TrueShares ESG Active Opportunities ETF (ECOZ) Exchange: NYSE ARCA
Data as of May 2, 2025
$38.61 ($-0.01) -0.03%
TrueShares ESG Active Opportunities ETF - Daily Information
Click for more stock information on TrueShares ESG Active Opportunities ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $38.61 |
Previous Close | $38.61 |
High | $38.61 |
Low | $38.61 |
Adjusted Open | $38.61 |
Previous Adjusted Close | $38.61 |
Adjusted High | $38.61 |
Adjusted Low | $38.61 |
About TrueShares ESG Active Opportunities ETF (ECOZ)
The Fund is an actively managed exchange-traded fund (“ETF”) that pursues its investment objective by investing, under normal circumstances, at least 80% of its net assets (plus any borrowings made for investment purposes) in the common stock of environmental, social, and governance (“ESG”) companies. The Fund considers ESG companies to be those that adhere to ESG best practices, measured at the time of investment using the Adviser’s and Sub-Adviser’s proprietary screening and selection process. For purposes of the foregoing policy, “ESG best practices” consist of promotion of leadership diversity, reduction of carbon emissions, and implementation of minority hiring practices. At a minimum, the Fund will evaluate companies in ESG category with a heavy emphasis on the quantitative data (i.e., numerical data) that is available, specifically with regard to total carbon emissions. Management evaluations will be supplemented with third party scores to provide a secondary check on corporate ESG best practices. The Fund focuses its investments in equity securities issued by U.S. listed large-capitalization companies. The Fund generally considers a company to be a large-cap company if it has a market capitalization, at the time of purchase, over $10 billion. TrueMark Investments, LLC, the Fund’s adviser (the “Adviser”) and Purview Investments, LLC, the Fund’s sub-adviser (“Purview” or “Sub-Adviser”), will utilize a two phase process in selecting companies for the portfolio. In the initial phase, the Adviser and Sub-Adviser will utilize a proprietary ESG best practices proprietary screening process which is comprised of hundreds of data points from various sources, including the companies and third party providers, to evaluate ESG characteristics. This initial screen specifically includes quantitative measures that score the carbon emissions of each company. In the final step of the initial phase, the companies are screened against traditional aspects of ESG best practices (e.g., promotion of leadership diversity, reduction of carbon emissions, and implementation of minority hiring practices). Once completed, the initial phase produces an investable universe of approximately 100-150 companies, and each company in the universe is then assigned an ESG rating (“ESG Rating”). The second phase of the portfolio construction process entails the application of additional proprietary analytics to the universe of investable companies. Their value, quality and outlook within their respective industries and the market are thoroughly assessed to establish management’s opinion of the underlying value of the businesses. Management defines this as “Intrinsic Value” and compares a company’s Intrinsic Value to its share prices in the market to determine its “Relative Value.” Management believes that equities with positive Relative Value offer the best risk/reward opportunity for investors. The focus of this second phase is geared towards identifying companies that not only received a high ESG Rating, but can also deliver better than average returns as indicated by Relative Value. At the conclusion of the second phase, the companies are ranked based on their ESG Rating and Relative Value to prioritize investment in companies that management believes offer the best combination for the Fund. The final portfolio will include approximately 75-125 securities. The portfolio is then monitored by the Adviser and Sub-Adviser and the weightings are adjusted regularly with a focus on each company’s ESG Rating and Relative Value. The Fund is actively managed and does not seek to track the performance of any particular index. The Fund invests in securities of companies operating in a broad range of industries, and will not invest more than 25% of its assets in any single industry.
Invest in TrueShares ESG Active Opportunities ETF (ECOZ)
Historical Stock Data for TrueShares ESG Active Opportunities ETF (ECOZ)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2023-07-28 | $38.61 | $38.61 | $38.61 | $38.61 | $38.61 | 3 |
2023-07-27 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 4 |
2023-07-26 | $38.41 | $38.57 | $38.39 | $38.57 | $38.57 | 4,616 |
2023-07-25 | $38.62 | $38.67 | $38.62 | $38.67 | $38.67 | 405 |
2023-07-24 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 0 |
2023-07-21 | $38.38 | $38.38 | $38.38 | $38.38 | $38.38 | 15 |
2023-07-20 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 4 |
2023-07-19 | $38.72 | $38.78 | $38.68 | $38.78 | $38.78 | 13,093 |
2023-07-18 | $38.60 | $38.73 | $38.60 | $38.73 | $38.73 | 8,791 |
2023-07-17 | $38.02 | $38.47 | $38.02 | $38.47 | $38.47 | 1,232 |
2023-07-14 | $38.16 | $38.16 | $38.16 | $38.16 | $38.16 | 11 |
2023-07-13 | $38.00 | $38.18 | $38.00 | $38.18 | $38.18 | 1,914 |
2023-07-12 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 15 |
2023-07-11 | $37.52 | $37.52 | $37.52 | $37.52 | $37.52 | 142 |
2023-07-10 | $37.24 | $37.24 | $37.24 | $37.24 | $37.24 | 0 |
2023-07-07 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 66 |
2023-07-06 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 10 |
2023-07-05 | $37.46 | $37.46 | $37.46 | $37.46 | $37.46 | 10 |
2023-07-03 | $37.59 | $37.59 | $37.53 | $37.53 | $37.53 | 103 |
2023-06-30 | $37.42 | $37.42 | $37.42 | $37.42 | $37.42 | 6 |
2023-06-29 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 67 |
2023-06-28 | $36.85 | $36.85 | $36.57 | $36.76 | $36.76 | 3,726 |
2023-06-27 | $36.83 | $36.83 | $36.83 | $36.83 | $36.83 | 4 |
2023-06-26 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 11 |
2023-06-23 | $36.54 | $36.54 | $36.51 | $36.51 | $36.51 | 281 |
2023-06-22 | $36.77 | $36.77 | $36.77 | $36.77 | $36.77 | 136 |
2023-06-21 | $36.93 | $36.93 | $36.72 | $36.72 | $36.72 | 136 |
2023-06-20 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 5 |
2023-06-16 | $37.21 | $37.21 | $37.13 | $37.13 | $37.13 | 154 |
2023-06-15 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 2 |
2023-06-14 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 102 |
2023-06-13 | $36.71 | $36.71 | $36.71 | $36.71 | $36.71 | 54 |
2023-06-12 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 0 |
2023-06-09 | $36.05 | $36.05 | $36.05 | $36.05 | $36.05 | 3 |
2023-06-08 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 1 |
2023-06-07 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 1 |
2023-06-06 | $35.91 | $35.91 | $35.91 | $35.91 | $35.91 | 6 |
2023-06-05 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 6 |
2023-06-02 | $35.48 | $35.84 | $35.48 | $35.74 | $35.74 | 68,034 |
2023-06-01 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 2 |
2023-05-31 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 287 |
2023-05-30 | $35.20 | $35.20 | $34.98 | $34.98 | $34.98 | 287 |
2023-05-26 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 5 |
2023-05-25 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 131 |
2023-05-24 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 131 |
2023-05-23 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 1,494 |
2023-05-22 | $34.76 | $34.76 | $34.75 | $34.75 | $34.75 | 1,494 |
