STRATEGY SHARES ECOLOGICAL STRATEGY ETF 1 (HECO) Stock

Data as of April 25, 2024

$36.61 ($0.01) 0.01%

STRATEGY SHARES ECOLOGICAL STRATEGY ETF 1 - Daily Information

Click for more stock information on STRATEGY SHARES ECOLOGICAL STRATEGY ETF 1.

Daily Information	Data
Date	April 25, 2024
Open	$36.46
Previous Close	$36.61
High	$36.66
Low	$36.46
Adjusted Open	$36.46
Previous Adjusted Close	$36.61
Adjusted High	$36.66
Adjusted Low	$36.46

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)

Join over 15 million registered users who invest on eToro.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for STRATEGY SHARES ECOLOGICAL STRATEGY ETF 1 (HECO)

Date	Open	High	Low	Close	Adj.Close	Volume
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	--	--	--

STRATEGY SHARES ECOLOGICAL STRATEGY ETF 1 (HECO) Exchange: NYSE ARCA