Inspire 100 ETF (BIBL) Exchange: NYSE ARCA

Data as of April 26, 2024

$36.52 ($-0.44) -1.19%

Inspire 100 ETF - Daily Information
Click for more stock information on Inspire 100 ETF.
Daily Information Data
Date April 26, 2024
Open $37.02
Previous Close $36.52
High $37.02
Low $36.52
Adjusted Open $37.02
Previous Adjusted Close $36.52
Adjusted High $37.02
Adjusted Low $36.52

About Inspire 100 ETF (BIBL)

The Fund generally will invest at least 80% of its total assets in the component securities of the 100 Index. CWM Advisors, LLC dba Inspire (the “Adviser” or “Index Provider”), the Fund’s index provider (and also the Fund’ investment adviser) selects domestic large capitalization equity securities (capitalizations of $20 billion or more) using the index provider’s Inspire Impact Score®, a proprietary selection methodology that is designed to assign a score to a particular security based on the security’s alignment with biblical values and the positive impact that company has on the world through various environmental, social and governance criterion.   The methodology removes from the investment universe the securities of any company that has any degree of participation in the following activities or products that do not align with biblical values:   • Abortifacients - Company produces abortifacient drugs. This category includes all pharmaceuticals used to terminate a pregnancy anytime from the moment of conception onward, including those labeled as “contraceptives” but which may cause a fertilized egg to be destroyed.   • Abortion Philanthropy - Corporate guided philanthropy to organizations that advocate for or provide abortions (excludes employee matching programs.)   • Abortion Legislation - Corporate sponsored political, legal or other activism that advocates for or provides abortions.   • Abortion Procedures - Company offers abortion procedures as a service.   • Gambling - Company generates revenue from gambling. This category includes the operation of casinos or other gambling facilities, as well as manufacturing gambling machinery and or other gambling specific equipment.   • Alcohol - Company produces or specifically distributes alcoholic beverages.   • Human Rights - Exploitative labor practices, working conditions or partnerships with exploitative supply partners, including unjust governmental entities and regimes.   • LGBT Legislation - Corporate sponsored legal, political or other activism that advocates for the promotion and acceptance of the LGBT lifestyle.   • LGBT Philanthropy - Corporate guided philanthropy to organizations that advocate for the promotion and acceptance of the LGBT lifestyle (excludes employee match programs).   • LGBT Promotion - Provides products or services designed specifically for the promotion and acceptance of the LGBT lifestyle, or otherwise uses corporate influence for the promotion and acceptance of the LGBT lifestyle.   • Pornography - Company produces or distributes pornography. This category includes all media types, such as film, print and online. Also included are companies that produce AO (Adult Only) rated video games which contain pornographic content.   • Tobacco - Company derives revenue from growing, manufacturing or distributing tobacco products.   The methodology then assigns a positive score based on the company’s track record of acting in alignment with biblical values across the following environmental, social and governance (ESG) categories:   • Corporate Governance - Company exhibits above average Corporate Governance performance relative to its industry peer group. This category considers ownership structure, voting, proxy procedures, board structure and tenure, ethical business practices and executive compensation.   • Data Security & Privacy - Company exhibits above average Data Security & Privacy performance relative to its industry peer group. This category considers data and privacy policies and practices related to the corporation and customer data.   • Environmental Stewardship - Company exhibits above average Environmental stewardship performance relative to its industry peer group. This category considers impacts on the atmosphere, land and water including carbon emissions, deforestation, biodiversity, waste water, water pollution and other environmental stewardship issues.   • Innovation - Company exhibits above average Innovation performance relative to its industry peer group. This category considers quality and innovation throughout all aspects of product development and distribution, including R&D, packaging and disposal.   • Labor Practices - Company exhibits above average Labor Practices performance relative to its industry peer group. This category considers compliance with fair labor standards for union and non-union employees, including employee retention, education, training, health, safety, compensation, benefits, diversity and mentoring programs.   • Marketing Ethics - Company exhibits above average Marketing Ethics performance relative to its industry peer group. This category considers honest and appropriate communications and marketing channels, transparent product labeling and social impact of marketing efforts.   • Political Action - Company exhibits above average Political Action performance relative to its industry peer group. This category considers lobbying practices, attempts at regulatory capture and undue political influence such that undermines the government's ability to serve the public interest.   • Renewable Energy - Company exhibits above average Renewable Energy performance relative to its industry peer group for the production and/or use of renewable, sustainable energy.   • Social Impact - Company exhibits above average Social Impact performance relative to its industry peer group. This category considers a company's overall impact on their communities, positive human rights behaviors, philanthropy and charity.   • Supply Chain - Company exhibits above average Supply Chain performance relative to its industry peer group. This category considers a company's overall governance of their supply chain, including social and environmental impacts and ensuring proper compliance with international human rights standards.   The Index Provider uses software that analyzes publicly available data relating to the primary business activities, products and services, philanthropy, legal activities, policies and practices when assigning Inspire Impact Scores® to a company. The 100 securities with the highest Inspire Impact Scores® are included in the 100 Index and are market capitalization weighted. The Inspire Impact Scores® of the securities in the Index are reviewed semi-annually for activities that would cause it to be removed from the investment universe due to participation in the activities described above that do not align with biblical values, and the 100 Index is rebalanced annually. If, upon review, the Inspire Impact Score® of a security falls below the threshold level for inclusion in the Index, the security is removed from the Index and replaced with a higher scoring security.   The Adviser may use a representative sampling indexing strategy in an attempt to track the 100 Index. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics, fundamental characteristics and liquidity measures similar to those of an underlying index. The Fund may or may not hold all of the securities in the 100 Index.   The Fund may concentrate its investments in a particular industry or group of industries to the extent that the 100 Index concentrates in an industry or group of industries.

Historical Stock Data for Inspire 100 ETF (BIBL)

Date Open High Low Close Adj.Close Volume
2024-04-17 $37.02 $37.02 $36.52 $36.52 $36.52 20,946
2024-04-16 $37.02 $37.14 $36.80 $36.96 $36.96 23,889
2024-04-15 $37.85 $37.85 $36.93 $37.07 $37.07 95,487
2024-04-12 $37.92 $37.98 $37.38 $37.47 $37.47 39,991
2024-04-11 $38.14 $38.29 $37.87 $38.15 $38.15 41,453
2024-04-10 $38.06 $38.15 $37.92 $38.09 $38.09 155,849
2024-04-09 $38.78 $38.86 $38.26 $38.67 $38.67 36,494
2024-04-08 $38.54 $38.69 $38.50 $38.59 $38.59 32,807
2024-04-05 $38.11 $38.65 $38.11 $38.54 $38.54 176,156
2024-04-04 $38.88 $38.94 $37.99 $38.06 $38.06 51,676
2024-04-03 $38.24 $38.64 $38.24 $38.60 $38.60 129,165
2024-04-02 $38.38 $38.41 $38.14 $38.41 $38.41 493,371
2024-04-01 $38.99 $38.99 $38.66 $38.73 $38.73 355,344
2024-03-28 $38.84 $38.95 $38.84 $38.91 $38.91 80,084
2024-03-27 $38.42 $38.77 $38.42 $38.76 $38.76 53,152
2024-03-26 $38.56 $38.58 $38.23 $38.23 $38.15 49,607
2024-03-25 $38.50 $38.58 $38.43 $38.43 $38.43 47,246
2024-03-22 $38.78 $38.78 $38.52 $38.57 $38.57 18,992
2024-03-21 $38.67 $38.92 $38.60 $38.83 $38.83 14,924
2024-03-20 $38.04 $38.39 $37.95 $38.39 $38.39 78,496
2024-03-19 $37.82 $38.08 $37.73 $38.02 $38.02 47,749
2024-03-18 $38.00 $38.13 $37.92 $37.98 $37.98 43,922
2024-03-15 $37.69 $37.92 $37.69 $37.85 $37.85 91,799
2024-03-14 $38.23 $38.23 $37.70 $37.95 $37.95 288,736
2024-03-13 $38.30 $38.34 $38.12 $38.19 $38.19 32,712
2024-03-12 $37.98 $38.30 $37.83 $38.30 $38.30 22,763
2024-03-11 $37.98 $37.98 $37.62 $37.89 $37.89 29,679
2024-03-08 $38.45 $38.53 $38.00 $38.03 $38.03 49,556
2024-03-07 $38.12 $38.36 $38.12 $38.30 $38.30 35,639
2024-03-06 $37.84 $38.00 $37.73 $37.80 $37.80 38,908
2024-03-05 $37.89 $37.89 $37.27 $37.43 $37.43 63,462
2024-03-04 $37.97 $38.16 $37.93 $38.08 $38.08 47,402
2024-03-01 $37.38 $37.81 $37.32 $37.78 $37.78 37,830
2024-02-29 $37.24 $37.37 $37.22 $37.31 $37.31 156,874
2024-02-28 $36.91 $37.11 $36.87 $37.01 $37.01 24,350
2024-02-27 $37.15 $37.15 $36.99 $37.03 $37.03 30,202
2024-02-26 $37.09 $37.17 $37.06 $37.07 $37.07 41,206
2024-02-23 $37.08 $37.15 $37.00 $37.07 $37.07 308,382
2024-02-22 $36.78 $37.15 $36.78 $37.04 $37.04 94,710
2024-02-21 $36.12 $36.39 $36.10 $36.35 $36.35 443,037
2024-02-20 $36.36 $36.41 $36.15 $36.34 $36.34 88,100
2024-02-16 $36.79 $36.95 $36.57 $36.60 $36.60 39,906
2024-02-15 $36.55 $36.98 $36.55 $36.94 $36.94 322,324
2024-02-14 $36.25 $36.58 $36.24 $36.56 $36.56 47,558
2024-02-13 $35.90 $36.11 $35.65 $35.90 $35.90 347,868
2024-02-12 $36.63 $36.77 $36.51 $36.52 $36.52 19,667
2024-02-09 $36.45 $36.62 $36.39 $36.54 $36.54 48,999
2024-02-08 $36.12 $36.39 $36.12 $36.37 $36.37 22,715