2023-05-19 | $34.68 | $34.75 | $34.68 | $34.75 | $34.75 | 870 |
2023-05-18 | $34.84 | $34.86 | $34.84 | $34.86 | $34.86 | 115 |
2023-05-17 | $34.04 | $34.41 | $34.04 | $34.41 | $34.41 | 7,019 |
2023-05-16 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 0 |
2023-05-15 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 0 |
2023-05-12 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 0 |
2023-05-11 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 0 |
2023-05-10 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 32 |
2023-05-09 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 32 |
2023-05-08 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 10 |
2023-05-05 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 30 |
2023-05-04 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 0 |
2023-05-03 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 3 |
2023-05-02 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 3 |
2023-05-01 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 237 |
2023-04-28 | $34.41 | $34.51 | $34.41 | $34.51 | $34.51 | 237 |
2023-04-27 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 4 |
2023-04-26 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 4 |
2023-04-25 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 8 |
2023-04-24 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 8 |
2023-04-21 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 4 |
2023-04-20 | $34.45 | $34.56 | $34.45 | $34.56 | $34.56 | 1,189 |
2023-04-19 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 1 |
2023-04-18 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 3 |
2023-04-17 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 3 |
2023-04-14 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 5 |
2023-04-13 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 3 |
2023-04-12 | $34.32 | $34.32 | $34.04 | $34.04 | $34.04 | 142 |
2023-04-11 | $34.33 | $34.33 | $34.31 | $34.31 | $34.31 | 226 |
2023-04-10 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 115 |
2023-04-06 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 53 |
2023-04-05 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 4 |
2023-04-04 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 29 |
2023-04-03 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 48 |
2023-03-31 | $34.47 | $34.68 | $34.47 | $34.68 | $34.68 | 202 |
2023-03-30 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 150 |
2023-03-29 | $33.84 | $33.89 | $33.84 | $33.89 | $33.89 | 105 |
2023-03-28 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 15 |
2023-03-27 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 102 |
2023-03-24 | $32.98 | $33.36 | $32.94 | $33.36 | $33.36 | 6,868 |
2023-03-23 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 27 |
2023-03-22 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 3 |
2023-03-21 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 54 |
2023-03-20 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 8 |
2023-03-17 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 8 |
2023-03-16 | $33.21 | $33.43 | $33.21 | $33.43 | $33.43 | 161 |
2023-03-15 | $32.80 | $32.80 | $32.80 | $32.80 | $32.80 | 33 |
2023-03-14 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 7 |
2023-03-13 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 4 |
2023-03-10 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 4 |
2023-03-09 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 5 |
2023-03-08 | $33.75 | $33.79 | $33.68 | $33.79 | $33.79 | 5,978 |
2023-03-07 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 94 |
2023-03-06 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 2 |
2023-03-03 | $34.19 | $34.22 | $34.19 | $34.22 | $34.22 | 152 |
2023-03-02 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 335 |
2023-03-01 | $33.45 | $33.48 | $33.45 | $33.48 | $33.48 | 335 |
2023-02-28 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 2 |
2023-02-27 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 43 |
2023-02-24 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 7 |
2023-02-23 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 35 |
2023-02-22 | $33.75 | $33.75 | $33.71 | $33.71 | $33.71 | 237 |
2023-02-21 | $34.10 | $34.10 | $33.72 | $33.72 | $33.72 | 3,203 |
2023-02-17 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 27 |
2023-02-16 | $34.58 | $34.58 | $34.58 | $34.58 | $34.58 | 22 |
2023-02-15 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 22 |
2023-02-14 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 1 |
2023-02-13 | $34.81 | $34.81 | $34.81 | $34.81 | $34.81 | 9 |
2023-02-10 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 40 |
2023-02-09 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 81 |
2023-02-08 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 5 |
2023-02-07 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 52 |
2023-02-06 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 3 |
2023-02-03 | $34.94 | $35.17 | $34.94 | $35.08 | $35.08 | 706 |
2023-02-02 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 1 |
2023-02-01 | $35.01 | $35.01 | $34.74 | $34.74 | $34.74 | 218 |
2023-01-31 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 107 |
2023-01-30 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 52 |
2023-01-27 | $34.07 | $34.14 | $34.03 | $34.14 | $34.14 | 308 |
2023-01-26 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 2 |
2023-01-25 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 15 |
2023-01-24 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 15 |
2023-01-23 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 11 |
2023-01-20 | $33.03 | $33.03 | $33.03 | $33.03 | $33.03 | 161 |
2023-01-19 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 10 |
2023-01-18 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 10 |
2023-01-17 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 11 |
2023-01-13 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 5 |
2023-01-12 | $33.16 | $33.19 | $33.16 | $33.19 | $33.19 | 329 |
2023-01-11 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 2 |
2023-01-10 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 35 |
2023-01-09 | $32.59 | $32.59 | $32.36 | $32.36 | $32.36 | 100 |
2023-01-06 | $32.29 | $32.29 | $32.24 | $32.24 | $32.24 | 1,101 |
2023-01-05 | $31.59 | $31.59 | $31.50 | $31.50 | $31.50 | 229 |
2023-01-04 | $31.87 | $31.94 | $31.87 | $31.91 | $31.91 | 7,357 |
2023-01-03 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 10 |
2022-12-30 | $31.60 | $31.72 | $31.60 | $31.72 | $31.72 | 207 |
2022-12-29 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 2 |
2022-12-28 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 6 |
2022-12-27 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 44 |
2022-12-23 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 2 |
2022-12-22 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 1 |
2022-12-21 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 17 |
2022-12-20 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 53 |
2022-12-19 | $32.29 | $32.29 | $32.17 | $32.17 | $32.17 | 102 |
2022-12-16 | $32.47 | $32.47 | $32.47 | $32.47 | $32.47 | 6 |
2022-12-15 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 20 |
2022-12-14 | $33.85 | $33.85 | $33.85 | $33.85 | $33.85 | 155 |
2022-12-13 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 34 |
2022-12-12 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 4 |
2022-12-09 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 2 |
2022-12-08 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 5 |
