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.

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

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.