2024-02-07 $36.12 $36.28 $35.97 $36.18 $36.18 343,679
2024-02-06 $35.93 $35.98 $35.76 $35.95 $35.95 62,724
2024-02-05 $35.87 $35.91 $35.55 $35.85 $35.85 113,876
2024-02-02 $35.62 $36.00 $35.50 $35.87 $35.87 326,296
2024-02-01 $35.31 $35.70 $35.17 $35.70 $35.70 39,916
2024-01-31 $35.61 $35.61 $35.14 $35.14 $35.14 62,974
2024-01-30 $35.54 $35.66 $35.51 $35.61 $35.61 10,867
2024-01-29 $35.34 $35.61 $35.24 $35.61 $35.61 35,705
2024-01-26 $35.38 $35.48 $35.22 $35.27 $35.27 94,005
2024-01-25 $35.46 $35.47 $35.22 $35.38 $35.38 21,213
2024-01-24 $35.58 $35.58 $35.11 $35.12 $35.12 299,340
2024-01-23 $35.24 $35.24 $35.03 $35.20 $35.20 130,983
2024-01-22 $35.06 $35.24 $35.06 $35.18 $35.18 43,721
2024-01-19 $34.56 $34.85 $34.51 $34.79 $34.79 26,516
2024-01-18 $34.30 $34.42 $34.09 $34.38 $34.38 34,539
2024-01-17 $34.04 $34.16 $33.89 $34.06 $34.06 64,252
2024-01-16 $34.48 $34.62 $34.32 $34.42 $34.42 29,890
2024-01-12 $34.83 $34.85 $34.52 $34.64 $34.64 28,067
2024-01-11 $34.61 $34.72 $34.28 $34.58 $34.58 17,677
2024-01-10 $34.52 $34.65 $34.39 $34.64 $34.64 18,067
2024-01-09 $34.35 $34.53 $34.34 $34.43 $34.43 59,614
2024-01-08 $33.97 $34.55 $33.97 $34.55 $34.55 13,843
2024-01-05 $33.96 $34.16 $33.87 $33.96 $33.96 167,248
2024-01-04 $34.07 $34.17 $33.96 $33.97 $33.97 28,549
2024-01-03 $34.35 $34.35 $34.04 $34.07 $34.07 73,976
2024-01-02 $34.74 $34.82 $34.48 $34.62 $34.62 18,307
2023-12-29 $35.10 $35.10 $34.86 $34.90 $34.90 21,963
2023-12-28 $35.07 $35.14 $35.06 $35.10 $35.10 25,883
2023-12-27 $35.14 $35.14 $35.01 $35.07 $35.07 23,397
2023-12-26 $34.86 $35.17 $34.86 $35.07 $35.07 33,872
2023-12-22 $34.80 $34.93 $34.70 $34.81 $34.81 47,690
2023-12-21 $34.49 $34.67 $34.34 $34.66 $34.66 153,427
2023-12-20 $34.67 $34.90 $34.20 $34.23 $34.23 36,872
2023-12-19 $34.67 $34.79 $34.67 $34.78 $34.78 26,422
2023-12-18 $34.62 $34.62 $34.45 $34.50 $34.50 35,466
2023-12-15 $34.57 $34.59 $34.34 $34.46 $34.46 15,389
2023-12-14 $34.37 $34.65 $34.37 $34.56 $34.56 31,904
2023-12-13 $33.60 $34.21 $33.50 $34.21 $34.09 27,714
2023-12-12 $33.40 $33.60 $33.26 $33.52 $33.41 16,723
2023-12-11 $33.02 $33.41 $33.02 $33.36 $33.25 28,587
2023-12-08 $32.80 $33.07 $32.80 $32.96 $32.85 23,715
2023-12-07 $32.77 $32.86 $32.70 $32.81 $32.70 27,187
2023-12-06 $33.00 $33.00 $32.68 $32.74 $32.63 17,607
2023-12-05 $32.91 $32.91 $32.72 $32.78 $32.67 15,751
2023-12-04 $32.90 $33.10 $32.87 $33.04 $32.93 34,737
2023-12-01 $32.60 $33.18 $32.57 $33.18 $33.18 31,710
2023-11-30 $32.59 $32.71 $32.42 $32.64 $32.64 180,944
2023-11-29 $32.47 $32.71 $32.46 $32.50 $32.50 30,349
2023-11-28 $32.32 $32.48 $32.24 $32.33 $32.33 32,757
2023-11-27 $32.38 $32.49 $32.33 $32.46 $32.46 128,064
2023-11-24 $32.28 $32.47 $32.28 $32.45 $32.45 6,443
2023-11-22 $32.39 $32.44 $32.29 $32.33 $32.33 14,134
2023-11-21 $32.22 $32.29 $32.18 $32.26 $32.26 18,562
2023-11-20 $32.04 $32.33 $32.04 $32.27 $32.27 67,569
2023-11-17 $32.05 $32.10 $31.97 $32.05 $32.05 34,093
2023-11-16 $31.95 $31.98 $31.82 $31.92 $31.92 25,358
2023-11-15 $31.89 $32.24 $31.89 $31.96 $31.96 164,023
2023-11-14 $31.45 $31.95 $31.45 $31.85 $31.85 34,899
2023-11-13 $30.88 $30.98 $30.78 $30.92 $30.92 22,819
2023-11-10 $30.56 $30.93 $30.47 $30.90 $30.90 18,821
2023-11-09 $30.79 $30.80 $30.41 $30.45 $30.45 30,740
2023-11-08 $30.70 $30.86 $30.63 $30.71 $30.71 25,950
2023-11-07 $30.64 $30.76 $30.64 $30.70 $30.70 26,913
2023-11-06 $30.96 $30.96 $30.61 $30.79 $30.79 26,805
2023-11-03 $30.72 $31.09 $30.72 $30.89 $30.89 148,424
2023-11-02 $30.08 $30.54 $30.08 $30.50 $30.50 54,404
2023-11-01 $29.56 $29.85 $29.53 $29.80 $29.80 17,371
2023-10-31 $29.30 $29.64 $29.27 $29.62 $29.62 34,387
2023-10-30 $29.36 $29.44 $29.13 $29.32 $29.32 70,320
2023-10-27 $29.37 $29.48 $29.17 $29.25 $29.25 20,122
2023-10-26 $29.56 $29.70 $29.41 $29.48 $29.48 22,374
2023-10-25 $29.75 $29.88 $29.50 $29.52 $29.52 17,968
2023-10-24 $30.03 $30.26 $29.92 $30.11 $30.11 104,625
2023-10-23 $30.00 $30.24 $29.86 $29.92 $29.92 38,811
2023-10-20 $30.36 $30.36 $30.11 $30.11 $30.11 41,306
2023-10-19 $30.85 $31.05 $30.50 $30.51 $30.51 360,675
2023-10-18 $31.25 $31.37 $31.03 $31.03 $31.03 22,812
2023-10-17 $31.37 $31.87 $31.37 $31.67 $31.67 89,362
2023-10-16 $31.32 $31.60 $31.32 $31.51 $31.51 182,085
2023-10-13 $31.39 $31.46 $31.01 $31.17 $31.17 28,015
2023-10-12 $31.74 $31.74 $31.17 $31.28 $31.28 16,482
2023-10-11 $31.68 $31.74 $31.40 $31.68 $31.68 20,145
2023-10-10 $31.48 $31.83 $31.48 $31.61 $31.61 20,396
2023-10-09 $31.05 $31.44 $31.02 $31.41 $31.41 25,806
2023-10-06 $30.49 $31.28 $30.46 $31.14 $31.14 52,126
2023-10-05 $30.60 $30.75 $30.41 $30.66 $30.66 46,552
2023-10-04 $30.62 $30.73 $30.42 $30.73 $30.73 23,315
2023-10-03 $30.81 $30.87 $30.39 $30.54 $30.54 66,758
2023-10-02 $31.23 $31.23 $30.73 $30.96 $30.96 31,029
2023-09-29 $31.69 $31.69 $31.18 $31.26 $31.26 57,132
2023-09-28 $31.07 $31.51 $31.07 $31.40 $31.40 80,714
2023-09-27 $31.14 $31.26 $30.87 $31.08 $31.08 75,642
2023-09-26 $31.21 $31.21 $30.90 $30.99 $30.99 12,651
2023-09-25 $31.16 $31.46 $31.16 $31.44 $31.44 31,888
2023-09-22 $31.37 $31.54 $31.27 $31.29 $31.29 38,011
2023-09-21 $31.87 $31.87 $31.38 $31.41 $31.34 39,198
2023-09-20 $32.40 $32.67 $32.14 $32.14 $32.06 38,402
2023-09-19 $32.39 $32.40 $32.17 $32.35 $32.27 12,909
2023-09-18 $32.37 $32.52 $32.32 $32.39 $32.32 21,504
2023-09-15 $32.71 $32.71 $32.39 $32.39 $32.31 25,656
2023-09-14 $32.74 $32.93 $32.65 $32.84 $32.84 31,761
2023-09-13 $32.68 $32.72 $32.51 $32.56 $32.56 32,297
2023-09-12 $32.69 $32.86 $32.67 $32.72 $32.72 17,194
2023-09-11 $32.86 $32.91 $32.68 $32.78 $32.78 40,370
2023-09-08 $32.84 $32.87 $32.64 $32.67 $32.67 16,801
2023-09-07 $32.71 $32.93 $32.68 $32.80 $32.80 27,241
2023-09-06 $33.13 $33.13 $32.86 $33.08 $33.08 35,607
2023-09-05 $33.37 $33.37 $33.11 $33.13 $33.13 24,142
2023-09-01 $33.45 $33.48 $33.33 $33.37 $33.37 39,833
2023-08-31 $33.33 $33.36 $33.15 $33.15 $33.15 69,397
2023-08-30 $33.13 $33.30 $33.13 $33.20 $33.20 42,089
2023-08-29 $32.58 $33.10 $32.58 $33.10 $33.10 16,832
2023-08-28 $32.50 $32.72 $32.45 $32.61 $32.61 19,057
2023-08-25 $32.10 $32.45 $31.94 $32.28 $32.28 32,982
2023-08-24 $32.58 $32.58 $32.05 $32.05 $32.05 10,206
2023-08-23 $32.23 $32.56 $32.23 $32.43 $32.43 44,019
2023-08-22 $32.21 $32.23 $32.04 $32.14 $32.14 25,761
2023-08-21 $32.02 $32.19 $31.84 $32.09 $32.09 30,660
2023-08-18 $31.73 $32.03 $31.73 $31.96 $31.96 21,068
2023-08-17 $32.43 $32.46 $31.99 $31.99 $31.99 17,655
2023-08-16 $32.67 $32.75 $32.41 $32.43 $32.43 62,872
2023-08-15 $32.91 $32.91 $32.66 $32.74 $32.74 20,401
2023-08-14 $32.83 $33.13 $32.83 $33.08 $33.08 19,035
2023-08-11 $32.85 $33.03 $32.85 $32.93 $32.93 17,241
2023-08-10 $33.22 $33.50 $32.92 $33.03 $33.03 16,831
2023-08-09 $33.14 $33.25 $33.02 $33.10 $33.10 10,883
2023-08-08 $33.06 $33.19 $32.78 $33.18 $33.18 35,255
2023-08-07 $33.24 $33.37 $33.17 $33.32 $33.32 18,696
2023-08-04 $33.41 $33.47 $33.04 $33.11 $33.11 15,439
2023-08-03 $33.29 $33.47 $33.16 $33.43 $33.43 28,657
2023-08-02 $33.72 $33.72 $33.37 $33.40 $33.40 55,537
2023-08-01 $33.85 $33.98 $33.81 $33.98 $33.98 37,490
2023-07-31 $33.88 $34.07 $33.88 $34.07 $34.07 98,830
2023-07-28 $33.89 $33.89 $33.72 $33.88 $33.88 8,824
2023-07-27 $34.25 $34.25 $33.61 $33.66 $33.66 22,360
2023-07-26 $33.92 $34.07 $33.92 $34.03 $34.03 30,190
2023-07-25 $34.04 $34.23 $34.04 $34.14 $34.14 29,647
2023-07-24 $33.84 $33.94 $33.82 $33.86 $33.86 23,628
2023-07-21 $33.95 $34.02 $33.87 $33.94 $33.94 48,845
2023-07-20 $34.00 $34.02 $33.80 $33.85 $33.85 448,079
2023-07-19 $34.27 $34.39 $34.02 $34.09 $34.09 20,324
2023-07-18 $33.98 $34.22 $33.98 $34.19 $34.19 27,485
2023-07-17 $33.81 $34.10 $33.81 $34.00 $34.00 17,561
2023-07-14 $33.94 $33.94 $33.70 $33.78 $33.78 15,177
2023-07-13 $33.77 $33.98 $33.73 $33.90 $33.90 64,640
2023-07-12 $33.64 $33.74 $33.50 $33.65 $33.65 35,395
2023-07-11 $33.16 $33.37 $33.10 $33.35 $33.35 32,528
2023-07-10 $32.68 $33.11 $32.68 $33.11 $33.11 22,853
2023-07-07 $32.48 $32.85 $32.48 $32.64 $32.64 17,132
2023-07-06 $32.33 $32.46 $32.17 $32.45 $32.45 37,882
2023-07-05 $32.74 $32.83 $32.66 $32.77 $32.77 51,164
2023-07-03 $32.88 $32.91 $32.83 $32.90 $32.90 21,525
2023-06-30 $32.70 $32.94 $32.70 $32.89 $32.89 87,723
2023-06-29 $32.11 $32.46 $32.11 $32.46 $32.46 20,676
2023-06-28 $32.09 $32.25 $32.04 $32.13 $32.13 20,854
2023-06-27 $31.82 $32.23 $31.78 $32.19 $32.19 34,199
2023-06-26 $31.59 $31.82 $31.59 $31.74 $31.74 55,194
2023-06-23 $31.61 $31.63 $31.45 $31.45 $31.45 19,111
2023-06-22 $31.87 $31.92 $31.77 $31.92 $31.83 41,630
2023-06-21 $32.00 $32.09 $31.91 $31.96 $31.88 103,516
2023-06-20 $32.22 $32.22 $31.93 $32.12 $32.12 31,999
2023-06-16 $32.46 $32.69 $32.34 $32.34 $32.34 37,057
2023-06-15 $32.18 $32.54 $32.02 $32.43 $32.43 33,865
2023-06-14 $32.23 $32.37 $32.00 $32.23 $32.23 28,792
2023-06-13 $31.99 $32.20 $31.99 $32.20 $32.20 41,715
2023-06-12 $31.59 $31.78 $31.47 $31.73 $31.73 22,302
2023-06-09 $31.68 $31.73 $31.43 $31.51 $31.51 57,083
2023-06-08 $31.49 $31.66 $31.48 $31.63 $31.63 19,185
2023-06-07 $31.57 $31.70 $31.49 $31.53 $31.53 48,917
2023-06-06 $31.37 $31.59 $31.35 $31.54 $31.54 163,066
2023-06-05 $31.47 $31.48 $31.24 $31.31 $31.31 66,699
2023-06-02 $31.33 $31.55 $31.18 $31.51 $31.51 37,819
2023-06-01 $30.71 $31.09 $30.63 $31.01 $31.01 110,308
2023-05-31 $30.70 $30.70 $30.40 $30.61 $30.61 56,883
2023-05-30 $31.02 $31.08 $30.73 $30.79 $30.79 38,699
2023-05-26 $30.40 $30.89 $30.40 $30.84 $30.84 59,262
2023-05-25 $30.20 $30.47 $30.10 $30.39 $30.39 50,860
2023-05-24 $30.45 $30.45 $30.06 $30.12 $30.12 67,857
2023-05-23 $31.03 $31.03 $30.58 $30.58 $30.58 30,507
2023-05-22 $30.90 $31.17 $30.88 $31.03 $31.03 56,725
2023-05-19 $31.02 $31.10 $30.81 $30.93 $30.93 30,406
2023-05-18 $30.61 $31.03 $30.61 $30.99 $30.99 51,270
2023-05-17 $30.51 $30.76 $30.31 $30.69 $30.69 33,086
2023-05-16 $30.67 $30.71 $30.28 $30.32 $30.32 27,394
2023-05-15 $30.57 $30.87 $30.51 $30.83 $30.83 25,400
2023-05-12 $30.63 $30.63 $30.31 $30.50 $30.50 140,012
2023-05-11 $30.55 $30.55 $30.26 $30.43 $30.43 18,184
2023-05-10 $30.71 $30.71 $30.36 $30.60 $30.60 24,518
2023-05-09 $30.40 $30.54 $30.36 $30.47 $30.47 17,314
2023-05-08 $30.70 $30.70 $30.52 $30.61 $30.61 17,684
2023-05-05 $30.42 $30.74 $30.42 $30.69 $30.69 46,071
2023-05-04 $30.26 $30.31 $30.13 $30.19 $30.19 19,572
2023-05-03 $30.40 $30.74 $30.36 $30.36 $30.36 21,365
2023-05-02 $30.72 $30.72 $30.18 $30.35 $30.35 68,736