2022-12-07 | $33.26 | $33.35 | $33.22 | $33.35 | $33.35 | 252 |
2022-12-06 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 5 |
2022-12-05 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 5 |
2022-12-02 | $34.30 | $34.51 | $34.30 | $34.51 | $34.51 | 106 |
2022-12-01 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 66 |
2022-11-30 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 2 |
2022-11-29 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 2 |
2022-11-28 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 1 |
2022-11-25 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 2 |
2022-11-23 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 4 |
2022-11-22 | $33.63 | $33.76 | $33.58 | $33.76 | $33.76 | 17,614 |
2022-11-21 | $33.50 | $33.50 | $33.33 | $33.33 | $33.33 | 300 |
2022-11-18 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 1 |
2022-11-17 | $33.32 | $33.32 | $33.32 | $33.32 | $33.32 | 2 |
2022-11-16 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 2 |
2022-11-15 | $33.86 | $33.86 | $33.75 | $33.75 | $33.75 | 10,004 |
2022-11-14 | $33.43 | $33.43 | $33.43 | $33.43 | $33.43 | 31 |
2022-11-11 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 1 |
2022-11-10 | $33.44 | $33.44 | $33.44 | $33.44 | $33.44 | 7 |
2022-11-09 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 5 |
2022-11-08 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 52 |
2022-11-07 | $31.94 | $31.94 | $31.94 | $31.94 | $31.94 | 1 |
2022-11-04 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 3 |
2022-11-03 | $31.51 | $31.51 | $31.44 | $31.44 | $31.44 | 5,064 |
2022-11-02 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 1 |
2022-11-01 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 5 |
2022-10-31 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 5 |
2022-10-28 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 2 |
2022-10-27 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 1 |
2022-10-26 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 1 |
2022-10-25 | $32.10 | $32.21 | $32.10 | $32.21 | $32.21 | 307 |
2022-10-24 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 16 |
2022-10-21 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 80 |
2022-10-20 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 29 |
2022-10-19 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 5 |
2022-10-18 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 2 |
2022-10-17 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 26 |
2022-10-14 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 26 |
2022-10-13 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 17 |
2022-10-12 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 1 |
2022-10-11 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 4 |
2022-10-10 | $30.11 | $30.25 | $30.11 | $30.25 | $30.25 | 301 |
2022-10-07 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 1 |
2022-10-06 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 5 |
2022-10-05 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 60 |
2022-10-04 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 4 |
2022-10-03 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 97 |
2022-09-30 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 3 |
2022-09-29 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 49 |
2022-09-28 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 18 |
2022-09-27 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 3 |
2022-09-26 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 11 |
2022-09-23 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 11 |
2022-09-22 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 44 |
2022-09-21 | $33.07 | $33.08 | $32.35 | $32.35 | $32.35 | 600 |
2022-09-20 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 4 |
2022-09-19 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 2 |
2022-09-16 | $33.11 | $33.11 | $33.11 | $33.11 | $33.11 | 56 |
2022-09-15 | $33.36 | $33.36 | $33.36 | $33.36 | $33.36 | 4 |
2022-09-14 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 1 |
2022-09-13 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 1 |
2022-09-12 | $35.04 | $35.05 | $35.03 | $35.05 | $35.05 | 1,275 |
2022-09-09 | $34.77 | $34.77 | $34.77 | $34.77 | $34.77 | 2 |
2022-09-08 | $34.26 | $34.26 | $34.26 | $34.26 | $34.26 | 2 |
2022-09-07 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 9 |
2022-09-06 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 28 |
2022-09-02 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 2 |
2022-09-01 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 5 |
2022-08-31 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 3 |
2022-08-30 | $33.64 | $33.64 | $33.64 | $33.64 | $33.64 | 51 |
2022-08-29 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 109 |
2022-08-26 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 4 |
2022-08-25 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 8 |
2022-08-24 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 6 |
2022-08-23 | $34.79 | $34.79 | $34.79 | $34.79 | $34.79 | 6 |
2022-08-22 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 9 |
2022-08-19 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 5 |
2022-08-18 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 5 |
2022-08-17 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 5 |
2022-08-16 | $36.68 | $36.71 | $36.68 | $36.71 | $36.71 | 404 |
2022-08-15 | $36.68 | $36.68 | $36.68 | $36.68 | $36.68 | 17 |
2022-08-12 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 14 |
2022-08-11 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 7 |
2022-08-10 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 2 |
2022-08-09 | $35.22 | $35.22 | $34.94 | $34.94 | $34.94 | 292 |
2022-08-08 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 27 |
2022-08-05 | $35.46 | $35.46 | $35.46 | $35.46 | $35.46 | 63 |
2022-08-04 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 1 |
2022-08-03 | $35.43 | $35.43 | $35.43 | $35.43 | $35.43 | 6 |
2022-08-02 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 1 |
2022-08-01 | $34.88 | $34.88 | $34.88 | $34.88 | $34.88 | 80 |
2022-07-29 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 50 |
2022-07-28 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 4 |
2022-07-27 | $33.27 | $33.73 | $33.27 | $33.73 | $33.73 | 119 |
2022-07-26 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 8 |
2022-07-25 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 1 |
2022-07-22 | $33.02 | $33.02 | $33.02 | $33.02 | $33.02 | 6 |
2022-07-21 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 149 |
2022-07-20 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 8 |
2022-07-19 | $32.53 | $32.63 | $32.53 | $32.63 | $32.63 | 1,130 |
2022-07-18 | $32.24 | $32.24 | $31.70 | $31.70 | $31.70 | 161 |
2022-07-15 | $31.71 | $31.84 | $31.71 | $31.84 | $31.84 | 135 |
2022-07-14 | $31.07 | $31.26 | $31.07 | $31.26 | $31.26 | 2,444 |
2022-07-13 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 4 |
2022-07-12 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 6 |
2022-07-11 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 2 |
2022-07-08 | $32.16 | $32.27 | $32.16 | $32.27 | $32.27 | 279 |
2022-07-07 | $32.20 | $32.22 | $32.20 | $32.22 | $32.22 | 4,454 |
2022-07-06 | $31.61 | $31.61 | $31.61 | $31.61 | $31.61 | 4 |
2022-07-05 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 7 |
2022-07-01 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 5 |
2022-06-30 | $31.07 | $31.11 | $30.98 | $30.98 | $30.98 | 7,536 |
