STRATEGY SHARES ECOLOGICAL STRATEGY ETF 1 (HECO) Exchange: NYSE ARCA
Data as of May 2, 2025
$25.88 ($0.60) 2.37%
STRATEGY SHARES ECOLOGICAL STRATEGY ETF 1 - Daily Information
Click for more stock information on STRATEGY SHARES ECOLOGICAL STRATEGY ETF 1.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $25.88 |
Previous Close | $25.88 |
High | $25.88 |
Low | $25.88 |
Adjusted Open | $25.88 |
Previous Adjusted Close | $25.88 |
Adjusted High | $25.88 |
Adjusted Low | $25.88 |
About STRATEGY SHARES ECOLOGICAL STRATEGY ETF 1 (HECO)
DELISTED - The Fund is an actively managed exchange-traded fund (“ETF”) and, under normal conditions, will invest at least 80% of its net assets (plus borrowings for investment purposes), directly or indirectly through mutual funds and exchange traded funds (“ETFs”), in the equity and fixed income securities of ecologically-focused companies and/or green bonds. “Green” bonds are bonds whose proceeds are used principally for climate change mitigation, climate adaptation or other environmentally beneficial projects, such as, but not limited to, the development of clean, sustainable or renewable energy sources, commercial and industrial energy efficiency, or conservation of natural resources. The Fund may also invest up to 20% of its net assets in cash and cash equivalents including U.S. Government securities. The Fund may invest in domestic and foreign securities of companies of any market capitalization. The Fund does not limit its investments to a particular credit quality and may invest in below investment grade securities (commonly referred to as “junk”) without limitation. Below investment grade securities are those rated below Baa3 by Moody’s Investor Services or equivalently by another nationally recognized statistical rating organization as well as non-rated securities. The Fund may invest in securities of any maturity or duration. Duration is a measure used to determine the sensitivity of a security’s price to changes in interest rates. The longer a security’s duration, the more sensitive it will be to changes in interest rates. For example, if a bond has a duration of 5 years, a 1% rise in rates would result in a 5% decline in price. If a bond has a duration of 10 years, a 1% rise in interest rates would result in a 10% decline in price. The Ecological Component The Sub-Advisor will apply the following ecologically-focused criteria to identify eligible securities. Ecologically-focused companies are companies that have positioned their business to respond to increased environmental legislation, cultural shifts towards environmentally conscious consumption, and capital investments in environmentally oriented projects. These companies include, but are not limited to, all companies that are components of one or more well-recognized environmentally-focused indices (such as the Dow Jones Sustainability Indexes and the MSCI Global Green Building Index). The Fund will also invest in ecologically-focused companies which are not included in a well-recognized environmentally-focused index but generate at least one-third of their revenues from activities aligned with one or more of the following environmental themes (“Environmental Themes”): Alternative renewable power such as solar, wind, geothermal, hydro or biomass; Alternative renewable fuel such as biofuel, biomass or hydrogen; Alternative engines such as electric, fly wheel or micro turbines; Energy efficiency such as energy efficient building materials, power, lighting, heating, or fuel; Resource conservation/healthier use of resources such as recycling or renewable materials; and Healthy lifestyle such as pollution control or organic foods. A company that is not included in a well-recognized environmentally-focused index or does not generate one-third of its revenue from activities aligned with one or more Environmental Themes shall also be considered an ecologically-focused company if the Advisor believes that environmentally conscious trends, such as a stronger demand for chemical-free cleaning and farming, recycling, alternative fuel and energy, energy efficiency, pollution control, or environmental cleanup/restoration, will positively impact that company’s future revenue. Ecologically-focused companies also include those companies that the Advisor believes demonstrate sustainable environmental practices. Sustainable environmental practices include, but are not limited to, demonstrated progress in: • Improving energy and resource efficiency; • Reducing emissions from business operations; • Financial and operational support of renewable materials and less polluted energy sources; or • Using or promoting the use of efficient buildings (measured by such labels as LEED or Energy Star). The strategy of investing in ecologically-focused companies may result in the Fund investing greater than 25% of its total assets in one or more market sectors (“Sectors”). A Sector is a large grouping of companies operating within the market that share similar characteristics. Sectors are comprised of multiple individual industries. The Fund will not invest more than 25% of its total assets in an individual industry. The Tactical Component The allocation of the Fund’s assets to either equity securities or fixed income securities may range from 0% to 100%. The Fund seeks to be opportunistic during market rallies by increasing its allocation to equity securities and to move into defensive positions during market declines by increasing its fixed income, cash and cash equivalents holdings. The Fund’s allocation based on the following three tactical strategies: • Trend Following --- The trend following models seek to identify strong Sectors to buy and weak Sectors to sell. Trend following is based on the idea that strong areas of the market will remain strong and weak areas will remain weak. • Mean Reversion --- The mean reversion models look for strong Sectors that appear overbought to sell and weak Sectors that appear oversold to buy. Mean reversion is based on the idea that market Sectors often become overextended on the upside and downside before ultimately snapping back to equilibrium. • Intermarket Analysis --- These models will analyze market Sectors that are correlated or uncorrelated and look for divergences. These divergences often signal major market turning points. The Fund actively trades its portfolio securities in an attempt to achieve its investment objective which may lead to higher transaction costs that may affect the Fund’s performance.
Invest in STRATEGY SHARES ECOLOGICAL STRATEGY ETF 1 (HECO)
Historical Stock Data for STRATEGY SHARES ECOLOGICAL STRATEGY ETF 1 (HECO)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 7 |
2025-04-30 | $24.71 | $25.28 | $24.59 | $25.28 | $25.28 | 3,363 |
2025-04-29 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 117 |
2025-04-28 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 49 |
2025-04-25 | $25.59 | $25.66 | $25.59 | $25.66 | $25.66 | 328 |
2025-04-24 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 42 |
2025-04-23 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 30 |
2025-04-22 | $23.72 | $23.72 | $23.72 | $23.72 | $23.72 | 2 |
2025-04-21 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 82 |
2025-04-17 | $22.56 | $23.06 | $22.56 | $22.97 | $22.97 | 1,811 |
2025-04-16 | $22.68 | $22.74 | $22.56 | $22.74 | $22.74 | 1,257 |
2025-04-15 | $23.01 | $23.16 | $23.01 | $23.16 | $23.16 | 180 |
2025-04-14 | $23.79 | $23.79 | $23.69 | $23.69 | $23.69 | 126 |
2025-04-11 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 101 |
2025-04-10 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 169 |
2025-04-09 | $21.65 | $24.18 | $21.65 | $24.18 | $24.18 | 554 |
2025-04-08 | $21.46 | $21.64 | $21.46 | $21.64 | $21.64 | 847 |
2025-04-07 | $22.16 | $24.14 | $22.16 | $22.58 | $22.58 | 2,656 |
2025-04-04 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 551 |
2025-04-03 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 38 |
2025-04-02 | $24.35 | $25.73 | $24.35 | $25.73 | $25.73 | 1,052 |
2025-04-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 22 |
2025-03-31 | $23.96 | $24.03 | $23.96 | $24.03 | $24.03 | 704 |
2025-03-28 | $24.88 | $24.88 | $24.21 | $24.38 | $24.38 | 1,323 |
2025-03-27 | $25.73 | $25.73 | $25.53 | $25.53 | $25.53 | 467 |
2025-03-26 | $26.56 | $26.56 | $26.07 | $26.07 | $26.07 | 404 |
2025-03-25 | $27.73 | $27.74 | $27.62 | $27.74 | $27.74 | 774 |
2025-03-24 | $27.79 | $28.31 | $27.79 | $28.31 | $28.31 | 389 |
2025-03-21 | $26.60 | $26.64 | $26.60 | $26.64 | $26.64 | 1,888 |
2025-03-20 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 149 |
2025-03-19 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 30 |
2025-03-18 | $26.46 | $26.46 | $26.06 | $26.06 | $26.06 | 226 |
2025-03-17 | $26.69 | $27.09 | $26.69 | $27.07 | $27.07 | 226 |
2025-03-14 | $26.51 | $26.70 | $26.51 | $26.69 | $26.69 | 213 |
2025-03-13 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 24 |
2025-03-12 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 380,144 |
2025-03-11 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 92 |
2025-03-10 | $26.54 | $26.54 | $25.48 | $25.48 | $25.48 | 728 |
2025-03-07 | $28.02 | $28.02 | $27.89 | $27.89 | $27.89 | 256 |
2025-03-06 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 230 |
2025-03-05 | $28.93 | $29.15 | $28.93 | $29.15 | $29.15 | 158 |
2025-03-04 | $27.33 | $28.62 | $27.33 | $27.87 | $27.87 | 633 |
2025-03-03 | $29.81 | $29.81 | $28.29 | $28.29 | $28.29 | 303 |
2025-02-28 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 356 |
2025-02-27 | $30.33 | $30.33 | $28.89 | $28.89 | $28.89 | 515 |
2025-02-26 | $29.97 | $30.30 | $29.82 | $29.82 | $29.82 | 804 |
2025-02-25 | $30.92 | $30.92 | $29.04 | $29.53 | $29.53 | 14,119 |
2025-02-24 | $31.55 | $32.10 | $31.48 | $31.48 | $31.48 | 594 |
2025-02-21 | $33.05 | $33.05 | $32.98 | $32.98 | $32.98 | 221 |
2025-02-20 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 13 |
2025-02-19 | $35.91 | $35.92 | $35.63 | $35.63 | $35.63 | 461 |
2025-02-18 | $36.31 | $36.31 | $35.71 | $35.71 | $35.71 | 221 |
2025-02-14 | $36.07 | $36.07 | $36.07 | $36.07 | $36.07 | 88 |
2025-02-13 | $35.58 | $35.80 | $35.58 | $35.80 | $35.80 | 1,199 |
2025-02-12 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 81 |
2025-02-11 | $34.70 | $34.70 | $34.57 | $34.57 | $34.57 | 977 |
2025-02-10 | $35.60 | $35.60 | $35.60 | $35.60 | $35.60 | 128 |
2025-02-07 | $36.75 | $36.75 | $35.39 | $35.39 | $35.39 | 699 |
2025-02-06 | $35.28 | $35.28 | $35.28 | $35.28 | $35.28 | 109 |
2025-02-05 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 146 |
2025-02-04 | $34.95 | $35.21 | $34.95 | $35.21 | $35.21 | 259 |
2025-02-03 | $34.53 | $35.10 | $34.53 | $35.05 | $35.05 | 589 |
2025-01-31 | $35.91 | $35.91 | $35.26 | $35.27 | $35.27 | 730 |
2025-01-30 | $34.53 | $34.80 | $34.53 | $34.75 | $34.75 | 395 |
2025-01-29 | $32.66 | $33.35 | $32.66 | $33.35 | $33.35 | 383 |
2025-01-28 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 142 |
2025-01-27 | $34.57 | $34.57 | $32.76 | $32.89 | $32.89 | 2,646 |
2025-01-24 | $37.29 | $37.29 | $37.29 | $37.29 | $37.29 | 260 |
2025-01-23 | $37.11 | $37.11 | $36.86 | $36.86 | $36.86 | 754 |
2025-01-22 | $36.71 | $37.19 | $36.71 | $36.94 | $36.94 | 555 |
2025-01-21 | $37.17 | $37.17 | $36.48 | $36.48 | $36.48 | 343 |
2025-01-17 | $36.93 | $36.93 | $36.70 | $36.70 | $36.70 | 451 |
2025-01-16 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 191 |
2025-01-15 | $35.64 | $35.64 | $35.56 | $35.56 | $35.56 | 242 |
2025-01-14 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 65 |
2025-01-13 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 71 |