2023-05-01 $30.94 $30.96 $30.77 $30.86 $30.86 30,388
2023-04-28 $30.41 $30.84 $30.41 $30.83 $30.83 73,527
2023-04-27 $30.08 $30.50 $30.01 $30.49 $30.49 28,475
2023-04-26 $30.34 $30.34 $30.02 $30.11 $30.11 43,799
2023-04-25 $31.10 $31.10 $30.44 $30.44 $30.44 16,253
2023-04-24 $31.10 $31.26 $31.10 $31.23 $31.23 19,873
2023-04-21 $31.18 $31.22 $31.02 $31.15 $31.15 43,584
2023-04-20 $31.17 $31.38 $31.13 $31.23 $31.23 66,023
2023-04-19 $31.25 $31.42 $31.21 $31.37 $31.37 12,052
2023-04-18 $31.37 $31.47 $31.16 $31.33 $31.33 70,113
2023-04-17 $31.07 $31.29 $31.01 $31.29 $31.29 25,656
2023-04-14 $31.19 $31.35 $30.91 $31.03 $31.03 28,638
2023-04-13 $31.02 $31.28 $30.94 $31.21 $31.21 82,478
2023-04-12 $31.22 $31.26 $30.95 $30.98 $30.98 46,651
2023-04-11 $31.00 $31.16 $30.98 $31.05 $31.05 28,088
2023-04-10 $30.63 $30.90 $30.53 $30.88 $30.88 26,306
2023-04-06 $30.58 $30.67 $30.50 $30.65 $30.65 209,622
2023-04-05 $30.85 $30.85 $30.57 $30.70 $30.70 55,084
2023-04-04 $31.42 $31.42 $30.87 $30.97 $30.97 27,972
2023-04-03 $31.40 $31.41 $31.15 $31.31 $31.31 78,630
2023-03-31 $31.06 $31.43 $31.06 $31.43 $31.43 29,165
2023-03-30 $30.90 $31.00 $30.78 $30.90 $30.90 31,437
2023-03-29 $30.38 $30.69 $30.38 $30.69 $30.69 59,393
2023-03-28 $30.08 $30.08 $29.90 $30.01 $30.01 16,088
2023-03-27 $30.17 $30.22 $29.97 $30.02 $30.02 34,626
2023-03-24 $29.69 $29.94 $29.50 $29.94 $29.86 26,570
2023-03-23 $30.07 $30.43 $29.66 $29.87 $29.79 32,621
2023-03-22 $30.47 $30.64 $29.76 $29.76 $29.68 73,313
2023-03-21 $30.51 $30.55 $30.29 $30.53 $30.45 27,106
2023-03-20 $29.88 $30.14 $29.88 $30.07 $29.99 260,680
2023-03-17 $30.16 $30.16 $29.61 $29.75 $29.67 61,543
2023-03-16 $29.62 $30.29 $29.56 $30.22 $30.14 31,718
2023-03-15 $29.96 $29.96 $29.44 $29.78 $29.70 54,362
2023-03-14 $30.45 $30.62 $30.13 $30.38 $30.30 65,270
2023-03-13 $29.79 $30.46 $29.66 $30.00 $29.92 80,466
2023-03-10 $30.96 $30.96 $30.03 $30.07 $29.99 16,981
2023-03-09 $31.91 $31.94 $31.02 $31.02 $30.94 26,018
2023-03-08 $31.59 $31.85 $31.59 $31.79 $31.70 8,929
2023-03-07 $32.22 $32.22 $31.60 $31.61 $31.53 44,877
2023-03-06 $32.29 $32.43 $32.09 $32.16 $32.07 37,238
2023-03-03 $31.85 $32.35 $31.81 $32.30 $32.21 49,323
2023-03-02 $31.26 $31.78 $31.13 $31.74 $31.65 25,444
2023-03-01 $31.44 $31.59 $31.33 $31.45 $31.37 51,017
2023-02-28 $31.49 $31.71 $31.37 $31.48 $31.40 24,437
2023-02-27 $31.57 $31.74 $31.39 $31.44 $31.35 18,054
2023-02-24 $31.23 $31.39 $31.14 $31.27 $31.19 70,882
2023-02-23 $31.72 $31.76 $31.33 $31.67 $31.59 14,398
2023-02-22 $31.69 $31.73 $31.35 $31.47 $31.39 51,264
2023-02-21 $32.06 $32.09 $31.55 $31.55 $31.47 37,291
2023-02-17 $32.38 $32.38 $32.12 $32.30 $32.21 38,924
2023-02-16 $32.44 $32.91 $32.44 $32.46 $32.37 52,862
2023-02-15 $32.63 $32.86 $32.48 $32.83 $32.74 26,635
2023-02-14 $32.48 $32.89 $32.38 $32.64 $32.55 20,463
2023-02-13 $32.39 $32.65 $32.39 $32.59 $32.50 14,089
2023-02-10 $32.24 $32.40 $32.21 $32.40 $32.40 111,689
2023-02-09 $32.92 $32.92 $32.27 $32.31 $32.31 30,618
2023-02-08 $32.83 $32.88 $32.56 $32.61 $32.61 16,331
2023-02-07 $32.54 $32.93 $32.28 $32.93 $32.93 45,162
2023-02-06 $32.53 $32.63 $32.45 $32.47 $32.47 9,613
2023-02-03 $32.89 $33.15 $32.70 $32.85 $32.85 658,880
2023-02-02 $33.08 $33.40 $33.02 $33.28 $33.28 20,689
2023-02-01 $32.18 $33.07 $32.18 $32.86 $32.86 43,678
2023-01-31 $31.74 $32.24 $31.69 $32.21 $32.21 150,095
2023-01-30 $31.87 $32.08 $31.68 $31.68 $31.68 28,361
2023-01-27 $32.11 $32.30 $31.99 $32.12 $32.12 15,420
2023-01-26 $32.09 $32.19 $31.79 $32.17 $32.17 19,779
2023-01-25 $31.62 $31.79 $31.18 $31.78 $31.78 23,614
2023-01-24 $31.91 $31.91 $31.68 $31.85 $31.85 29,764
2023-01-23 $31.52 $32.04 $31.52 $31.90 $31.90 18,961
2023-01-20 $30.97 $31.54 $30.94 $31.54 $31.54 20,616
2023-01-19 $31.16 $31.16 $30.88 $30.91 $30.91 32,674
2023-01-18 $31.83 $32.03 $31.24 $31.30 $31.30 49,196
2023-01-17 $31.62 $31.74 $31.55 $31.56 $31.56 26,472
2023-01-13 $31.39 $31.65 $31.33 $31.60 $31.60 35,594
2023-01-12 $31.36 $31.51 $31.08 $31.42 $31.42 20,129
2023-01-11 $30.87 $31.26 $30.87 $31.26 $31.26 43,660
2023-01-10 $30.57 $30.84 $30.46 $30.84 $30.84 30,033
2023-01-09 $30.63 $30.95 $30.58 $30.58 $30.58 27,869
2023-01-06 $29.73 $30.49 $29.73 $30.43 $30.43 80,052
2023-01-05 $30.11 $30.15 $29.59 $29.64 $29.64 16,164
2023-01-04 $29.95 $30.25 $29.95 $30.22 $30.22 69,754
2023-01-03 $30.13 $30.19 $29.50 $29.70 $29.70 294,821
2022-12-30 $29.87 $29.94 $29.60 $29.94 $29.94 31,719
2022-12-29 $29.79 $30.16 $29.77 $30.06 $30.06 21,841
2022-12-28 $30.01 $30.01 $29.47 $29.53 $29.53 266,867
2022-12-27 $30.01 $30.03 $29.80 $29.96 $29.96 21,782
2022-12-23 $29.75 $29.98 $29.72 $29.98 $29.98 8,849
2022-12-22 $30.19 $30.19 $29.42 $29.83 $29.83 15,881
2022-12-21 $30.07 $30.41 $30.02 $30.35 $30.35 27,407
2022-12-20 $29.66 $29.96 $29.64 $29.83 $29.83 44,765
2022-12-19 $30.13 $30.13 $29.59 $29.76 $29.76 60,902
2022-12-16 $30.19 $30.19 $29.89 $30.07 $30.07 28,107
2022-12-15 $30.92 $30.92 $30.33 $30.40 $30.40 33,931
2022-12-14 $31.61 $31.74 $31.19 $31.40 $31.40 51,816
2022-12-13 $32.20 $32.20 $31.39 $31.62 $31.56 24,621
2022-12-12 $30.73 $31.14 $30.73 $31.14 $31.08 24,316
2022-12-09 $30.87 $31.03 $30.65 $30.70 $30.64 56,473
2022-12-08 $30.91 $31.10 $30.86 $30.96 $30.90 34,594
2022-12-07 $30.60 $30.86 $30.57 $30.68 $30.62 14,169
2022-12-06 $31.03 $31.03 $30.50 $30.63 $30.57 9,246
2022-12-05 $31.53 $31.53 $30.97 $31.11 $31.05 91,022
2022-12-02 $31.25 $31.87 $31.25 $31.77 $31.71 41,361
2022-12-01 $31.85 $32.00 $31.70 $31.84 $31.78 14,817
2022-11-30 $30.76 $31.69 $30.60 $31.69 $31.63 28,716
2022-11-29 $30.67 $30.83 $30.55 $30.65 $30.59 22,457
2022-11-28 $30.99 $31.01 $30.56 $30.66 $30.60 36,582
2022-11-25 $31.18 $31.26 $31.18 $31.20 $31.14 4,913
2022-11-23 $31.16 $31.33 $31.08 $31.19 $31.13 21,656
2022-11-22 $30.87 $31.15 $30.86 $31.10 $31.04 86,257
2022-11-21 $30.75 $30.75 $30.41 $30.60 $30.54 19,218
2022-11-18 $30.75 $30.78 $30.52 $30.71 $30.71 42,092
2022-11-17 $30.54 $30.57 $30.23 $30.55 $30.55 36,748
2022-11-16 $31.13 $31.13 $30.79 $30.83 $30.83 60,353
2022-11-15 $31.37 $31.43 $31.19 $31.26 $31.26 16,736
2022-11-14 $31.09 $31.28 $30.87 $30.91 $30.91 118,865
2022-11-11 $31.31 $31.50 $31.20 $31.23 $31.23 12,242
2022-11-10 $30.26 $30.99 $30.26 $30.98 $30.98 24,069
2022-11-09 $29.49 $29.57 $29.02 $29.07 $29.07 129,172
2022-11-08 $29.43 $29.90 $29.35 $29.66 $29.66 46,161
2022-11-07 $29.22 $29.32 $29.02 $29.32 $29.32 15,024
2022-11-04 $29.14 $29.16 $28.53 $29.00 $29.00 59,499
2022-11-03 $28.48 $28.83 $28.40 $28.62 $28.62 16,529
2022-11-02 $29.83 $29.94 $28.79 $28.90 $28.90 131,609
2022-11-01 $30.44 $30.44 $29.83 $29.90 $29.90 30,155
2022-10-31 $29.84 $30.02 $29.84 $29.88 $29.88 75,834
2022-10-28 $29.64 $30.01 $29.48 $29.97 $29.97 112,068
2022-10-27 $29.96 $30.01 $29.68 $29.73 $29.73 17,241
2022-10-26 $29.46 $30.15 $29.46 $29.72 $29.72 30,346
2022-10-25 $28.83 $29.54 $28.83 $29.50 $29.50 28,348
2022-10-24 $28.67 $28.90 $28.50 $28.78 $28.78 49,601
2022-10-21 $27.93 $28.63 $27.77 $28.55 $28.55 40,239
2022-10-20 $28.15 $28.47 $27.83 $27.88 $27.88 30,138
2022-10-19 $28.22 $28.40 $27.93 $28.07 $28.07 28,024
2022-10-18 $28.58 $28.73 $28.12 $28.28 $28.28 26,707
2022-10-17 $27.68 $28.01 $27.68 $27.91 $27.91 10,812
2022-10-14 $28.30 $28.30 $27.13 $27.13 $27.13 8,402
2022-10-13 $26.89 $28.14 $26.89 $28.06 $28.06 231,289
2022-10-12 $27.71 $27.71 $27.47 $27.53 $27.53 10,922
2022-10-11 $27.86 $28.00 $27.51 $27.70 $27.70 21,578
2022-10-10 $28.32 $28.33 $27.90 $27.93 $27.93 16,570
2022-10-07 $28.89 $28.89 $28.15 $28.34 $28.34 16,821
2022-10-06 $29.52 $29.59 $29.13 $29.14 $29.14 14,927
2022-10-05 $29.30 $29.67 $28.98 $29.42 $29.42 29,964
2022-10-04 $29.39 $29.60 $29.15 $29.60 $29.60 23,417
2022-10-03 $28.26 $28.79 $28.01 $28.65 $28.65 32,090
2022-09-30 $27.91 $28.37 $27.71 $27.74 $27.74 36,692
2022-09-29 $28.14 $28.14 $27.73 $28.01 $28.01 54,297
2022-09-28 $27.90 $28.52 $27.90 $28.38 $28.38 24,842
2022-09-27 $28.10 $28.23 $27.54 $27.68 $27.68 26,284
2022-09-26 $28.22 $28.36 $27.71 $27.84 $27.84 43,033
2022-09-23 $28.35 $28.35 $27.95 $28.24 $28.24 31,199
2022-09-22 $29.31 $29.31 $28.80 $28.80 $28.70 13,042
2022-09-21 $30.07 $30.21 $29.42 $29.42 $29.32 45,520
2022-09-20 $30.08 $30.08 $29.66 $29.84 $29.74 34,156
2022-09-19 $29.95 $30.41 $29.95 $30.38 $30.28 19,519
2022-09-16 $30.25 $30.29 $29.95 $30.28 $30.28 31,837
2022-09-15 $30.90 $31.23 $30.54 $30.58 $30.58 31,636
2022-09-14 $31.17 $31.24 $30.81 $31.08 $31.08 283,281
2022-09-13 $31.58 $31.58 $31.12 $31.19 $31.19 64,469
2022-09-12 $32.35 $32.48 $32.28 $32.43 $32.43 30,905
2022-09-09 $31.92 $32.31 $31.92 $32.24 $32.24 46,917
2022-09-08 $30.98 $31.64 $30.98 $31.64 $31.64 21,477
2022-09-07 $30.49 $31.28 $30.49 $31.22 $31.22 17,052
2022-09-06 $30.69 $30.71 $30.39 $30.54 $30.54 17,452
2022-09-02 $30.82 $31.21 $30.45 $30.55 $30.55 10,939
2022-09-01 $30.53 $30.69 $30.21 $30.69 $30.69 129,525
2022-08-31 $31.27 $31.27 $30.83 $30.92 $30.92 221,087
2022-08-30 $31.65 $31.65 $31.03 $31.14 $31.14 34,737
2022-08-29 $31.54 $31.77 $31.49 $31.49 $31.49 26,738
2022-08-26 $33.00 $33.00 $31.77 $31.77 $31.77 34,175
2022-08-25 $32.61 $33.00 $32.56 $33.00 $33.00 171,554
2022-08-24 $32.25 $32.48 $32.23 $32.44 $32.44 36,693
2022-08-23 $32.32 $32.52 $32.22 $32.24 $32.24 23,134
2022-08-22 $32.55 $32.55 $32.18 $32.22 $32.22 42,782
2022-08-19 $33.32 $33.32 $32.89 $32.98 $32.98 33,238
2022-08-18 $33.39 $33.56 $33.36 $33.51 $33.51 31,253
2022-08-17 $33.61 $33.61 $33.24 $33.39 $33.39 17,052
2022-08-16 $33.78 $33.96 $33.62 $33.80 $33.80 19,750
2022-08-15 $33.68 $33.94 $33.68 $33.89 $33.89 11,454
2022-08-12 $33.58 $33.89 $33.47 $33.88 $33.88 14,513
2022-08-11 $33.52 $33.63 $33.32 $33.35 $33.35 14,789
2022-08-10 $33.34 $33.35 $33.15 $33.32 $33.32 9,230
2022-08-09 $32.72 $32.72 $32.38 $32.47 $32.47 13,934
2022-08-08 $33.00 $33.16 $32.82 $32.90 $32.90 39,707
2022-08-05 $32.32 $32.80 $32.32 $32.80 $32.80 30,297
2022-08-04 $32.72 $32.81 $32.59 $32.81 $32.81 37,092
2022-08-03 $32.53 $32.81 $32.50 $32.73 $32.73 76,302
2022-08-02 $32.14 $32.65 $32.14 $32.27 $32.27 14,966
2022-08-01 $32.20 $32.46 $32.18 $32.28 $32.28 22,018
2022-07-29 $32.14 $32.51 $32.12 $32.46 $32.46 19,675
2022-07-28 $31.44 $32.17 $31.38 $32.17 $32.17 16,027
2022-07-27 $30.87 $31.51 $30.87 $31.36 $31.36 21,153
2022-07-26 $30.69 $30.71 $30.50 $30.65 $30.65 24,325
2022-07-25 $30.89 $30.89 $30.63 $30.80 $30.80 43,723