2022-06-29 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 5 |
2022-06-28 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 1 |
2022-06-27 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 7 |
2022-06-24 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 148 |
2022-06-23 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 2 |
2022-06-22 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 2 |
2022-06-21 | $30.52 | $30.95 | $30.52 | $30.89 | $30.89 | 1,985 |
2022-06-17 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 3 |
2022-06-16 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 13 |
2022-06-15 | $30.83 | $31.06 | $30.83 | $31.06 | $31.06 | 551 |
2022-06-14 | $30.47 | $30.47 | $30.45 | $30.45 | $30.45 | 512 |
2022-06-13 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 34 |
2022-06-10 | $31.88 | $31.97 | $31.88 | $31.97 | $31.97 | 282 |
2022-06-09 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 106 |
2022-06-08 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 66 |
2022-06-07 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 1 |
2022-06-06 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 6 |
2022-06-03 | $33.56 | $33.58 | $33.56 | $33.58 | $33.58 | 107 |
2022-06-02 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 77 |
2022-06-01 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 77 |
2022-05-31 | $33.70 | $33.70 | $33.70 | $33.70 | $33.70 | 3 |
2022-05-27 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 2 |
2022-05-26 | $32.91 | $32.91 | $32.89 | $32.89 | $32.89 | 1,004 |
2022-05-25 | $32.01 | $32.03 | $32.01 | $32.03 | $32.03 | 110 |
2022-05-24 | $31.47 | $31.53 | $31.47 | $31.53 | $31.53 | 501 |
2022-05-23 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 21 |
2022-05-20 | $31.26 | $31.54 | $31.26 | $31.54 | $31.54 | 6,084 |
2022-05-19 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 4 |
2022-05-18 | $32.36 | $32.36 | $31.57 | $31.57 | $31.57 | 104 |
2022-05-17 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 13 |
2022-05-16 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 98 |
2022-05-13 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 98 |
2022-05-12 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 13 |
2022-05-11 | $32.41 | $32.41 | $31.70 | $31.70 | $31.70 | 1,053 |
2022-05-10 | $32.25 | $32.43 | $32.25 | $32.43 | $32.43 | 414 |
2022-05-09 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 167 |
2022-05-06 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 18 |
2022-05-05 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 23 |
2022-05-04 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 161 |
2022-05-03 | $34.33 | $34.33 | $34.31 | $34.31 | $34.31 | 754 |
2022-05-02 | $33.92 | $34.36 | $33.70 | $34.36 | $34.36 | 1,261 |
2022-04-29 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 54 |
2022-04-28 | $35.48 | $35.48 | $35.48 | $35.48 | $35.48 | 2 |
2022-04-27 | $34.68 | $34.68 | $34.68 | $34.68 | $34.68 | 56 |
2022-04-26 | $34.72 | $34.72 | $34.61 | $34.61 | $34.61 | 705 |
2022-04-25 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 378 |
2022-04-22 | $36.00 | $36.00 | $35.54 | $35.54 | $35.54 | 261 |
2022-04-21 | $36.44 | $36.44 | $36.44 | $36.44 | $36.44 | 6 |
2022-04-20 | $37.20 | $37.20 | $37.00 | $37.00 | $37.00 | 129 |
2022-04-19 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 0 |
2022-04-18 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 3 |
2022-04-14 | $36.57 | $36.57 | $36.57 | $36.57 | $36.57 | 103 |
2022-04-13 | $37.15 | $37.16 | $37.15 | $37.16 | $37.16 | 734 |
2022-04-12 | $36.80 | $36.82 | $36.66 | $36.66 | $36.66 | 382 |
2022-04-11 | $37.20 | $37.20 | $36.87 | $36.87 | $36.87 | 196 |
2022-04-08 | $37.58 | $37.58 | $37.58 | $37.58 | $37.58 | 82 |
2022-04-07 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 19 |
2022-04-06 | $37.64 | $37.81 | $37.64 | $37.81 | $37.81 | 160 |
2022-04-05 | $38.33 | $38.33 | $38.29 | $38.29 | $38.29 | 105 |
2022-04-04 | $38.89 | $38.90 | $38.89 | $38.90 | $38.90 | 235 |
2022-04-01 | $38.33 | $38.33 | $38.33 | $38.33 | $38.33 | 78 |
2022-03-31 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 2 |
2022-03-30 | $39.04 | $39.04 | $38.65 | $38.65 | $38.65 | 100 |
2022-03-29 | $39.02 | $39.10 | $39.02 | $39.07 | $39.07 | 1,410 |
2022-03-28 | $37.85 | $38.36 | $37.85 | $38.36 | $38.36 | 866 |
2022-03-25 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 78 |
2022-03-24 | $37.62 | $37.83 | $37.60 | $37.83 | $37.83 | 1,771 |
2022-03-23 | $37.55 | $37.66 | $37.28 | $37.28 | $37.28 | 1,423 |
2022-03-22 | $37.88 | $37.89 | $37.79 | $37.79 | $37.79 | 772 |
2022-03-21 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 6 |
2022-03-18 | $36.86 | $37.45 | $36.86 | $37.45 | $37.45 | 3,252 |
2022-03-17 | $36.00 | $36.73 | $36.00 | $36.73 | $36.73 | 508 |
2022-03-16 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 60 |
2022-03-15 | $35.15 | $35.15 | $35.15 | $35.15 | $35.15 | 44 |
2022-03-14 | $34.64 | $34.72 | $34.19 | $34.19 | $34.19 | 882 |
2022-03-11 | $34.61 | $34.61 | $34.61 | $34.61 | $34.61 | 63 |
2022-03-10 | $35.30 | $35.34 | $35.30 | $35.34 | $35.34 | 307 |
2022-03-09 | $35.59 | $35.61 | $35.59 | $35.61 | $35.61 | 1,492 |
2022-03-08 | $34.99 | $35.01 | $34.62 | $34.62 | $34.62 | 754 |
2022-03-07 | $35.67 | $35.67 | $34.62 | $34.62 | $34.62 | 1,615 |
2022-03-04 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 42 |
2022-03-03 | $36.80 | $36.80 | $36.23 | $36.23 | $36.23 | 193 |
2022-03-02 | $36.69 | $36.70 | $36.66 | $36.66 | $36.66 | 727 |
2022-03-01 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 3 |
2022-02-28 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 30 |
2022-02-25 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 101 |
2022-02-24 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 44 |
2022-02-23 | $35.78 | $35.78 | $35.15 | $35.15 | $35.15 | 1,072 |
2022-02-22 | $35.90 | $35.92 | $35.90 | $35.92 | $35.92 | 1,084 |
2022-02-18 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 71 |
2022-02-17 | $37.15 | $37.15 | $36.82 | $36.82 | $36.82 | 728 |
2022-02-16 | $37.29 | $37.70 | $37.29 | $37.70 | $37.70 | 107 |
2022-02-15 | $37.51 | $37.69 | $37.51 | $37.69 | $37.69 | 729 |
2022-02-14 | $37.07 | $37.08 | $36.89 | $36.89 | $36.89 | 304 |
2022-02-11 | $37.53 | $37.53 | $36.81 | $36.97 | $36.97 | 362 |
2022-02-10 | $38.69 | $38.76 | $37.69 | $37.89 | $37.89 | 6,382 |
2022-02-09 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 141 |
2022-02-08 | $37.93 | $37.93 | $37.93 | $37.93 | $37.93 | 141 |
2022-02-07 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 94 |
2022-02-04 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 18 |
2022-02-03 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 4 |
2022-02-02 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 2 |
2022-02-01 | $38.22 | $38.22 | $38.22 | $38.22 | $38.22 | 7 |
2022-01-31 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 1 |
2022-01-28 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 85 |
2022-01-27 | $36.01 | $36.01 | $35.99 | $35.99 | $35.99 | 6,006 |
2022-01-26 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 4 |
2022-01-25 | $36.43 | $36.50 | $36.41 | $36.50 | $36.50 | 6,004 |
2022-01-24 | $35.73 | $37.04 | $35.72 | $37.04 | $37.04 | 5,113 |
2022-01-21 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 33 |
2022-01-20 | $37.81 | $37.81 | $37.81 | $37.81 | $37.81 | 6 |
2022-01-19 | $38.19 | $38.19 | $38.19 | $38.19 | $38.19 | 5 |
2022-01-18 | $38.73 | $38.89 | $38.57 | $38.57 | $38.57 | 3,698 |
2022-01-14 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 24 |