2025-01-10 | $33.16 | $33.39 | $33.16 | $33.37 | $33.37 | 696 |
2025-01-08 | $33.90 | $33.90 | $33.82 | $33.82 | $33.82 | 221 |
2025-01-07 | $36.37 | $36.37 | $34.70 | $34.76 | $34.76 | 1,503 |
2025-01-06 | $36.22 | $36.49 | $36.22 | $36.49 | $36.49 | 468 |
2025-01-03 | $33.18 | $34.96 | $33.18 | $34.92 | $34.92 | 498 |
2025-01-02 | $32.71 | $32.71 | $32.14 | $32.14 | $32.14 | 308 |
2024-12-31 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 39 |
2024-12-30 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 211 |
2024-12-27 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 39 |
2024-12-26 | $34.96 | $34.98 | $34.78 | $34.78 | $33.93 | 439 |
2024-12-24 | $34.50 | $35.37 | $34.50 | $35.37 | $34.50 | 224 |
2024-12-23 | $34.09 | $34.10 | $33.88 | $33.96 | $33.13 | 6,427 |
2024-12-20 | $34.60 | $35.40 | $34.60 | $35.33 | $34.47 | 669 |
2024-12-19 | $34.88 | $34.88 | $34.39 | $34.39 | $33.55 | 385 |
2024-12-18 | $39.40 | $39.40 | $36.09 | $36.09 | $35.21 | 1,455 |
2024-12-17 | $39.36 | $39.36 | $39.36 | $39.36 | $38.40 | 198 |
2024-12-16 | $38.40 | $40.49 | $38.40 | $40.00 | $39.02 | 1,437 |
2024-12-13 | $37.87 | $37.87 | $37.87 | $37.87 | $36.94 | 20 |
2024-12-12 | $38.48 | $38.48 | $37.76 | $37.76 | $36.84 | 134 |
2024-12-11 | $37.57 | $37.79 | $37.57 | $37.73 | $36.80 | 919 |
2024-12-10 | $37.19 | $37.26 | $36.29 | $36.38 | $35.49 | 681 |
2024-12-09 | $37.64 | $37.64 | $37.24 | $37.24 | $36.33 | 686 |
2024-12-06 | $39.12 | $39.79 | $39.12 | $39.79 | $38.82 | 223 |
2024-12-05 | $40.13 | $40.13 | $38.58 | $38.58 | $37.64 | 2,112 |
2024-12-04 | $39.12 | $39.12 | $39.12 | $39.12 | $38.16 | 178 |
2024-12-03 | $36.92 | $37.55 | $36.88 | $37.14 | $36.23 | 1,085 |
2024-12-02 | $38.15 | $38.15 | $37.30 | $37.30 | $36.39 | 331 |
2024-11-29 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 72 |
2024-11-27 | $36.71 | $37.53 | $36.69 | $37.53 | $37.53 | 387 |
2024-11-26 | $35.51 | $35.51 | $35.51 | $35.51 | $35.51 | 48 |
2024-11-25 | $37.04 | $37.40 | $37.00 | $37.40 | $37.40 | 886 |
2024-11-22 | $37.55 | $37.99 | $37.55 | $37.99 | $37.99 | 166 |
2024-11-21 | $39.00 | $39.00 | $35.99 | $36.62 | $36.62 | 1,980 |
2024-11-20 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 244 |
2024-11-19 | $37.28 | $37.60 | $37.28 | $37.60 | $37.60 | 598 |
2024-11-18 | $37.11 | $37.11 | $36.62 | $36.62 | $36.62 | 230 |
2024-11-15 | $35.98 | $36.48 | $35.98 | $36.48 | $36.48 | 316 |
2024-11-14 | $36.72 | $36.72 | $35.86 | $35.86 | $35.86 | 209 |
2024-11-13 | $39.67 | $39.67 | $36.79 | $36.79 | $36.79 | 2,748 |
2024-11-12 | $37.96 | $38.85 | $37.96 | $38.85 | $38.85 | 6,546 |
2024-11-11 | $38.75 | $39.09 | $38.75 | $39.09 | $39.09 | 421 |
2024-11-08 | $39.48 | $39.48 | $36.45 | $36.45 | $36.45 | 494 |
2024-11-07 | $35.07 | $35.90 | $34.82 | $35.89 | $35.89 | 2,587 |
2024-11-06 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 85 |
2024-11-05 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 5 |
2024-11-04 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 5 |
2024-11-01 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 87 |
2024-10-31 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 8 |
2024-10-30 | $32.58 | $32.59 | $32.58 | $32.59 | $32.59 | 521 |
2024-10-29 | $32.90 | $33.02 | $32.90 | $33.02 | $33.02 | 609 |
2024-10-28 | $33.00 | $33.00 | $32.95 | $32.95 | $32.95 | 204 |
2024-10-25 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 11 |
2024-10-24 | $31.93 | $31.93 | $31.93 | $31.93 | $31.93 | 15 |
2024-10-23 | $31.07 | $31.31 | $31.07 | $31.31 | $31.31 | 556 |
2024-10-22 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 7 |
2024-10-21 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 51 |
2024-10-18 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 16 |
2024-10-17 | $30.61 | $30.61 | $30.36 | $30.36 | $30.36 | 129 |
2024-10-16 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 5 |
2024-10-15 | $29.27 | $29.27 | $29.27 | $29.27 | $29.27 | 56 |
2024-10-14 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 8 |
2024-10-11 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 12 |
2024-10-10 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 8 |
2024-10-09 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 44 |
2024-10-08 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 11 |
2024-10-07 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 38 |
2024-10-04 | $28.31 | $28.31 | $27.96 | $28.28 | $28.28 | 508 |
2024-10-03 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 13 |
2024-10-02 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 11 |
2024-10-01 | $27.13 | $27.15 | $27.13 | $27.15 | $27.15 | 142 |
2024-09-30 | $28.21 | $28.21 | $27.97 | $27.98 | $27.98 | 2,506 |
2024-09-27 | $28.56 | $28.56 | $28.55 | $28.55 | $28.55 | 109 |
2024-09-26 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 147 |
2024-09-25 | $28.07 | $28.07 | $28.02 | $28.02 | $28.02 | 201 |
2024-09-24 | $27.53 | $28.10 | $27.53 | $28.10 | $28.10 | 159 |
2024-09-23 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 2 |
2024-09-20 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 378 |
2024-09-19 | $27.01 | $27.01 | $27.01 | $27.01 | $27.01 | 2 |
2024-09-18 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 3 |
2024-09-17 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 4 |
2024-09-16 | $25.99 | $26.04 | $25.99 | $26.04 | $26.04 | 300 |
2024-09-13 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 29 |
2024-09-12 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 233 |
2024-09-11 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 164 |
2024-09-10 | $24.94 | $25.25 | $24.88 | $25.25 | $25.25 | 325 |
2020-04-20 | $36.46 | $36.66 | $36.46 | $36.61 | $36.61 | 2,230 |
2020-04-17 | $36.50 | $36.61 | $36.48 | $36.61 | $36.61 | 3,738 |
2020-04-16 | $36.36 | $36.62 | $36.36 | $36.62 | $36.62 | 494 |
2020-04-15 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 16 |
2020-04-14 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 19 |
2020-04-13 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 22 |
2020-04-09 | $36.94 | $36.94 | $36.64 | $36.64 | $36.64 | 339 |
2020-04-08 | $37.22 | $37.51 | $36.83 | $37.51 | $37.51 | 493 |
2020-04-07 | $38.18 | $38.18 | $37.43 | $37.43 | $37.43 | 1,012 |
2020-04-06 | $36.88 | $37.66 | $36.88 | $37.66 | $37.66 | 915 |
2020-04-03 | $36.05 | $36.05 | $35.64 | $35.72 | $35.72 | 4,815 |
2020-04-02 | $35.70 | $36.05 | $35.69 | $36.05 | $36.05 | 1,615 |
2020-04-01 | $35.33 | $35.51 | $35.33 | $35.51 | $35.51 | 800 |
2020-03-31 | $36.44 | $36.46 | $36.44 | $36.46 | $36.46 | 187 |
2020-03-30 | $36.86 | $37.02 | $36.86 | $37.02 | $37.02 | 2,945 |
2020-03-27 | $36.04 | $36.22 | $36.04 | $36.04 | $36.04 | 671 |
2020-03-26 | $36.09 | $36.99 | $36.09 | $36.99 | $36.99 | 234 |
2020-03-25 | $35.92 | $35.92 | $35.28 | $35.28 | $35.28 | 200 |
2020-03-24 | $34.03 | $34.97 | $33.91 | $34.97 | $34.97 | 26,450 |
2020-03-23 | $32.93 | $32.93 | $32.26 | $32.52 | $32.52 | 1,640 |
2020-03-20 | $33.73 | $33.73 | $33.04 | $33.04 | $33.04 | 999 |
2020-03-19 | $34.55 | $34.79 | $34.08 | $34.42 | $34.42 | 23,887 |
2020-03-18 | $34.45 | $34.78 | $33.47 | $34.27 | $34.27 | 2,790 |
2020-03-17 | $35.47 | $35.87 | $34.27 | $35.81 | $35.81 | 7,204 |
2020-03-16 | $35.37 | $35.85 | $34.09 | $34.09 | $34.09 | 5,850 |
2020-03-13 | $36.80 | $37.31 | $35.24 | $37.31 | $37.31 | 8,953 |
2020-03-12 | $35.51 | $35.58 | $35.29 | $35.29 | $35.29 | 319,808 |
2020-03-11 | $38.55 | $38.55 | $37.52 | $37.83 | $37.83 | 21,067 |
2020-03-10 | $38.60 | $39.02 | $38.11 | $39.02 | $39.02 | 3,627 |
2020-03-09 | $36.00 | $38.29 | $36.00 | $37.94 | $37.94 | 4,963 |
2020-03-06 | $39.41 | $39.96 | $39.30 | $39.96 | $39.96 | 126,843 |
2020-03-05 | $40.60 | $40.63 | $40.17 | $40.30 | $40.30 | 23,114 |
2020-03-04 | $40.43 | $41.05 | $40.40 | $41.05 | $41.05 | 6,856 |
2020-03-03 | $40.82 | $40.84 | $39.94 | $40.05 | $40.05 | 4,397 |
2020-03-02 | $40.11 | $40.66 | $40.01 | $40.66 | $40.66 | 329,227 |
2020-02-28 | $38.82 | $39.32 | $38.82 | $39.32 | $39.32 | 3,423 |
2020-02-27 | $40.67 | $40.75 | $39.94 | $39.94 | $39.94 | 5,920 |
2020-02-26 | $41.31 | $41.44 | $40.92 | $40.99 | $40.99 | 4,432 |
2020-02-25 | $41.72 | $41.72 | $40.92 | $40.94 | $40.94 | 4,126 |
2020-02-24 | $41.75 | $42.06 | $41.75 | $41.93 | $41.93 | 3,718 |
2020-02-21 | $43.11 | $43.11 | $42.87 | $43.01 | $43.01 | 2,163 |
2020-02-20 | $43.42 | $43.55 | $43.41 | $43.55 | $43.55 | 1,911 |
2020-02-19 | $43.67 | $43.76 | $43.67 | $43.72 | $43.72 | 1,104 |
2020-02-18 | $43.47 | $43.50 | $43.41 | $43.44 | $43.44 | 5,082 |
2020-02-14 | $43.11 | $43.50 | $43.11 | $43.47 | $43.47 | 2,170 |
2020-02-13 | $43.28 | $43.29 | $43.28 | $43.28 | $43.28 | 1,063 |
2020-02-12 | $43.38 | $43.38 | $43.10 | $43.20 | $43.20 | 1,369 |
2020-02-11 | $43.18 | $43.18 | $43.04 | $43.04 | $43.04 | 2,040 |
2020-02-10 | $43.01 | $43.06 | $42.97 | $43.06 | $43.06 | 4,270 |
2020-02-07 | $43.26 | $43.26 | $42.92 | $42.98 | $42.98 | 2,771 |
2020-02-06 | $43.09 | $43.16 | $43.09 | $43.11 | $43.11 | 1,799 |
2020-02-05 | $42.94 | $42.99 | $42.89 | $42.95 | $42.95 | 3,801 |
2020-02-04 | $42.61 | $42.98 | $42.61 | $42.92 | $42.92 | 5,699 |
2020-02-03 | $42.44 | $42.47 | $42.40 | $42.45 | $42.45 | 3,329 |
2020-01-31 | $42.21 | $42.27 | $42.12 | $42.12 | $42.12 | 1,694 |
2020-01-30 | $42.53 | $42.67 | $42.44 | $42.67 | $42.67 | 4,043 |
2020-01-29 | $42.60 | $42.73 | $42.60 | $42.62 | $42.62 | 4,091 |
2020-01-28 | $42.69 | $42.70 | $42.64 | $42.67 | $42.67 | 2,352 |
2020-01-27 | $42.42 | $42.53 | $42.34 | $42.38 | $42.38 | 5,228 |
2020-01-24 | $42.98 | $43.01 | $42.64 | $42.72 | $42.72 | 2,894 |
2020-01-23 | $42.86 | $43.00 | $42.86 | $43.00 | $43.00 | 3,669 |
2020-01-22 | $42.95 | $43.11 | $42.95 | $42.99 | $42.99 | 6,310 |
2020-01-21 | $42.91 | $42.91 | $42.85 | $42.88 | $42.88 | 4,337 |
2020-01-17 | $42.88 | $42.97 | $42.88 | $42.96 | $42.96 | 6,983 |
2020-01-16 | $42.78 | $42.90 | $42.78 | $42.90 | $42.90 | 9,810 |
2020-01-15 | $42.72 | $42.72 | $42.59 | $42.66 | $42.66 | 2,944 |
2020-01-14 | $42.53 | $42.64 | $42.52 | $42.55 | $42.55 | 5,372 |
2020-01-13 | $42.50 | $42.58 | $42.44 | $42.58 | $42.58 | 13,090 |
2020-01-10 | $42.46 | $42.54 | $42.43 | $42.44 | $42.44 | 8,242 |
2020-01-09 | $42.28 | $42.43 | $42.28 | $42.42 | $42.42 | 4,062 |
2020-01-08 | $42.16 | $42.31 | $42.13 | $42.13 | $42.13 | 12,392 |
2020-01-07 | $41.93 | $41.94 | $41.89 | $41.90 | $41.90 | 3,715 |
2020-01-06 | $41.70 | $41.93 | $41.70 | $41.93 | $41.93 | 82,670 |
2020-01-03 | $41.75 | $41.96 | $41.75 | $41.90 | $41.90 | 6,246 |
2020-01-02 | $41.83 | $42.02 | $41.79 | $42.02 | $42.02 | 5,977 |
2019-12-31 | $41.65 | $41.73 | $41.65 | $41.71 | $41.71 | 16,286 |
2019-12-30 | $41.77 | $41.77 | $41.70 | $41.71 | $41.71 | 4,020 |
2019-12-27 | $41.88 | $41.91 | $41.85 | $41.86 | $41.86 | 5,603 |
2019-12-26 | $41.96 | $42.03 | $41.96 | $42.03 | $41.83 | 8,825 |
2019-12-24 | $41.80 | $42.02 | $41.80 | $41.98 | $41.78 | 5,828 |
2019-12-23 | $42.01 | $42.02 | $41.94 | $41.95 | $41.75 | 3,537 |
2019-12-20 | $41.78 | $42.05 | $41.78 | $42.04 | $41.83 | 7,462 |
2019-12-19 | $41.64 | $41.90 | $41.64 | $41.83 | $41.63 | 5,502 |
2019-12-18 | $41.77 | $41.77 | $41.63 | $41.67 | $41.47 | 7,589 |
2019-12-17 | $41.65 | $41.73 | $41.65 | $41.67 | $41.47 | 4,755 |
2019-12-16 | $41.72 | $41.75 | $41.70 | $41.73 | $41.52 | 3,769 |
2019-12-13 | $41.13 | $41.59 | $41.13 | $41.57 | $41.37 | 6,362 |
2019-12-12 | $41.39 | $41.39 | $41.21 | $41.37 | $41.17 | 4,121 |
2019-12-11 | $41.06 | $41.27 | $41.06 | $41.26 | $41.06 | 7,059 |
2019-12-10 | $41.20 | $41.25 | $41.14 | $41.16 | $40.96 | 5,197 |
2019-12-09 | $41.26 | $41.30 | $41.22 | $41.25 | $41.05 | 4,787 |