2022-07-22 $31.13 $31.27 $30.63 $30.84 $30.84 66,149
2022-07-21 $30.56 $31.08 $30.51 $31.00 $31.00 22,220
2022-07-20 $30.33 $30.73 $30.33 $30.60 $30.60 30,348
2022-07-19 $29.57 $30.33 $29.57 $30.33 $30.33 21,258
2022-07-18 $29.75 $29.83 $29.31 $29.34 $29.34 258,136
2022-07-15 $29.49 $29.49 $29.26 $29.47 $29.47 26,547
2022-07-14 $28.58 $28.91 $28.36 $28.82 $28.82 24,196
2022-07-13 $28.80 $29.29 $28.64 $29.11 $29.11 78,434
2022-07-12 $29.69 $29.69 $29.08 $29.24 $29.24 46,245
2022-07-11 $29.80 $29.80 $29.51 $29.65 $29.65 17,997
2022-07-08 $29.83 $30.16 $29.83 $29.97 $29.97 79,522
2022-07-07 $29.92 $30.15 $29.92 $30.09 $30.09 48,337
2022-07-06 $29.67 $29.73 $29.26 $29.53 $29.53 33,225
2022-07-05 $29.21 $29.51 $28.83 $29.51 $29.51 54,405
2022-07-01 $29.22 $29.55 $28.98 $29.45 $29.45 16,484
2022-06-30 $29.12 $29.48 $28.76 $29.13 $29.13 47,765
2022-06-29 $29.56 $29.56 $29.27 $29.47 $29.47 23,189
2022-06-28 $30.63 $30.63 $29.62 $29.62 $29.62 34,262
2022-06-27 $30.40 $30.41 $30.09 $30.25 $30.25 32,017
2022-06-24 $29.73 $30.27 $29.68 $30.23 $30.23 155,045
2022-06-23 $29.18 $29.41 $29.02 $29.39 $29.31 40,588
2022-06-22 $28.64 $29.31 $28.64 $29.06 $28.98 22,073
2022-06-21 $29.00 $29.22 $28.98 $29.05 $28.97 40,152
2022-06-17 $28.49 $28.74 $28.26 $28.45 $28.38 44,633
2022-06-16 $28.90 $28.90 $28.24 $28.41 $28.34 33,847
2022-06-15 $29.45 $30.01 $29.17 $29.60 $29.52 51,430
2022-06-14 $29.38 $29.45 $28.92 $29.16 $29.08 42,623
2022-06-13 $29.82 $29.86 $29.11 $29.23 $29.15 85,572
2022-06-10 $30.94 $31.00 $30.67 $30.67 $30.59 39,639
2022-06-09 $32.18 $32.30 $31.59 $31.59 $31.51 28,949
2022-06-08 $32.73 $32.82 $32.31 $32.36 $32.28 18,000
2022-06-07 $32.23 $32.91 $32.23 $32.90 $32.81 44,737
2022-06-06 $32.77 $32.79 $32.40 $32.50 $32.41 43,714
2022-06-03 $32.51 $32.60 $32.33 $32.38 $32.30 35,005
2022-06-02 $32.10 $32.92 $32.10 $32.92 $32.83 51,276
2022-06-01 $32.53 $32.53 $31.73 $32.03 $31.95 55,077
2022-05-31 $32.70 $32.70 $32.25 $32.39 $32.31 250,542
2022-05-27 $32.00 $32.79 $32.00 $32.77 $32.68 29,866
2022-05-26 $31.35 $31.93 $31.35 $31.83 $31.75 40,315
2022-05-25 $30.58 $31.31 $30.58 $31.21 $31.13 36,290
2022-05-24 $30.87 $30.87 $30.24 $30.74 $30.66 35,812
2022-05-23 $31.09 $31.17 $30.69 $31.07 $30.99 34,930
2022-05-20 $30.89 $31.00 $29.99 $30.72 $30.64 39,934
2022-05-19 $30.10 $30.87 $30.10 $30.60 $30.52 34,091
2022-05-18 $31.22 $31.22 $30.21 $30.26 $30.18 31,735
2022-05-17 $31.44 $31.56 $31.00 $31.56 $31.48 39,242
2022-05-16 $31.15 $31.18 $30.78 $30.87 $30.79 37,782
2022-05-13 $30.60 $31.34 $30.60 $31.26 $31.18 57,385
2022-05-12 $29.84 $30.34 $29.64 $30.20 $30.12 39,454
2022-05-11 $30.49 $30.97 $29.96 $29.98 $29.90 53,768
2022-05-10 $31.10 $31.30 $30.04 $30.58 $30.50 119,587
2022-05-09 $31.45 $31.45 $30.44 $30.49 $30.41 65,500
2022-05-06 $32.24 $32.25 $31.54 $31.99 $31.91 46,388
2022-05-05 $33.41 $33.41 $32.17 $32.46 $32.37 86,009
2022-05-04 $32.88 $33.75 $32.48 $33.75 $33.66 32,264
2022-05-03 $32.62 $33.00 $32.59 $32.86 $32.77 34,911
2022-05-02 $32.48 $32.77 $31.88 $32.57 $32.48 68,147
2022-04-29 $33.63 $33.63 $32.63 $32.63 $32.54 38,437
2022-04-28 $33.36 $34.02 $32.96 $33.82 $33.73 34,157
2022-04-27 $33.08 $33.38 $32.90 $32.98 $32.89 57,535
2022-04-26 $33.43 $33.45 $32.95 $32.97 $32.88 23,486
2022-04-25 $33.45 $33.95 $33.16 $33.95 $33.86 163,842
2022-04-22 $34.76 $34.76 $33.74 $33.75 $33.66 119,243
2022-04-21 $36.10 $36.24 $35.05 $35.11 $35.02 26,420
2022-04-20 $35.94 $36.10 $35.75 $35.91 $35.82 37,134
2022-04-19 $35.02 $35.77 $35.02 $35.74 $35.65 44,540
2022-04-18 $34.89 $35.04 $34.73 $34.86 $34.77 38,793
2022-04-14 $35.36 $35.56 $34.91 $34.91 $34.82 62,635
2022-04-13 $35.05 $35.51 $35.05 $35.32 $35.23 46,617
2022-04-12 $35.45 $35.56 $34.83 $34.87 $34.78 39,156
2022-04-11 $35.36 $35.36 $34.95 $34.96 $34.87 35,829
2022-04-08 $35.63 $35.77 $35.45 $35.53 $35.44 36,439
2022-04-07 $35.40 $35.76 $35.34 $35.63 $35.54 30,862
2022-04-06 $35.40 $35.62 $35.17 $35.47 $35.38 33,300
2022-04-05 $36.31 $36.38 $35.67 $35.76 $35.67 33,632
2022-04-04 $36.46 $36.46 $36.23 $36.39 $36.29 103,472
2022-04-01 $36.36 $36.36 $36.00 $36.31 $36.21 61,646
2022-03-31 $36.67 $36.73 $36.09 $36.09 $36.00 316,938
2022-03-30 $36.89 $36.90 $36.47 $36.65 $36.55 27,296
2022-03-29 $36.76 $37.10 $36.52 $36.99 $36.89 22,652
2022-03-28 $35.86 $36.19 $35.73 $36.18 $36.09 31,067
2022-03-25 $35.88 $35.98 $35.62 $35.98 $35.89 24,366
2022-03-24 $35.77 $35.98 $35.54 $35.98 $35.83 29,997
2022-03-23 $35.93 $35.94 $35.50 $35.50 $35.35 27,790
2022-03-22 $35.83 $36.12 $35.72 $36.02 $35.87 33,512
2022-03-21 $35.75 $35.88 $35.42 $35.67 $35.52 17,618
2022-03-18 $35.17 $35.86 $35.17 $35.85 $35.70 67,865
2022-03-17 $34.56 $35.27 $34.56 $35.27 $35.12 28,288
2022-03-16 $34.15 $34.65 $33.78 $34.65 $34.50 45,279
2022-03-15 $33.26 $33.77 $33.24 $33.77 $33.63 43,451
2022-03-14 $33.61 $33.78 $32.99 $33.04 $32.90 45,241
2022-03-11 $34.44 $34.44 $33.59 $33.61 $33.47 49,565
2022-03-10 $33.89 $34.14 $33.73 $34.14 $33.99 28,621
2022-03-09 $34.40 $34.56 $34.23 $34.34 $34.19 49,460
2022-03-08 $33.79 $34.14 $33.40 $33.58 $33.44 48,292
2022-03-07 $34.74 $34.74 $33.80 $33.81 $33.66 35,918
2022-03-04 $34.81 $34.81 $34.31 $34.78 $34.63 67,419
2022-03-03 $35.43 $35.43 $34.76 $35.00 $34.85 16,656
2022-03-02 $34.76 $35.38 $34.74 $35.28 $35.13 57,112
2022-03-01 $34.96 $34.97 $34.39 $34.50 $34.35 30,896
2022-02-28 $34.99 $35.19 $34.54 $34.88 $34.73 132,946
2022-02-25 $34.65 $35.28 $34.34 $35.28 $35.13 34,849
2022-02-24 $32.79 $34.50 $32.11 $34.50 $34.35 56,454
2022-02-23 $34.50 $34.50 $33.55 $33.63 $33.49 33,674
2022-02-22 $34.45 $34.72 $34.10 $34.26 $34.11 36,813
2022-02-18 $34.73 $35.02 $34.42 $34.58 $34.43 44,764
2022-02-17 $35.50 $35.50 $34.87 $34.90 $34.75 64,959
2022-02-16 $35.63 $35.87 $35.39 $35.72 $35.57 37,805
2022-02-15 $35.42 $35.71 $35.38 $35.71 $35.56 22,194
2022-02-14 $35.25 $35.32 $34.84 $35.00 $34.85 64,492
2022-02-11 $36.08 $36.22 $35.16 $35.37 $35.22 39,645
2022-02-10 $36.31 $36.98 $35.87 $36.08 $35.93 69,519
2022-02-09 $36.34 $36.82 $36.34 $36.82 $36.66 45,198
2022-02-08 $35.43 $35.91 $35.30 $35.82 $35.67 64,439
2022-02-07 $35.60 $35.87 $35.48 $35.54 $35.39 37,471
2022-02-04 $35.39 $35.88 $35.16 $35.62 $35.47 32,959
2022-02-03 $35.90 $36.05 $35.56 $35.56 $35.41 54,205
2022-02-02 $36.59 $36.59 $36.09 $36.41 $36.25 81,716
2022-02-01 $36.00 $36.09 $35.54 $36.06 $35.91 94,787
2022-01-31 $34.93 $35.80 $34.93 $35.80 $35.65 54,627
2022-01-28 $33.81 $34.77 $33.69 $34.77 $34.62 45,584
2022-01-27 $34.62 $34.93 $33.75 $33.94 $33.79 40,467
2022-01-26 $35.09 $35.35 $34.03 $34.32 $34.17 85,709
2022-01-25 $34.84 $35.04 $34.23 $34.58 $34.43 54,484
2022-01-24 $34.41 $35.35 $33.65 $35.31 $35.16 80,646
2022-01-21 $35.35 $35.56 $34.99 $35.02 $34.87 27,968
2022-01-20 $36.31 $36.74 $35.57 $35.59 $35.44 34,815
2022-01-19 $36.55 $36.81 $36.08 $36.14 $35.99 67,292
2022-01-18 $37.11 $37.11 $36.43 $36.43 $36.27 42,658
2022-01-14 $37.29 $37.33 $36.80 $37.29 $37.13 26,760
2022-01-13 $37.99 $38.13 $37.25 $37.29 $37.13 65,082
2022-01-12 $38.13 $38.19 $37.81 $37.87 $37.71 22,417
2022-01-11 $37.48 $37.88 $37.15 $37.87 $37.70 35,310
2022-01-10 $37.20 $37.39 $36.66 $37.39 $37.23 52,595
2022-01-07 $38.12 $38.12 $37.57 $37.57 $37.41 63,410
2022-01-06 $38.23 $38.38 $37.88 $38.12 $37.96 43,185
2022-01-05 $39.28 $39.28 $38.16 $38.16 $38.00 48,166
2022-01-04 $39.43 $39.46 $38.88 $39.29 $39.12 46,650
2022-01-03 $39.73 $39.73 $38.99 $39.17 $39.00 285,649
2021-12-31 $39.41 $39.69 $39.38 $39.39 $39.22 36,979
2021-12-30 $39.78 $39.81 $39.39 $39.39 $39.22 41,619
2021-12-29 $39.45 $39.67 $39.36 $39.51 $39.34 66,982
2021-12-28 $39.63 $39.67 $39.30 $39.30 $39.13 110,027
2021-12-27 $38.95 $39.44 $38.94 $39.35 $39.18 166,201
2021-12-23 $38.83 $39.06 $38.80 $39.05 $38.88 104,253
2021-12-22 $38.31 $38.81 $38.31 $38.72 $38.55 220,639
2021-12-21 $37.60 $38.31 $37.60 $38.31 $38.15 98,967
2021-12-20 $38.13 $38.13 $37.01 $37.30 $37.14 169,334
2021-12-17 $37.95 $38.28 $37.72 $37.98 $37.82 22,145
2021-12-16 $38.82 $38.82 $37.93 $38.12 $37.96 106,540
2021-12-15 $37.87 $38.50 $37.46 $38.29 $38.13 526,020
2021-12-14 $38.02 $38.30 $37.50 $37.77 $37.61 49,274
2021-12-13 $45.14 $45.29 $45.01 $45.10 $38.10 21,896
2021-12-10 $45.58 $45.58 $45.01 $45.26 $38.23 21,099
2021-12-09 $45.56 $45.56 $45.06 $45.06 $38.07 47,413
2021-12-08 $45.50 $45.73 $45.24 $45.70 $38.61 22,952
2021-12-07 $44.78 $45.41 $44.78 $45.27 $38.25 26,475
2021-12-06 $43.83 $44.33 $43.69 $44.15 $37.30 29,254
2021-12-03 $44.42 $44.54 $43.26 $43.68 $36.90 31,902
2021-12-02 $43.62 $44.49 $43.62 $44.34 $37.46 27,889
2021-12-01 $45.13 $45.13 $43.48 $43.48 $36.73 21,436
2021-11-30 $45.12 $45.28 $44.13 $44.21 $37.35 21,726
2021-11-29 $45.23 $45.65 $44.93 $45.40 $38.35 38,934
2021-11-26 $44.96 $45.20 $44.68 $44.70 $37.76 8,921
2021-11-24 $45.34 $45.74 $45.14 $45.74 $38.64 48,825
2021-11-23 $45.33 $45.50 $45.00 $45.38 $38.34 16,393
2021-11-22 $46.10 $46.13 $45.45 $45.49 $38.43 33,871
2021-11-19 $46.09 $46.20 $45.94 $45.95 $38.82 15,862
2021-11-18 $46.67 $46.67 $46.00 $46.14 $38.98 23,404
2021-11-17 $46.52 $46.52 $46.16 $46.27 $39.09 17,627
2021-11-16 $46.22 $46.59 $46.22 $46.50 $39.28 37,950
2021-11-15 $46.37 $46.37 $46.08 $46.19 $39.02 21,144
2021-11-12 $46.00 $46.19 $45.87 $46.19 $39.02 14,269
2021-11-11 $45.82 $45.86 $45.69 $45.81 $38.70 19,562
2021-11-10 $45.97 $46.21 $45.53 $45.64 $38.55 27,240
2021-11-09 $46.39 $46.39 $46.06 $46.18 $39.01 19,321
2021-11-08 $46.30 $46.35 $45.97 $46.24 $39.06 26,907
2021-11-05 $46.37 $46.41 $45.96 $46.06 $38.91 16,131
2021-11-04 $46.05 $46.16 $45.90 $46.11 $38.95 17,928
2021-11-03 $45.75 $45.88 $45.43 $45.88 $38.76 24,888
2021-11-02 $45.70 $45.74 $45.47 $45.74 $38.64 37,018
2021-11-01 $45.39 $45.54 $45.28 $45.54 $38.47 18,292
2021-10-29 $44.99 $45.38 $44.99 $45.34 $38.30 30,779
2021-10-28 $44.71 $45.18 $44.71 $45.17 $38.16 18,586
2021-10-27 $45.38 $45.38 $44.62 $44.62 $37.69 20,176
2021-10-26 $45.68 $45.68 $45.37 $45.37 $38.33 14,439
2021-10-25 $45.34 $45.59 $45.34 $45.45 $38.40 21,930
2021-10-22 $45.28 $45.53 $45.25 $45.26 $38.23 59,711
2021-10-21 $44.93 $45.26 $44.83 $45.26 $38.23 15,814
2021-10-20 $45.08 $45.08 $44.81 $44.98 $38.00 32,240
2021-10-19 $44.87 $44.87 $44.53 $44.70 $37.76 19,631
2021-10-18 $43.99 $44.32 $43.99 $44.32 $37.44 10,636
2021-10-15 $44.22 $44.23 $44.10 $44.13 $37.28 5,990