2022-01-13 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 484 |
2022-01-12 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 18 |
2022-01-11 | $40.11 | $40.11 | $40.11 | $40.11 | $40.11 | 31 |
2022-01-10 | $39.53 | $39.72 | $39.53 | $39.72 | $39.72 | 103 |
2022-01-07 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 2,010 |
2022-01-06 | $40.03 | $40.21 | $40.03 | $40.21 | $40.21 | 2,010 |
2022-01-05 | $41.44 | $41.45 | $40.40 | $40.40 | $40.40 | 1,072 |
2022-01-04 | $41.49 | $41.49 | $41.49 | $41.49 | $41.49 | 65 |
2022-01-03 | $41.52 | $41.73 | $41.52 | $41.73 | $41.73 | 185 |
2021-12-31 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 163 |
2021-12-30 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 11 |
2021-12-29 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 17 |
2021-12-28 | $41.74 | $41.74 | $41.74 | $41.74 | $41.58 | 90 |
2021-12-27 | $41.85 | $41.85 | $41.85 | $41.85 | $41.69 | 2 |
2021-12-23 | $41.35 | $41.35 | $41.35 | $41.35 | $41.18 | 65 |
2021-12-22 | $40.60 | $40.98 | $40.60 | $40.98 | $40.82 | 111 |
2021-12-21 | $39.92 | $40.57 | $39.92 | $40.57 | $40.41 | 363 |
2021-12-20 | $39.69 | $39.69 | $39.69 | $39.69 | $39.53 | 88 |
2021-12-17 | $40.61 | $40.61 | $40.25 | $40.25 | $40.09 | 240 |
2021-12-16 | $40.61 | $40.61 | $40.61 | $40.61 | $40.45 | 2 |
2021-12-15 | $41.25 | $41.25 | $41.25 | $41.25 | $41.08 | 1 |
2021-12-14 | $40.52 | $40.52 | $40.52 | $40.52 | $40.36 | 134 |
2021-12-13 | $40.99 | $40.99 | $40.99 | $40.99 | $40.82 | 66 |
2021-12-10 | $41.44 | $41.44 | $41.44 | $41.44 | $41.28 | 55 |
2021-12-09 | $41.23 | $41.23 | $41.23 | $41.23 | $41.07 | 7 |
2021-12-08 | $41.82 | $41.82 | $41.82 | $41.82 | $41.65 | 17 |
2021-12-07 | $41.18 | $41.55 | $41.18 | $41.55 | $41.38 | 300 |
2021-12-06 | $40.28 | $40.63 | $40.27 | $40.63 | $40.47 | 818 |
2021-12-03 | $40.23 | $40.23 | $40.23 | $40.23 | $40.07 | 1 |
2021-12-02 | $40.90 | $40.90 | $40.80 | $40.86 | $40.70 | 1,497 |
2021-12-01 | $40.89 | $40.90 | $40.48 | $40.48 | $40.32 | 2,675 |
2021-11-30 | $41.94 | $42.00 | $41.18 | $41.18 | $41.01 | 2,328 |
2021-11-29 | $42.07 | $42.07 | $42.07 | $42.07 | $41.90 | 46 |
2021-11-26 | $41.37 | $41.37 | $41.37 | $41.37 | $41.21 | 123 |
2021-11-24 | $42.31 | $42.31 | $42.31 | $42.31 | $42.14 | 6 |
2021-11-23 | $41.76 | $42.08 | $41.69 | $42.08 | $41.91 | 899 |
2021-11-22 | $42.70 | $42.70 | $42.24 | $42.24 | $42.08 | 446 |
2021-11-19 | $42.61 | $42.61 | $42.61 | $42.61 | $42.44 | 24 |
2021-11-18 | $42.51 | $42.51 | $42.51 | $42.51 | $42.35 | 144 |
2021-11-17 | $42.46 | $42.46 | $42.46 | $42.46 | $42.30 | 6 |
2021-11-16 | $42.32 | $42.67 | $42.32 | $42.67 | $42.50 | 319 |
2021-11-15 | $42.18 | $42.18 | $42.18 | $42.18 | $42.01 | 78 |
2021-11-12 | $42.23 | $42.24 | $42.23 | $42.24 | $42.07 | 246 |
2021-11-11 | $42.01 | $42.01 | $41.96 | $41.96 | $41.80 | 104 |
2021-11-10 | $41.92 | $41.96 | $41.92 | $41.96 | $41.80 | 1,168 |
2021-11-09 | $42.49 | $42.50 | $42.34 | $42.34 | $42.17 | 1,188 |
2021-11-08 | $42.70 | $42.70 | $42.70 | $42.70 | $42.53 | 33 |
2021-11-05 | $42.68 | $42.68 | $42.68 | $42.68 | $42.51 | 85 |
2021-11-04 | $42.69 | $42.69 | $42.68 | $42.68 | $42.52 | 747 |
2021-11-03 | $42.37 | $42.37 | $42.37 | $42.37 | $42.20 | 2 |
2021-11-02 | $42.00 | $42.02 | $41.95 | $41.95 | $41.79 | 653 |
2021-11-01 | $41.89 | $41.89 | $41.89 | $41.89 | $41.73 | 37 |
2021-10-29 | $41.42 | $41.68 | $41.42 | $41.68 | $41.52 | 383 |
2021-10-28 | $41.37 | $41.45 | $41.37 | $41.45 | $41.29 | 277 |
2021-10-27 | $40.97 | $40.97 | $40.97 | $40.97 | $40.81 | 28 |
2021-10-26 | $40.99 | $40.99 | $40.99 | $40.99 | $40.83 | 59 |
2021-10-25 | $40.59 | $40.88 | $40.59 | $40.88 | $40.72 | 312 |
2021-10-22 | $40.53 | $40.53 | $40.53 | $40.53 | $40.37 | 2 |
2021-10-21 | $40.57 | $40.57 | $40.57 | $40.57 | $40.41 | 52 |
2021-10-20 | $40.30 | $40.30 | $40.30 | $40.30 | $40.15 | 26 |
2021-10-19 | $40.35 | $40.35 | $40.35 | $40.35 | $40.19 | 152 |
2021-10-18 | $40.09 | $40.09 | $40.09 | $40.09 | $39.93 | 152 |
2021-10-15 | $39.83 | $39.83 | $39.83 | $39.83 | $39.67 | 19 |
2021-10-14 | $39.55 | $39.55 | $39.55 | $39.55 | $39.39 | 1 |
2021-10-13 | $38.90 | $38.90 | $38.90 | $38.90 | $38.75 | 32 |
2021-10-12 | $38.73 | $38.73 | $38.73 | $38.73 | $38.58 | 22 |
2021-10-11 | $38.65 | $38.65 | $38.65 | $38.65 | $38.50 | 135 |
2021-10-08 | $38.85 | $38.85 | $38.85 | $38.85 | $38.69 | 52 |
2021-10-07 | $39.20 | $39.25 | $39.02 | $39.02 | $38.86 | 5,299 |
2021-10-06 | $37.88 | $38.51 | $37.88 | $38.51 | $38.36 | 258 |
2021-10-05 | $38.30 | $38.30 | $38.30 | $38.30 | $38.14 | 33 |
2021-10-04 | $37.86 | $37.86 | $37.86 | $37.86 | $37.71 | 58 |
2021-10-01 | $38.38 | $38.60 | $38.38 | $38.60 | $38.44 | 672 |
2021-09-30 | $38.15 | $38.15 | $38.15 | $38.15 | $38.00 | 19 |
2021-09-29 | $38.36 | $38.36 | $38.36 | $38.36 | $38.21 | 6 |
2021-09-28 | $38.44 | $38.44 | $38.44 | $38.44 | $38.29 | 187 |
2021-09-27 | $39.41 | $39.53 | $39.39 | $39.39 | $39.23 | 1,763 |
2021-09-24 | $39.56 | $39.56 | $39.56 | $39.56 | $39.40 | 1 |
2021-09-23 | $39.58 | $39.58 | $39.58 | $39.58 | $39.42 | 97 |
2021-09-22 | $39.15 | $39.15 | $39.03 | $39.10 | $38.94 | 388 |
2021-09-21 | $38.70 | $38.70 | $38.70 | $38.70 | $38.55 | 99 |
2021-09-20 | $38.55 | $38.55 | $38.55 | $38.55 | $38.40 | 136 |
2021-09-17 | $39.26 | $39.26 | $39.26 | $39.26 | $39.11 | 9 |
2021-09-16 | $39.40 | $39.54 | $39.40 | $39.54 | $39.38 | 750 |
2021-09-15 | $39.50 | $39.50 | $39.50 | $39.50 | $39.35 | 0 |
2021-09-14 | $39.32 | $39.32 | $39.32 | $39.32 | $39.17 | 164 |
2021-09-13 | $39.48 | $39.48 | $39.48 | $39.48 | $39.33 | 164 |
2021-09-10 | $39.76 | $39.76 | $39.53 | $39.53 | $39.37 | 308 |
2021-09-09 | $39.80 | $39.80 | $39.80 | $39.80 | $39.64 | 21 |
2021-09-08 | $39.91 | $39.91 | $39.91 | $39.91 | $39.75 | 9 |
2021-09-07 | $40.10 | $40.10 | $40.10 | $40.10 | $39.94 | 8 |
2021-09-03 | $40.26 | $40.26 | $40.25 | $40.26 | $40.10 | 276 |
2021-09-02 | $40.27 | $40.27 | $40.26 | $40.27 | $40.11 | 260 |
2021-09-01 | $40.25 | $40.25 | $40.25 | $40.25 | $40.09 | 114 |
2021-08-31 | $40.21 | $40.21 | $40.21 | $40.21 | $40.05 | 6 |
2021-08-30 | $40.31 | $40.31 | $40.31 | $40.31 | $40.15 | 178 |
2021-08-27 | $40.08 | $40.08 | $40.08 | $40.08 | $39.92 | 1 |
2021-08-26 | $39.68 | $39.68 | $39.68 | $39.68 | $39.52 | 11 |
2021-08-25 | $39.95 | $39.95 | $39.95 | $39.95 | $39.79 | 41 |
2021-08-24 | $39.82 | $39.82 | $39.82 | $39.82 | $39.66 | 114 |
2021-08-23 | $39.82 | $39.82 | $39.82 | $39.82 | $39.66 | 18 |
2021-08-20 | $39.34 | $39.34 | $39.34 | $39.34 | $39.18 | 58 |
2021-08-19 | $38.82 | $38.92 | $38.82 | $38.92 | $38.77 | 532 |
2021-08-18 | $38.97 | $38.97 | $38.97 | $38.97 | $38.81 | 82 |
2021-08-17 | $39.35 | $39.35 | $39.35 | $39.35 | $39.20 | 1 |
2021-08-16 | $39.72 | $39.72 | $39.72 | $39.72 | $39.56 | 1 |
2021-08-13 | $39.84 | $39.84 | $39.79 | $39.79 | $39.64 | 261 |
2021-08-12 | $39.81 | $39.81 | $39.78 | $39.78 | $39.62 | 150 |
2021-08-11 | $39.74 | $39.75 | $39.74 | $39.75 | $39.59 | 150 |
2021-08-10 | $39.76 | $39.76 | $39.76 | $39.76 | $39.60 | 52 |
2021-08-09 | $39.84 | $39.84 | $39.84 | $39.84 | $39.68 | 52 |
2021-08-06 | $39.79 | $39.79 | $39.79 | $39.79 | $39.64 | 69 |
2021-08-05 | $39.91 | $39.91 | $39.91 | $39.91 | $39.76 | 51 |
2021-08-04 | $39.75 | $39.75 | $39.75 | $39.75 | $39.59 | 10 |
2021-08-03 | $39.77 | $39.77 | $39.77 | $39.77 | $39.61 | 47 |
2021-08-02 | $39.74 | $39.74 | $39.56 | $39.56 | $39.40 | 850 |
2021-07-30 | $39.46 | $39.46 | $39.46 | $39.46 | $39.31 | 150 |
2021-07-29 | $39.72 | $39.72 | $39.69 | $39.69 | $39.54 | 190 |
2021-07-28 | $39.31 | $39.51 | $39.31 | $39.51 | $39.35 | 1,250 |
2021-07-27 | $39.32 | $39.32 | $39.32 | $39.32 | $39.16 | 10 |