2019-12-06 | $41.38 | $41.41 | $41.33 | $41.33 | $41.13 | 7,504 |
2019-12-05 | $40.97 | $41.15 | $40.97 | $41.12 | $40.92 | 7,426 |
2019-12-04 | $41.11 | $41.16 | $41.06 | $41.13 | $40.94 | 5,392 |
2019-12-03 | $40.84 | $40.90 | $40.74 | $40.87 | $40.68 | 4,021 |
2019-12-02 | $41.03 | $41.07 | $40.95 | $40.98 | $40.78 | 2,689 |
2019-11-29 | $41.18 | $41.19 | $41.11 | $41.13 | $40.94 | 1,238 |
2019-11-27 | $41.14 | $41.27 | $41.14 | $41.24 | $41.04 | 6,943 |
2019-11-26 | $40.95 | $41.13 | $40.95 | $41.13 | $40.93 | 9,669 |
2019-11-25 | $40.78 | $40.82 | $40.78 | $40.82 | $40.63 | 5,962 |
2019-11-22 | $40.64 | $40.72 | $40.58 | $40.68 | $40.48 | 5,046 |
2019-11-21 | $40.85 | $40.85 | $40.66 | $40.66 | $40.46 | 3,903 |
2019-11-20 | $40.70 | $40.89 | $40.70 | $40.79 | $40.59 | 10,147 |
2019-11-19 | $40.95 | $40.95 | $40.88 | $40.93 | $40.73 | 2,349 |
2019-11-18 | $40.84 | $40.88 | $40.83 | $40.87 | $40.67 | 2,249 |
2019-11-15 | $40.82 | $40.87 | $40.80 | $40.87 | $40.67 | 3,460 |
2019-11-14 | $40.59 | $40.79 | $40.59 | $40.79 | $40.59 | 3,476 |
2019-11-13 | $40.54 | $40.72 | $40.54 | $40.68 | $40.49 | 2,978 |
2019-11-12 | $40.58 | $40.58 | $40.47 | $40.50 | $40.30 | 3,741 |
2019-11-11 | $40.30 | $40.52 | $40.30 | $40.46 | $40.27 | 1,738 |
2019-11-08 | $40.45 | $40.48 | $40.41 | $40.45 | $40.25 | 7,732 |
2019-11-07 | $40.52 | $40.60 | $40.47 | $40.47 | $40.28 | 7,949 |
2019-11-06 | $40.50 | $40.60 | $40.48 | $40.58 | $40.38 | 3,298 |
2019-11-05 | $40.41 | $40.45 | $40.41 | $40.43 | $40.24 | 2,244 |
2019-11-04 | $40.54 | $40.54 | $40.47 | $40.47 | $40.27 | 2,270 |
2019-11-01 | $40.65 | $40.70 | $40.58 | $40.60 | $40.40 | 3,343 |
2019-10-31 | $40.80 | $40.80 | $40.59 | $40.68 | $40.49 | 3,999 |
2019-10-30 | $40.39 | $40.74 | $40.39 | $40.74 | $40.54 | 3,629 |
2019-10-29 | $40.62 | $40.63 | $40.54 | $40.57 | $40.37 | 3,708 |
2019-10-28 | $40.45 | $40.47 | $40.40 | $40.45 | $40.25 | 8,763 |
2019-10-25 | $40.37 | $40.40 | $40.35 | $40.37 | $40.18 | 6,960 |
2019-10-24 | $40.52 | $40.58 | $40.48 | $40.56 | $40.36 | 5,540 |
2019-10-23 | $40.28 | $40.40 | $40.27 | $40.40 | $40.21 | 2,750 |
2019-10-22 | $40.89 | $40.89 | $40.45 | $40.45 | $40.26 | 2,253 |
2019-10-21 | $40.95 | $40.95 | $40.74 | $40.83 | $40.63 | 9,912 |
2019-10-18 | $40.84 | $40.91 | $40.84 | $40.88 | $40.69 | 3,540 |
2019-10-17 | $41.01 | $41.04 | $40.92 | $40.95 | $40.76 | 26,265 |
2019-10-16 | $40.75 | $40.96 | $40.73 | $40.88 | $40.69 | 16,870 |
2019-10-15 | $40.98 | $40.98 | $40.91 | $40.92 | $40.72 | 7,112 |
2019-10-14 | $40.93 | $40.93 | $40.79 | $40.80 | $40.61 | 2,744 |
2019-10-11 | $41.11 | $41.16 | $40.92 | $40.92 | $40.72 | 1,730 |
2019-10-10 | $40.71 | $40.86 | $40.71 | $40.77 | $40.57 | 13,984 |
2019-10-09 | $40.68 | $40.80 | $40.66 | $40.78 | $40.58 | 44,878 |
2019-10-08 | $40.52 | $40.70 | $40.49 | $40.49 | $40.29 | 5,239 |
2019-10-07 | $40.80 | $40.91 | $40.75 | $40.83 | $40.64 | 5,952 |
2019-10-04 | $40.75 | $41.02 | $40.75 | $41.02 | $40.82 | 12,783 |
2019-10-03 | $40.14 | $40.54 | $40.14 | $40.54 | $40.34 | 3,681 |
2019-10-02 | $40.45 | $40.47 | $40.25 | $40.34 | $40.15 | 12,129 |
2019-10-01 | $41.09 | $41.09 | $40.93 | $40.93 | $40.74 | 2,977 |
2019-09-30 | $41.16 | $41.21 | $41.14 | $41.19 | $40.99 | 10,760 |
2019-09-27 | $41.18 | $41.18 | $40.90 | $41.02 | $40.82 | 3,575 |
2019-09-26 | $41.18 | $41.21 | $41.12 | $41.20 | $41.00 | 5,252 |
2019-09-25 | $40.95 | $41.21 | $40.95 | $41.21 | $41.01 | 6,519 |
2019-09-24 | $41.32 | $41.32 | $40.95 | $41.03 | $40.83 | 6,070 |
2019-09-23 | $40.96 | $41.21 | $40.96 | $41.15 | $40.96 | 2,194 |
2019-09-20 | $41.36 | $41.41 | $41.06 | $41.12 | $40.92 | 5,186 |
2019-09-19 | $41.42 | $41.45 | $41.26 | $41.29 | $41.09 | 8,603 |
2019-09-18 | $41.21 | $41.29 | $40.98 | $41.29 | $41.09 | 87,036 |
2019-09-17 | $41.07 | $41.22 | $41.07 | $41.22 | $41.02 | 17,452 |
2019-09-16 | $41.00 | $41.00 | $40.86 | $40.88 | $40.69 | 8,589 |
2019-09-13 | $41.22 | $41.24 | $41.07 | $41.09 | $40.89 | 11,234 |
2019-09-12 | $41.21 | $41.29 | $41.20 | $41.21 | $41.01 | 7,066 |
2019-09-11 | $40.89 | $40.98 | $40.80 | $40.93 | $40.74 | 12,066 |
2019-09-10 | $40.89 | $40.92 | $40.74 | $40.92 | $40.72 | 2,420 |
2019-09-09 | $42.12 | $42.12 | $41.47 | $41.53 | $41.33 | 8,262 |
2019-09-06 | $42.21 | $42.23 | $42.14 | $42.16 | $41.96 | 5,859 |
2019-09-05 | $41.98 | $42.15 | $41.98 | $42.01 | $41.81 | 5,829 |
2019-09-04 | $41.67 | $41.78 | $41.67 | $41.77 | $41.56 | 4,144 |
2019-09-03 | $41.43 | $41.48 | $41.37 | $41.48 | $41.28 | 9,021 |
2019-08-30 | $41.66 | $41.66 | $41.42 | $41.43 | $41.23 | 38,964 |
2019-08-29 | $41.43 | $41.64 | $41.43 | $41.57 | $41.37 | 10,272 |
2019-08-28 | $41.07 | $41.25 | $41.07 | $41.23 | $41.03 | 8,743 |
2019-08-27 | $41.16 | $41.25 | $41.01 | $41.18 | $40.98 | 10,370 |
2019-08-26 | $40.74 | $40.96 | $40.73 | $40.95 | $40.76 | 14,398 |
2019-08-23 | $41.28 | $41.34 | $40.51 | $40.51 | $40.32 | 31,396 |
2019-08-22 | $41.55 | $41.55 | $41.25 | $41.45 | $41.25 | 12,011 |
2019-08-21 | $41.32 | $41.39 | $41.27 | $41.39 | $41.19 | 2,246 |
2019-08-20 | $41.25 | $41.33 | $41.17 | $41.17 | $40.97 | 8,230 |
2019-08-19 | $41.18 | $41.35 | $41.18 | $41.35 | $41.15 | 9,062 |
2019-08-16 | $40.78 | $41.02 | $40.76 | $41.01 | $40.81 | 6,667 |
2019-08-15 | $40.21 | $40.63 | $40.21 | $40.57 | $40.38 | 1,848 |
2019-08-14 | $40.99 | $40.99 | $40.27 | $40.30 | $40.11 | 2,609 |
2019-08-13 | $40.88 | $41.39 | $40.88 | $41.30 | $41.10 | 5,637 |
2019-08-12 | $41.03 | $41.03 | $40.76 | $40.84 | $40.64 | 4,083 |
2019-08-09 | $41.35 | $41.35 | $41.08 | $41.24 | $41.04 | 9,671 |
2019-08-08 | $41.01 | $41.40 | $41.01 | $41.39 | $41.19 | 4,446 |
2019-08-07 | $40.22 | $40.78 | $39.97 | $40.70 | $40.50 | 9,805 |
2019-08-06 | $40.19 | $40.46 | $40.10 | $40.46 | $40.26 | 4,691 |
2019-08-05 | $40.71 | $40.71 | $39.78 | $39.92 | $39.73 | 5,741 |
2019-08-02 | $41.38 | $41.38 | $40.84 | $40.95 | $40.76 | 2,043 |
2019-08-01 | $41.55 | $41.90 | $41.23 | $41.25 | $41.05 | 4,359 |
2019-07-31 | $41.75 | $41.75 | $41.40 | $41.40 | $41.20 | 1,822 |
2019-07-30 | $41.83 | $41.88 | $41.66 | $41.69 | $41.49 | 7,564 |
2019-07-29 | $41.86 | $41.88 | $41.80 | $41.83 | $41.63 | 6,599 |
2019-07-26 | $41.84 | $42.01 | $41.84 | $42.01 | $41.81 | 5,888 |
2019-07-25 | $41.70 | $41.81 | $41.70 | $41.73 | $41.53 | 5,309 |
2019-07-24 | $41.55 | $41.87 | $41.55 | $41.87 | $41.66 | 4,871 |
2019-07-23 | $41.54 | $41.71 | $41.46 | $41.68 | $41.48 | 5,300 |
2019-07-22 | $41.64 | $41.74 | $41.57 | $41.62 | $41.42 | 7,979 |
2019-07-19 | $41.96 | $41.96 | $41.61 | $41.63 | $41.43 | 5,117 |
2019-07-18 | $41.76 | $41.96 | $41.76 | $41.92 | $41.72 | 1,492 |
2019-07-17 | $41.89 | $41.89 | $41.78 | $41.79 | $41.59 | 2,659 |
2019-07-16 | $42.20 | $42.20 | $41.93 | $42.03 | $41.82 | 14,053 |
2019-07-15 | $42.09 | $42.15 | $42.08 | $42.13 | $41.93 | 3,001 |
2019-07-12 | $41.94 | $42.14 | $41.94 | $42.14 | $41.93 | 10,514 |
2019-07-11 | $42.05 | $42.09 | $41.93 | $42.09 | $41.89 | 10,720 |
2019-07-10 | $41.88 | $42.06 | $41.88 | $41.95 | $41.75 | 19,980 |
2019-07-09 | $41.75 | $41.85 | $41.75 | $41.85 | $41.65 | 12,532 |
2019-07-08 | $41.85 | $41.90 | $41.80 | $41.87 | $41.67 | 7,218 |
2019-07-05 | $41.83 | $41.98 | $41.69 | $41.94 | $41.74 | 32,067 |
2019-07-03 | $41.77 | $42.10 | $41.77 | $42.07 | $41.87 | 11,643 |
2019-07-02 | $41.40 | $41.66 | $41.40 | $41.66 | $41.46 | 6,749 |
2019-07-01 | $41.41 | $41.66 | $41.38 | $41.48 | $41.28 | 12,866 |
2019-06-28 | $41.17 | $41.27 | $41.13 | $41.27 | $41.07 | 282,578 |
2019-06-27 | $40.98 | $41.11 | $40.95 | $41.09 | $40.89 | 150,626 |
2019-06-26 | $41.05 | $41.06 | $40.98 | $40.98 | $40.78 | 4,820 |
2019-06-25 | $41.46 | $41.46 | $41.20 | $41.23 | $41.03 | 6,015 |
2019-06-24 | $41.53 | $41.57 | $41.48 | $41.49 | $41.29 | 15,992 |
2019-06-21 | $41.54 | $41.62 | $41.48 | $41.54 | $41.34 | 498,526 |
2019-06-20 | $41.63 | $41.72 | $41.42 | $41.72 | $41.52 | 8,498 |
2019-06-19 | $40.98 | $41.25 | $40.93 | $41.25 | $41.05 | 12,071 |
2019-06-18 | $40.93 | $41.04 | $40.87 | $40.93 | $40.73 | 7,475 |
2019-06-17 | $40.76 | $40.83 | $40.70 | $40.72 | $40.53 | 4,697 |
2019-06-14 | $40.77 | $40.85 | $40.74 | $40.80 | $40.60 | 7,722 |
2019-06-13 | $40.91 | $40.91 | $40.73 | $40.81 | $40.61 | 15,131 |
2019-06-12 | $40.85 | $40.88 | $40.73 | $40.82 | $40.63 | 9,140 |
2019-06-11 | $40.90 | $40.90 | $40.69 | $40.81 | $40.61 | 4,443 |
2019-06-10 | $40.91 | $40.99 | $40.87 | $40.90 | $40.71 | 3,792 |
2019-06-07 | $40.68 | $40.89 | $40.68 | $40.80 | $40.60 | 7,771 |
2019-06-06 | $40.14 | $40.36 | $40.14 | $40.33 | $40.13 | 3,033 |
2019-06-05 | $39.86 | $40.18 | $39.85 | $40.18 | $39.98 | 3,939 |
2019-06-04 | $39.29 | $39.65 | $39.29 | $39.65 | $39.46 | 3,045 |
2019-06-03 | $39.36 | $39.36 | $38.92 | $39.10 | $38.91 | 4,725 |
2019-05-31 | $39.51 | $39.51 | $39.21 | $39.32 | $39.13 | 5,755 |
2019-05-30 | $39.69 | $39.69 | $39.55 | $39.66 | $39.46 | 5,048 |
2019-05-29 | $39.42 | $39.45 | $39.31 | $39.44 | $39.24 | 12,358 |
2019-05-28 | $39.68 | $39.96 | $39.64 | $39.64 | $39.45 | 8,109 |
2019-05-24 | $39.80 | $39.80 | $39.67 | $39.73 | $39.53 | 5,887 |
2019-05-23 | $40.10 | $40.10 | $39.57 | $39.69 | $39.50 | 4,658 |
2019-05-22 | $40.25 | $40.30 | $40.22 | $40.24 | $40.05 | 9,660 |
2019-05-21 | $40.13 | $40.29 | $40.13 | $40.22 | $40.03 | 4,204 |
2019-05-20 | $39.96 | $40.04 | $39.87 | $39.97 | $39.78 | 2,994 |
2019-05-17 | $40.16 | $40.31 | $40.13 | $40.18 | $39.99 | 5,946 |
2019-05-16 | $40.17 | $40.44 | $40.17 | $40.31 | $40.11 | 6,990 |
2019-05-15 | $39.71 | $39.99 | $39.71 | $39.89 | $39.70 | 6,200 |
2019-05-14 | $39.62 | $39.86 | $39.62 | $39.78 | $39.59 | 3,537 |
2019-05-13 | $39.54 | $39.61 | $39.41 | $39.43 | $39.24 | 5,001 |
2019-05-10 | $39.59 | $40.13 | $39.53 | $40.13 | $39.94 | 7,845 |
2019-05-09 | $39.87 | $40.08 | $39.71 | $40.03 | $39.84 | 2,504 |
2019-05-08 | $40.00 | $40.21 | $40.00 | $40.06 | $39.86 | 4,545 |
2019-05-07 | $40.25 | $40.40 | $39.95 | $40.11 | $39.92 | 4,921 |
2019-05-06 | $40.50 | $40.77 | $40.32 | $40.71 | $40.52 | 4,116 |
2019-05-03 | $40.70 | $40.86 | $40.70 | $40.85 | $40.66 | 3,460 |
2019-05-02 | $40.84 | $40.86 | $40.58 | $40.67 | $40.47 | 6,694 |
2019-05-01 | $41.09 | $41.09 | $40.78 | $40.78 | $40.58 | 3,587 |
2019-04-30 | $41.00 | $41.22 | $40.93 | $41.22 | $41.02 | 5,607 |
2019-04-29 | $41.09 | $41.19 | $41.03 | $41.08 | $40.88 | 46,254 |
2019-04-26 | $40.85 | $41.00 | $40.85 | $41.00 | $40.80 | 4,106 |
2019-04-25 | $41.33 | $41.33 | $40.94 | $41.02 | $40.83 | 2,299 |
2019-04-24 | $41.25 | $41.49 | $41.25 | $41.43 | $41.23 | 4,778 |
2019-04-23 | $41.03 | $41.35 | $41.03 | $41.31 | $41.11 | 10,238 |
2019-04-22 | $40.98 | $41.10 | $40.98 | $41.06 | $40.87 | 4,129 |
2019-04-18 | $41.01 | $41.20 | $40.94 | $41.10 | $40.90 | 4,177 |
2019-04-17 | $41.18 | $41.18 | $41.04 | $41.08 | $40.89 | 4,702 |
2019-04-16 | $41.31 | $41.31 | $41.13 | $41.13 | $40.93 | 5,468 |
2019-04-15 | $41.10 | $41.15 | $41.02 | $41.14 | $40.94 | 12,551 |
2019-04-12 | $40.96 | $41.12 | $40.96 | $41.12 | $40.92 | 6,905 |
2019-04-11 | $40.91 | $40.91 | $40.78 | $40.87 | $40.67 | 6,759 |
2019-04-10 | $40.61 | $40.82 | $40.61 | $40.82 | $40.62 | 7,690 |
2019-04-09 | $40.85 | $40.85 | $40.58 | $40.58 | $40.38 | 7,026 |
2019-04-08 | $40.65 | $40.86 | $40.65 | $40.86 | $40.67 | 3,916 |
2019-04-05 | $40.72 | $40.77 | $40.68 | $40.74 | $40.55 | 3,467 |
2019-04-04 | $40.72 | $40.81 | $40.47 | $40.64 | $40.44 | 4,880 |
2019-04-03 | $40.65 | $40.84 | $40.59 | $40.68 | $40.48 | 5,644 |
2019-04-02 | $40.35 | $40.57 | $40.34 | $40.56 | $40.37 | 6,805 |
2019-04-01 | $40.33 | $40.48 | $40.33 | $40.48 | $40.28 | 4,254 |
2019-03-29 | $39.90 | $40.04 | $39.89 | $40.02 | $39.83 | 3,898 |
2019-03-28 | $39.85 | $39.95 | $39.73 | $39.84 | $39.65 | 6,075 |