2021-10-14 $43.40 $43.90 $43.40 $43.90 $37.09 17,912
2021-10-13 $42.76 $43.04 $42.70 $43.04 $36.36 94,590
2021-10-12 $42.60 $42.86 $42.55 $42.61 $36.00 16,071
2021-10-11 $42.89 $43.06 $42.57 $42.57 $35.96 17,465
2021-10-08 $43.24 $43.24 $42.82 $42.84 $36.19 101,913
2021-10-07 $43.12 $43.48 $43.12 $43.17 $36.47 17,335
2021-10-06 $42.13 $42.69 $42.04 $42.69 $36.06 19,769
2021-10-05 $42.30 $42.84 $42.30 $42.57 $35.96 52,504
2021-10-04 $42.74 $42.74 $41.93 $42.14 $35.60 30,615
2021-10-01 $42.71 $42.90 $42.18 $42.82 $36.17 48,506
2021-09-30 $42.95 $43.05 $42.49 $42.49 $35.90 184,711
2021-09-29 $42.96 $43.08 $42.86 $42.86 $36.21 19,154
2021-09-28 $43.62 $43.62 $42.84 $42.90 $36.24 22,054
2021-09-27 $44.17 $44.19 $43.80 $43.93 $37.11 21,857
2021-09-24 $44.13 $44.32 $43.79 $44.24 $37.37 20,663
2021-09-23 $44.19 $44.61 $44.19 $44.45 $37.46 17,301
2021-09-22 $43.73 $44.19 $43.68 $43.98 $37.07 20,931
2021-09-21 $43.68 $43.81 $43.37 $43.41 $36.59 123,875
2021-09-20 $43.89 $43.89 $42.95 $43.43 $36.60 63,117
2021-09-17 $44.70 $44.70 $44.16 $44.18 $37.23 20,193
2021-09-16 $44.87 $44.87 $44.48 $44.74 $37.71 38,579
2021-09-15 $44.63 $44.92 $44.49 $44.82 $37.77 26,666
2021-09-14 $45.03 $45.03 $44.46 $44.49 $37.50 31,008
2021-09-13 $45.04 $45.04 $44.54 $44.78 $37.74 15,564
2021-09-10 $45.15 $45.23 $44.81 $44.81 $37.77 14,114
2021-09-09 $45.32 $45.32 $44.95 $44.95 $37.88 15,910
2021-09-08 $45.26 $45.28 $44.95 $45.20 $38.09 60,885
2021-09-07 $45.68 $45.68 $45.15 $45.24 $38.13 31,544
2021-09-03 $45.62 $45.75 $45.52 $45.66 $38.48 14,613
2021-09-02 $45.42 $45.62 $45.42 $45.62 $38.45 14,057
2021-09-01 $45.45 $45.45 $45.21 $45.38 $38.25 16,192
2021-08-31 $45.42 $45.50 $45.18 $45.27 $38.15 19,525
2021-08-30 $45.52 $45.52 $45.39 $45.42 $38.28 14,876
2021-08-27 $45.14 $45.41 $45.14 $45.34 $38.21 188,230
2021-08-26 $45.20 $45.20 $44.83 $44.94 $37.87 167,769
2021-08-25 $44.95 $45.24 $44.93 $45.16 $38.06 39,041
2021-08-24 $45.05 $45.05 $44.90 $44.93 $37.87 31,444
2021-08-23 $44.81 $45.01 $44.77 $44.90 $37.84 23,003
2021-08-20 $44.28 $44.54 $44.22 $44.52 $37.52 16,883
2021-08-19 $43.40 $44.15 $43.40 $43.97 $37.05 35,299
2021-08-18 $44.09 $44.34 $43.79 $43.79 $36.90 20,909
2021-08-17 $44.20 $44.23 $43.88 $44.13 $37.19 11,215
2021-08-16 $44.37 $44.47 $44.19 $44.45 $37.46 32,317
2021-08-13 $44.51 $44.51 $44.33 $44.39 $37.41 13,975
2021-08-12 $44.33 $44.33 $44.13 $44.30 $37.33 26,571
2021-08-11 $44.10 $44.22 $44.06 $44.21 $37.26 10,808
2021-08-10 $44.21 $44.21 $43.91 $43.92 $37.01 28,942
2021-08-09 $44.14 $44.14 $43.84 $43.88 $36.98 19,551
2021-08-06 $44.35 $44.35 $43.96 $44.00 $37.08 30,794
2021-08-05 $44.19 $44.19 $43.84 $44.03 $37.11 36,267
2021-08-04 $43.80 $43.92 $43.74 $43.75 $36.87 18,852
2021-08-03 $43.55 $43.91 $43.50 $43.91 $37.01 19,324
2021-08-02 $43.88 $43.88 $43.48 $43.50 $36.66 16,703
2021-07-30 $43.46 $43.67 $43.46 $43.60 $36.74 16,177
2021-07-29 $43.40 $43.72 $43.40 $43.61 $36.75 22,531
2021-07-28 $43.16 $43.37 $43.09 $43.26 $36.46 17,705
2021-07-27 $42.95 $43.13 $42.93 $43.13 $36.35 17,533
2021-07-26 $43.19 $43.19 $43.05 $43.17 $36.39 11,869
2021-07-23 $43.15 $43.24 $42.91 $43.23 $36.44 20,672
2021-07-22 $42.95 $42.95 $42.74 $42.91 $36.17 12,506
2021-07-21 $42.84 $42.90 $42.76 $42.88 $36.14 35,111
2021-07-20 $42.08 $42.63 $42.07 $42.56 $35.87 143,596
2021-07-19 $42.24 $42.24 $41.65 $41.88 $35.30 33,282
2021-07-16 $42.89 $42.90 $42.41 $42.47 $35.79 10,857
2021-07-15 $42.89 $42.94 $42.68 $42.80 $36.07 16,714
2021-07-14 $43.35 $43.35 $43.03 $43.04 $36.27 23,962
2021-07-13 $43.33 $43.33 $43.06 $43.08 $36.31 11,048
2021-07-12 $43.14 $43.43 $43.14 $43.40 $36.58 18,368
2021-07-09 $42.88 $43.25 $42.88 $43.25 $36.45 29,823
2021-07-08 $42.79 $42.88 $42.47 $42.64 $35.94 19,458
2021-07-07 $43.15 $43.25 $42.88 $43.20 $36.41 123,642
2021-07-06 $43.35 $43.35 $42.76 $43.06 $36.29 21,708
2021-07-02 $43.00 $43.24 $43.00 $43.10 $36.32 15,011
2021-07-01 $42.68 $43.03 $42.68 $42.85 $36.11 56,484
2021-06-30 $42.70 $42.72 $42.55 $42.67 $35.96 22,930
2021-06-29 $42.55 $42.73 $42.55 $42.65 $35.94 20,228
2021-06-28 $42.62 $42.64 $42.47 $42.63 $35.93 20,330
2021-06-25 $42.32 $42.50 $42.32 $42.41 $35.74 14,449
2021-06-24 $42.64 $42.64 $42.24 $42.37 $35.62 28,702
2021-06-23 $42.28 $42.28 $42.10 $42.10 $35.40 14,749
2021-06-22 $41.95 $42.25 $41.95 $42.17 $35.46 18,679
2021-06-21 $41.49 $41.98 $41.45 $41.91 $35.24 27,178
2021-06-18 $41.66 $41.84 $41.40 $41.40 $34.81 12,714
2021-06-17 $41.78 $42.04 $41.69 $41.87 $35.20 28,365
2021-06-16 $42.28 $42.28 $41.95 $41.97 $35.29 9,303
2021-06-15 $42.44 $42.44 $42.20 $42.24 $35.52 19,685
2021-06-14 $42.33 $42.33 $42.13 $42.30 $35.57 10,991
2021-06-11 $42.37 $42.37 $42.21 $42.33 $35.59 8,446
2021-06-10 $42.41 $42.41 $42.14 $42.32 $35.58 15,403
2021-06-09 $42.44 $42.44 $42.24 $42.25 $35.52 43,504
2021-06-08 $42.42 $42.42 $42.13 $42.33 $35.59 19,008
2021-06-07 $42.37 $42.58 $42.14 $42.28 $35.55 15,534
2021-06-04 $42.37 $42.51 $42.31 $42.49 $35.72 8,926
2021-06-03 $42.08 $42.23 $41.78 $42.14 $35.43 17,652
2021-06-02 $42.07 $42.22 $42.00 $42.15 $35.44 19,616
2021-06-01 $42.09 $42.09 $41.77 $41.96 $35.28 136,433
2021-05-28 $41.82 $41.87 $41.74 $41.77 $35.12 10,570
2021-05-27 $41.48 $41.62 $41.48 $41.61 $34.98 15,952
2021-05-26 $41.46 $41.46 $41.32 $41.32 $34.74 7,733
2021-05-25 $41.40 $41.47 $41.26 $41.35 $34.77 15,897
2021-05-24 $41.15 $41.51 $41.15 $41.39 $34.80 12,108
2021-05-21 $41.17 $41.38 $41.00 $41.12 $34.57 13,548
2021-05-20 $40.76 $41.08 $40.76 $40.96 $34.44 7,755
2021-05-19 $40.25 $40.56 $39.99 $40.56 $34.10 19,570
2021-05-18 $40.92 $41.03 $40.74 $40.74 $34.25 37,113
2021-05-17 $41.02 $41.15 $40.84 $40.96 $34.44 28,738
2021-05-14 $41.00 $41.28 $40.72 $41.18 $34.62 25,674
2021-05-13 $40.24 $40.74 $40.24 $40.56 $34.10 20,894
2021-05-12 $40.90 $40.90 $40.06 $40.15 $33.76 19,213
2021-05-11 $41.03 $41.09 $40.65 $41.07 $34.53 11,828
2021-05-10 $41.90 $41.93 $41.47 $41.47 $34.87 8,497
2021-05-07 $41.13 $41.69 $41.13 $41.67 $35.04 13,736
2021-05-06 $40.97 $41.13 $40.62 $41.13 $34.58 47,924
2021-05-05 $40.94 $41.03 $40.86 $40.86 $34.35 13,677
2021-05-04 $40.79 $40.92 $40.51 $40.92 $34.41 13,948
2021-05-03 $41.05 $41.08 $40.93 $40.96 $34.44 17,322
2021-04-30 $41.05 $41.10 $40.77 $40.85 $34.34 10,523
2021-04-29 $41.19 $41.19 $40.88 $41.19 $34.63 43,139
2021-04-28 $41.19 $41.19 $40.99 $41.04 $34.51 13,520
2021-04-27 $41.26 $41.26 $41.04 $41.11 $34.57 16,774
2021-04-26 $41.23 $41.23 $41.06 $41.10 $34.56 81,927
2021-04-23 $40.82 $41.20 $40.82 $41.05 $34.51 14,665
2021-04-22 $41.20 $41.20 $40.54 $40.66 $34.19 19,621
2021-04-21 $40.80 $40.92 $40.77 $40.91 $34.40 51,129
2021-04-20 $40.95 $40.95 $40.39 $40.55 $34.09 31,531
2021-04-19 $41.00 $41.00 $40.63 $40.68 $34.20 17,711
2021-04-16 $41.12 $41.12 $40.96 $41.04 $34.51 12,442
2021-04-15 $40.65 $40.95 $40.65 $40.89 $34.38 21,160
2021-04-14 $40.46 $40.57 $40.30 $40.35 $33.92 13,007
2021-04-13 $40.30 $40.42 $40.23 $40.36 $33.94 21,948
2021-04-12 $39.96 $40.33 $39.96 $40.26 $33.85 10,565
2021-04-09 $39.78 $40.07 $39.78 $40.07 $33.69 16,424
2021-04-08 $39.80 $39.89 $39.70 $39.73 $33.40 70,181
2021-04-07 $39.90 $39.90 $39.57 $39.78 $33.45 24,454
2021-04-06 $39.87 $39.95 $39.72 $39.84 $33.50 21,785
2021-04-05 $39.88 $39.92 $39.67 $39.88 $33.53 126,939
2021-04-01 $39.29 $39.42 $39.16 $39.42 $33.14 8,395
2021-03-31 $38.98 $39.21 $38.96 $39.03 $32.82 13,478
2021-03-30 $38.77 $38.95 $38.76 $38.83 $32.65 24,380
2021-03-29 $38.92 $39.13 $38.75 $38.99 $32.78 28,837
2021-03-26 $38.44 $38.99 $38.44 $38.99 $32.79 12,215
2021-03-25 $38.11 $38.51 $37.84 $38.51 $32.31 19,957
2021-03-24 $38.80 $38.80 $38.22 $38.22 $32.07 33,180
2021-03-23 $38.48 $38.64 $38.17 $38.32 $32.15 28,239
2021-03-22 $38.76 $38.76 $38.49 $38.68 $32.45 20,131
2021-03-19 $38.58 $38.64 $38.20 $38.46 $32.27 14,347
2021-03-18 $39.02 $39.02 $38.46 $38.50 $32.30 31,123
2021-03-17 $38.78 $39.08 $38.64 $38.93 $32.66 7,679
2021-03-16 $39.42 $39.42 $38.81 $38.92 $32.65 21,563
2021-03-15 $38.96 $39.15 $38.63 $39.14 $32.84 46,104
2021-03-12 $38.49 $38.69 $38.27 $38.67 $32.44 11,908
2021-03-11 $38.50 $38.64 $38.32 $38.47 $32.28 22,608
2021-03-10 $37.82 $38.15 $37.82 $37.99 $31.87 25,424
2021-03-09 $37.83 $37.85 $37.50 $37.61 $31.55 16,715
2021-03-08 $37.38 $37.66 $37.11 $37.11 $31.14 34,091
2021-03-05 $36.68 $37.24 $36.00 $37.24 $31.24 380,883
2021-03-04 $37.44 $37.44 $36.08 $36.50 $30.62 13,708
2021-03-03 $37.58 $37.68 $37.14 $37.14 $31.16 21,263
2021-03-02 $37.96 $37.99 $37.65 $37.65 $31.59 22,622
2021-03-01 $37.72 $38.15 $37.72 $37.93 $31.82 43,575
2021-02-26 $37.56 $37.68 $37.35 $37.35 $31.34 9,999
2021-02-25 $38.45 $38.45 $37.39 $37.56 $31.51 117,554
2021-02-24 $37.92 $38.53 $37.89 $38.50 $32.30 17,833
2021-02-23 $38.21 $38.21 $37.68 $38.12 $31.98 14,078
2021-02-22 $38.35 $38.50 $38.25 $38.26 $32.10 8,296
2021-02-19 $38.59 $38.72 $38.46 $38.51 $32.31 46,317
2021-02-18 $38.45 $38.45 $38.11 $38.36 $32.18 17,877
2021-02-17 $38.50 $38.62 $38.21 $38.58 $32.37 20,913
2021-02-16 $39.09 $39.09 $38.61 $38.71 $32.48 17,568
2021-02-12 $38.46 $38.79 $38.46 $38.79 $32.54 8,165
2021-02-11 $38.48 $38.58 $38.25 $38.47 $32.28 25,256
2021-02-10 $38.55 $38.55 $38.29 $38.42 $32.23 18,371
2021-02-09 $38.24 $38.24 $38.05 $38.18 $32.03 33,194
2021-02-08 $37.97 $38.17 $37.90 $38.17 $32.02 34,459
2021-02-05 $37.67 $37.77 $37.66 $37.66 $31.60 14,405
2021-02-04 $37.22 $37.51 $37.22 $37.45 $31.42 51,549
2021-02-03 $37.66 $37.66 $37.05 $37.21 $31.22 47,598
2021-02-02 $37.20 $37.37 $37.20 $37.22 $31.23 20,983
2021-02-01 $36.53 $36.81 $36.37 $36.73 $30.82 26,486
2021-01-29 $36.65 $36.65 $36.13 $36.26 $30.42 20,695
2021-01-28 $36.40 $37.06 $36.40 $36.76 $30.84 6,733
2021-01-27 $37.12 $37.12 $36.09 $36.20 $30.37 21,412
2021-01-26 $37.51 $37.51 $37.29 $37.29 $31.29 34,517
2021-01-25 $37.49 $37.59 $37.10 $37.53 $31.49 21,312
2021-01-22 $37.50 $37.57 $37.36 $37.50 $31.46 26,026
2021-01-21 $37.79 $37.85 $37.51 $37.59 $31.54 27,161
2021-01-20 $37.59 $37.82 $37.44 $37.75 $31.67 26,291
2021-01-19 $37.46 $37.47 $37.30 $37.37 $31.35 17,863
2021-01-15 $37.36 $37.36 $37.07 $37.16 $31.18 121,894
2021-01-14 $37.54 $37.58 $37.40 $37.40 $31.38 24,631
2021-01-13 $37.43 $37.57 $37.37 $37.41 $31.39 31,577
2021-01-12 $37.49 $37.65 $37.40 $37.59 $31.54 36,760
2021-01-11 $37.51 $37.73 $37.35 $37.54 $31.50 39,633
2021-01-08 $37.67 $37.68 $37.33 $37.59 $31.54 18,614