2021-07-26 | $39.59 | $39.59 | $39.59 | $39.59 | $39.44 | 102 |
2021-07-23 | $39.66 | $39.66 | $39.66 | $39.66 | $39.51 | 100 |
2021-07-22 | $39.27 | $39.27 | $39.27 | $39.27 | $39.12 | 89 |
2021-07-21 | $39.19 | $39.19 | $39.19 | $39.19 | $39.04 | 196 |
2021-07-20 | $38.38 | $38.85 | $38.38 | $38.85 | $38.70 | 196 |
2021-07-19 | $38.10 | $38.10 | $38.10 | $38.10 | $37.95 | 36 |
2021-07-16 | $38.76 | $38.76 | $38.59 | $38.59 | $38.44 | 1,677 |
2021-07-15 | $38.86 | $38.86 | $38.86 | $38.86 | $38.70 | 12 |
2021-07-14 | $39.08 | $39.08 | $39.08 | $39.08 | $38.93 | 12 |
2021-07-13 | $39.51 | $39.51 | $39.25 | $39.25 | $39.10 | 602 |
2021-07-12 | $39.33 | $39.43 | $39.33 | $39.43 | $39.28 | 262 |
2021-07-09 | $39.15 | $39.22 | $39.14 | $39.22 | $39.06 | 1,127 |
2021-07-08 | $38.52 | $38.72 | $38.52 | $38.72 | $38.56 | 158 |
2021-07-07 | $39.20 | $39.20 | $39.08 | $39.10 | $38.95 | 1,203 |
2021-07-06 | $39.14 | $39.14 | $39.14 | $39.14 | $38.98 | 25 |
2021-07-02 | $39.00 | $39.13 | $39.00 | $39.10 | $38.95 | 4,162 |
2021-07-01 | $38.79 | $38.79 | $38.79 | $38.79 | $38.63 | 4 |
2021-06-30 | $38.74 | $38.74 | $38.74 | $38.74 | $38.59 | 111 |
2021-06-29 | $38.78 | $38.78 | $38.78 | $38.78 | $38.62 | 25 |
2021-06-28 | $38.63 | $38.71 | $38.63 | $38.71 | $38.55 | 169 |
2021-06-25 | $38.42 | $38.42 | $38.42 | $38.42 | $38.27 | 2 |
2021-06-24 | $38.19 | $38.20 | $38.19 | $38.20 | $38.05 | 600 |
2021-06-23 | $37.94 | $37.94 | $37.94 | $37.94 | $37.79 | 233 |
2021-06-22 | $37.80 | $37.80 | $37.80 | $37.80 | $37.65 | 3 |
2021-06-21 | $37.49 | $37.49 | $37.49 | $37.49 | $37.34 | 136 |
2021-06-18 | $37.16 | $37.16 | $37.16 | $37.16 | $37.02 | 997 |
2021-06-17 | $37.28 | $37.48 | $37.28 | $37.45 | $37.30 | 997 |
2021-06-16 | $37.20 | $37.20 | $37.20 | $37.20 | $37.05 | 31 |
2021-06-15 | $37.33 | $37.33 | $37.33 | $37.33 | $37.18 | 19 |
2021-06-14 | $37.46 | $37.56 | $37.46 | $37.56 | $37.41 | 150 |
2021-06-11 | $37.37 | $37.37 | $37.37 | $37.37 | $37.22 | 70 |
2021-06-10 | $37.21 | $37.21 | $37.21 | $37.21 | $37.06 | 42 |
2021-06-09 | $36.88 | $36.88 | $36.88 | $36.88 | $36.73 | 42 |
2021-06-08 | $36.98 | $37.00 | $36.97 | $36.98 | $36.83 | 470 |
2021-06-07 | $36.94 | $37.00 | $36.88 | $37.00 | $36.86 | 6,074 |
2021-06-04 | $36.93 | $36.93 | $36.93 | $36.93 | $36.79 | 23 |
2021-06-03 | $36.54 | $36.54 | $36.54 | $36.54 | $36.39 | 23 |
2021-06-02 | $36.82 | $36.82 | $36.82 | $36.82 | $36.67 | 31 |
2021-06-01 | $36.74 | $36.74 | $36.74 | $36.74 | $36.59 | 39 |
2021-05-28 | $36.92 | $36.92 | $36.92 | $36.92 | $36.78 | 161 |
2021-05-27 | $36.78 | $36.78 | $36.78 | $36.78 | $36.63 | 42 |
2021-05-26 | $36.74 | $36.74 | $36.74 | $36.74 | $36.59 | 110 |
2021-05-25 | $36.57 | $36.57 | $36.57 | $36.57 | $36.42 | 31 |
2021-05-24 | $36.58 | $36.58 | $36.58 | $36.58 | $36.43 | 31 |
2021-05-21 | $36.17 | $36.18 | $36.07 | $36.07 | $35.93 | 2,023 |
2021-05-20 | $36.14 | $36.14 | $36.14 | $36.14 | $35.99 | 2 |
2021-05-19 | $35.53 | $35.53 | $35.53 | $35.53 | $35.39 | 26 |
2021-05-18 | $35.62 | $35.62 | $35.62 | $35.62 | $35.48 | 2 |
2021-05-17 | $35.72 | $35.72 | $35.72 | $35.72 | $35.58 | 21 |
2021-05-14 | $35.86 | $35.94 | $35.84 | $35.94 | $35.79 | 1,459 |
2021-05-13 | $35.51 | $35.51 | $35.33 | $35.33 | $35.19 | 767 |
2021-05-12 | $35.03 | $35.03 | $35.03 | $35.03 | $34.90 | 31 |
2021-05-11 | $35.56 | $35.95 | $35.55 | $35.95 | $35.81 | 927 |
2021-05-10 | $36.50 | $36.50 | $36.15 | $36.15 | $36.01 | 365 |
2021-05-07 | $36.74 | $36.74 | $36.74 | $36.74 | $36.60 | 6 |
2021-05-06 | $36.37 | $36.37 | $36.37 | $36.37 | $36.23 | 5 |
2021-05-05 | $36.80 | $36.80 | $36.32 | $36.32 | $36.18 | 1,200 |
2021-05-04 | $36.38 | $36.45 | $36.38 | $36.45 | $36.30 | 287 |
2021-05-03 | $36.93 | $36.93 | $36.93 | $36.93 | $36.79 | 6 |
2021-04-30 | $37.03 | $37.03 | $37.03 | $37.03 | $36.88 | 52 |
2021-04-29 | $37.35 | $37.40 | $37.35 | $37.40 | $37.26 | 103 |
2021-04-28 | $37.40 | $37.40 | $37.40 | $37.40 | $37.25 | 18 |
2021-04-27 | $37.70 | $37.71 | $37.70 | $37.71 | $37.56 | 206 |
2021-04-26 | $37.73 | $37.85 | $37.73 | $37.81 | $37.66 | 3,316 |
2021-04-23 | $37.59 | $37.59 | $37.59 | $37.59 | $37.44 | 141 |
2021-04-22 | $37.50 | $37.50 | $37.12 | $37.12 | $36.97 | 266 |
2021-04-21 | $37.37 | $37.37 | $37.37 | $37.37 | $37.22 | 2 |
2021-04-20 | $36.99 | $36.99 | $36.99 | $36.99 | $36.84 | 2 |
2021-04-19 | $37.23 | $37.23 | $37.23 | $37.23 | $37.08 | 151 |
2021-04-16 | $37.67 | $37.67 | $37.67 | $37.67 | $37.52 | 50 |
2021-04-15 | $37.60 | $37.60 | $37.60 | $37.60 | $37.45 | 50 |
2021-04-14 | $37.51 | $37.51 | $37.15 | $37.15 | $37.00 | 413 |
2021-04-13 | $37.37 | $37.59 | $37.33 | $37.55 | $37.40 | 6,121 |
2021-04-12 | $36.95 | $37.22 | $36.95 | $37.22 | $37.07 | 125 |
2021-04-09 | $36.91 | $37.08 | $36.90 | $37.08 | $36.94 | 1,936 |
2021-04-08 | $36.84 | $36.89 | $36.84 | $36.88 | $36.74 | 600 |
2021-04-07 | $36.57 | $36.57 | $36.56 | $36.56 | $36.42 | 554 |
2021-04-06 | $36.61 | $36.61 | $36.61 | $36.61 | $36.47 | 83 |
2021-04-05 | $36.47 | $36.47 | $36.47 | $36.47 | $36.33 | 166 |
2021-04-01 | $36.14 | $36.14 | $36.09 | $36.10 | $35.96 | 504 |
2021-03-31 | $35.80 | $35.80 | $35.71 | $35.71 | $35.57 | 211 |
2021-03-30 | $35.19 | $35.19 | $35.19 | $35.19 | $35.05 | 141 |
2021-03-29 | $35.22 | $35.22 | $35.22 | $35.22 | $35.08 | 2 |
2021-03-26 | $35.08 | $35.36 | $35.08 | $35.36 | $35.22 | 408 |
2021-03-25 | $34.27 | $34.85 | $34.27 | $34.85 | $34.72 | 253 |
2021-03-24 | $35.03 | $35.03 | $34.77 | $34.77 | $34.63 | 1,026 |
2021-03-23 | $35.56 | $35.56 | $35.21 | $35.21 | $35.07 | 415 |
2021-03-22 | $35.47 | $35.47 | $35.47 | $35.47 | $35.33 | 90 |
2021-03-19 | $35.20 | $35.20 | $35.20 | $35.20 | $35.06 | 68 |
2021-03-18 | $35.07 | $35.07 | $35.07 | $35.07 | $34.93 | 34 |
2021-03-17 | $36.09 | $36.09 | $35.95 | $35.95 | $35.80 | 161 |
2021-03-16 | $35.93 | $35.93 | $35.93 | $35.93 | $35.78 | 23 |
2021-03-15 | $36.21 | $36.21 | $36.21 | $36.21 | $36.07 | 23 |
2021-03-12 | $35.83 | $35.83 | $35.83 | $35.83 | $35.69 | 1 |
2021-03-11 | $35.55 | $35.86 | $35.55 | $35.84 | $35.70 | 200 |
2021-03-10 | $35.13 | $35.13 | $35.13 | $35.13 | $34.99 | 10 |
2021-03-09 | $34.41 | $35.02 | $34.41 | $35.02 | $34.88 | 835 |
2021-03-08 | $33.97 | $33.97 | $33.97 | $33.97 | $33.84 | 60 |
2021-03-05 | $34.59 | $34.59 | $33.62 | $34.58 | $34.44 | 1,010 |
2021-03-04 | $34.43 | $34.43 | $33.95 | $34.11 | $33.97 | 1,728 |
2021-03-03 | $35.09 | $35.09 | $35.04 | $35.04 | $34.90 | 210 |
2021-03-02 | $36.00 | $36.00 | $35.88 | $35.88 | $35.74 | 154 |
2021-03-01 | $36.33 | $36.33 | $36.33 | $36.33 | $36.19 | 14 |
2021-02-26 | $35.53 | $35.53 | $35.53 | $35.53 | $35.39 | 10 |
2021-02-25 | $35.33 | $35.33 | $35.33 | $35.33 | $35.19 | 146 |
2021-02-24 | $36.43 | $36.43 | $36.43 | $36.43 | $36.29 | 2 |
2021-02-23 | $35.67 | $36.14 | $35.61 | $36.14 | $36.00 | 682 |
2021-02-22 | $36.70 | $36.70 | $36.23 | $36.23 | $36.08 | 326 |
2021-02-19 | $37.13 | $37.13 | $37.13 | $37.13 | $36.98 | 14 |
2021-02-18 | $37.14 | $37.14 | $37.14 | $37.14 | $36.99 | 55 |
2021-02-17 | $36.90 | $37.38 | $36.90 | $37.38 | $37.24 | 428 |
2021-02-16 | $37.55 | $37.60 | $37.54 | $37.54 | $37.39 | 688 |
2021-02-12 | $37.38 | $37.65 | $37.38 | $37.65 | $37.50 | 333 |
2021-02-11 | $37.38 | $37.38 | $37.38 | $37.38 | $37.23 | 16 |
2021-02-10 | $37.31 | $37.31 | $37.26 | $37.26 | $37.11 | 187 |
2021-02-09 | $37.09 | $37.12 | $37.09 | $37.12 | $36.98 | 274 |
2021-02-08 | $36.98 | $37.09 | $36.98 | $37.09 | $36.94 | 260 |
2021-02-05 | $36.70 | $36.70 | $36.69 | $36.69 | $36.54 | 790 |
2021-02-04 | $36.45 | $36.49 | $36.45 | $36.49 | $36.34 | 148 |