2019-03-27 | $39.76 | $39.77 | $39.56 | $39.67 | $39.48 | 6,185 |
2019-03-26 | $39.81 | $39.84 | $39.64 | $39.76 | $39.57 | 6,172 |
2019-03-25 | $39.53 | $39.62 | $39.45 | $39.54 | $39.35 | 4,585 |
2019-03-22 | $40.01 | $40.01 | $39.55 | $39.55 | $39.36 | 6,443 |
2019-03-21 | $40.05 | $40.27 | $40.02 | $40.21 | $40.02 | 6,625 |
2019-03-20 | $40.18 | $40.41 | $40.02 | $40.13 | $39.93 | 6,625 |
2019-03-19 | $40.29 | $40.42 | $40.21 | $40.29 | $40.09 | 9,716 |
2019-03-18 | $40.25 | $40.36 | $40.20 | $40.27 | $40.08 | 8,675 |
2019-03-15 | $40.16 | $40.29 | $40.16 | $40.22 | $40.03 | 6,809 |
2019-03-14 | $40.19 | $40.24 | $40.11 | $40.15 | $39.96 | 7,049 |
2019-03-13 | $40.24 | $40.35 | $40.24 | $40.25 | $40.06 | 6,127 |
2019-03-12 | $39.91 | $40.11 | $39.91 | $40.02 | $39.83 | 5,228 |
2019-03-11 | $39.90 | $40.11 | $39.85 | $40.08 | $39.89 | 6,676 |
2019-03-08 | $39.53 | $39.65 | $39.48 | $39.62 | $39.42 | 6,480 |
2019-03-07 | $39.71 | $39.88 | $39.68 | $39.78 | $39.59 | 4,672 |
2019-03-06 | $40.32 | $40.32 | $40.00 | $40.07 | $39.87 | 3,207 |
2019-03-05 | $40.26 | $40.48 | $40.26 | $40.39 | $40.20 | 9,407 |
2019-03-04 | $40.61 | $40.65 | $40.23 | $40.36 | $40.17 | 4,117 |
2019-03-01 | $40.71 | $40.71 | $40.48 | $40.57 | $40.37 | 7,159 |
2019-02-28 | $40.63 | $40.68 | $40.47 | $40.50 | $40.31 | 5,043 |
2019-02-27 | $40.57 | $40.73 | $40.48 | $40.60 | $40.40 | 8,200 |
2019-02-26 | $40.67 | $40.71 | $40.65 | $40.68 | $40.48 | 5,945 |
2019-02-25 | $40.83 | $40.87 | $40.57 | $40.70 | $40.50 | 6,835 |
2019-02-22 | $40.67 | $40.83 | $40.59 | $40.83 | $40.63 | 8,540 |
2019-02-21 | $40.48 | $40.48 | $40.31 | $40.36 | $40.16 | 4,423 |
2019-02-20 | $40.50 | $40.65 | $40.48 | $40.55 | $40.35 | 6,562 |
2019-02-19 | $40.55 | $40.65 | $40.47 | $40.64 | $40.44 | 10,290 |
2019-02-15 | $40.42 | $40.48 | $40.31 | $40.48 | $40.28 | 7,123 |
2019-02-14 | $40.13 | $40.56 | $40.13 | $40.54 | $40.34 | 8,910 |
2019-02-13 | $40.65 | $40.65 | $40.45 | $40.51 | $40.31 | 5,065 |
2019-02-12 | $40.41 | $40.64 | $40.41 | $40.61 | $40.41 | 7,941 |
2019-02-11 | $40.31 | $40.37 | $40.27 | $40.35 | $40.15 | 6,710 |
2019-02-08 | $39.91 | $40.22 | $39.91 | $40.22 | $40.03 | 5,759 |
2019-02-07 | $40.23 | $40.23 | $40.07 | $40.15 | $39.96 | 7,273 |
2019-02-06 | $40.23 | $40.41 | $40.23 | $40.39 | $40.20 | 6,207 |
2019-02-05 | $40.10 | $40.32 | $39.95 | $40.32 | $40.13 | 79,500 |
2019-02-04 | $40.06 | $40.22 | $39.97 | $40.22 | $40.03 | 8,662 |
2019-02-01 | $40.13 | $40.13 | $39.85 | $40.03 | $39.84 | 7,057 |
2019-01-31 | $39.80 | $40.27 | $39.80 | $40.27 | $40.08 | 5,968 |
2019-01-30 | $39.66 | $40.08 | $39.66 | $40.05 | $39.86 | 6,033 |
2019-01-29 | $39.75 | $39.75 | $39.61 | $39.73 | $39.54 | 2,993 |
2019-01-28 | $39.32 | $39.77 | $39.32 | $39.77 | $39.58 | 21,755 |
2019-01-25 | $39.97 | $39.97 | $39.74 | $39.81 | $39.62 | 13,061 |
2019-01-24 | $39.79 | $39.81 | $39.65 | $39.81 | $39.62 | 119,438 |
2019-01-23 | $39.88 | $39.90 | $39.75 | $39.75 | $39.56 | 4,709 |
2019-01-22 | $39.72 | $39.83 | $39.67 | $39.78 | $39.59 | 2,767 |
2019-01-18 | $39.95 | $40.00 | $39.88 | $40.00 | $39.81 | 3,919 |
2019-01-17 | $39.70 | $39.85 | $39.69 | $39.85 | $39.66 | 6,228 |
2019-01-16 | $39.62 | $39.71 | $39.59 | $39.66 | $39.47 | 6,555 |
2019-01-15 | $39.52 | $39.73 | $39.51 | $39.73 | $39.54 | 6,413 |
2019-01-14 | $39.46 | $39.46 | $39.31 | $39.35 | $39.16 | 23,437 |
2019-01-11 | $39.47 | $39.60 | $39.41 | $39.60 | $39.41 | 7,974 |
2019-01-10 | $39.13 | $39.55 | $39.13 | $39.45 | $39.26 | 6,228 |
2019-01-09 | $39.42 | $39.62 | $39.42 | $39.61 | $39.42 | 5,869 |
2019-01-08 | $39.49 | $39.57 | $39.27 | $39.57 | $39.38 | 5,133 |
2019-01-07 | $39.21 | $39.45 | $39.12 | $39.12 | $38.93 | 6,739 |
2019-01-04 | $39.12 | $39.30 | $39.06 | $39.28 | $39.09 | 12,650 |
2019-01-03 | $38.70 | $38.90 | $38.70 | $38.80 | $38.61 | 4,646 |
2019-01-02 | $38.58 | $39.26 | $38.58 | $39.26 | $39.07 | 8,046 |
2018-12-31 | $39.20 | $39.36 | $39.09 | $39.24 | $39.05 | 13,247 |
2018-12-28 | $38.22 | $39.27 | $38.19 | $39.17 | $38.98 | 4,996 |
2018-12-27 | $38.53 | $39.06 | $38.41 | $39.06 | $38.87 | 5,247 |
2018-12-26 | $39.24 | $39.69 | $39.18 | $39.69 | $38.71 | 6,850 |
2018-12-24 | $39.10 | $39.25 | $39.10 | $39.25 | $38.28 | 4,320 |
2018-12-21 | $39.85 | $39.85 | $39.37 | $39.50 | $38.52 | 6,676 |
2018-12-20 | $39.80 | $39.99 | $39.55 | $39.81 | $38.83 | 10,547 |
2018-12-19 | $40.25 | $40.39 | $39.90 | $40.09 | $39.10 | 7,249 |
2018-12-18 | $40.36 | $40.42 | $40.15 | $40.37 | $39.37 | 6,796 |
2018-12-17 | $40.68 | $40.68 | $40.25 | $40.37 | $39.37 | 6,852 |
2018-12-14 | $40.93 | $41.06 | $40.78 | $40.90 | $39.89 | 6,141 |
2018-12-13 | $41.15 | $41.33 | $41.14 | $41.33 | $40.31 | 8,090 |
2018-12-12 | $41.27 | $41.40 | $40.51 | $41.29 | $40.27 | 15,252 |
2018-12-11 | $41.55 | $41.55 | $41.09 | $41.36 | $40.34 | 8,486 |
2018-12-10 | $40.97 | $41.26 | $40.97 | $41.26 | $40.24 | 15,744 |
2018-12-07 | $41.25 | $41.25 | $41.04 | $41.24 | $40.22 | 3,655 |
2018-12-06 | $40.99 | $41.54 | $40.86 | $41.54 | $40.51 | 11,578 |
2018-12-04 | $41.66 | $41.66 | $41.37 | $41.56 | $40.53 | 3,155 |
2018-12-03 | $41.92 | $42.19 | $41.82 | $42.19 | $41.15 | 76,950 |
2018-11-30 | $41.61 | $41.89 | $41.61 | $41.89 | $40.85 | 12,202 |
2018-11-29 | $41.52 | $41.81 | $41.52 | $41.80 | $40.77 | 10,039 |
2018-11-28 | $41.24 | $41.79 | $41.24 | $41.79 | $40.76 | 7,272 |
2018-11-27 | $40.86 | $41.19 | $40.78 | $41.19 | $40.17 | 8,236 |
2018-11-26 | $40.79 | $41.00 | $40.77 | $40.97 | $39.96 | 3,856 |
2018-11-23 | $40.77 | $40.89 | $40.66 | $40.89 | $39.88 | 39,044 |
2018-11-21 | $40.83 | $41.06 | $40.79 | $40.96 | $39.95 | 9,195 |
2018-11-20 | $40.78 | $40.97 | $40.72 | $40.86 | $39.85 | 5,960 |
2018-11-19 | $41.59 | $41.59 | $41.36 | $41.56 | $40.53 | 8,974 |
2018-11-16 | $41.94 | $42.06 | $41.84 | $42.02 | $40.98 | 2,374 |
2018-11-15 | $41.55 | $42.03 | $41.30 | $41.98 | $40.94 | 9,457 |
2018-11-14 | $42.23 | $42.32 | $41.73 | $41.90 | $40.86 | 38,267 |
2018-11-13 | $42.26 | $42.44 | $42.14 | $42.28 | $41.23 | 5,132 |
2018-11-12 | $42.53 | $42.53 | $42.27 | $42.30 | $41.25 | 3,143 |
2018-11-09 | $42.55 | $42.59 | $42.52 | $42.53 | $41.48 | 1,962 |
2018-11-08 | $42.66 | $42.71 | $42.59 | $42.69 | $41.63 | 4,097 |
2018-11-07 | $42.56 | $42.86 | $40.74 | $42.86 | $41.80 | 7,100 |
2018-11-06 | $42.16 | $42.41 | $42.15 | $42.41 | $41.36 | 19,889 |
2018-11-05 | $42.10 | $42.17 | $42.01 | $42.13 | $41.09 | 7,630 |
2018-11-02 | $41.98 | $41.98 | $41.59 | $41.82 | $40.79 | 14,332 |
2018-11-01 | $41.53 | $41.91 | $41.53 | $41.91 | $40.87 | 8,792 |
2018-10-31 | $41.51 | $41.83 | $41.34 | $41.54 | $40.51 | 9,326 |
2018-10-30 | $41.10 | $41.40 | $41.05 | $41.40 | $40.38 | 17,348 |
2018-10-29 | $41.10 | $41.35 | $40.72 | $41.07 | $40.05 | 11,944 |
2018-10-26 | $40.85 | $41.07 | $40.70 | $40.92 | $39.91 | 4,210 |
2018-10-25 | $41.13 | $41.52 | $41.13 | $41.48 | $40.45 | 8,232 |
2018-10-24 | $41.61 | $41.88 | $41.12 | $41.12 | $40.10 | 8,169 |
2018-10-23 | $41.59 | $41.85 | $41.47 | $41.77 | $40.74 | 5,016 |
2018-10-22 | $42.05 | $42.13 | $41.86 | $42.00 | $40.96 | 14,592 |
2018-10-19 | $42.18 | $42.33 | $42.01 | $42.20 | $41.16 | 12,051 |
2018-10-18 | $42.44 | $42.44 | $41.92 | $42.15 | $41.11 | 16,572 |
2018-10-17 | $42.33 | $42.47 | $42.23 | $42.47 | $41.42 | 4,241 |
2018-10-16 | $41.91 | $42.62 | $41.91 | $42.62 | $41.57 | 13,941 |
2018-10-15 | $41.79 | $41.96 | $41.71 | $41.73 | $40.70 | 9,712 |
2018-10-12 | $41.83 | $41.90 | $41.47 | $41.90 | $40.86 | 9,101 |
2018-10-11 | $42.16 | $42.36 | $41.47 | $41.61 | $40.58 | 23,092 |
2018-10-10 | $42.88 | $43.27 | $42.31 | $42.41 | $41.36 | 16,400 |
2018-10-09 | $43.64 | $43.64 | $43.51 | $43.54 | $42.46 | 5,726 |
2018-10-08 | $43.48 | $43.68 | $43.42 | $43.68 | $42.60 | 7,554 |
2018-10-05 | $43.87 | $43.87 | $43.60 | $43.74 | $42.66 | 7,569 |
2018-10-04 | $44.25 | $44.25 | $43.70 | $43.89 | $42.80 | 10,178 |
2018-10-03 | $44.92 | $44.92 | $44.08 | $44.13 | $43.04 | 16,400 |
2018-10-02 | $44.15 | $44.26 | $44.09 | $44.23 | $43.14 | 6,942 |
2018-10-01 | $44.39 | $44.41 | $44.22 | $44.31 | $43.21 | 8,646 |
2018-09-28 | $44.16 | $44.18 | $44.06 | $44.16 | $43.07 | 6,199 |
2018-09-27 | $44.15 | $44.16 | $44.05 | $44.11 | $43.02 | 6,088 |
2018-09-26 | $43.75 | $44.19 | $43.75 | $44.02 | $42.93 | 28,747 |
2018-09-25 | $44.03 | $44.11 | $43.98 | $44.07 | $42.98 | 26,878 |
2018-09-24 | $44.03 | $44.13 | $44.01 | $44.13 | $43.04 | 10,657 |
2018-09-21 | $44.30 | $44.36 | $44.30 | $44.34 | $43.24 | 4,074 |
2018-09-20 | $44.20 | $44.36 | $44.16 | $44.36 | $43.26 | 6,496 |
2018-09-19 | $44.18 | $44.21 | $44.08 | $44.18 | $43.09 | 8,647 |
2018-09-18 | $44.23 | $44.30 | $44.20 | $44.26 | $43.17 | 12,382 |
2018-09-17 | $44.26 | $44.26 | $44.18 | $44.21 | $43.12 | 9,559 |
2018-09-14 | $44.34 | $44.34 | $44.27 | $44.34 | $43.24 | 3,565 |
2018-09-13 | $43.78 | $44.26 | $43.78 | $44.26 | $43.17 | 6,310 |
2018-09-12 | $43.87 | $43.99 | $43.84 | $43.99 | $42.90 | 11,877 |
2018-09-11 | $43.77 | $43.89 | $43.74 | $43.89 | $42.80 | 12,039 |
2018-09-10 | $43.78 | $43.78 | $43.71 | $43.78 | $42.70 | 7,662 |
2018-09-07 | $43.78 | $43.78 | $43.70 | $43.78 | $42.70 | 92,259 |
2018-09-06 | $43.76 | $43.77 | $43.65 | $43.76 | $42.68 | 6,089 |
2018-09-05 | $43.75 | $43.80 | $43.68 | $43.80 | $42.72 | 13,723 |
2018-09-04 | $43.77 | $43.80 | $43.76 | $43.79 | $42.71 | 1,407,168 |
2018-08-31 | $43.91 | $43.94 | $43.91 | $43.93 | $42.84 | 1,629 |
2018-08-30 | $43.90 | $43.93 | $43.90 | $43.93 | $42.84 | 407 |
2018-08-29 | $43.77 | $43.91 | $43.77 | $43.91 | $42.82 | 616 |
2018-08-28 | $43.96 | $43.96 | $43.72 | $43.86 | $42.78 | 2,883 |
2018-08-27 | $43.81 | $43.93 | $43.70 | $43.93 | $42.84 | 337 |
2018-08-24 | $43.50 | $43.86 | $43.50 | $43.86 | $42.78 | 1,115 |
2018-08-23 | $43.57 | $43.78 | $43.57 | $43.78 | $42.70 | 593 |
2018-08-22 | $43.81 | $43.81 | $43.80 | $43.81 | $42.73 | 505 |
2018-08-21 | $43.49 | $43.76 | $43.49 | $43.76 | $42.68 | 268 |
2018-08-20 | $43.61 | $43.61 | $43.61 | $43.61 | $42.53 | 108 |
2018-08-17 | $43.35 | $43.35 | $43.35 | $43.35 | $42.28 | 24 |
2018-08-16 | $43.24 | $43.35 | $43.24 | $43.35 | $42.28 | 696 |
2018-08-15 | $43.48 | $43.48 | $43.48 | $43.48 | $42.40 | 8 |
2018-08-14 | $43.48 | $43.48 | $43.48 | $43.48 | $42.40 | 16 |
2018-08-13 | $43.48 | $43.48 | $43.48 | $43.48 | $42.40 | 23 |
2018-08-10 | $43.48 | $43.48 | $43.48 | $43.48 | $42.40 | 4 |
2018-08-09 | $43.48 | $43.48 | $43.48 | $43.48 | $42.40 | 200 |
2018-08-08 | $43.44 | $43.44 | $43.44 | $43.44 | $42.37 | 63 |
2018-08-07 | $43.44 | $43.44 | $43.44 | $43.44 | $42.37 | 200 |
2018-08-06 | $43.31 | $43.31 | $43.31 | $43.31 | $42.23 | 299 |
2018-08-03 | $43.00 | $43.29 | $43.00 | $43.29 | $42.22 | 416 |
2018-08-02 | $43.18 | $43.18 | $43.18 | $43.18 | $42.11 | 148 |
2018-08-01 | $42.99 | $42.99 | $42.99 | $42.99 | $41.93 | 1,003 |
2018-07-31 | $43.07 | $43.14 | $43.07 | $43.14 | $42.07 | 276 |
2018-07-30 | $43.39 | $43.39 | $43.39 | $43.39 | $42.32 | 118 |
2018-07-27 | $43.39 | $43.39 | $43.39 | $43.39 | $42.32 | 3 |
2018-07-26 | $43.39 | $43.39 | $43.39 | $43.39 | $42.32 | 200 |
2018-07-25 | $43.31 | $43.31 | $43.31 | $43.31 | $42.24 | 238 |
2018-07-24 | $42.99 | $42.99 | $42.76 | $42.82 | $41.76 | 419 |
2018-07-23 | $42.60 | $42.76 | $42.60 | $42.76 | $41.70 | 1,737 |
2018-07-20 | $42.55 | $42.67 | $42.55 | $42.67 | $41.61 | 2,825 |
2018-07-19 | $42.48 | $42.67 | $42.48 | $42.67 | $41.61 | 388 |
2018-07-18 | $42.60 | $42.69 | $42.60 | $42.69 | $41.63 | 1,506 |
2018-07-17 | $42.70 | $42.73 | $42.70 | $42.73 | $41.67 | 820 |
2018-07-16 | $42.63 | $42.63 | $42.63 | $42.63 | $41.58 | 101 |
2018-07-13 | $42.64 | $42.64 | $42.64 | $42.64 | $41.59 | 133 |