2021-01-07 $37.11 $37.54 $37.11 $37.44 $31.41 26,059
2021-01-06 $36.62 $37.25 $36.62 $36.89 $30.95 10,122
2021-01-05 $36.17 $36.58 $36.17 $36.51 $30.63 65,183
2021-01-04 $36.83 $36.85 $35.90 $36.15 $30.33 31,417
2020-12-31 $36.29 $36.75 $36.25 $36.60 $30.71 16,351
2020-12-30 $36.12 $36.49 $36.12 $36.48 $30.61 20,446
2020-12-29 $36.32 $36.37 $36.07 $36.12 $30.31 18,742
2020-12-28 $36.64 $36.64 $36.29 $36.31 $30.46 18,642
2020-12-24 $36.24 $36.24 $36.01 $36.20 $30.37 10,444
2020-12-23 $36.32 $36.32 $36.05 $36.13 $30.31 19,179
2020-12-22 $36.26 $36.26 $35.99 $36.09 $30.28 19,990
2020-12-21 $35.94 $36.23 $35.70 $36.08 $30.27 10,500
2020-12-18 $36.56 $36.56 $36.14 $36.30 $30.45 8,327
2020-12-17 $36.40 $36.46 $36.31 $36.46 $30.59 23,443
2020-12-16 $36.44 $36.44 $36.04 $36.11 $30.29 15,993
2020-12-15 $36.14 $36.26 $35.89 $36.24 $30.40 13,688
2020-12-14 $36.27 $36.28 $35.81 $35.86 $30.09 18,116
2020-12-11 $36.40 $36.40 $35.93 $36.21 $30.09 15,102
2020-12-10 $36.42 $36.42 $36.13 $36.25 $30.13 18,516
2020-12-09 $36.60 $36.60 $36.19 $36.29 $30.16 7,269
2020-12-08 $36.68 $36.68 $36.43 $36.59 $30.41 107,973
2020-12-07 $36.93 $36.93 $36.43 $36.51 $30.35 13,731
2020-12-04 $36.29 $36.70 $36.29 $36.70 $30.50 13,636
2020-12-03 $36.15 $36.35 $36.07 $36.07 $29.98 29,072
2020-12-02 $36.49 $36.51 $36.11 $36.26 $30.13 79,705
2020-12-01 $36.61 $36.61 $36.24 $36.30 $30.17 20,371
2020-11-30 $36.29 $36.29 $35.81 $36.00 $29.92 18,550
2020-11-27 $36.20 $36.32 $36.19 $36.29 $30.16 7,531
2020-11-25 $36.84 $36.84 $36.07 $36.16 $30.05 18,757
2020-11-24 $36.49 $36.49 $36.04 $36.27 $30.15 23,276
2020-11-23 $36.20 $36.20 $35.76 $35.89 $29.83 29,501
2020-11-20 $35.83 $35.83 $35.62 $35.69 $29.66 10,121
2020-11-19 $35.49 $35.85 $35.49 $35.85 $29.79 13,245
2020-11-18 $36.21 $36.21 $35.68 $35.68 $29.65 12,899
2020-11-17 $36.00 $36.23 $35.89 $36.18 $30.07 14,848
2020-11-16 $36.29 $36.29 $36.01 $36.24 $30.12 15,560
2020-11-13 $35.73 $35.85 $35.52 $35.79 $29.74 33,793
2020-11-12 $35.53 $35.61 $35.10 $35.28 $29.32 9,430
2020-11-11 $35.60 $35.63 $35.44 $35.58 $29.57 24,193
2020-11-10 $35.52 $35.52 $35.21 $35.32 $29.35 27,424
2020-11-09 $36.00 $36.71 $35.41 $35.47 $29.48 20,174
2020-11-06 $35.08 $35.16 $34.90 $35.09 $29.16 11,658
2020-11-05 $34.71 $35.17 $34.71 $35.01 $29.10 22,180
2020-11-04 $34.41 $34.61 $34.17 $34.32 $28.52 7,880
2020-11-03 $33.71 $34.18 $33.71 $34.11 $28.35 27,338
2020-11-02 $33.16 $33.32 $32.96 $33.30 $27.67 14,452
2020-10-30 $32.81 $32.81 $32.25 $32.51 $27.02 7,233
2020-10-29 $32.42 $33.12 $32.42 $32.95 $27.38 22,536
2020-10-28 $33.19 $33.19 $32.50 $32.50 $27.01 21,986
2020-10-27 $33.99 $33.99 $33.59 $33.65 $27.97 6,240
2020-10-26 $34.09 $34.67 $33.55 $33.83 $28.11 228,314
2020-10-23 $34.44 $34.53 $34.40 $34.53 $28.70 6,380
2020-10-22 $34.31 $34.31 $34.08 $34.27 $28.48 13,509
2020-10-21 $34.62 $34.62 $34.15 $34.24 $28.46 17,936
2020-10-20 $35.00 $35.00 $34.41 $34.52 $28.69 44,127
2020-10-19 $34.77 $34.89 $34.14 $34.26 $28.47 10,277
2020-10-16 $34.93 $34.93 $34.75 $34.75 $28.88 14,311
2020-10-15 $34.43 $34.73 $34.23 $34.72 $28.85 68,674
2020-10-14 $35.00 $35.00 $34.65 $34.66 $28.80 7,466
2020-10-13 $34.98 $34.98 $34.81 $34.86 $28.97 46,785
2020-10-12 $35.05 $35.21 $35.03 $35.10 $29.17 20,599
2020-10-09 $34.88 $34.88 $34.64 $34.75 $28.88 18,738
2020-10-08 $34.39 $34.52 $34.35 $34.52 $28.69 5,878
2020-10-07 $34.12 $34.35 $34.12 $34.27 $28.48 16,619
2020-10-06 $34.05 $34.37 $33.68 $33.75 $28.05 25,827
2020-10-05 $33.81 $34.00 $33.69 $33.99 $28.25 71,306
2020-10-02 $33.11 $33.47 $33.11 $33.32 $27.70 12,464
2020-10-01 $33.43 $33.43 $33.15 $33.36 $27.73 88,247
2020-09-30 $33.38 $33.43 $33.04 $33.28 $27.66 12,988
2020-09-29 $33.12 $33.15 $32.92 $33.01 $27.43 10,254
2020-09-28 $33.07 $33.20 $33.00 $33.05 $27.47 31,362
2020-09-25 $31.96 $32.61 $31.96 $32.61 $27.10 5,921
2020-09-24 $31.81 $32.42 $31.74 $32.15 $26.65 12,584
2020-09-23 $32.76 $32.76 $31.99 $31.99 $26.52 8,740
2020-09-22 $32.54 $32.74 $32.43 $32.74 $27.14 6,530
2020-09-21 $32.45 $32.49 $32.08 $32.44 $26.90 14,608
2020-09-18 $33.49 $33.49 $33.06 $33.11 $27.45 5,625
2020-09-17 $33.20 $33.57 $33.20 $33.52 $27.79 46,406
2020-09-16 $33.90 $34.10 $33.72 $33.72 $27.95 9,559
2020-09-15 $33.83 $33.97 $33.83 $33.83 $28.04 135,987
2020-09-14 $33.29 $33.63 $33.29 $33.53 $27.80 10,689
2020-09-11 $32.89 $33.03 $32.68 $32.85 $27.23 14,075
2020-09-10 $33.38 $33.39 $32.66 $32.76 $27.16 12,386
2020-09-09 $32.81 $33.46 $32.81 $33.29 $27.59 16,834
2020-09-08 $32.70 $32.83 $32.48 $32.49 $26.94 11,184
2020-09-04 $33.31 $33.36 $32.62 $33.23 $27.55 24,220
2020-09-03 $34.46 $34.46 $33.25 $33.48 $27.76 22,916
2020-09-02 $34.21 $34.67 $34.04 $34.63 $28.71 18,641
2020-09-01 $33.61 $33.84 $33.61 $33.84 $28.06 10,096
2020-08-31 $33.65 $33.76 $33.64 $33.70 $27.94 5,945
2020-08-28 $33.55 $33.73 $33.42 $33.71 $27.94 5,613
2020-08-27 $33.43 $33.51 $33.40 $33.42 $27.71 3,945
2020-08-26 $33.18 $33.37 $33.08 $33.32 $27.62 8,005
2020-08-25 $33.30 $33.34 $33.16 $33.33 $27.63 14,006
2020-08-24 $33.20 $33.20 $33.04 $33.17 $27.50 8,900
2020-08-21 $32.70 $32.99 $32.70 $32.96 $27.32 26,877
2020-08-20 $32.93 $33.00 $32.82 $32.91 $27.28 7,467
2020-08-19 $33.21 $33.21 $32.97 $33.00 $27.35 8,864
2020-08-18 $33.33 $33.34 $33.13 $33.19 $27.52 7,566
2020-08-17 $33.21 $33.38 $33.21 $33.33 $27.63 10,859
2020-08-14 $32.89 $33.11 $32.89 $32.98 $27.34 7,869
2020-08-13 $33.06 $33.19 $32.95 $33.02 $27.37 6,784
2020-08-12 $32.85 $33.25 $32.85 $33.08 $27.42 6,704
2020-08-11 $33.13 $33.13 $32.60 $32.60 $27.03 6,595
2020-08-10 $32.84 $32.95 $32.84 $32.95 $27.32 11,509
2020-08-07 $32.60 $32.78 $32.60 $32.78 $27.17 10,941
2020-08-06 $32.55 $32.69 $32.45 $32.65 $27.07 19,627
2020-08-05 $32.61 $32.62 $32.51 $32.62 $27.04 14,497
2020-08-04 $32.20 $32.38 $32.20 $32.35 $26.82 8,055
2020-08-03 $32.45 $32.45 $32.11 $32.23 $26.72 14,681
2020-07-31 $32.20 $32.20 $31.62 $32.01 $26.54 10,610
2020-07-30 $32.02 $32.21 $32.02 $32.12 $26.63 8,238
2020-07-29 $32.18 $32.50 $32.14 $32.43 $26.88 11,996
2020-07-28 $32.03 $32.18 $31.93 $31.93 $26.47 13,739
2020-07-27 $31.82 $32.20 $31.82 $32.20 $26.69 15,398
2020-07-24 $31.77 $31.94 $31.72 $31.80 $26.36 8,140
2020-07-23 $32.21 $32.36 $31.90 $32.02 $26.54 25,075
2020-07-22 $32.03 $32.16 $32.02 $32.15 $26.65 21,162
2020-07-21 $32.01 $32.16 $31.88 $31.88 $26.43 14,545
2020-07-20 $31.88 $31.89 $31.75 $31.82 $26.38 7,944
2020-07-17 $31.58 $31.91 $31.58 $31.85 $26.40 5,678
2020-07-16 $31.52 $31.52 $31.35 $31.43 $26.06 11,720
2020-07-15 $31.41 $31.47 $31.37 $31.41 $26.04 4,163
2020-07-14 $30.48 $31.08 $30.40 $31.08 $25.77 17,961
2020-07-13 $31.15 $31.15 $30.47 $30.47 $25.26 6,500
2020-07-10 $30.51 $30.76 $30.51 $30.73 $25.48 68,342
2020-07-09 $30.32 $30.65 $30.32 $30.56 $25.33 4,897
2020-07-08 $31.05 $31.05 $30.63 $30.79 $25.52 16,400
2020-07-07 $30.76 $31.03 $30.69 $30.69 $25.44 23,099
2020-07-06 $31.35 $31.35 $30.87 $31.03 $25.72 12,600
2020-07-02 $31.14 $31.14 $30.65 $30.70 $25.45 20,000
2020-07-01 $30.56 $30.73 $30.36 $30.58 $25.35 50,895
2020-06-30 $30.57 $30.57 $30.03 $30.45 $25.24 33,479
2020-06-29 $29.65 $29.83 $29.62 $29.83 $24.73 14,971
2020-06-26 $29.99 $29.99 $29.42 $29.42 $24.39 12,019
2020-06-25 $29.67 $30.11 $29.61 $30.11 $24.88 17,751
2020-06-24 $30.04 $30.04 $29.62 $29.77 $24.60 39,948
2020-06-23 $30.93 $30.93 $30.65 $30.65 $25.33 10,873
2020-06-22 $30.35 $30.56 $30.33 $30.49 $25.20 8,505
2020-06-19 $30.88 $30.88 $30.32 $30.48 $25.19 11,931
2020-06-18 $30.63 $30.63 $30.32 $30.60 $25.29 15,836
2020-06-17 $30.69 $30.91 $30.58 $30.63 $25.32 11,145
2020-06-16 $31.08 $31.12 $30.47 $30.55 $25.25 27,781
2020-06-15 $29.19 $30.19 $29.19 $30.13 $24.90 14,689
2020-06-12 $30.37 $30.41 $29.22 $29.87 $24.69 9,459
2020-06-11 $30.40 $30.51 $29.43 $29.43 $24.32 46,823
2020-06-10 $31.39 $31.56 $31.27 $31.39 $25.94 13,126
2020-06-09 $31.52 $31.52 $31.32 $31.41 $25.96 8,174
2020-06-08 $31.68 $31.85 $31.50 $31.85 $26.32 18,385
2020-06-05 $31.13 $31.56 $31.13 $31.36 $25.92 23,030
2020-06-04 $30.80 $30.86 $30.48 $30.67 $25.34 42,420
2020-06-03 $30.65 $30.92 $30.65 $30.90 $25.54 20,952
2020-06-02 $30.24 $30.37 $30.11 $30.37 $25.10 20,269
2020-06-01 $30.02 $30.22 $29.80 $30.13 $24.90 16,750
2020-05-29 $29.50 $29.96 $29.45 $29.96 $24.76 21,989
2020-05-28 $29.74 $30.05 $29.50 $29.53 $24.40 56,962
2020-05-27 $29.73 $29.73 $28.87 $29.54 $24.41 25,058
2020-05-26 $29.72 $29.72 $28.97 $28.98 $23.95 30,837
2020-05-22 $28.31 $28.65 $28.31 $28.63 $23.66 10,586
2020-05-21 $28.70 $28.70 $28.31 $28.44 $23.51 19,405
2020-05-20 $28.82 $28.82 $28.64 $28.75 $23.76 23,971
2020-05-19 $28.51 $28.68 $28.28 $28.28 $23.37 11,813
2020-05-18 $28.39 $28.64 $28.39 $28.49 $23.55 25,563
2020-05-15 $27.08 $27.45 $27.08 $27.45 $22.69 6,435
2020-05-14 $26.72 $27.31 $26.39 $27.31 $22.57 16,041
2020-05-13 $27.40 $27.48 $26.77 $26.98 $22.29 21,997
2020-05-12 $28.07 $28.17 $27.47 $27.47 $22.70 14,441
2020-05-11 $27.87 $28.25 $27.87 $28.12 $23.24 21,646
2020-05-08 $27.84 $28.15 $27.84 $28.15 $23.27 13,809
2020-05-07 $28.04 $28.04 $27.67 $27.69 $22.88 31,120
2020-05-06 $27.99 $27.99 $27.39 $27.39 $22.64 46,112
2020-05-05 $27.79 $27.95 $27.58 $27.63 $22.84 32,567
2020-05-04 $26.76 $27.37 $26.76 $27.37 $22.62 22,956
2020-05-01 $27.65 $27.65 $27.00 $27.06 $22.36 29,516
2020-04-30 $28.32 $28.32 $27.87 $28.02 $23.16 19,178
2020-04-29 $28.94 $28.94 $28.39 $28.57 $23.61 14,628
2020-04-28 $28.29 $28.29 $27.86 $27.97 $23.12 10,572
2020-04-27 $27.45 $28.12 $27.45 $27.95 $23.10 24,476
2020-04-24 $27.21 $27.47 $26.97 $27.43 $22.67 20,313
2020-04-23 $27.30 $27.39 $26.98 $27.05 $22.35 32,346
2020-04-22 $26.79 $27.20 $26.74 $27.13 $22.42 7,198
2020-04-21 $26.57 $26.63 $26.13 $26.31 $21.74 23,908
2020-04-20 $27.14 $27.50 $27.10 $27.15 $22.44 19,084
2020-04-17 $27.65 $27.78 $27.27 $27.71 $22.90 19,117
2020-04-16 $26.70 $26.91 $26.64 $26.89 $22.22 18,878
2020-04-15 $26.63 $26.79 $26.47 $26.62 $22.00 12,734
2020-04-14 $27.27 $27.42 $27.13 $27.41 $22.65 25,714
2020-04-13 $27.29 $27.29 $26.23 $26.75 $22.11 223,972
2020-04-09 $27.13 $27.41 $26.66 $27.00 $22.32 34,690
2020-04-08 $25.77 $26.60 $25.60 $26.48 $21.88 32,838
2020-04-07 $26.68 $26.68 $25.47 $25.47 $21.05 72,719
2020-04-06 $24.85 $25.59 $24.85 $25.42 $21.01 87,473
2020-04-03 $24.23 $24.38 $23.43 $23.69 $19.58 24,099
2020-04-02 $23.53 $24.19 $23.53 $24.19 $19.99 10,601
2020-04-01 $23.93 $23.96 $23.32 $23.45 $19.38 14,049