2021-02-03 | $36.19 | $36.19 | $36.19 | $36.19 | $36.04 | 132 |
2021-02-02 | $36.24 | $36.24 | $36.24 | $36.24 | $36.10 | 132 |
2021-02-01 | $35.28 | $35.62 | $35.28 | $35.62 | $35.48 | 381 |
2021-01-29 | $34.67 | $34.98 | $34.67 | $34.98 | $34.84 | 1,331 |
2021-01-28 | $35.85 | $35.85 | $35.64 | $35.64 | $35.50 | 408 |
2021-01-27 | $35.27 | $35.60 | $34.97 | $34.97 | $34.83 | 1,843 |
2021-01-26 | $35.95 | $35.95 | $35.95 | $35.95 | $35.81 | 55 |
2021-01-25 | $36.21 | $36.21 | $36.21 | $36.21 | $36.07 | 41 |
2021-01-22 | $36.26 | $36.26 | $36.24 | $36.24 | $36.10 | 101 |
2021-01-21 | $36.14 | $36.22 | $36.14 | $36.21 | $36.07 | 2,164 |
2021-01-20 | $36.12 | $36.12 | $36.12 | $36.12 | $35.97 | 15 |
2021-01-19 | $35.65 | $35.65 | $35.65 | $35.65 | $35.51 | 16 |
2021-01-15 | $35.23 | $35.24 | $35.23 | $35.23 | $35.10 | 416 |
2021-01-14 | $35.98 | $35.98 | $35.77 | $35.77 | $35.63 | 595 |
2021-01-13 | $35.97 | $36.02 | $35.91 | $35.95 | $35.81 | 1,198 |
2021-01-12 | $35.98 | $35.98 | $35.72 | $35.95 | $35.81 | 1,265 |
2021-01-11 | $35.85 | $36.01 | $35.74 | $35.75 | $35.61 | 332 |
2021-01-08 | $36.29 | $36.29 | $36.26 | $36.26 | $36.12 | 910 |
2021-01-07 | $36.10 | $36.10 | $36.10 | $36.10 | $35.96 | 26 |
2021-01-06 | $35.51 | $35.72 | $35.31 | $35.34 | $35.20 | 30,657 |
2021-01-05 | $35.04 | $35.04 | $35.04 | $35.04 | $34.90 | 35 |
2021-01-04 | $35.08 | $35.08 | $34.74 | $34.74 | $34.60 | 312 |
2020-12-31 | $35.10 | $35.10 | $35.10 | $35.10 | $34.96 | 12 |
2020-12-30 | $34.97 | $34.98 | $34.97 | $34.98 | $34.84 | 199 |
2020-12-29 | $34.77 | $34.77 | $34.73 | $34.73 | $34.59 | 197 |
2020-12-28 | $35.10 | $35.10 | $34.90 | $34.90 | $34.76 | 403 |
2020-12-24 | $34.92 | $34.92 | $34.86 | $34.86 | $34.72 | 444 |
2020-12-23 | $34.92 | $34.92 | $34.80 | $34.80 | $34.66 | 908 |
2020-12-22 | $34.90 | $34.90 | $34.88 | $34.88 | $34.74 | 320 |
2020-12-21 | $34.89 | $34.89 | $34.89 | $34.89 | $34.61 | 51 |
2020-12-18 | $34.97 | $34.97 | $34.97 | $34.97 | $34.69 | 82 |
2020-12-17 | $34.94 | $34.94 | $34.94 | $34.94 | $34.66 | 15 |
2020-12-16 | $34.57 | $34.66 | $34.55 | $34.66 | $34.39 | 391 |
2020-12-15 | $34.50 | $34.50 | $34.50 | $34.50 | $34.23 | 228 |
2020-12-14 | $34.26 | $34.26 | $34.08 | $34.08 | $33.81 | 228 |
2020-12-11 | $33.99 | $33.99 | $33.99 | $33.99 | $33.72 | 31 |
2020-12-10 | $33.91 | $33.91 | $33.91 | $33.91 | $33.64 | 22 |
2020-12-09 | $34.20 | $34.20 | $33.61 | $33.74 | $33.47 | 738 |
2020-12-08 | $34.22 | $34.22 | $34.22 | $34.22 | $33.96 | 10 |
2020-12-07 | $34.05 | $34.06 | $34.05 | $34.06 | $33.80 | 150 |
2020-12-04 | $34.00 | $34.00 | $34.00 | $34.00 | $33.73 | 7 |
2020-12-03 | $33.64 | $33.64 | $33.64 | $33.64 | $33.38 | 4 |
2020-12-02 | $33.67 | $33.67 | $33.67 | $33.67 | $33.40 | 24 |
2020-12-01 | $33.68 | $33.68 | $33.68 | $33.68 | $33.41 | 1 |
2020-11-30 | $33.64 | $33.64 | $33.64 | $33.64 | $33.38 | 2 |
2020-11-27 | $33.74 | $33.74 | $33.74 | $33.74 | $33.48 | 24 |
2020-11-25 | $33.57 | $33.57 | $33.57 | $33.57 | $33.30 | 2,048 |
2020-11-24 | $33.36 | $33.40 | $33.36 | $33.40 | $33.14 | 2,048 |
2020-11-23 | $32.91 | $33.03 | $32.91 | $33.03 | $32.78 | 200 |
2020-11-20 | $32.90 | $32.90 | $32.74 | $32.74 | $32.49 | 1,000 |
2020-11-19 | $32.72 | $32.84 | $32.72 | $32.84 | $32.58 | 900 |
2020-11-18 | $32.91 | $32.91 | $32.64 | $32.64 | $32.38 | 135 |
2020-11-17 | $32.73 | $32.73 | $32.73 | $32.73 | $32.47 | 34 |
2020-11-16 | $32.58 | $32.58 | $32.58 | $32.58 | $32.32 | 34 |
2020-11-13 | $32.30 | $32.30 | $32.30 | $32.30 | $32.05 | 1,401 |
2020-11-12 | $32.38 | $32.38 | $32.06 | $32.06 | $31.81 | 1,401 |
2020-11-11 | $32.36 | $32.36 | $32.36 | $32.36 | $32.11 | 1 |
2020-11-10 | $32.00 | $32.00 | $31.84 | $31.84 | $31.59 | 103 |
2020-11-09 | $33.05 | $33.06 | $32.44 | $32.44 | $32.18 | 1,644 |
2020-11-06 | $32.66 | $32.66 | $32.66 | $32.66 | $32.40 | 184 |
2020-11-05 | $32.44 | $32.44 | $32.44 | $32.44 | $32.19 | 37 |
2020-11-04 | $31.56 | $31.56 | $31.56 | $31.56 | $31.31 | 38 |
2020-11-03 | $30.72 | $30.72 | $30.72 | $30.72 | $30.48 | 3 |
2020-11-02 | $29.93 | $30.13 | $29.93 | $30.13 | $29.89 | 158 |
2020-10-30 | $30.00 | $30.00 | $29.71 | $29.71 | $29.48 | 394 |
2020-10-29 | $30.62 | $30.62 | $30.62 | $30.62 | $30.38 | 17 |
2020-10-28 | $30.40 | $30.40 | $30.28 | $30.28 | $30.04 | 155 |
2020-10-27 | $31.27 | $31.33 | $31.15 | $31.20 | $30.96 | 6,552 |
2020-10-26 | $31.23 | $31.23 | $31.23 | $31.23 | $30.99 | 23 |
2020-10-23 | $31.79 | $31.79 | $31.79 | $31.79 | $31.54 | 589 |
2020-10-22 | $31.73 | $31.73 | $31.73 | $31.73 | $31.49 | 10 |
2020-10-21 | $31.89 | $31.89 | $31.80 | $31.80 | $31.55 | 232 |
2020-10-20 | $32.14 | $32.14 | $32.14 | $32.14 | $31.89 | 5 |
2020-10-19 | $32.60 | $32.60 | $32.03 | $32.03 | $31.78 | 311 |
2020-10-16 | $32.60 | $32.60 | $32.44 | $32.44 | $32.19 | 604 |
2020-10-15 | $32.24 | $32.46 | $32.24 | $32.46 | $32.20 | 203 |
2020-10-14 | $32.82 | $32.82 | $32.54 | $32.59 | $32.33 | 1,438 |
2020-10-13 | $32.76 | $32.76 | $32.76 | $32.76 | $32.50 | 55 |
2020-10-12 | $32.76 | $32.76 | $32.62 | $32.69 | $32.44 | 200 |
2020-10-09 | $32.40 | $32.40 | $32.32 | $32.37 | $32.11 | 600 |
2020-10-08 | $31.99 | $31.99 | $31.99 | $31.99 | $31.74 | 28 |
2020-10-07 | $31.85 | $31.85 | $31.85 | $31.85 | $31.60 | 28 |
2020-10-06 | $31.24 | $31.24 | $31.22 | $31.22 | $30.97 | 1,720 |
2020-10-05 | $31.61 | $31.61 | $31.61 | $31.61 | $31.36 | 116 |
2020-10-02 | $30.94 | $30.94 | $30.94 | $30.94 | $30.70 | 1 |
2020-10-01 | $31.28 | $31.28 | $31.28 | $31.28 | $31.03 | 3 |
2020-09-30 | $30.95 | $30.95 | $30.95 | $30.95 | $30.71 | 3 |
2020-09-29 | $30.66 | $30.66 | $30.66 | $30.66 | $30.42 | 15 |
2020-09-28 | $30.58 | $30.58 | $30.58 | $30.58 | $30.34 | 396 |
2020-09-25 | $29.65 | $30.15 | $29.65 | $30.15 | $29.91 | 396 |
2020-09-24 | $29.53 | $29.53 | $29.53 | $29.53 | $29.30 | 169 |
2020-09-23 | $29.36 | $29.36 | $29.36 | $29.36 | $29.13 | 169 |
2020-09-22 | $29.92 | $30.16 | $29.92 | $30.16 | $29.92 | 153 |
2020-09-21 | $29.30 | $29.84 | $29.27 | $29.84 | $29.61 | 27,782 |
2020-09-18 | $29.89 | $29.89 | $29.89 | $29.89 | $29.65 | 110 |
2020-09-17 | $29.72 | $30.04 | $29.72 | $30.04 | $29.81 | 832 |
2020-09-16 | $30.46 | $30.46 | $30.46 | $30.46 | $30.22 | 43 |
2020-09-15 | $30.60 | $30.60 | $30.60 | $30.60 | $30.36 | 3,047 |
2020-09-14 | $30.29 | $30.30 | $30.26 | $30.29 | $30.05 | 3,047 |
2020-09-11 | $29.73 | $29.73 | $29.73 | $29.73 | $29.49 | 1 |
2020-09-10 | $30.50 | $30.50 | $29.74 | $29.86 | $29.62 | 500 |
2020-09-09 | $30.34 | $30.34 | $30.34 | $30.34 | $30.10 | 50 |
2020-09-08 | $29.55 | $29.55 | $29.55 | $29.55 | $29.32 | 1 |
2020-09-04 | $30.47 | $30.47 | $30.47 | $30.47 | $30.23 | 97 |
2020-09-03 | $30.85 | $30.85 | $30.85 | $30.85 | $30.60 | 2 |
2020-09-02 | $32.14 | $32.14 | $32.14 | $32.14 | $31.89 | 22 |
2020-09-01 | $31.72 | $31.72 | $31.72 | $31.72 | $31.47 | 4 |
2020-08-31 | $31.62 | $31.62 | $31.62 | $31.62 | $31.37 | 1 |
2020-08-28 | $31.45 | $31.45 | $31.45 | $31.45 | $31.21 | 2 |
2020-08-27 | $31.28 | $31.28 | $31.28 | $31.28 | $31.04 | 2 |
2020-08-26 | $31.17 | $31.17 | $31.17 | $31.17 | $30.93 | 0 |
2020-08-25 | $30.72 | $30.72 | $30.72 | $30.72 | $30.48 | 505 |
2020-08-24 | $30.52 | $30.52 | $30.51 | $30.52 | $30.29 | 505 |
2020-08-21 | $30.42 | $30.43 | $30.42 | $30.43 | $30.19 | 101 |
2020-08-20 | $30.37 | $30.37 | $30.37 | $30.37 | $30.14 | 1 |
2020-08-19 | $30.18 | $30.18 | $30.18 | $30.18 | $29.95 | 556 |
2020-08-18 | $30.18 | $30.25 | $30.18 | $30.25 | $30.01 | 556 |
2020-08-17 | $30.15 | $30.15 | $30.15 | $30.15 | $29.92 | 6 |
2020-08-14 | $29.84 | $29.84 | $29.84 | $29.84 | $29.61 | 65 |
2020-08-13 | $29.98 | $29.98 | $29.93 | $29.93 | $29.70 | 201 |