2018-07-12 | $42.56 | $42.59 | $42.56 | $42.59 | $41.54 | 507 |
2018-07-11 | $43.05 | $43.05 | $42.36 | $42.36 | $41.31 | 728 |
2018-07-10 | $42.72 | $42.72 | $42.72 | $42.72 | $41.66 | 100 |
2018-07-09 | $42.59 | $42.59 | $42.59 | $42.59 | $41.54 | 135 |
2018-07-06 | $42.04 | $42.23 | $42.04 | $42.23 | $41.19 | 3,612 |
2018-07-05 | $41.52 | $41.52 | $41.52 | $41.52 | $40.49 | 51 |
2018-07-03 | $41.52 | $41.52 | $41.52 | $41.52 | $40.49 | 1 |
2018-07-02 | $41.52 | $41.52 | $41.52 | $41.52 | $40.49 | 54 |
2018-06-29 | $41.52 | $41.52 | $41.52 | $41.52 | $40.49 | 437 |
2018-06-28 | $41.47 | $41.47 | $41.47 | $41.47 | $40.44 | 177 |
2018-06-27 | $41.56 | $41.56 | $41.56 | $41.56 | $40.53 | 86 |
2018-06-26 | $41.56 | $41.56 | $41.56 | $41.56 | $40.53 | 113 |
2018-06-25 | $41.56 | $41.56 | $41.56 | $41.56 | $40.53 | 100 |
2018-06-22 | $42.79 | $42.82 | $42.05 | $42.08 | $41.04 | 2,700 |
2018-06-21 | $41.93 | $42.05 | $41.93 | $42.05 | $41.01 | 842 |
2018-06-20 | $42.14 | $42.14 | $42.14 | $42.14 | $41.09 | 129 |
2018-06-19 | $42.14 | $42.14 | $42.14 | $42.14 | $41.10 | 200 |
2018-06-18 | $42.73 | $42.73 | $42.73 | $42.73 | $41.67 | 0 |
2018-06-15 | $42.73 | $42.73 | $42.73 | $42.73 | $41.67 | 0 |
2018-06-14 | $42.73 | $42.73 | $42.73 | $42.73 | $41.67 | 4 |
2018-06-13 | $42.73 | $42.73 | $42.73 | $42.73 | $41.67 | 500 |
2018-06-12 | $42.70 | $42.70 | $42.70 | $42.70 | $41.64 | 83 |
2018-06-11 | $42.70 | $42.70 | $42.70 | $42.70 | $41.64 | 300 |
2018-06-08 | $42.44 | $42.44 | $42.44 | $42.44 | $41.39 | 280 |
2018-06-07 | $42.65 | $42.65 | $42.65 | $42.65 | $41.60 | 1,000 |
2018-06-06 | $41.76 | $41.76 | $41.76 | $41.76 | $40.73 | 59 |
2018-06-05 | $41.76 | $41.76 | $41.76 | $41.76 | $40.73 | 56 |
2018-06-04 | $41.76 | $41.76 | $41.76 | $41.76 | $40.73 | 0 |
2018-06-01 | $41.76 | $41.76 | $41.76 | $41.76 | $40.73 | 253 |
2018-05-31 | $41.48 | $41.48 | $41.48 | $41.48 | $40.45 | 163 |
2018-05-30 | $41.07 | $41.07 | $41.07 | $41.07 | $40.05 | 0 |
2018-05-29 | $41.79 | $41.79 | $41.07 | $41.07 | $40.05 | 360 |
2018-05-25 | $41.83 | $41.83 | $41.83 | $41.83 | $40.79 | 0 |
2018-05-24 | $41.57 | $41.83 | $41.57 | $41.83 | $40.79 | 339 |
2018-05-23 | $41.80 | $41.80 | $41.80 | $41.80 | $40.77 | 100 |
2018-05-22 | $42.18 | $42.18 | $42.18 | $42.18 | $41.14 | 90 |
2018-05-21 | $42.22 | $42.22 | $42.18 | $42.18 | $41.14 | 593 |
2018-05-18 | $41.94 | $41.94 | $41.94 | $41.94 | $40.90 | 27 |
2018-05-17 | $41.94 | $41.94 | $41.94 | $41.94 | $40.90 | 0 |
2018-05-16 | $41.94 | $41.94 | $41.94 | $41.94 | $40.90 | 10 |
2018-05-15 | $42.00 | $42.00 | $41.94 | $41.94 | $40.90 | 561 |
2018-05-14 | $42.13 | $42.13 | $42.13 | $42.13 | $41.09 | 7 |
2018-05-11 | $42.13 | $42.13 | $42.13 | $42.13 | $41.09 | 10 |
2018-05-10 | $42.13 | $42.13 | $42.13 | $42.13 | $41.09 | 1 |
2018-05-09 | $42.13 | $42.13 | $42.13 | $42.13 | $41.09 | 21 |
2018-05-08 | $42.13 | $42.13 | $42.13 | $42.13 | $41.09 | 600 |
2018-05-07 | $40.59 | $40.59 | $40.59 | $40.59 | $39.59 | 128 |
2018-05-04 | $40.59 | $40.59 | $40.59 | $40.59 | $39.59 | 502 |
2018-05-03 | $40.56 | $40.56 | $40.56 | $40.56 | $39.56 | 413 |
2018-05-02 | $41.50 | $41.50 | $41.50 | $41.50 | $40.47 | 102 |
2018-05-01 | $41.50 | $41.50 | $41.50 | $41.50 | $40.47 | 20 |
2018-04-30 | $41.50 | $41.50 | $41.50 | $41.50 | $40.47 | 23 |
2018-04-27 | $41.50 | $41.50 | $41.50 | $41.50 | $40.47 | 155 |
2018-04-26 | $41.21 | $41.21 | $41.21 | $41.21 | $40.19 | 632 |
2018-04-25 | $41.20 | $41.20 | $41.20 | $41.20 | $40.18 | 40 |
2018-04-24 | $41.23 | $41.23 | $41.20 | $41.20 | $40.18 | 503 |
2018-04-23 | $41.03 | $41.27 | $41.03 | $41.27 | $40.25 | 1,842 |
2018-04-20 | $41.38 | $41.38 | $41.24 | $41.31 | $40.29 | 1,438 |
2018-04-19 | $41.58 | $41.58 | $41.52 | $41.52 | $40.49 | 470 |
2018-04-18 | $42.00 | $42.00 | $41.96 | $41.96 | $40.92 | 636 |
2018-04-17 | $41.62 | $41.62 | $41.62 | $41.62 | $40.59 | 120 |
2018-04-16 | $41.62 | $41.62 | $41.62 | $41.62 | $40.59 | 200 |
2018-04-13 | $41.11 | $41.11 | $41.11 | $41.11 | $40.09 | 213 |
2018-04-12 | $41.34 | $41.34 | $41.34 | $41.34 | $40.32 | 212 |
2018-04-11 | $41.65 | $41.65 | $41.09 | $41.09 | $40.07 | 840 |
2018-04-10 | $41.26 | $41.35 | $41.26 | $41.35 | $40.33 | 338 |
2018-04-09 | $40.89 | $40.89 | $40.89 | $40.89 | $39.88 | 2 |
2018-04-06 | $40.89 | $40.89 | $40.89 | $40.89 | $39.88 | 544 |
2018-04-05 | $41.01 | $41.19 | $41.01 | $41.19 | $40.17 | 323 |
2018-04-04 | $40.56 | $40.56 | $40.56 | $40.56 | $39.56 | 335 |
2018-04-03 | $39.67 | $39.67 | $39.67 | $39.67 | $38.69 | 2 |
2018-04-02 | $40.09 | $40.12 | $39.67 | $39.67 | $38.69 | 931 |
2018-03-29 | $40.97 | $40.97 | $40.97 | $40.97 | $39.96 | 215 |
2018-03-28 | $40.30 | $40.46 | $40.30 | $40.46 | $39.46 | 932 |
2018-03-27 | $40.87 | $41.05 | $40.87 | $41.05 | $40.03 | 785 |
2018-03-26 | $39.92 | $39.92 | $39.92 | $39.92 | $38.93 | 93 |
2018-03-23 | $39.92 | $39.95 | $39.92 | $39.92 | $38.93 | 747 |
2018-03-22 | $41.23 | $41.24 | $41.23 | $41.23 | $40.21 | 946 |
2018-03-21 | $41.79 | $41.79 | $41.79 | $41.79 | $40.76 | 829 |
2018-03-20 | $41.50 | $41.79 | $41.50 | $41.79 | $40.76 | 1,037 |
2018-03-19 | $42.19 | $42.19 | $42.19 | $42.19 | $41.15 | 8 |
2018-03-16 | $42.19 | $42.19 | $42.19 | $42.19 | $41.15 | 12 |
2018-03-15 | $42.19 | $42.19 | $42.19 | $42.19 | $41.15 | 1,000 |
2018-03-14 | $42.56 | $42.56 | $42.56 | $42.56 | $41.51 | 26 |
2018-03-13 | $42.56 | $42.56 | $42.56 | $42.56 | $41.51 | 2,500 |
2018-03-12 | $42.88 | $42.88 | $42.88 | $42.88 | $41.82 | 164 |
2018-03-09 | $42.58 | $42.78 | $42.58 | $42.78 | $41.72 | 813 |
2018-03-08 | $41.78 | $42.01 | $41.78 | $42.01 | $40.97 | 239 |
2018-03-07 | $41.90 | $41.90 | $41.79 | $41.90 | $40.86 | 1,230 |
2018-03-06 | $41.74 | $41.74 | $41.74 | $41.74 | $40.71 | 15 |
2018-03-05 | $41.74 | $41.74 | $41.74 | $41.74 | $40.71 | 200 |
2018-03-02 | $41.31 | $41.31 | $41.31 | $41.31 | $40.29 | 121 |
2018-03-01 | $41.89 | $41.89 | $41.31 | $41.31 | $40.29 | 1,411 |
2018-02-28 | $42.42 | $42.48 | $42.42 | $42.48 | $41.43 | 2,878 |
2018-02-27 | $42.58 | $42.64 | $42.58 | $42.64 | $41.58 | 667 |
2018-02-26 | $42.62 | $42.73 | $42.62 | $42.73 | $41.67 | 283 |
2018-02-23 | $42.30 | $42.30 | $42.30 | $42.30 | $41.25 | 175 |
2018-02-22 | $42.30 | $42.30 | $42.30 | $42.30 | $41.25 | 108 |
2018-02-21 | $42.29 | $42.30 | $42.29 | $42.30 | $41.25 | 4,909 |
2018-02-20 | $42.41 | $42.41 | $42.41 | $42.41 | $41.36 | 0 |
2018-02-16 | $42.41 | $42.41 | $42.41 | $42.41 | $41.36 | 391 |
2018-02-15 | $41.24 | $41.24 | $41.24 | $41.24 | $40.22 | 8 |
2018-02-14 | $40.51 | $41.24 | $40.51 | $41.24 | $40.22 | 643 |
2018-02-13 | $40.90 | $40.90 | $40.90 | $40.90 | $39.89 | 174 |
2018-02-12 | $41.31 | $41.31 | $41.31 | $41.31 | $40.29 | 231 |
2018-02-09 | $40.66 | $40.66 | $40.66 | $40.66 | $39.65 | 0 |
2018-02-08 | $40.66 | $40.66 | $40.66 | $40.66 | $39.65 | 1,100 |
2018-02-07 | $41.00 | $42.04 | $41.00 | $41.79 | $40.76 | 635 |
2018-02-06 | $40.96 | $41.20 | $40.96 | $41.20 | $40.18 | 443 |
2018-02-05 | $42.21 | $42.21 | $41.19 | $41.19 | $40.17 | 876 |
2018-02-02 | $43.52 | $43.52 | $43.52 | $43.52 | $42.44 | 15 |
2018-02-01 | $43.52 | $43.52 | $43.52 | $43.52 | $42.44 | 300 |
2018-01-31 | $44.20 | $44.20 | $44.05 | $44.05 | $42.96 | 395 |
2018-01-30 | $43.83 | $43.83 | $43.83 | $43.83 | $42.74 | 214 |
2018-01-29 | $44.29 | $44.29 | $44.29 | $44.29 | $43.19 | 130 |
2018-01-26 | $44.29 | $44.29 | $44.29 | $44.29 | $43.19 | 442 |
2018-01-25 | $44.30 | $44.30 | $44.30 | $44.30 | $43.20 | 185 |
2018-01-24 | $44.24 | $44.24 | $44.20 | $44.20 | $43.11 | 608 |
2018-01-23 | $44.87 | $44.87 | $44.31 | $44.36 | $43.26 | 2,571 |
2018-01-22 | $43.98 | $44.26 | $43.98 | $44.26 | $43.17 | 681 |
2018-01-19 | $44.03 | $44.03 | $44.03 | $44.03 | $42.94 | 185 |
2018-01-18 | $43.58 | $43.69 | $43.58 | $43.69 | $42.61 | 1,399 |
2018-01-17 | $43.31 | $43.80 | $43.31 | $43.71 | $42.63 | 573 |
2018-01-16 | $43.42 | $43.48 | $43.19 | $43.19 | $42.12 | 2,579 |
2018-01-12 | $43.34 | $43.43 | $43.34 | $43.43 | $42.35 | 1,930 |
2018-01-11 | $42.94 | $43.14 | $42.92 | $43.14 | $42.07 | 629 |
2018-01-10 | $42.91 | $43.06 | $42.88 | $42.88 | $41.82 | 756 |
2018-01-09 | $42.85 | $42.85 | $42.85 | $42.85 | $41.79 | 0 |
2018-01-08 | $42.85 | $42.85 | $42.85 | $42.85 | $41.79 | 193 |
2018-01-05 | $42.89 | $42.89 | $42.89 | $42.89 | $41.83 | 569 |
2018-01-04 | $42.47 | $42.47 | $42.45 | $42.45 | $41.40 | 670 |
2018-01-03 | $42.07 | $42.07 | $42.07 | $42.07 | $41.03 | 623 |
2018-01-02 | $41.70 | $41.76 | $41.70 | $41.76 | $40.73 | 706 |
2017-12-29 | $41.67 | $41.67 | $41.67 | $41.67 | $40.64 | 171 |
2017-12-28 | $41.84 | $41.84 | $41.67 | $41.67 | $40.64 | 1,040 |
2017-12-27 | $44.03 | $44.03 | $44.02 | $44.02 | $38.83 | 1,000 |
2017-12-26 | $44.01 | $44.01 | $44.01 | $44.01 | $38.82 | 161 |
2017-12-22 | $44.13 | $44.13 | $43.86 | $43.93 | $38.75 | 1,545 |
2017-12-21 | $44.04 | $44.04 | $44.04 | $44.04 | $38.85 | 162 |
2017-12-20 | $44.06 | $44.06 | $44.06 | $44.06 | $38.87 | 0 |
2017-12-19 | $44.14 | $44.14 | $44.06 | $44.06 | $38.87 | 536 |
2017-12-18 | $43.57 | $43.57 | $43.57 | $43.57 | $38.44 | 40 |
2017-12-15 | $43.57 | $43.57 | $43.57 | $43.57 | $38.44 | 3 |
2017-12-14 | $43.66 | $43.85 | $43.57 | $43.57 | $38.44 | 727 |
2017-12-13 | $43.74 | $43.77 | $43.68 | $43.77 | $38.61 | 1,158 |
2017-12-12 | $43.71 | $43.71 | $43.69 | $43.69 | $38.54 | 440 |
2017-12-11 | $43.57 | $43.57 | $43.57 | $43.57 | $38.44 | 106 |
2017-12-08 | $43.69 | $43.69 | $43.57 | $43.57 | $38.44 | 495 |
2017-12-07 | $43.20 | $43.20 | $43.17 | $43.17 | $38.08 | 579 |
2017-12-06 | $43.20 | $43.20 | $43.20 | $43.20 | $38.11 | 198 |
2017-12-05 | $43.70 | $43.70 | $43.49 | $43.50 | $38.37 | 1,461 |
2017-12-04 | $44.00 | $44.00 | $43.47 | $43.47 | $38.35 | 1,084 |
2017-12-01 | $43.35 | $43.35 | $43.35 | $43.35 | $38.24 | 0 |
2017-11-30 | $43.35 | $43.35 | $43.35 | $43.35 | $38.24 | 0 |
2017-11-29 | $43.30 | $43.35 | $43.28 | $43.35 | $38.24 | 3,049 |
2017-11-28 | $43.08 | $43.08 | $43.08 | $43.08 | $38.00 | 240 |
2017-11-27 | $43.02 | $43.05 | $42.96 | $43.02 | $37.95 | 861 |
2017-11-24 | $43.06 | $43.06 | $43.06 | $43.06 | $37.99 | 293 |
2017-11-22 | $42.88 | $42.88 | $42.86 | $42.86 | $37.80 | 375 |
2017-11-21 | $42.83 | $42.83 | $42.83 | $42.83 | $37.79 | 626 |
2017-11-20 | $42.80 | $42.80 | $42.66 | $42.67 | $37.64 | 817 |
2017-11-17 | $42.79 | $42.79 | $42.64 | $42.66 | $37.63 | 703 |
2017-11-16 | $42.55 | $42.55 | $42.55 | $42.55 | $37.53 | 0 |
2017-11-15 | $42.44 | $42.55 | $42.44 | $42.55 | $37.53 | 425 |
2017-11-14 | $42.61 | $42.61 | $42.61 | $42.61 | $37.59 | 115 |
2017-11-13 | $42.59 | $42.91 | $42.59 | $42.91 | $37.85 | 1,181 |
2017-11-10 | $42.55 | $42.60 | $42.45 | $42.60 | $37.58 | 2,108 |
2017-11-09 | $42.39 | $42.39 | $42.39 | $42.39 | $37.39 | 251 |
2017-11-08 | $42.36 | $42.65 | $42.36 | $42.65 | $37.62 | 700 |
2017-11-07 | $42.50 | $42.52 | $42.49 | $42.50 | $37.49 | 1,150 |
2017-11-06 | $42.62 | $42.62 | $42.62 | $42.62 | $37.60 | 538 |
2017-11-03 | $42.52 | $42.52 | $42.52 | $42.52 | $37.51 | 579 |
2017-11-02 | $42.67 | $42.67 | $42.50 | $42.53 | $37.52 | 870 |
2017-11-01 | $42.59 | $42.68 | $42.59 | $42.68 | $37.65 | 835 |
2017-10-31 | $42.58 | $42.58 | $42.39 | $42.39 | $37.39 | 1,036 |
2017-10-30 | $42.43 | $42.56 | $42.32 | $42.32 | $37.33 | 2,680 |
2017-10-27 | $42.20 | $42.20 | $42.20 | $42.20 | $37.23 | 502 |
2017-10-26 | $42.37 | $42.48 | $42.37 | $42.42 | $37.42 | 1,501 |
2017-10-25 | $42.53 | $42.53 | $42.29 | $42.29 | $37.31 | 800 |
2017-10-24 | $42.56 | $42.75 | $42.56 | $42.75 | $37.71 | 5,325 |
2017-10-23 | $42.47 | $42.62 | $42.47 | $42.58 | $37.56 | 1,244 |
2017-10-20 | $42.63 | $42.78 | $42.63 | $42.78 | $37.74 | 600 |
2017-10-19 | $42.77 | $42.77 | $42.51 | $42.71 | $37.68 | 1,250 |