2020-03-31 $24.87 $25.15 $24.61 $24.86 $20.55 35,193
2020-03-30 $24.67 $25.15 $24.16 $25.15 $20.78 17,955
2020-03-27 $24.34 $25.03 $23.91 $24.35 $20.12 78,603
2020-03-26 $24.03 $25.44 $24.00 $25.18 $20.73 34,024
2020-03-25 $22.69 $24.64 $22.69 $23.65 $19.47 43,214
2020-03-24 $22.24 $23.03 $22.21 $23.03 $18.95 22,550
2020-03-23 $21.60 $21.60 $20.31 $20.82 $17.14 13,301
2020-03-20 $22.37 $23.08 $21.31 $21.44 $17.65 20,316
2020-03-19 $22.00 $23.04 $22.00 $22.73 $18.71 210,315
2020-03-18 $22.56 $25.23 $21.11 $22.10 $18.19 43,705
2020-03-17 $23.16 $24.87 $22.72 $24.25 $19.96 50,670
2020-03-16 $23.98 $24.63 $22.65 $23.09 $19.01 37,798
2020-03-13 $25.26 $26.64 $24.04 $26.64 $21.93 43,683
2020-03-12 $24.87 $25.48 $22.73 $24.20 $19.92 140,608
2020-03-11 $27.12 $27.12 $26.12 $26.47 $21.79 29,990
2020-03-10 $27.95 $27.95 $26.49 $27.75 $22.84 14,262
2020-03-09 $26.56 $27.89 $25.79 $26.65 $21.93 40,366
2020-03-06 $28.69 $29.07 $28.30 $29.02 $23.89 24,433
2020-03-05 $33.52 $33.52 $29.28 $29.58 $24.35 28,041
2020-03-04 $30.39 $30.48 $29.70 $30.48 $25.08 12,679
2020-03-03 $29.97 $30.25 $28.24 $29.14 $23.98 32,616
2020-03-02 $28.76 $29.78 $28.61 $29.78 $24.51 23,989
2020-02-28 $27.95 $28.47 $27.00 $28.37 $23.35 80,057
2020-02-27 $29.50 $29.88 $28.22 $28.89 $23.78 123,375
2020-02-26 $30.81 $30.90 $30.27 $30.33 $24.96 36,419
2020-02-25 $31.60 $31.60 $30.30 $30.42 $25.04 33,041
2020-02-24 $31.49 $31.54 $31.21 $31.45 $25.88 35,433
2020-02-21 $32.37 $32.37 $32.23 $32.26 $26.55 2,539
2020-02-20 $32.66 $32.66 $32.17 $32.49 $26.74 34,804
2020-02-19 $32.49 $32.68 $32.49 $32.59 $26.82 12,444
2020-02-18 $32.37 $32.43 $32.22 $32.37 $26.64 11,378
2020-02-14 $32.34 $32.39 $32.30 $32.37 $26.64 4,486
2020-02-13 $32.83 $32.83 $32.00 $32.20 $26.50 8,813
2020-02-12 $32.10 $32.15 $32.07 $32.13 $26.45 11,661
2020-02-11 $31.79 $32.04 $31.79 $31.95 $26.30 6,210
2020-02-10 $31.56 $31.68 $31.52 $31.63 $26.03 7,077
2020-02-07 $31.52 $31.53 $31.39 $31.43 $25.87 12,805
2020-02-06 $31.60 $31.68 $31.55 $31.63 $26.04 10,775
2020-02-05 $31.70 $31.70 $31.43 $31.56 $25.98 13,762
2020-02-04 $31.42 $31.60 $31.39 $31.48 $25.91 5,227
2020-02-03 $30.91 $30.98 $30.88 $30.88 $25.42 3,067
2020-01-31 $31.21 $31.21 $30.50 $30.60 $25.19 7,818
2020-01-30 $30.94 $31.18 $30.86 $31.18 $25.66 4,697
2020-01-29 $31.44 $31.44 $31.06 $31.08 $25.58 19,250
2020-01-28 $31.06 $31.24 $30.91 $31.18 $25.66 13,512
2020-01-27 $30.83 $30.97 $30.83 $30.84 $25.38 12,814
2020-01-24 $31.65 $31.65 $31.22 $31.35 $25.80 8,767
2020-01-23 $31.34 $31.60 $31.34 $31.60 $26.01 15,338
2020-01-22 $31.60 $31.60 $31.39 $31.45 $25.88 122,116
2020-01-21 $31.40 $31.47 $31.39 $31.43 $25.87 117,264
2020-01-17 $31.40 $31.45 $31.34 $31.45 $25.89 9,762
2020-01-16 $31.17 $31.32 $31.15 $31.32 $25.78 5,116
2020-01-15 $31.10 $31.14 $31.00 $31.05 $25.56 13,297
2020-01-14 $31.01 $31.08 $30.97 $31.00 $25.52 32,138
2020-01-13 $30.92 $31.06 $30.92 $31.06 $25.56 17,652
2020-01-10 $30.91 $30.91 $30.77 $30.81 $25.36 6,977
2020-01-09 $30.86 $30.88 $30.78 $30.84 $25.38 20,820
2020-01-08 $30.60 $30.83 $30.60 $30.74 $25.30 4,995
2020-01-07 $30.51 $30.63 $30.51 $30.59 $25.18 13,933
2020-01-06 $30.63 $30.63 $30.45 $30.58 $25.17 7,756
2020-01-03 $30.53 $30.57 $30.45 $30.57 $25.16 10,668
2020-01-02 $30.65 $30.70 $30.45 $30.70 $25.27 14,184
2019-12-31 $30.43 $30.48 $30.34 $30.42 $25.04 12,713
2019-12-30 $30.47 $30.47 $30.27 $30.35 $24.98 412,447
2019-12-27 $30.56 $30.56 $30.49 $30.51 $25.11 18,143
2019-12-26 $30.50 $30.50 $30.39 $30.45 $25.06 9,389
2019-12-24 $30.38 $30.47 $30.37 $30.38 $25.01 7,579
2019-12-23 $30.51 $30.51 $30.40 $30.45 $25.06 9,703
2019-12-20 $30.21 $30.40 $30.21 $30.38 $25.01 6,452
2019-12-19 $30.15 $30.19 $30.07 $30.19 $24.85 10,179
2019-12-18 $30.05 $30.05 $29.93 $30.01 $24.70 6,159
2019-12-17 $29.97 $30.00 $29.91 $29.92 $24.62 5,522
2019-12-16 $29.82 $30.00 $29.82 $29.90 $24.61 5,723
2019-12-13 $29.85 $29.85 $29.60 $29.72 $24.46 25,739
2019-12-12 $29.91 $29.91 $29.69 $29.83 $24.47 27,111
2019-12-11 $29.68 $29.68 $29.46 $29.61 $24.29 11,621
2019-12-10 $29.40 $29.46 $29.35 $29.39 $24.10 2,481
2019-12-09 $29.45 $29.46 $29.38 $29.38 $24.10 5,271
2019-12-06 $29.51 $29.54 $29.48 $29.51 $24.20 6,963
2019-12-05 $29.27 $29.27 $29.15 $29.23 $23.98 12,076
2019-12-04 $29.26 $29.32 $29.24 $29.24 $23.98 10,189
2019-12-03 $28.85 $29.04 $28.85 $29.00 $23.79 15,382
2019-12-02 $29.59 $29.59 $29.18 $29.18 $23.93 7,613
2019-11-29 $29.60 $29.61 $29.52 $29.52 $24.22 2,347
2019-11-27 $29.57 $29.66 $29.57 $29.66 $24.33 4,633
2019-11-26 $29.53 $29.58 $29.49 $29.57 $24.25 7,345
2019-11-25 $29.36 $29.51 $29.36 $29.50 $24.20 9,948
2019-11-22 $29.29 $29.29 $29.19 $29.22 $23.97 19,077
2019-11-21 $29.65 $29.65 $29.21 $29.22 $23.97 3,684
2019-11-20 $29.34 $29.38 $29.22 $29.30 $24.03 7,531
2019-11-19 $29.30 $29.37 $29.22 $29.34 $24.07 7,445
2019-11-18 $29.28 $29.33 $29.26 $29.26 $24.00 8,747
2019-11-15 $29.21 $29.25 $29.21 $29.25 $23.99 4,397
2019-11-14 $29.00 $29.04 $28.98 $29.04 $23.82 19,229
2019-11-13 $28.87 $29.02 $28.87 $28.97 $23.76 15,425
2019-11-12 $28.97 $29.02 $28.90 $28.92 $23.72 4,992
2019-11-11 $28.76 $28.92 $28.76 $28.89 $23.70 11,180
2019-11-08 $28.94 $28.94 $28.83 $28.91 $23.71 76,131
2019-11-07 $29.01 $29.02 $28.87 $28.87 $23.68 4,944
2019-11-06 $28.89 $28.89 $28.73 $28.87 $23.68 16,706
2019-11-05 $29.43 $29.43 $28.88 $28.88 $23.69 9,559
2019-11-04 $29.08 $29.08 $29.00 $29.03 $23.81 23,098
2019-11-01 $28.87 $28.91 $28.78 $28.89 $23.70 23,452
2019-10-31 $28.78 $28.78 $28.45 $28.61 $23.47 23,589
2019-10-30 $28.62 $28.76 $28.56 $28.74 $23.57 7,978
2019-10-29 $28.66 $28.79 $28.65 $28.72 $23.56 4,804
2019-10-28 $28.80 $28.80 $28.68 $28.71 $23.55 33,328
2019-10-25 $28.48 $28.72 $28.48 $28.70 $23.54 8,463
2019-10-24 $28.51 $28.58 $28.50 $28.57 $23.43 6,173
2019-10-23 $28.37 $28.40 $28.29 $28.35 $23.25 6,759
2019-10-22 $28.42 $28.52 $28.37 $28.37 $23.27 10,822
2019-10-21 $28.22 $28.36 $28.20 $28.36 $23.26 24,259
2019-10-18 $28.10 $28.15 $28.03 $28.10 $23.05 9,063
2019-10-17 $28.15 $28.19 $28.11 $28.13 $23.07 3,252
2019-10-16 $28.05 $28.06 $27.95 $27.98 $22.95 5,046
2019-10-15 $27.97 $28.19 $27.94 $28.12 $23.06 8,364
2019-10-14 $27.88 $27.91 $27.86 $27.87 $22.86 16,909
2019-10-11 $27.98 $28.15 $27.95 $27.95 $22.92 34,855
2019-10-10 $27.49 $27.61 $27.43 $27.53 $22.58 58,046
2019-10-09 $27.28 $27.45 $27.19 $27.34 $22.42 198,272
2019-10-08 $27.48 $27.48 $27.05 $27.07 $22.20 7,482
2019-10-07 $27.60 $27.67 $27.56 $27.56 $22.60 4,267
2019-10-04 $27.45 $27.63 $27.42 $27.63 $22.66 32,102
2019-10-03 $27.04 $27.30 $26.98 $27.30 $22.39 15,697
2019-10-02 $27.89 $27.89 $26.96 $27.05 $22.19 7,294
2019-10-01 $27.97 $27.97 $27.43 $27.49 $22.54 43,667
2019-09-30 $27.87 $27.97 $27.85 $27.91 $22.89 3,919
2019-09-27 $27.91 $27.91 $27.57 $27.73 $22.75 5,562
2019-09-26 $27.99 $28.09 $27.94 $28.03 $22.99 5,254
2019-09-25 $27.82 $28.14 $27.82 $28.12 $22.99 21,054
2019-09-24 $28.20 $28.20 $27.97 $27.98 $22.87 5,671
2019-09-23 $28.13 $28.38 $28.13 $28.25 $23.09 4,391
2019-09-20 $28.37 $28.39 $28.19 $28.27 $23.11 9,642
2019-09-19 $28.43 $28.45 $28.31 $28.33 $23.16 2,245
2019-09-18 $28.47 $28.47 $28.05 $28.33 $23.16 8,188
2019-09-17 $28.19 $28.33 $28.19 $28.33 $23.16 8,378
2019-09-16 $28.17 $28.27 $28.13 $28.19 $23.05 23,319
2019-09-13 $28.50 $28.50 $28.20 $28.20 $23.05 4,800
2019-09-12 $28.21 $28.27 $28.19 $28.23 $23.08 8,223
2019-09-11 $28.05 $28.19 $28.05 $28.14 $23.01 13,683
2019-09-10 $27.82 $27.93 $27.73 $27.90 $22.81 37,134
2019-09-09 $27.97 $27.99 $27.87 $27.96 $22.86 12,609
2019-09-06 $27.98 $28.06 $27.67 $27.91 $22.81 22,201
2019-09-05 $27.94 $28.01 $27.87 $27.95 $22.85 12,588
2019-09-04 $27.53 $27.60 $27.46 $27.57 $22.54 6,905
2019-09-03 $27.25 $27.30 $27.19 $27.30 $22.32 17,050
2019-08-30 $27.53 $27.53 $27.38 $27.42 $22.42 7,609
2019-08-29 $27.37 $27.47 $27.26 $27.38 $22.39 14,956
2019-08-28 $26.77 $27.03 $26.74 $27.01 $22.08 5,782
2019-08-27 $27.25 $27.25 $26.77 $26.86 $21.96 19,871
2019-08-26 $26.80 $26.92 $26.73 $26.92 $22.00 21,692
2019-08-23 $27.26 $27.40 $26.59 $26.59 $21.74 8,423
2019-08-22 $27.46 $27.46 $27.36 $27.39 $22.39 3,517
2019-08-21 $27.28 $27.45 $27.28 $27.37 $22.38 6,072
2019-08-20 $27.34 $27.34 $27.17 $27.17 $22.21 7,398
2019-08-19 $27.15 $27.43 $27.15 $27.39 $22.39 6,438
2019-08-16 $26.97 $27.37 $26.97 $27.05 $22.11 9,376
2019-08-15 $26.64 $26.69 $26.50 $26.65 $21.79 7,554
2019-08-14 $26.85 $26.85 $26.52 $26.52 $21.68 8,446
2019-08-13 $26.88 $27.41 $26.88 $27.25 $22.28 18,588
2019-08-12 $27.12 $27.12 $26.88 $26.92 $22.01 3,276
2019-08-09 $27.27 $27.33 $27.12 $27.25 $22.28 376,320
2019-08-08 $27.04 $27.40 $27.01 $27.40 $22.40 12,274
2019-08-07 $26.64 $26.98 $26.36 $26.94 $22.03 15,453
2019-08-06 $26.95 $26.95 $26.54 $26.89 $21.99 29,305
2019-08-05 $27.15 $27.15 $26.58 $26.58 $21.73 14,642
2019-08-02 $27.51 $27.51 $27.25 $27.32 $22.33 14,786
2019-08-01 $27.87 $28.03 $27.43 $27.54 $22.51 8,880
2019-07-31 $28.20 $28.20 $27.75 $27.75 $22.68 15,930
2019-07-30 $27.94 $28.07 $27.92 $28.01 $22.90 10,938
2019-07-29 $28.35 $28.35 $27.88 $27.95 $22.85 10,106
2019-07-26 $27.90 $27.95 $27.90 $27.95 $22.85 3,102
2019-07-25 $27.84 $27.95 $27.83 $27.85 $22.76 4,979
2019-07-24 $27.94 $28.10 $27.94 $28.06 $22.94 5,167
2019-07-23 $28.11 $28.11 $27.88 $28.04 $22.92 4,083
2019-07-22 $27.92 $27.92 $27.81 $27.82 $22.74 4,773
2019-07-19 $27.90 $27.93 $27.80 $27.80 $22.72 2,626
2019-07-18 $27.85 $27.96 $27.73 $27.91 $22.82 14,621
2019-07-17 $28.36 $28.37 $27.82 $27.82 $22.74 20,612
2019-07-16 $28.15 $28.18 $28.00 $28.09 $22.97 23,726
2019-07-15 $28.11 $28.20 $28.04 $28.18 $23.03 8,860
2019-07-12 $28.08 $28.19 $28.08 $28.19 $23.04 8,571
2019-07-11 $28.23 $28.23 $27.96 $27.99 $22.88 5,223
2019-07-10 $28.12 $28.12 $27.96 $28.06 $22.94 5,098
2019-07-09 $27.78 $27.99 $27.78 $27.99 $22.88 4,476
2019-07-08 $27.97 $27.99 $27.80 $27.95 $22.85 10,516
2019-07-05 $28.17 $28.17 $27.83 $28.02 $22.90 21,767
2019-07-03 $28.15 $28.18 $28.05 $28.18 $23.03 9,442
2019-07-02 $27.86 $27.98 $27.86 $27.97 $22.87 6,981
2019-07-01 $28.07 $28.08 $27.77 $27.94 $22.84 20,873
2019-06-28 $27.55 $27.79 $27.55 $27.75 $22.68 20,260
2019-06-27 $27.48 $27.55 $27.45 $27.51 $22.49 15,057
2019-06-26 $27.60 $27.63 $27.41 $27.52 $22.41 9,602
2019-06-25 $27.68 $27.68 $27.44 $27.45 $22.35 10,113
2019-06-24 $27.77 $27.92 $27.77 $27.78 $22.62 13,465