2020-08-12 | $29.80 | $29.84 | $29.79 | $29.84 | $29.61 | 10,731 |
2020-08-11 | $29.33 | $29.33 | $29.33 | $29.33 | $29.10 | 2 |
2020-08-10 | $29.80 | $29.80 | $29.67 | $29.67 | $29.44 | 1,431 |
2020-08-07 | $29.96 | $29.96 | $29.82 | $29.82 | $29.58 | 201 |
2020-08-06 | $29.94 | $29.94 | $29.94 | $29.94 | $29.70 | 10 |
2020-08-05 | $29.79 | $29.79 | $29.79 | $29.79 | $29.56 | 140 |
2020-08-04 | $29.51 | $29.51 | $29.51 | $29.51 | $29.28 | 28 |
2020-08-03 | $29.32 | $29.32 | $29.32 | $29.32 | $29.09 | 10 |
2020-07-31 | $28.93 | $28.93 | $28.93 | $28.93 | $28.70 | 24 |
2020-07-30 | $28.81 | $28.81 | $28.81 | $28.81 | $28.59 | 72 |
2020-07-29 | $28.79 | $28.79 | $28.79 | $28.79 | $28.57 | 72 |
2020-07-28 | $28.42 | $28.42 | $28.42 | $28.42 | $28.20 | 1 |
2020-07-27 | $28.70 | $28.73 | $28.70 | $28.73 | $28.50 | 100 |
2020-07-24 | $28.39 | $28.39 | $28.39 | $28.39 | $28.17 | 24 |
2020-07-23 | $28.59 | $28.59 | $28.59 | $28.59 | $28.37 | 24 |
2020-07-22 | $29.00 | $29.10 | $29.00 | $29.10 | $28.87 | 100 |
2020-07-21 | $29.09 | $29.09 | $28.91 | $28.91 | $28.68 | 106 |
2020-07-20 | $29.09 | $29.09 | $29.09 | $29.09 | $28.86 | 0 |
2020-07-17 | $28.58 | $28.61 | $28.58 | $28.61 | $28.39 | 100 |
2020-07-16 | $28.45 | $28.45 | $28.45 | $28.45 | $28.23 | 0 |
2020-07-15 | $28.71 | $28.72 | $28.60 | $28.60 | $28.37 | 300 |
2020-07-14 | $28.06 | $28.40 | $28.06 | $28.40 | $28.18 | 2,308 |
2020-07-13 | $28.92 | $28.92 | $28.92 | $28.92 | $28.69 | 1 |
2020-07-10 | $28.28 | $28.48 | $28.28 | $28.48 | $28.26 | 506 |
2020-07-09 | $28.31 | $28.31 | $28.31 | $28.31 | $28.09 | 1 |
2020-07-08 | $28.32 | $28.32 | $28.31 | $28.31 | $28.09 | 4,853 |
2020-07-07 | $28.03 | $28.03 | $28.03 | $28.03 | $27.81 | 0 |
2020-07-06 | $28.19 | $28.19 | $28.19 | $28.19 | $27.97 | 100 |
2020-07-02 | $27.68 | $27.68 | $27.68 | $27.68 | $27.46 | 4 |
2020-07-01 | $27.60 | $27.60 | $27.60 | $27.60 | $27.39 | 86 |
2020-06-30 | $27.32 | $27.32 | $27.32 | $27.32 | $27.10 | 0 |
2020-06-29 | $26.55 | $26.55 | $26.55 | $26.55 | $26.34 | 439 |
2020-06-26 | $26.76 | $26.76 | $26.55 | $26.55 | $26.34 | 439 |
2020-06-25 | $27.12 | $27.12 | $27.12 | $27.12 | $26.91 | 45 |
2020-06-24 | $27.14 | $27.14 | $26.83 | $26.83 | $26.62 | 3,514 |
2020-06-23 | $27.58 | $29.32 | $27.43 | $27.80 | $27.58 | 46,127 |
2020-06-22 | $27.33 | $27.33 | $27.33 | $27.33 | $27.12 | 64 |
2020-06-19 | $27.20 | $27.20 | $27.20 | $27.20 | $26.99 | 90 |
2020-06-18 | $27.21 | $27.23 | $27.16 | $27.23 | $27.01 | 2,446 |
2020-06-17 | $27.13 | $27.13 | $27.13 | $27.13 | $26.92 | 44 |
2020-06-16 | $27.19 | $27.31 | $27.10 | $27.10 | $26.88 | 446 |
2020-06-15 | $26.68 | $26.68 | $26.68 | $26.68 | $26.47 | 47 |
2020-06-12 | $26.43 | $26.43 | $26.43 | $26.43 | $26.22 | 11 |
2020-06-11 | $26.40 | $26.40 | $26.15 | $26.15 | $25.94 | 4,548 |
2020-06-10 | $29.43 | $29.43 | $27.61 | $27.61 | $27.39 | 166 |
2020-06-09 | $28.05 | $28.05 | $28.05 | $28.05 | $27.83 | 1 |
2020-06-08 | $27.74 | $27.74 | $27.74 | $27.74 | $27.53 | 9 |
2020-06-05 | $27.42 | $27.42 | $27.42 | $27.42 | $27.20 | 5 |
2020-06-04 | $26.92 | $26.92 | $26.92 | $26.92 | $26.71 | 0 |
2020-06-03 | $28.38 | $28.38 | $27.13 | $27.22 | $27.01 | 2,721 |
2020-06-02 | $26.83 | $27.04 | $26.80 | $27.04 | $26.83 | 3,110 |
2020-06-01 | $26.82 | $26.82 | $26.82 | $26.82 | $26.61 | 0 |
2020-05-29 | $26.52 | $26.71 | $26.52 | $26.71 | $26.50 | 175 |
2020-05-28 | $26.54 | $26.54 | $26.36 | $26.36 | $26.15 | 375 |
2020-05-27 | $25.93 | $26.27 | $25.89 | $26.27 | $26.06 | 7,550 |
2020-05-26 | $26.28 | $26.28 | $26.06 | $26.06 | $25.86 | 2,519 |
2020-05-22 | $25.94 | $25.94 | $25.94 | $25.94 | $25.74 | 1 |
2020-05-21 | $25.93 | $26.06 | $25.91 | $26.06 | $25.85 | 4,548 |
2020-05-20 | $26.20 | $26.20 | $26.19 | $26.19 | $25.99 | 100 |
2020-05-19 | $26.20 | $26.20 | $25.88 | $25.88 | $25.68 | 1,165 |
2020-05-18 | $26.04 | $26.04 | $26.04 | $26.04 | $25.84 | 5 |
2020-05-15 | $25.51 | $25.51 | $25.51 | $25.51 | $25.31 | 0 |
2020-05-14 | $24.90 | $25.32 | $24.90 | $25.32 | $25.12 | 162 |
2020-05-13 | $25.56 | $25.56 | $25.00 | $25.11 | $24.92 | 8,732 |
2020-05-12 | $25.95 | $25.95 | $25.43 | $25.43 | $25.23 | 873 |
2020-05-11 | $25.62 | $25.99 | $25.62 | $25.88 | $25.68 | 654 |
2020-05-08 | $25.65 | $25.70 | $25.65 | $25.70 | $25.50 | 135 |
2020-05-07 | $25.34 | $25.34 | $25.32 | $25.32 | $25.13 | 172 |
2020-05-06 | $24.94 | $24.94 | $24.94 | $24.94 | $24.74 | 330 |
2020-05-05 | $25.15 | $25.16 | $24.94 | $24.94 | $24.74 | 501 |
2020-05-04 | $24.42 | $24.60 | $24.35 | $24.56 | $24.37 | 1,206 |
2020-05-01 | $25.08 | $25.08 | $25.08 | $25.08 | $24.89 | 20 |
2020-04-30 | $25.31 | $25.31 | $25.31 | $25.31 | $25.11 | 4 |
2020-04-29 | $25.22 | $25.32 | $25.22 | $25.31 | $25.11 | 1,394 |
2020-04-28 | $25.34 | $25.34 | $24.81 | $24.81 | $24.62 | 1,265 |
2020-04-27 | $25.10 | $25.12 | $25.08 | $25.12 | $24.92 | 841 |
2020-04-24 | $24.51 | $24.73 | $24.51 | $24.73 | $24.54 | 1,212 |
2020-04-23 | $24.55 | $24.55 | $24.55 | $24.55 | $24.36 | 0 |
2020-04-22 | $24.39 | $24.55 | $24.39 | $24.55 | $24.36 | 197 |
2020-04-21 | $24.19 | $24.19 | $24.00 | $24.00 | $23.81 | 409 |
2020-04-20 | $25.09 | $25.09 | $24.77 | $24.77 | $24.58 | 293 |
2020-04-17 | $24.75 | $25.00 | $24.71 | $25.00 | $24.80 | 2,500 |
2020-04-16 | $24.22 | $24.22 | $24.22 | $24.22 | $24.03 | 0 |
2020-04-15 | $24.24 | $24.24 | $24.22 | $24.22 | $24.03 | 4,521 |
2020-04-14 | $24.59 | $24.62 | $24.59 | $24.62 | $24.43 | 145 |
2020-04-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.81 | 1 |
2020-04-09 | $24.09 | $24.09 | $24.00 | $24.00 | $23.81 | 13,895 |
2020-04-08 | $23.46 | $23.71 | $23.46 | $23.71 | $23.52 | 201 |
2020-04-07 | $23.14 | $23.14 | $23.14 | $23.14 | $22.96 | 6 |
2020-04-06 | $21.67 | $21.67 | $21.67 | $21.67 | $21.50 | 0 |
2020-04-03 | $21.68 | $21.68 | $21.67 | $21.67 | $21.50 | 3,637 |
2020-04-02 | $21.88 | $22.00 | $21.88 | $22.00 | $21.83 | 201 |
2020-04-01 | $21.80 | $21.80 | $21.80 | $21.80 | $21.63 | 1 |
2020-03-31 | $22.60 | $22.60 | $22.60 | $22.60 | $22.43 | 0 |
2020-03-30 | $22.97 | $22.97 | $22.97 | $22.97 | $22.79 | 1 |
2020-03-27 | $22.48 | $22.48 | $22.28 | $22.28 | $22.10 | 500 |
2020-03-26 | $22.40 | $22.71 | $22.27 | $22.71 | $22.54 | 500 |
2020-03-25 | $21.39 | $21.39 | $21.39 | $21.39 | $21.22 | 0 |
2020-03-24 | $21.08 | $21.08 | $21.08 | $21.08 | $20.91 | 0 |
2020-03-23 | $19.66 | $19.66 | $19.66 | $19.66 | $19.51 | 0 |
2020-03-20 | $20.28 | $20.28 | $20.02 | $20.02 | $19.87 | 500 |
2020-03-19 | $21.04 | $21.04 | $21.04 | $21.04 | $20.87 | 0 |
2020-03-18 | $21.12 | $21.14 | $20.33 | $20.81 | $20.64 | 1,164 |
2020-03-17 | $21.92 | $21.92 | $21.92 | $21.92 | $21.75 | 0 |
2020-03-16 | $21.61 | $21.61 | $20.90 | $20.90 | $20.74 | 260 |
2020-03-13 | $23.07 | $23.07 | $23.07 | $23.07 | $22.89 | 90 |
2020-03-12 | $22.46 | $22.61 | $22.14 | $22.14 | $21.97 | 7,534 |
2020-03-11 | $24.15 | $24.16 | $23.62 | $23.67 | $23.49 | 16,852 |
2020-03-10 | $24.65 | $24.65 | $24.65 | $24.65 | $24.45 | 1,600 |
2020-03-09 | $25.15 | $25.15 | $23.79 | $23.79 | $23.61 | 1,339 |
2020-03-06 | $25.54 | $25.54 | $25.02 | $25.42 | $25.22 | 35,526 |
2020-03-05 | $26.37 | $26.37 | $25.78 | $25.78 | $25.58 | 9,747 |
2020-03-04 | $26.07 | $26.64 | $26.07 | $26.64 | $26.43 | 4,776 |
2020-03-03 | $26.33 | $27.63 | $25.40 | $25.60 | $25.40 | 5,925 |
2020-03-02 | $25.55 | $25.92 | $25.50 | $25.92 | $25.72 | 8,000 |
TrueShares ESG Active Opportunities ETF (ECOZ) News Headlines
Recent TrueShares ESG Active Opportunities ETF (ECOZ) News
Similar Companies to TrueShares ESG Active Opportunities ETF (ECOZ) 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 | -- | -- | -- |