2017-10-18 | $42.50 | $42.79 | $42.50 | $42.79 | $37.75 | 1,035 |
2017-10-17 | $42.74 | $42.74 | $42.58 | $42.59 | $37.57 | 1,028 |
2017-10-16 | $42.43 | $42.43 | $42.43 | $42.43 | $37.43 | 500 |
2017-10-13 | $42.45 | $42.45 | $42.45 | $42.45 | $37.45 | 501 |
2017-10-12 | $42.29 | $42.56 | $42.29 | $42.56 | $37.54 | 1,115 |
2017-10-11 | $42.23 | $42.45 | $42.23 | $42.45 | $37.45 | 1,500 |
2017-10-10 | $42.23 | $42.23 | $42.23 | $42.23 | $37.25 | 500 |
2017-10-09 | $42.08 | $42.08 | $42.08 | $42.08 | $37.12 | 507 |
2017-10-06 | $42.01 | $42.23 | $42.01 | $42.14 | $37.18 | 923 |
2017-10-05 | $41.97 | $42.26 | $41.97 | $42.19 | $37.22 | 2,952 |
2017-10-04 | $41.86 | $42.09 | $41.86 | $42.09 | $37.13 | 652 |
2017-10-03 | $42.08 | $42.08 | $41.90 | $41.90 | $36.96 | 742 |
2017-10-02 | $41.74 | $41.74 | $41.74 | $41.74 | $36.82 | 0 |
2017-09-29 | $41.74 | $41.74 | $41.74 | $41.74 | $36.82 | 106 |
2017-09-28 | $41.81 | $41.84 | $41.76 | $41.84 | $36.91 | 1,375 |
2017-09-27 | $41.75 | $41.75 | $41.69 | $41.69 | $36.77 | 1,183 |
2017-09-26 | $41.69 | $41.72 | $41.65 | $41.65 | $36.74 | 534 |
2017-09-25 | $41.77 | $41.77 | $41.77 | $41.77 | $36.85 | 0 |
2017-09-22 | $41.77 | $41.77 | $41.77 | $41.77 | $36.85 | 25 |
2017-09-21 | $41.77 | $41.77 | $41.77 | $41.77 | $36.85 | 137 |
2017-09-20 | $41.97 | $41.97 | $41.79 | $41.79 | $36.87 | 1,020 |
2017-09-19 | $42.01 | $42.06 | $41.97 | $42.06 | $37.10 | 1,195 |
2017-09-18 | $42.02 | $42.02 | $42.02 | $42.02 | $37.07 | 200 |
2017-09-15 | $41.82 | $41.82 | $41.82 | $41.82 | $36.89 | 375 |
2017-09-14 | $41.41 | $41.43 | $41.39 | $41.39 | $36.51 | 1,524 |
2017-09-13 | $41.59 | $41.59 | $41.59 | $41.59 | $36.69 | 203 |
2017-09-12 | $41.54 | $41.54 | $41.54 | $41.54 | $36.64 | 24 |
2017-09-11 | $41.38 | $41.54 | $41.38 | $41.54 | $36.64 | 340 |
2017-09-08 | $40.89 | $40.89 | $40.89 | $40.89 | $36.07 | 100 |
2017-09-07 | $40.89 | $40.89 | $40.89 | $40.89 | $36.08 | 25 |
2017-09-06 | $40.89 | $40.89 | $40.89 | $40.89 | $36.08 | 351 |
2017-09-05 | $41.18 | $41.18 | $41.18 | $41.18 | $36.33 | 86 |
2017-09-01 | $41.18 | $41.18 | $41.18 | $41.18 | $36.33 | 300 |
2017-08-31 | $40.84 | $40.84 | $40.84 | $40.84 | $36.03 | 291 |
2017-08-30 | $40.59 | $40.59 | $40.59 | $40.59 | $35.80 | 459 |
2017-08-29 | $40.64 | $40.64 | $40.64 | $40.64 | $35.85 | 119 |
2017-08-28 | $40.80 | $40.80 | $40.80 | $40.80 | $35.99 | 261 |
2017-08-25 | $40.85 | $40.85 | $40.85 | $40.85 | $36.04 | 425 |
2017-08-24 | $41.07 | $41.07 | $41.07 | $41.07 | $36.23 | 560 |
2017-08-23 | $40.83 | $40.83 | $40.83 | $40.83 | $36.02 | 109 |
2017-08-22 | $40.86 | $40.86 | $40.85 | $40.85 | $36.03 | 573 |
2017-08-21 | $40.64 | $40.64 | $40.64 | $40.64 | $35.85 | 263 |
2017-08-18 | $40.58 | $40.80 | $40.58 | $40.80 | $35.99 | 988 |
2017-08-17 | $40.91 | $40.91 | $40.91 | $40.91 | $36.09 | 710 |
2017-08-16 | $41.33 | $41.33 | $41.33 | $41.33 | $36.46 | 100 |
2017-08-15 | $40.56 | $40.56 | $40.56 | $40.56 | $35.78 | 1 |
2017-08-14 | $40.56 | $40.56 | $40.56 | $40.56 | $35.78 | 1 |
2017-08-11 | $40.51 | $40.58 | $40.51 | $40.56 | $35.78 | 586 |
2017-08-10 | $40.87 | $41.06 | $40.82 | $40.82 | $36.01 | 1,188 |
2017-08-09 | $41.22 | $41.23 | $41.20 | $41.20 | $36.35 | 1,004 |
2017-08-08 | $41.43 | $41.43 | $41.43 | $41.43 | $36.55 | 89 |
2017-08-07 | $41.43 | $41.43 | $41.43 | $41.43 | $36.55 | 142 |
2017-08-04 | $41.66 | $41.66 | $41.66 | $41.66 | $36.75 | 0 |
2017-08-03 | $41.66 | $41.66 | $41.66 | $41.66 | $36.75 | 2 |
2017-08-02 | $41.66 | $41.66 | $41.66 | $41.66 | $36.75 | 260 |
2017-08-01 | $41.10 | $41.10 | $41.10 | $41.10 | $36.26 | 0 |
2017-07-31 | $41.10 | $41.10 | $41.10 | $41.10 | $36.26 | 0 |
2017-07-28 | $41.10 | $41.10 | $41.10 | $41.10 | $36.26 | 5 |
2017-07-27 | $41.10 | $41.10 | $41.10 | $41.10 | $36.26 | 86 |
2017-07-26 | $41.10 | $41.10 | $41.10 | $41.10 | $36.26 | 2 |
2017-07-25 | $41.06 | $41.10 | $41.06 | $41.10 | $36.26 | 524 |
2017-07-24 | $40.74 | $40.74 | $40.74 | $40.74 | $35.94 | 12 |
2017-07-21 | $40.74 | $40.74 | $40.74 | $40.74 | $35.94 | 3 |
2017-07-20 | $40.74 | $40.74 | $40.74 | $40.74 | $35.94 | 6 |
2017-07-19 | $40.74 | $40.74 | $40.74 | $40.74 | $35.94 | 32 |
2017-07-18 | $40.74 | $40.74 | $40.74 | $40.74 | $35.94 | 95 |
2017-07-17 | $40.74 | $40.74 | $40.74 | $40.74 | $35.94 | 2,000 |
2017-07-14 | $40.54 | $40.55 | $40.29 | $40.40 | $35.64 | 5,450 |
2017-07-13 | $40.15 | $40.15 | $40.15 | $40.15 | $35.42 | 8 |
2017-07-12 | $40.15 | $40.15 | $40.15 | $40.15 | $35.42 | 32 |
2017-07-11 | $40.15 | $40.15 | $40.15 | $40.15 | $35.42 | 0 |
2017-07-10 | $40.16 | $40.16 | $40.15 | $40.15 | $35.42 | 479 |
2017-07-07 | $40.00 | $40.00 | $40.00 | $40.00 | $35.29 | 53 |
2017-07-06 | $40.00 | $40.00 | $40.00 | $40.00 | $35.29 | 0 |
2017-07-05 | $40.00 | $40.00 | $40.00 | $40.00 | $35.29 | 90 |
2017-07-03 | $40.00 | $40.00 | $40.00 | $40.00 | $35.29 | 0 |
2017-06-30 | $40.06 | $40.06 | $40.00 | $40.00 | $35.29 | 1,061 |
2017-06-29 | $40.10 | $40.10 | $39.88 | $39.88 | $35.18 | 995 |
2017-06-28 | $40.21 | $40.21 | $40.21 | $40.21 | $35.47 | 500 |
2017-06-27 | $40.03 | $40.03 | $40.03 | $40.03 | $35.31 | 506 |
2017-06-26 | $39.98 | $39.98 | $39.98 | $39.98 | $35.27 | 501 |
2017-06-23 | $39.97 | $39.97 | $39.97 | $39.97 | $35.26 | 500 |
2017-06-22 | $39.98 | $40.24 | $39.98 | $40.01 | $35.30 | 1,221 |
2017-06-21 | $40.07 | $40.07 | $40.07 | $40.07 | $35.35 | 500 |
2017-06-20 | $40.19 | $40.19 | $40.19 | $40.19 | $35.45 | 506 |
2017-06-19 | $40.20 | $40.20 | $40.20 | $40.20 | $35.46 | 507 |
2017-06-16 | $40.12 | $40.12 | $40.12 | $40.12 | $35.39 | 115 |
2017-06-15 | $40.12 | $40.12 | $40.12 | $40.12 | $35.39 | 0 |
2017-06-14 | $40.12 | $40.12 | $40.12 | $40.12 | $35.39 | 10 |
2017-06-13 | $40.12 | $40.12 | $40.12 | $40.12 | $35.39 | 50 |
2017-06-12 | $40.12 | $40.12 | $40.12 | $40.12 | $35.39 | 10 |
2017-06-09 | $39.88 | $40.12 | $39.88 | $40.12 | $35.39 | 416 |
2017-06-08 | $39.68 | $39.79 | $39.68 | $39.79 | $35.10 | 401 |
2017-06-07 | $39.77 | $39.77 | $39.77 | $39.77 | $35.08 | 6 |
2017-06-06 | $39.77 | $39.77 | $39.77 | $39.77 | $35.08 | 10 |
2017-06-05 | $39.77 | $39.77 | $39.77 | $39.77 | $35.08 | 230 |
2017-06-02 | $39.77 | $39.77 | $39.77 | $39.77 | $35.08 | 1,101 |
2017-06-01 | $39.36 | $39.36 | $39.36 | $39.36 | $34.72 | 1 |
2017-05-31 | $39.43 | $39.44 | $39.36 | $39.36 | $34.72 | 646 |
2017-05-30 | $39.27 | $39.27 | $39.27 | $39.27 | $34.65 | 0 |
2017-05-26 | $39.27 | $39.27 | $39.27 | $39.27 | $34.65 | 260 |
2017-05-25 | $38.87 | $38.87 | $38.87 | $38.87 | $34.29 | 7 |
2017-05-24 | $38.90 | $38.90 | $38.87 | $38.87 | $34.29 | 475 |
2017-05-23 | $38.84 | $38.84 | $38.84 | $38.84 | $34.26 | 111 |
2017-05-22 | $38.84 | $38.84 | $38.84 | $38.84 | $34.26 | 1,033 |
2017-05-19 | $38.37 | $38.37 | $38.37 | $38.37 | $33.85 | 119 |
2017-05-18 | $38.37 | $38.37 | $38.37 | $38.37 | $33.85 | 0 |
2017-05-17 | $38.45 | $38.45 | $38.37 | $38.37 | $33.85 | 407 |
2017-05-16 | $38.74 | $38.74 | $38.74 | $38.74 | $34.17 | 197 |
2017-05-15 | $38.74 | $38.74 | $38.74 | $38.74 | $34.18 | 706 |
2017-05-12 | $38.40 | $38.44 | $38.40 | $38.44 | $33.91 | 808 |
2017-05-11 | $38.40 | $38.40 | $38.40 | $38.40 | $33.87 | 277 |
2017-05-10 | $38.40 | $38.40 | $38.40 | $38.40 | $33.87 | 0 |
2017-05-09 | $38.40 | $38.40 | $38.40 | $38.40 | $33.87 | 422 |
2017-05-08 | $38.56 | $38.56 | $38.35 | $38.35 | $33.83 | 555 |
2017-05-05 | $38.40 | $38.40 | $38.40 | $38.40 | $33.88 | 189 |
2017-05-04 | $38.12 | $38.12 | $38.12 | $38.12 | $33.63 | 20 |
2017-05-03 | $38.10 | $38.12 | $38.10 | $38.12 | $33.63 | 500 |
2017-05-02 | $38.33 | $38.33 | $38.33 | $38.33 | $33.81 | 1 |
2017-05-01 | $38.33 | $38.33 | $38.33 | $38.33 | $33.81 | 156 |
2017-04-28 | $38.49 | $38.49 | $38.49 | $38.49 | $33.96 | 133 |
2017-04-27 | $38.58 | $38.58 | $38.49 | $38.49 | $33.96 | 762 |
2017-04-26 | $38.23 | $38.23 | $38.23 | $38.23 | $33.72 | 71 |
2017-04-25 | $38.23 | $38.23 | $38.23 | $38.23 | $33.72 | 0 |
2017-04-24 | $38.23 | $38.23 | $38.23 | $38.23 | $33.72 | 1,300 |
2017-04-21 | $37.85 | $37.85 | $37.85 | $37.85 | $33.39 | 585 |
2017-04-20 | $37.85 | $37.85 | $37.85 | $37.85 | $33.39 | 162 |
2017-04-19 | $37.71 | $37.71 | $37.62 | $37.62 | $33.19 | 263 |
2017-04-18 | $37.48 | $37.54 | $37.48 | $37.54 | $33.12 | 775 |
2017-04-17 | $37.62 | $37.62 | $37.62 | $37.62 | $33.19 | 2 |
2017-04-13 | $37.62 | $37.62 | $37.62 | $37.62 | $33.19 | 0 |
2017-04-12 | $37.62 | $37.62 | $37.62 | $37.62 | $33.19 | 0 |
2017-04-11 | $37.62 | $37.62 | $37.62 | $37.62 | $33.19 | 0 |
2017-04-10 | $37.62 | $37.62 | $37.62 | $37.62 | $33.19 | 1 |
2017-04-07 | $37.62 | $37.62 | $37.62 | $37.62 | $33.19 | 21 |
2017-04-06 | $37.62 | $37.62 | $37.62 | $37.62 | $33.19 | 0 |
2017-04-05 | $37.62 | $37.62 | $37.62 | $37.62 | $33.19 | 1,600 |
2017-04-04 | $37.60 | $37.62 | $37.59 | $37.62 | $33.19 | 846 |
2017-04-03 | $37.75 | $37.75 | $37.75 | $37.75 | $33.30 | 725 |
2017-03-31 | $38.25 | $38.25 | $37.94 | $38.00 | $33.52 | 895 |
2017-03-30 | $37.69 | $37.69 | $37.69 | $37.69 | $33.25 | 0 |
2017-03-29 | $37.69 | $37.69 | $37.69 | $37.69 | $33.25 | 24 |
2017-03-28 | $37.69 | $37.69 | $37.69 | $37.69 | $33.25 | 132 |
2017-03-27 | $37.81 | $37.81 | $37.81 | $37.81 | $33.35 | 40 |
2017-03-24 | $37.81 | $37.81 | $37.81 | $37.81 | $33.35 | 0 |
2017-03-23 | $37.81 | $37.81 | $37.81 | $37.81 | $33.35 | 250 |
2017-03-22 | $38.14 | $38.14 | $38.14 | $38.14 | $33.65 | 0 |
2017-03-21 | $38.14 | $38.14 | $38.14 | $38.14 | $33.65 | 0 |
2017-03-20 | $38.22 | $38.24 | $38.14 | $38.14 | $33.65 | 594 |
2017-03-17 | $37.99 | $37.99 | $37.99 | $37.99 | $33.52 | 236 |
2017-03-16 | $37.95 | $38.04 | $37.95 | $37.99 | $33.52 | 978 |
2017-03-15 | $37.80 | $37.80 | $37.80 | $37.80 | $33.34 | 0 |
2017-03-14 | $37.80 | $37.80 | $37.70 | $37.80 | $33.34 | 1,730 |
2017-03-13 | $37.56 | $37.78 | $37.56 | $37.78 | $33.33 | 712 |
2017-03-10 | $37.71 | $37.71 | $37.71 | $37.71 | $33.27 | 0 |
2017-03-09 | $37.71 | $37.71 | $37.71 | $37.71 | $33.27 | 0 |
2017-03-08 | $37.71 | $37.71 | $37.71 | $37.71 | $33.27 | 79 |
2017-03-07 | $37.71 | $37.71 | $37.71 | $37.71 | $33.27 | 0 |
2017-03-06 | $37.61 | $37.73 | $37.61 | $37.71 | $33.27 | 3,758 |
2017-03-03 | $37.74 | $37.74 | $37.74 | $37.74 | $33.29 | 114 |
2017-03-02 | $37.81 | $37.81 | $37.80 | $37.80 | $33.35 | 541 |
2017-03-01 | $37.96 | $37.96 | $37.96 | $37.96 | $33.49 | 191 |
2017-02-28 | $37.90 | $37.90 | $37.90 | $37.90 | $33.44 | 30 |
2017-02-27 | $37.86 | $37.90 | $37.86 | $37.90 | $33.44 | 2,978 |
2017-02-24 | $37.77 | $37.80 | $37.77 | $37.80 | $33.35 | 887 |
2017-02-23 | $37.81 | $37.81 | $37.81 | $37.81 | $33.35 | 136 |
2017-02-22 | $37.81 | $37.81 | $37.81 | $37.81 | $33.36 | 1 |
2017-02-21 | $37.51 | $37.81 | $37.51 | $37.81 | $33.36 | 861 |
2017-02-17 | $37.51 | $37.51 | $37.45 | $37.50 | $33.08 | 3,530 |
2017-02-16 | $37.43 | $37.43 | $37.43 | $37.43 | $33.02 | 1 |
2017-02-15 | $37.43 | $37.43 | $37.43 | $37.43 | $33.02 | 50 |
2017-02-14 | $37.36 | $37.46 | $37.35 | $37.43 | $33.02 | 959 |
2017-02-13 | $37.29 | $37.29 | $37.29 | $37.29 | $32.90 | 0 |
2017-02-10 | $37.29 | $37.29 | $37.29 | $37.29 | $32.90 | 288 |
2017-02-09 | $36.89 | $36.89 | $36.89 | $36.89 | $32.54 | 118 |
2017-02-08 | $36.89 | $36.89 | $36.89 | $36.89 | $32.54 | 100 |
2017-02-07 | $36.93 | $36.93 | $36.89 | $36.89 | $32.54 | 472 |
2017-02-06 | $36.48 | $36.48 | $36.48 | $36.48 | $32.18 | 32 |
2017-02-03 | $36.48 | $36.48 | $36.48 | $36.48 | $32.18 | 17 |
2017-02-02 | $36.50 | $36.50 | $36.48 | $36.48 | $32.18 | 1,153 |
2017-02-01 | $36.49 | $36.49 | $36.49 | $36.49 | $32.19 | 0 |
2017-01-31 | $36.45 | $36.49 | $36.42 | $36.49 | $32.19 | 2,139 |
2017-01-30 | $36.46 | $36.57 | $36.46 | $36.57 | $32.26 | 1,600 |
2017-01-27 | $36.63 | $36.76 | $36.61 | $36.72 | $32.39 | 857 |
2017-01-26 | $36.94 | $36.94 | $36.94 | $36.94 | $32.59 | 0 |
2017-01-25 | $36.94 | $36.94 | $36.94 | $36.94 | $32.59 | 1,820 |
2017-01-24 | $37.65 | $37.78 | $37.10 | $37.10 | $32.73 | 673 |
2017-01-23 | $36.75 | $36.75 | $36.75 | $36.75 | $32.42 | 143 |
2017-01-20 | $36.75 | $36.75 | $36.75 | $36.75 | $32.42 | 119 |
2017-01-19 | $36.75 | $36.75 | $36.75 | $36.75 | $32.42 | 2 |
2017-01-18 | $36.75 | $36.75 | $36.75 | $36.75 | $32.42 | 295 |
2017-01-17 | $36.88 | $36.88 | $36.84 | $36.84 | $32.50 | 561 |
2017-01-13 | $36.76 | $36.76 | $36.76 | $36.76 | $32.43 | 18 |
2017-01-12 | $36.76 | $36.76 | $36.76 | $36.76 | $32.43 | 106 |
2017-01-11 | $37.14 | $37.20 | $37.14 | $37.14 | $32.76 | 1,283 |
2017-01-10 | $36.80 | $36.90 | $36.76 | $36.76 | $32.43 | 1,005 |
2017-01-09 | $36.77 | $36.84 | $36.77 | $36.84 | $32.50 | 805 |
2017-01-06 | $36.35 | $36.35 | $36.35 | $36.35 | $32.07 | 15 |
2017-01-05 | $36.35 | $36.35 | $36.35 | $36.35 | $32.07 | 0 |
2017-01-04 | $36.35 | $36.35 | $36.35 | $36.35 | $32.07 | 10 |
2017-01-03 | $36.86 | $36.86 | $36.33 | $36.35 | $32.07 | 1,070 |
2016-12-30 | $36.89 | $36.89 | $36.53 | $36.53 | $32.23 | 544 |
2016-12-29 | $36.49 | $36.49 | $36.49 | $36.49 | $32.19 | 175 |
2016-12-28 | $36.65 | $36.65 | $36.57 | $36.57 | $32.26 | 300 |
2016-12-27 | $40.22 | $40.22 | $40.22 | $40.22 | $32.24 | 102 |
2016-12-23 | $40.22 | $40.22 | $40.22 | $40.22 | $32.24 | 28 |
2016-12-22 | $40.30 | $40.30 | $40.21 | $40.22 | $32.24 | 1,070 |
2016-12-21 | $40.33 | $40.33 | $40.33 | $40.33 | $32.33 | 0 |
2016-12-20 | $40.56 | $40.56 | $40.33 | $40.33 | $32.33 | 1,772 |
2016-12-19 | $40.33 | $40.39 | $40.32 | $40.39 | $32.38 | 865 |
2016-12-16 | $40.29 | $40.29 | $40.29 | $40.29 | $32.30 | 110 |
2016-12-15 | $40.48 | $40.48 | $40.48 | $40.48 | $32.45 | 0 |
2016-12-14 | $40.48 | $40.48 | $40.48 | $40.48 | $32.45 | 1 |
2016-12-13 | $40.49 | $40.71 | $40.45 | $40.48 | $32.45 | 5,666 |
2016-12-12 | $40.09 | $40.23 | $40.09 | $40.23 | $32.25 | 796 |
2016-12-09 | $40.16 | $40.16 | $40.16 | $40.16 | $32.20 | 427 |
2016-12-08 | $40.10 | $40.10 | $40.10 | $40.10 | $32.15 | 800 |
2016-12-07 | $39.51 | $39.51 | $39.51 | $39.51 | $31.68 | 0 |
2016-12-06 | $39.51 | $39.51 | $39.51 | $39.51 | $31.68 | 55 |
2016-12-05 | $39.51 | $39.51 | $39.51 | $39.51 | $31.68 | 2 |
2016-12-02 | $39.51 | $39.51 | $39.51 | $39.51 | $31.68 | 0 |
2016-12-01 | $39.51 | $39.51 | $39.51 | $39.51 | $31.68 | 50 |
2016-11-30 | $39.51 | $39.55 | $39.51 | $39.51 | $31.68 | 660 |
2016-11-29 | $39.59 | $39.59 | $39.59 | $39.59 | $31.74 | 0 |
2016-11-28 | $39.59 | $39.59 | $39.59 | $39.59 | $31.74 | 100 |
2016-11-25 | $39.28 | $39.28 | $39.28 | $39.28 | $31.49 | 0 |
2016-11-23 | $39.28 | $39.28 | $39.28 | $39.28 | $31.49 | 14 |
2016-11-22 | $39.28 | $39.28 | $39.28 | $39.28 | $31.49 | 0 |
2016-11-21 | $39.19 | $39.28 | $39.19 | $39.28 | $31.49 | 1,214 |
2016-11-18 | $39.27 | $39.28 | $39.26 | $39.28 | $31.49 | 1,550 |
2016-11-17 | $39.30 | $39.30 | $39.30 | $39.30 | $31.51 | 122 |
2016-11-16 | $38.86 | $38.88 | $38.86 | $38.88 | $31.17 | 454 |
2016-11-15 | $38.45 | $38.45 | $38.45 | $38.45 | $30.83 | 0 |
2016-11-14 | $38.45 | $38.45 | $38.45 | $38.45 | $30.83 | 761 |
2016-11-11 | $38.41 | $38.41 | $38.41 | $38.41 | $30.79 | 386 |
2016-11-10 | $37.29 | $37.29 | $37.29 | $37.29 | $29.90 | 0 |
2016-11-09 | $37.29 | $37.29 | $37.29 | $37.29 | $29.90 | 0 |
2016-11-08 | $37.30 | $37.30 | $37.29 | $37.29 | $29.90 | 303 |
2016-11-07 | $37.09 | $37.09 | $37.09 | $37.09 | $29.73 | 0 |
2016-11-04 | $37.09 | $37.09 | $37.09 | $37.09 | $29.73 | 30 |
2016-11-03 | $37.09 | $37.09 | $37.09 | $37.09 | $29.73 | 0 |
2016-11-02 | $37.09 | $37.09 | $37.09 | $37.09 | $29.73 | 85 |
2016-11-01 | $37.09 | $37.09 | $37.09 | $37.09 | $29.73 | 2 |
2016-10-31 | $37.09 | $37.09 | $37.09 | $37.09 | $29.73 | 855 |
2016-10-28 | $37.09 | $37.09 | $37.09 | $37.09 | $29.74 | 0 |
2016-10-27 | $37.09 | $37.09 | $37.09 | $37.09 | $29.74 | 0 |
2016-10-26 | $37.09 | $37.09 | $37.09 | $37.09 | $29.74 | 53 |
2016-10-25 | $37.09 | $37.09 | $37.09 | $37.09 | $29.74 | 97 |
2016-10-24 | $37.09 | $37.09 | $37.09 | $37.09 | $29.74 | 0 |
2016-10-21 | $37.09 | $37.09 | $37.09 | $37.09 | $29.74 | 44 |
2016-10-20 | $37.09 | $37.09 | $37.09 | $37.09 | $29.74 | 329 |
2016-10-19 | $37.09 | $37.09 | $37.09 | $37.09 | $29.73 | 0 |
2016-10-18 | $37.09 | $37.09 | $37.09 | $37.09 | $29.73 | 0 |
2016-10-17 | $37.09 | $37.09 | $37.09 | $37.09 | $29.73 | 30 |
2016-10-14 | $37.09 | $37.09 | $37.09 | $37.09 | $29.73 | 2 |
2016-10-13 | $37.07 | $37.09 | $37.07 | $37.09 | $29.73 | 900 |
2016-10-12 | $37.71 | $37.71 | $37.71 | $37.71 | $30.23 | 0 |
2016-10-11 | $37.71 | $37.71 | $37.71 | $37.71 | $30.23 | 0 |
2016-10-10 | $37.71 | $37.71 | $37.71 | $37.71 | $30.23 | 93 |
2016-10-07 | $37.71 | $37.71 | $37.71 | $37.71 | $30.23 | 47 |
2016-10-06 | $37.71 | $37.71 | $37.71 | $37.71 | $30.23 | 40 |
2016-10-05 | $37.71 | $37.71 | $37.71 | $37.71 | $30.23 | 62 |
2016-10-04 | $37.71 | $37.71 | $37.71 | $37.71 | $30.23 | 2 |
2016-10-03 | $37.71 | $37.71 | $37.71 | $37.71 | $30.23 | 90 |
2016-09-30 | $37.74 | $37.74 | $37.71 | $37.71 | $30.23 | 466 |
2016-09-29 | $37.66 | $37.66 | $37.66 | $37.66 | $30.19 | 0 |
2016-09-28 | $37.66 | $37.66 | $37.66 | $37.66 | $30.19 | 0 |
2016-09-27 | $37.66 | $37.66 | $37.66 | $37.66 | $30.19 | 0 |
2016-09-26 | $37.66 | $37.66 | $37.66 | $37.66 | $30.19 | 0 |
2016-09-23 | $37.65 | $37.66 | $37.65 | $37.66 | $30.19 | 284 |
2016-09-22 | $37.55 | $37.55 | $37.55 | $37.55 | $30.10 | 10 |
2016-09-21 | $37.43 | $37.55 | $37.25 | $37.55 | $30.10 | 484 |
2016-09-20 | $36.97 | $36.97 | $36.97 | $36.97 | $29.64 | 0 |
2016-09-19 | $36.97 | $36.97 | $36.97 | $36.97 | $29.64 | 21 |
2016-09-16 | $36.97 | $36.97 | $36.97 | $36.97 | $29.64 | 188 |
2016-09-15 | $36.92 | $36.92 | $36.92 | $36.92 | $29.60 | 0 |
2016-09-14 | $36.92 | $36.92 | $36.92 | $36.92 | $29.60 | 28 |
2016-09-13 | $37.13 | $37.13 | $36.91 | $36.92 | $29.60 | 525 |
2016-09-12 | $36.95 | $36.95 | $36.95 | $36.95 | $29.62 | 56 |
2016-09-09 | $37.51 | $37.51 | $36.95 | $36.95 | $29.62 | 2,339 |
2016-09-08 | $38.22 | $38.22 | $38.22 | $38.22 | $30.64 | 69 |
2016-09-07 | $38.22 | $38.22 | $38.22 | $38.22 | $30.64 | 2 |
2016-09-06 | $38.22 | $38.22 | $38.22 | $38.22 | $30.64 | 0 |
2016-09-02 | $38.22 | $38.22 | $38.22 | $38.22 | $30.64 | 465 |
2016-09-01 | $37.93 | $37.93 | $37.93 | $37.93 | $30.41 | 0 |
2016-08-31 | $37.93 | $37.93 | $37.93 | $37.93 | $30.41 | 3,200 |
2016-08-30 | $37.74 | $37.74 | $37.74 | $37.74 | $30.26 | 0 |
2016-08-29 | $37.74 | $37.74 | $37.74 | $37.74 | $30.26 | 0 |
2016-08-26 | $37.74 | $37.74 | $37.74 | $37.74 | $30.26 | 0 |
2016-08-25 | $37.74 | $37.74 | $37.74 | $37.74 | $30.26 | 0 |
2016-08-24 | $37.74 | $37.74 | $37.74 | $37.74 | $30.26 | 125 |
2016-08-23 | $37.74 | $37.74 | $37.74 | $37.74 | $30.26 | 0 |
2016-08-22 | $37.74 | $37.74 | $37.74 | $37.74 | $30.26 | 64 |
2016-08-19 | $37.74 | $37.74 | $37.74 | $37.74 | $30.26 | 0 |
2016-08-18 | $37.74 | $37.74 | $37.74 | $37.74 | $30.26 | 250 |
2016-08-17 | $37.77 | $37.77 | $37.77 | $37.77 | $30.28 | 0 |
2016-08-16 | $37.77 | $37.77 | $37.77 | $37.77 | $30.28 | 0 |
2016-08-15 | $37.77 | $37.77 | $37.77 | $37.77 | $30.28 | 0 |
2016-08-12 | $37.77 | $37.77 | $37.77 | $37.77 | $30.28 | 0 |
2016-08-11 | $37.77 | $37.77 | $37.77 | $37.77 | $30.28 | 0 |
2016-08-10 | $37.77 | $37.77 | $37.77 | $37.77 | $30.28 | 0 |
2016-08-09 | $37.73 | $37.77 | $37.73 | $37.77 | $30.28 | 214 |
2016-08-08 | $37.61 | $37.61 | $37.61 | $37.61 | $30.15 | 1 |
2016-08-05 | $37.61 | $37.61 | $37.61 | $37.61 | $30.15 | 10 |
2016-08-04 | $37.61 | $37.61 | $37.61 | $37.61 | $30.15 | 50 |
2016-08-03 | $37.61 | $37.61 | $37.61 | $37.61 | $30.15 | 0 |
2016-08-02 | $37.61 | $37.61 | $37.61 | $37.61 | $30.15 | 0 |
2016-08-01 | $37.61 | $37.61 | $37.61 | $37.61 | $30.15 | 0 |
2016-07-29 | $37.61 | $37.61 | $37.61 | $37.61 | $30.15 | 135 |
2016-07-28 | $37.45 | $37.45 | $37.45 | $37.45 | $30.02 | 985 |
2016-07-27 | $37.37 | $37.37 | $37.37 | $37.37 | $29.96 | 0 |
2016-07-26 | $37.37 | $37.37 | $37.37 | $37.37 | $29.96 | 20 |
2016-07-25 | $37.37 | $37.37 | $37.37 | $37.37 | $29.96 | 3 |
2016-07-22 | $37.37 | $37.37 | $37.37 | $37.37 | $29.96 | 0 |
2016-07-21 | $37.37 | $37.37 | $37.37 | $37.37 | $29.96 | 0 |
2016-07-20 | $37.37 | $37.37 | $37.37 | $37.37 | $29.96 | 133 |
2016-07-19 | $37.25 | $37.25 | $37.25 | $37.25 | $29.86 | 270 |
2016-07-18 | $37.17 | $37.17 | $37.17 | $37.17 | $29.80 | 200 |
2016-07-15 | $36.72 | $36.72 | $36.72 | $36.72 | $29.44 | 0 |
2016-07-14 | $36.72 | $36.72 | $36.72 | $36.72 | $29.44 | 0 |
2016-07-13 | $36.72 | $36.72 | $36.72 | $36.72 | $29.44 | 0 |
2016-07-12 | $36.72 | $36.72 | $36.72 | $36.72 | $29.44 | 15 |
2016-07-11 | $36.72 | $36.72 | $36.72 | $36.72 | $29.44 | 61 |
2016-07-08 | $36.72 | $36.72 | $36.72 | $36.72 | $29.44 | 196 |
2016-07-07 | $36.23 | $36.23 | $36.23 | $36.23 | $29.05 | 0 |
2016-07-06 | $36.23 | $36.23 | $36.23 | $36.23 | $29.05 | 388 |
2016-07-05 | $36.33 | $36.33 | $36.00 | $36.05 | $28.90 | 1,710 |
2016-07-01 | $36.17 | $36.17 | $36.13 | $36.13 | $28.97 | 400 |
2016-06-30 | $35.10 | $35.10 | $35.10 | $35.10 | $28.14 | 0 |
2016-06-29 | $35.10 | $35.10 | $35.10 | $35.10 | $28.14 | 0 |
2016-06-28 | $35.10 | $35.10 | $35.10 | $35.10 | $28.14 | 0 |
2016-06-27 | $35.10 | $35.10 | $35.10 | $35.10 | $28.14 | 150 |
2016-06-24 | $35.33 | $35.33 | $35.10 | $35.10 | $28.14 | 795 |
2016-06-23 | $36.06 | $36.09 | $36.00 | $36.00 | $28.86 | 1,509 |
2016-06-22 | $46.00 | $46.00 | $37.00 | $37.00 | $29.66 | 549 |
2016-06-21 | $35.41 | $35.41 | $35.41 | $35.41 | $28.39 | 1 |
2016-06-20 | $35.41 | $35.41 | $35.41 | $35.41 | $28.39 | 0 |
2016-06-17 | $35.41 | $35.41 | $35.41 | $35.41 | $28.39 | 74 |
2016-06-16 | $35.41 | $35.41 | $35.41 | $35.41 | $28.39 | 85 |
2016-06-15 | $35.41 | $35.41 | $35.41 | $35.41 | $28.39 | 92 |
2016-06-14 | $35.41 | $35.41 | $35.41 | $35.41 | $28.39 | 295 |
2016-06-13 | $35.76 | $35.76 | $35.76 | $35.76 | $28.67 | 0 |
2016-06-10 | $35.75 | $35.76 | $35.75 | $35.76 | $28.67 | 450 |
2016-06-09 | $36.02 | $36.02 | $36.02 | $36.02 | $28.88 | 0 |
2016-06-08 | $36.02 | $36.02 | $36.02 | $36.02 | $28.88 | 11 |
2016-06-07 | $36.02 | $36.02 | $36.02 | $36.02 | $28.88 | 248 |
2016-06-06 | $36.09 | $36.09 | $36.09 | $36.09 | $28.93 | 24 |
2016-06-03 | $36.09 | $36.09 | $36.09 | $36.09 | $28.93 | 0 |
2016-06-02 | $36.09 | $36.09 | $36.09 | $36.09 | $28.93 | 100 |
2016-06-01 | $35.95 | $35.95 | $35.95 | $35.95 | $28.82 | 0 |
2016-05-31 | $35.95 | $35.95 | $35.95 | $35.95 | $28.82 | 78 |
2016-05-27 | $35.95 | $35.95 | $35.95 | $35.95 | $28.82 | 100 |
2016-05-26 | $35.94 | $35.96 | $35.94 | $35.96 | $28.83 | 1,412 |
2016-05-25 | $35.68 | $35.68 | $35.68 | $35.68 | $28.60 | 26 |
2016-05-24 | $35.72 | $35.72 | $35.68 | $35.68 | $28.60 | 1,200 |
2016-05-23 | $35.40 | $35.40 | $35.40 | $35.40 | $28.38 | 0 |
2016-05-20 | $35.40 | $35.40 | $35.40 | $35.40 | $28.38 | 102 |
2016-05-19 | $35.29 | $35.29 | $35.29 | $35.29 | $28.29 | 0 |
2016-05-18 | $35.29 | $35.29 | $35.29 | $35.29 | $28.29 | 0 |
2016-05-17 | $35.29 | $35.29 | $35.29 | $35.29 | $28.29 | 0 |
2016-05-16 | $35.29 | $35.29 | $35.29 | $35.29 | $28.29 | 0 |
2016-05-13 | $35.29 | $35.29 | $35.29 | $35.29 | $28.29 | 138 |
2016-05-12 | $35.54 | $35.54 | $35.54 | $35.54 | $28.49 | 4 |
2016-05-11 | $35.54 | $35.54 | $35.54 | $35.54 | $28.49 | 0 |
2016-05-10 | $35.73 | $35.73 | $35.50 | $35.54 | $28.49 | 1,271 |
2016-05-09 | $35.12 | $35.12 | $35.12 | $35.12 | $28.16 | 11 |
2016-05-06 | $35.10 | $35.12 | $35.10 | $35.12 | $28.16 | 1,750 |
2016-05-05 | $34.99 | $34.99 | $34.99 | $34.99 | $28.05 | 0 |
2016-05-04 | $34.99 | $34.99 | $34.99 | $34.99 | $28.05 | 0 |
2016-05-03 | $34.99 | $34.99 | $34.99 | $34.99 | $28.05 | 20 |
2016-05-02 | $34.99 | $34.99 | $34.99 | $34.99 | $28.05 | 28 |
2016-04-29 | $34.97 | $35.02 | $34.95 | $34.99 | $28.05 | 2,400 |
2016-04-28 | $35.63 | $35.63 | $35.63 | $35.63 | $28.57 | 14 |
2016-04-27 | $35.63 | $35.63 | $35.63 | $35.63 | $28.57 | 70 |
2016-04-26 | $35.63 | $35.63 | $35.63 | $35.63 | $28.57 | 51 |
2016-04-25 | $35.63 | $35.63 | $35.63 | $35.63 | $28.57 | 70 |
2016-04-22 | $35.63 | $35.63 | $35.63 | $35.63 | $28.57 | 10 |
2016-04-21 | $35.63 | $35.63 | $35.63 | $35.63 | $28.57 | 0 |
2016-04-20 | $35.63 | $35.63 | $35.63 | $35.63 | $28.57 | 25 |
2016-04-19 | $35.63 | $35.63 | $35.63 | $35.63 | $28.57 | 28 |
2016-04-18 | $35.63 | $35.63 | $35.63 | $35.63 | $28.57 | 100 |
2016-04-15 | $35.30 | $35.30 | $35.30 | $35.30 | $28.30 | 0 |
2016-04-14 | $35.30 | $35.30 | $35.30 | $35.30 | $28.30 | 0 |
2016-04-13 | $35.30 | $35.30 | $35.30 | $35.30 | $28.30 | 0 |
2016-04-12 | $35.30 | $35.30 | $35.30 | $35.30 | $28.30 | 7 |
2016-04-11 | $35.30 | $35.30 | $35.30 | $35.30 | $28.30 | 0 |
2016-04-08 | $35.30 | $35.30 | $35.30 | $35.30 | $28.30 | 28 |
2016-04-07 | $35.30 | $35.30 | $35.30 | $35.30 | $28.30 | 0 |
2016-04-06 | $35.31 | $35.31 | $35.30 | $35.30 | $28.30 | 550 |
2016-04-05 | $35.24 | $35.24 | $35.23 | $35.24 | $28.25 | 717 |
2016-04-04 | $35.43 | $35.43 | $35.43 | $35.43 | $28.40 | 0 |
2016-04-01 | $35.43 | $35.43 | $35.43 | $35.43 | $28.40 | 431 |
2016-03-31 | $34.74 | $34.74 | $34.74 | $34.74 | $27.85 | 0 |
2016-03-30 | $34.74 | $34.74 | $34.74 | $34.74 | $27.85 | 0 |
2016-03-29 | $34.74 | $34.74 | $34.74 | $34.74 | $27.85 | 0 |
2016-03-28 | $34.74 | $34.74 | $34.74 | $34.74 | $27.85 | 2 |
2016-03-24 | $34.74 | $34.74 | $34.74 | $34.74 | $27.85 | 106 |
2016-03-23 | $34.98 | $34.98 | $34.98 | $34.98 | $28.04 | 300 |
2016-03-22 | $34.58 | $34.58 | $34.58 | $34.58 | $27.72 | 0 |
2016-03-21 | $34.58 | $34.58 | $34.58 | $34.58 | $27.72 | 0 |
2016-03-18 | $34.58 | $34.58 | $34.58 | $34.58 | $27.72 | 1 |
2016-03-17 | $34.58 | $34.58 | $34.58 | $34.58 | $27.72 | 20 |
2016-03-16 | $34.58 | $34.58 | $34.58 | $34.58 | $27.72 | 212 |
2016-03-15 | $34.58 | $34.58 | $34.58 | $34.58 | $27.72 | 266 |
2016-03-14 | $34.19 | $34.19 | $34.19 | $34.19 | $27.41 | 26 |
2016-03-11 | $34.19 | $34.19 | $34.19 | $34.19 | $27.41 | 0 |
2016-03-10 | $34.19 | $34.19 | $34.19 | $34.19 | $27.41 | 7 |
2016-03-09 | $34.14 | $34.19 | $34.14 | $34.19 | $27.41 | 439 |
2016-03-08 | $34.17 | $34.17 | $34.17 | $34.17 | $27.39 | 0 |
2016-03-07 | $34.17 | $34.17 | $34.17 | $34.17 | $27.39 | 40 |
2016-03-04 | $34.17 | $34.17 | $34.17 | $34.17 | $27.39 | 45 |
2016-03-03 | $34.18 | $34.18 | $34.17 | $34.17 | $27.39 | 882 |
2016-03-02 | $33.91 | $33.91 | $33.91 | $33.91 | $27.19 | 2 |
2016-03-01 | $33.91 | $33.91 | $33.91 | $33.91 | $27.19 | 34 |
2016-02-29 | $33.91 | $33.91 | $33.91 | $33.91 | $27.19 | 7 |
2016-02-26 | $33.91 | $33.91 | $33.91 | $33.91 | $27.19 | 133 |
2016-02-25 | $33.51 | $33.75 | $33.51 | $33.75 | $27.05 | 600 |
2016-02-24 | $33.41 | $33.41 | $33.41 | $33.41 | $26.79 | 778 |
2016-02-23 | $33.39 | $33.39 | $33.39 | $33.39 | $26.77 | 278 |
2016-02-22 | $33.16 | $33.16 | $33.16 | $33.16 | $26.58 | 0 |
2016-02-19 | $33.16 | $33.16 | $33.16 | $33.16 | $26.58 | 55 |
2016-02-18 | $32.10 | $33.16 | $32.10 | $33.16 | $26.58 | 353 |
2016-02-17 | $33.10 | $33.10 | $33.10 | $33.10 | $26.54 | 1,405 |
2016-02-16 | $32.76 | $32.76 | $32.76 | $32.76 | $26.26 | 185 |
2016-02-12 | $31.69 | $31.69 | $31.69 | $31.69 | $25.40 | 1 |
2016-02-11 | $31.69 | $31.69 | $31.69 | $31.69 | $25.40 | 36 |
2016-02-10 | $31.69 | $31.69 | $31.69 | $31.69 | $25.40 | 0 |
2016-02-09 | $31.56 | $31.69 | $31.43 | $31.69 | $25.40 | 732 |
2016-02-08 | $32.22 | $32.22 | $31.55 | $31.66 | $25.38 | 469 |
2016-02-05 | $33.27 | $33.27 | $33.27 | $33.27 | $26.67 | 0 |
2016-02-04 | $33.27 | $33.27 | $33.27 | $33.27 | $26.67 | 0 |
2016-02-03 | $33.27 | $33.27 | $33.27 | $33.27 | $26.67 | 92 |
2016-02-02 | $33.27 | $33.27 | $33.27 | $33.27 | $26.67 | 1 |
2016-02-01 | $33.27 | $33.27 | $33.27 | $33.27 | $26.67 | 248 |
2016-01-29 | $33.27 | $33.27 | $33.27 | $33.27 | $26.67 | 100 |
2016-01-28 | $32.78 | $32.78 | $32.78 | $32.78 | $26.28 | 0 |
2016-01-27 | $32.79 | $32.81 | $32.78 | $32.78 | $26.28 | 6,962 |
2016-01-26 | $32.78 | $32.78 | $32.78 | $32.78 | $26.28 | 0 |
2016-01-25 | $32.78 | $32.78 | $32.78 | $32.78 | $26.28 | 0 |
2016-01-22 | $32.78 | $32.78 | $32.78 | $32.78 | $26.28 | 3 |
2016-01-21 | $32.78 | $32.78 | $32.78 | $32.78 | $26.28 | 0 |
2016-01-20 | $32.78 | $32.78 | $32.78 | $32.78 | $26.28 | 114 |
2016-01-19 | $33.07 | $33.07 | $32.78 | $32.78 | $26.28 | 519 |
2016-01-15 | $32.29 | $32.41 | $32.21 | $32.33 | $25.92 | 1,314 |
2016-01-14 | $33.06 | $33.19 | $33.05 | $33.05 | $26.50 | 665 |
2016-01-13 | $33.57 | $33.57 | $32.71 | $32.71 | $26.22 | 908 |
2016-01-12 | $33.24 | $33.29 | $33.24 | $33.29 | $26.69 | 280 |
2016-01-11 | $33.92 | $33.92 | $33.92 | $33.92 | $27.19 | 30 |
2016-01-08 | $33.92 | $33.92 | $33.92 | $33.92 | $27.19 | 0 |
2016-01-07 | $33.89 | $33.92 | $33.89 | $33.92 | $27.19 | 331 |
2016-01-06 | $34.59 | $34.59 | $34.59 | $34.59 | $27.73 | 361 |
2016-01-05 | $34.94 | $34.94 | $34.87 | $34.87 | $27.96 | 1,554 |
2016-01-04 | $34.65 | $34.76 | $34.49 | $34.76 | $27.87 | 1,266 |
2015-12-31 | $35.79 | $35.79 | $35.65 | $35.65 | $28.58 | 791 |
2015-12-30 | $35.71 | $35.71 | $35.71 | $35.71 | $28.63 | 0 |
2015-12-29 | $36.77 | $37.00 | $35.65 | $35.71 | $28.63 | 3,435 |
2015-12-28 | $37.13 | $37.13 | $37.13 | $37.13 | $28.56 | 0 |
2015-12-24 | $37.13 | $37.13 | $37.13 | $37.13 | $28.56 | 0 |
2015-12-23 | $37.13 | $37.13 | $37.13 | $37.13 | $28.56 | 181 |
2015-12-22 | $36.69 | $36.82 | $36.69 | $36.82 | $28.32 | 300 |
2015-12-21 | $37.21 | $37.21 | $37.21 | $37.21 | $28.62 | 27 |
2015-12-18 | $37.21 | $37.21 | $37.21 | $37.21 | $28.62 | 0 |
2015-12-17 | $37.20 | $37.21 | $37.20 | $37.21 | $28.62 | 2,748 |
2015-12-16 | $37.52 | $37.52 | $37.52 | $37.52 | $28.86 | 102 |
2015-12-15 | $36.93 | $37.04 | $36.93 | $37.04 | $28.49 | 1,683 |
2015-12-14 | $36.71 | $36.71 | $36.43 | $36.43 | $28.02 | 578 |
2015-12-11 | $37.20 | $37.20 | $37.20 | $37.20 | $28.62 | 0 |
2015-12-10 | $37.15 | $37.20 | $37.15 | $37.20 | $28.62 | 550 |
2015-12-09 | $37.45 | $37.45 | $37.07 | $37.07 | $28.52 | 538 |
2015-12-08 | $37.41 | $37.41 | $37.41 | $37.41 | $28.78 | 0 |
2015-12-07 | $37.83 | $37.83 | $37.41 | $37.41 | $28.78 | 645 |
2015-12-04 | $37.81 | $37.81 | $37.81 | $37.81 | $29.08 | 0 |
2015-12-03 | $37.81 | $37.81 | $37.81 | $37.81 | $29.08 | 0 |
2015-12-02 | $37.81 | $37.81 | $37.81 | $37.81 | $29.08 | 2,042 |
2015-12-01 | $37.76 | $37.76 | $37.76 | $37.76 | $29.05 | 0 |
2015-11-30 | $37.76 | $37.76 | $37.76 | $37.76 | $29.05 | 257 |
2015-11-27 | $37.28 | $37.28 | $37.28 | $37.28 | $28.68 | 0 |
2015-11-25 | $37.28 | $37.28 | $37.28 | $37.28 | $28.68 | 56 |
2015-11-24 | $37.28 | $37.28 | $37.28 | $37.28 | $28.68 | 102 |
2015-11-23 | $37.21 | $37.21 | $37.21 | $37.21 | $28.62 | 32 |
2015-11-20 | $37.21 | $37.21 | $37.21 | $37.21 | $28.62 | 42 |
2015-11-19 | $37.30 | $37.30 | $37.21 | $37.21 | $28.62 | 725 |
2015-11-18 | $36.91 | $37.10 | $36.91 | $37.10 | $28.54 | 260 |
2015-11-17 | $36.94 | $36.94 | $36.94 | $36.94 | $28.42 | 380 |
2015-11-16 | $36.99 | $36.99 | $36.99 | $36.99 | $28.45 | 0 |
2015-11-13 | $36.99 | $36.99 | $36.99 | $36.99 | $28.45 | 0 |
2015-11-12 | $36.99 | $36.99 | $36.99 | $36.99 | $28.45 | 701 |
2015-11-11 | $37.54 | $37.54 | $37.54 | $37.54 | $28.88 | 12 |
2015-11-10 | $37.54 | $37.54 | $37.54 | $37.54 | $28.88 | 0 |
2015-11-09 | $37.40 | $37.54 | $37.40 | $37.54 | $28.88 | 388 |
2015-11-06 | $38.17 | $38.17 | $37.76 | $37.77 | $29.05 | 1,177 |
2015-11-05 | $37.86 | $38.00 | $37.86 | $37.99 | $29.22 | 1,917 |
2015-11-04 | $37.95 | $37.95 | $37.95 | $37.95 | $29.19 | 100 |
2015-11-03 | $38.08 | $38.08 | $38.04 | $38.04 | $29.26 | 394 |
2015-11-02 | $37.79 | $38.04 | $37.79 | $38.04 | $29.26 | 2,356 |
2015-10-30 | $37.90 | $37.90 | $37.79 | $37.79 | $29.07 | 411 |
2015-10-29 | $37.57 | $37.57 | $37.57 | $37.57 | $28.90 | 0 |
2015-10-28 | $37.57 | $37.57 | $37.57 | $37.57 | $28.90 | 774 |
2015-10-27 | $37.32 | $37.32 | $37.32 | $37.32 | $28.71 | 0 |
2015-10-26 | $37.32 | $37.33 | $37.29 | $37.32 | $28.71 | 6,692 |
2015-10-23 | $36.88 | $36.88 | $36.88 | $36.88 | $28.37 | 0 |
2015-10-22 | $36.88 | $36.88 | $36.88 | $36.88 | $28.37 | 182 |
2015-10-21 | $36.92 | $36.92 | $36.63 | $36.63 | $28.18 | 741 |
2015-10-20 | $36.31 | $36.31 | $36.31 | $36.31 | $27.93 | 104 |
2015-10-19 | $36.31 | $36.31 | $36.31 | $36.31 | $27.93 | 34 |
2015-10-16 | $36.31 | $36.31 | $36.31 | $36.31 | $27.93 | 40 |
2015-10-15 | $36.52 | $36.52 | $36.31 | $36.31 | $27.93 | 208 |
2015-10-14 | $36.20 | $36.21 | $36.20 | $36.21 | $27.85 | 580 |
2015-10-13 | $36.47 | $36.47 | $36.47 | $36.47 | $28.05 | 450 |
2015-10-12 | $36.54 | $36.55 | $36.54 | $36.55 | $28.12 | 814 |
2015-10-09 | $36.01 | $36.01 | $36.01 | $36.01 | $27.70 | 0 |
2015-10-08 | $36.01 | $36.01 | $36.01 | $36.01 | $27.70 | 27 |
2015-10-07 | $36.01 | $36.01 | $36.01 | $36.01 | $27.70 | 0 |
2015-10-06 | $36.01 | $36.01 | $36.01 | $36.01 | $27.70 | 42 |
2015-10-05 | $36.04 | $36.05 | $36.01 | $36.01 | $27.70 | 9,638 |
2015-10-02 | $34.72 | $34.72 | $34.72 | $34.72 | $26.71 | 1 |
2015-10-01 | $34.72 | $34.72 | $34.72 | $34.72 | $26.71 | 29 |
2015-09-30 | $34.72 | $34.72 | $34.72 | $34.72 | $26.71 | 23 |
2015-09-29 | $34.72 | $34.72 | $34.72 | $34.72 | $26.71 | 64 |
2015-09-28 | $34.94 | $34.94 | $34.72 | $34.72 | $26.71 | 747 |
2015-09-25 | $35.39 | $35.39 | $35.39 | $35.39 | $27.22 | 0 |
2015-09-24 | $35.39 | $35.39 | $35.39 | $35.39 | $27.22 | 251 |
2015-09-23 | $35.89 | $35.89 | $35.89 | $35.89 | $27.61 | 564 |
2015-09-22 | $36.23 | $36.23 | $36.23 | $36.23 | $27.87 | 103 |
2015-09-21 | $36.23 | $36.23 | $36.23 | $36.23 | $27.87 | 28 |
2015-09-18 | $36.23 | $36.23 | $36.23 | $36.23 | $27.87 | 319 |
2015-09-17 | $36.51 | $36.51 | $36.51 | $36.51 | $28.08 | 0 |
2015-09-16 | $36.51 | $36.51 | $36.51 | $36.51 | $28.08 | 940 |
2015-09-15 | $36.15 | $36.22 | $36.15 | $36.22 | $27.86 | 1,000 |
2015-09-14 | $35.99 | $35.99 | $35.98 | $35.98 | $27.68 | 400 |
2015-09-11 | $35.90 | $36.02 | $35.90 | $36.02 | $27.71 | 734 |
2015-09-10 | $35.85 | $35.85 | $35.85 | $35.85 | $27.58 | 766 |
2015-09-09 | $35.71 | $35.71 | $35.71 | $35.71 | $27.47 | 100 |
2015-09-08 | $35.29 | $35.29 | $35.29 | $35.29 | $27.15 | 97 |
2015-09-04 | $35.29 | $35.29 | $35.29 | $35.29 | $27.15 | 34 |
2015-09-03 | $35.29 | $35.29 | $35.29 | $35.29 | $27.15 | 0 |
2015-09-02 | $35.29 | $35.29 | $35.29 | $35.29 | $27.15 | 206 |
2015-09-01 | $35.21 | $35.21 | $35.05 | $35.05 | $26.96 | 583 |
2015-08-31 | $36.40 | $36.40 | $36.40 | $36.40 | $28.00 | 0 |
2015-08-28 | $36.40 | $36.40 | $36.40 | $36.40 | $28.00 | 74 |
2015-08-27 | $35.80 | $36.52 | $35.80 | $36.40 | $28.00 | 587 |
2015-08-26 | $35.05 | $35.05 | $34.80 | $34.80 | $26.77 | 5,537 |
2015-08-25 | $35.79 | $35.79 | $34.79 | $34.80 | $26.77 | 2,019 |
2015-08-24 | $47.08 | $47.08 | $47.08 | $47.08 | $36.22 | 334 |
2015-08-21 | $37.99 | $37.99 | $37.99 | $37.99 | $29.22 | 50 |
2015-08-20 | $37.99 | $37.99 | $37.99 | $37.99 | $29.22 | 0 |
2015-08-19 | $37.99 | $37.99 | $37.99 | $37.99 | $29.22 | 1,862 |
2015-08-18 | $38.09 | $38.09 | $38.09 | $38.09 | $29.30 | 0 |
2015-08-17 | $38.09 | $38.09 | $38.09 | $38.09 | $29.30 | 59 |
STRATEGY SHARES ECOLOGICAL STRATEGY ETF 1 (HECO) News Headlines
Recent STRATEGY SHARES ECOLOGICAL STRATEGY ETF 1 (HECO) News
Similar Companies to STRATEGY SHARES ECOLOGICAL STRATEGY ETF 1 (HECO) 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 | -- | -- | -- |