2019-06-21 $27.89 $27.94 $27.85 $27.92 $22.74 1,703
2019-06-20 $27.95 $27.98 $27.79 $27.98 $22.78 14,160
2019-06-19 $27.61 $27.67 $27.47 $27.67 $22.53 6,240
2019-06-18 $27.77 $27.77 $27.51 $27.52 $22.41 7,609
2019-06-17 $27.25 $27.35 $27.25 $27.26 $22.20 10,821
2019-06-14 $27.28 $27.28 $27.16 $27.26 $22.20 7,127
2019-06-13 $27.30 $27.30 $27.23 $27.26 $22.20 1,646
2019-06-12 $27.23 $27.27 $27.17 $27.20 $22.15 5,448
2019-06-11 $27.32 $27.32 $27.16 $27.23 $22.17 4,193
2019-06-10 $27.29 $27.35 $27.25 $27.28 $22.21 7,133
2019-06-07 $27.23 $27.35 $27.20 $27.20 $22.15 20,948
2019-06-06 $26.97 $27.03 $26.87 $27.01 $21.99 6,619
2019-06-05 $26.64 $26.85 $26.64 $26.83 $21.85 4,670
2019-06-04 $26.35 $26.58 $26.35 $26.58 $21.64 9,298
2019-06-03 $26.14 $26.24 $26.03 $26.16 $21.30 14,878
2019-05-31 $25.81 $26.13 $25.81 $26.01 $21.18 7,181
2019-05-30 $26.26 $26.31 $26.19 $26.27 $21.39 4,308
2019-05-29 $26.32 $26.32 $25.90 $26.20 $21.33 16,626
2019-05-28 $26.77 $26.77 $26.34 $26.44 $21.53 11,760
2019-05-24 $26.94 $26.94 $26.64 $26.68 $21.73 37,347
2019-05-23 $26.81 $26.81 $26.56 $26.65 $21.70 19,019
2019-05-22 $27.06 $27.08 $27.02 $27.04 $22.02 3,999
2019-05-21 $27.08 $27.24 $27.08 $27.18 $22.14 9,614
2019-05-20 $26.90 $26.95 $26.80 $26.88 $21.89 6,896
2019-05-17 $27.05 $27.26 $27.02 $27.06 $22.03 17,041
2019-05-16 $27.23 $27.41 $27.23 $27.25 $22.19 6,131
2019-05-15 $26.96 $27.20 $26.96 $27.08 $22.05 29,905
2019-05-14 $27.06 $27.20 $26.91 $27.08 $22.05 13,830
2019-05-13 $26.79 $26.86 $26.63 $26.73 $21.76 11,476
2019-05-10 $26.94 $27.34 $26.79 $27.27 $22.20 46,027
2019-05-09 $27.16 $27.27 $26.86 $27.24 $22.18 5,844
2019-05-08 $27.37 $27.42 $27.29 $27.29 $22.22 6,899
2019-05-07 $27.50 $27.51 $27.16 $27.28 $22.21 24,892
2019-05-06 $27.43 $27.92 $27.43 $27.83 $22.66 22,778
2019-05-03 $27.84 $27.98 $27.84 $27.98 $22.78 2,339
2019-05-02 $27.78 $27.78 $27.60 $27.77 $22.61 9,993
2019-05-01 $27.95 $27.95 $27.72 $27.72 $22.57 7,501
2019-04-30 $27.78 $28.01 $27.66 $27.97 $22.77 9,737
2019-04-29 $27.80 $27.90 $27.80 $27.82 $22.66 6,166
2019-04-26 $27.72 $27.81 $27.64 $27.81 $22.65 4,816
2019-04-25 $27.79 $27.82 $27.69 $27.80 $22.63 5,704
2019-04-24 $28.06 $28.06 $27.84 $28.01 $22.80 4,895
2019-04-23 $27.88 $28.12 $27.83 $28.06 $22.85 6,716
2019-04-22 $28.07 $28.07 $27.72 $27.89 $22.71 13,826
2019-04-18 $27.79 $27.90 $27.77 $27.90 $22.72 9,230
2019-04-17 $28.00 $28.00 $27.41 $27.68 $22.54 54,728
2019-04-16 $28.04 $28.05 $27.87 $27.90 $22.72 7,173
2019-04-15 $28.18 $28.18 $27.93 $27.99 $22.79 7,780
2019-04-12 $28.22 $28.22 $28.00 $28.07 $22.86 10,563
2019-04-11 $27.89 $27.89 $27.77 $27.89 $22.71 23,792
2019-04-10 $27.82 $27.94 $27.78 $27.88 $22.70 8,257
2019-04-09 $27.75 $27.78 $27.70 $27.75 $22.60 12,940
2019-04-08 $27.84 $28.00 $27.84 $28.00 $22.80 13,175
2019-04-05 $27.86 $27.97 $27.86 $27.97 $22.78 5,906
2019-04-04 $27.82 $27.82 $27.65 $27.77 $22.61 9,167
2019-04-03 $27.75 $27.98 $27.71 $27.84 $22.67 7,859
2019-04-02 $27.71 $27.74 $27.65 $27.73 $22.58 16,473
2019-04-01 $27.80 $27.80 $27.58 $27.73 $22.58 5,450
2019-03-29 $27.47 $27.47 $27.32 $27.44 $22.34 6,369
2019-03-28 $27.31 $27.31 $27.03 $27.23 $22.17 6,311
2019-03-27 $27.50 $27.50 $27.13 $27.20 $22.08 4,205
2019-03-26 $27.39 $27.40 $27.18 $27.28 $22.14 6,862
2019-03-25 $27.18 $27.18 $26.89 $27.04 $21.94 8,731
2019-03-22 $27.62 $27.62 $27.04 $27.06 $21.96 10,495
2019-03-21 $27.30 $27.56 $27.30 $27.56 $22.37 1,650
2019-03-20 $27.07 $27.28 $26.94 $27.15 $22.04 17,343
2019-03-19 $27.28 $27.29 $27.14 $27.15 $22.03 9,573
2019-03-18 $27.07 $27.24 $27.05 $27.20 $22.07 15,398
2019-03-15 $27.08 $27.08 $26.98 $27.03 $21.93 13,372
2019-03-14 $26.95 $27.03 $26.95 $26.96 $21.88 5,478
2019-03-13 $26.91 $27.40 $26.91 $26.97 $21.89 19,149
2019-03-12 $26.89 $26.94 $26.83 $26.89 $21.82 7,314
2019-03-11 $26.54 $26.74 $26.49 $26.71 $21.68 14,191
2019-03-08 $26.25 $26.30 $26.16 $26.30 $21.34 4,078
2019-03-07 $27.01 $27.01 $26.37 $26.37 $21.40 52,087
2019-03-06 $26.81 $26.81 $26.57 $26.64 $21.62 8,399
2019-03-05 $26.89 $26.89 $26.81 $26.83 $21.78 1,787
2019-03-04 $27.12 $27.12 $26.74 $26.93 $21.85 20,457
2019-03-01 $27.06 $27.10 $26.92 $27.10 $21.99 7,850
2019-02-28 $26.94 $27.04 $26.81 $26.94 $21.87 14,287
2019-02-27 $27.32 $27.32 $26.82 $27.04 $21.95 16,405
2019-02-26 $27.00 $27.07 $26.90 $26.96 $21.88 3,745
2019-02-25 $27.18 $27.18 $27.03 $27.03 $21.93 11,730
2019-02-22 $26.96 $27.04 $26.96 $27.00 $21.91 3,980
2019-02-21 $26.84 $26.93 $26.76 $26.78 $21.74 15,970
2019-02-20 $26.91 $27.00 $26.89 $26.96 $21.88 18,690
2019-02-19 $26.76 $26.95 $26.76 $26.88 $21.82 31,556
2019-02-15 $26.83 $26.85 $26.74 $26.84 $21.78 8,091
2019-02-14 $26.45 $26.61 $26.44 $26.55 $21.55 25,680
2019-02-13 $26.55 $26.55 $26.50 $26.50 $21.51 3,901
2019-02-12 $26.39 $26.47 $26.32 $26.40 $21.43 6,021
2019-02-11 $26.01 $26.12 $26.01 $26.01 $21.11 4,329
2019-02-08 $25.90 $25.96 $25.76 $25.96 $21.07 3,920
2019-02-07 $26.17 $26.17 $25.80 $25.97 $21.07 7,780
2019-02-06 $26.47 $26.47 $26.15 $26.16 $21.23 27,080
2019-02-05 $26.32 $26.32 $26.04 $26.16 $21.23 12,490
2019-02-04 $25.82 $26.08 $25.82 $26.07 $21.16 8,114
2019-02-01 $25.96 $25.99 $25.84 $25.92 $21.04 4,856
2019-01-31 $25.65 $25.84 $25.56 $25.84 $20.97 68,281
2019-01-30 $25.67 $25.67 $25.24 $25.51 $20.70 14,613
2019-01-29 $25.24 $25.30 $25.17 $25.20 $20.45 2,117
2019-01-28 $25.53 $25.53 $25.00 $25.13 $20.40 23,817
2019-01-25 $25.41 $25.47 $25.41 $25.43 $20.64 2,488
2019-01-24 $25.20 $25.25 $25.11 $25.21 $20.46 20,409
2019-01-23 $25.08 $25.16 $24.83 $24.98 $20.27 8,498
2019-01-22 $25.37 $25.37 $24.91 $24.96 $20.26 8,370
2019-01-18 $25.47 $25.47 $25.31 $25.40 $20.61 4,154
2019-01-17 $24.81 $25.17 $24.81 $25.03 $20.31 5,002
2019-01-16 $24.82 $24.83 $24.76 $24.81 $20.14 3,953
2019-01-15 $24.72 $24.82 $24.72 $24.79 $20.12 15,293
2019-01-14 $24.69 $24.74 $24.63 $24.69 $20.04 17,504
2019-01-11 $24.86 $24.86 $24.78 $24.86 $20.18 12,042
2019-01-10 $24.56 $24.86 $24.52 $24.86 $20.17 17,866
2019-01-09 $24.65 $24.65 $24.45 $24.55 $19.93 14,001
2019-01-08 $24.24 $24.46 $24.24 $24.46 $19.85 4,766
2019-01-07 $24.33 $24.33 $24.20 $24.20 $19.64 811
2019-01-04 $23.39 $23.99 $23.39 $23.95 $19.44 48,428
2019-01-03 $23.36 $23.47 $23.25 $23.26 $18.88 12,280
2019-01-02 $23.09 $23.79 $23.09 $23.65 $19.19 17,722
2018-12-31 $23.66 $23.88 $23.64 $23.79 $19.31 13,599
2018-12-28 $23.84 $23.90 $23.61 $23.64 $19.19 7,584
2018-12-27 $23.36 $23.65 $22.88 $23.60 $19.16 137,341
2018-12-26 $22.48 $23.40 $22.48 $23.40 $18.99 2,280
2018-12-24 $23.19 $23.19 $22.53 $22.55 $18.30 5,621
2018-12-21 $23.38 $23.68 $23.11 $23.16 $18.80 36,687
2018-12-20 $23.87 $23.90 $23.37 $23.42 $19.01 17,852
2018-12-19 $24.30 $24.44 $23.70 $23.82 $19.33 18,715
2018-12-18 $24.40 $24.42 $24.11 $24.22 $19.66 4,327
2018-12-17 $24.43 $24.76 $24.20 $24.20 $19.64 7,478
2018-12-14 $25.11 $25.11 $24.71 $24.82 $20.14 5,255
2018-12-13 $25.22 $25.37 $25.10 $25.22 $20.47 11,397
2018-12-12 $25.31 $25.48 $25.21 $25.21 $20.46 17,428
2018-12-11 $25.33 $25.42 $24.97 $25.10 $20.37 15,071
2018-12-10 $24.87 $25.15 $24.60 $25.11 $20.38 4,383
2018-12-07 $25.65 $25.67 $25.02 $25.04 $20.32 13,806
2018-12-06 $25.18 $25.52 $24.88 $25.52 $20.71 2,442
2018-12-04 $26.38 $26.38 $25.63 $25.63 $20.80 32,205
2018-12-03 $26.35 $26.46 $26.29 $26.43 $21.45 5,126
2018-11-30 $25.87 $26.06 $25.87 $26.05 $21.14 2,128
2018-11-29 $25.70 $25.89 $25.67 $25.88 $21.00 14,635
2018-11-28 $25.41 $25.84 $25.31 $25.84 $20.97 12,148
2018-11-27 $25.22 $25.35 $25.20 $25.33 $20.56 7,054
2018-11-26 $25.21 $25.23 $25.11 $25.21 $20.46 16,701
2018-11-23 $24.86 $25.02 $24.86 $24.98 $20.27 19,889
2018-11-21 $25.13 $25.14 $25.09 $25.12 $20.39 5,202
2018-11-20 $24.96 $25.17 $24.90 $25.01 $20.30 33,647
2018-11-19 $25.68 $25.68 $25.31 $25.31 $20.54 6,755
2018-11-16 $25.73 $25.81 $25.69 $25.77 $20.91 16,236
2018-11-15 $25.46 $25.88 $24.54 $25.79 $20.93 8,916
2018-11-14 $25.81 $25.81 $25.38 $25.69 $20.85 8,673
2018-11-13 $25.75 $25.82 $25.65 $25.65 $20.82 3,322
2018-11-12 $25.97 $25.97 $25.60 $25.61 $20.78 6,649
2018-11-09 $26.10 $26.15 $26.05 $26.15 $21.22 1,915
2018-11-08 $26.37 $26.39 $26.23 $26.23 $21.29 17,011
2018-11-07 $26.19 $26.41 $26.17 $26.38 $21.41 29,998
2018-11-06 $25.81 $25.87 $25.81 $25.84 $20.97 4,683
2018-11-05 $25.55 $25.71 $25.55 $25.70 $20.86 7,671
2018-11-02 $26.01 $26.01 $25.52 $25.57 $20.75 7,519
2018-11-01 $25.38 $25.58 $25.38 $25.58 $20.76 427
2018-10-31 $25.29 $25.44 $25.29 $25.35 $20.57 11,611
2018-10-30 $25.05 $25.10 $24.79 $25.10 $20.37 3,066
2018-10-29 $24.99 $24.99 $24.55 $24.55 $19.92 4,941
2018-10-26 $24.78 $25.00 $24.48 $24.69 $20.04 10,909
2018-10-25 $24.96 $25.18 $24.96 $25.10 $20.37 6,245
2018-10-24 $26.03 $26.03 $24.86 $24.86 $20.17 87,189
2018-10-23 $25.95 $25.95 $24.06 $25.69 $20.84 27,802
2018-10-22 $25.95 $25.99 $25.90 $25.99 $21.09 7,082
2018-10-19 $26.38 $26.48 $26.10 $26.10 $21.18 2,942
2018-10-18 $26.55 $26.55 $26.17 $26.20 $21.26 7,319
2018-10-17 $26.72 $26.73 $26.52 $26.58 $21.57 6,773
2018-10-16 $26.71 $26.75 $26.61 $26.75 $21.70 20,337
2018-10-15 $26.24 $26.30 $26.21 $26.25 $21.30 21,488
2018-10-12 $26.31 $26.40 $26.02 $26.22 $21.28 2,828
2018-10-11 $26.61 $26.61 $25.86 $26.08 $21.16 10,652
2018-10-10 $26.94 $26.99 $26.57 $26.65 $21.62 8,729
2018-10-09 $27.49 $27.52 $27.43 $27.46 $22.28 3,542
2018-10-08 $27.38 $27.64 $27.38 $27.64 $22.43 6,241
2018-10-05 $27.93 $27.93 $27.53 $27.62 $22.42 4,468
2018-10-04 $28.00 $28.00 $27.69 $27.78 $22.54 2,907
2018-10-03 $28.18 $28.18 $28.06 $28.07 $22.78 1,834
2018-10-02 $28.58 $28.58 $28.13 $28.15 $22.84 18,258
2018-10-01 $28.30 $28.30 $28.16 $28.23 $22.91 19,640
2018-09-28 $28.08 $28.08 $27.97 $28.02 $22.74 4,305
2018-09-27 $27.84 $27.99 $27.84 $27.90 $22.64 4,889
2018-09-26 $27.93 $28.08 $27.93 $27.95 $22.68 8,857
2018-09-25 $28.65 $28.65 $28.16 $28.24 $22.74 5,145
2018-09-24 $28.23 $28.28 $28.19 $28.27 $22.77 7,384
2018-09-21 $28.48 $28.48 $28.32 $28.36 $22.84 5,896
2018-09-20 $28.52 $28.52 $28.27 $28.39 $22.86 20,873
2018-09-19 $28.19 $28.28 $28.14 $28.14 $22.67 3,287
2018-09-18 $28.27 $28.37 $28.25 $28.27 $22.76 5,164
2018-09-17 $28.29 $28.29 $28.14 $28.14 $22.66 2,426
2018-09-14 $28.12 $28.29 $28.09 $28.29 $22.78 17,109
2018-09-13 $28.20 $28.20 $28.12 $28.19 $22.70 2,358
2018-09-12 $27.89 $28.00 $27.89 $28.00 $22.55 8,391
2018-09-11 $27.78 $27.97 $27.78 $27.89 $22.46 2,230
2018-09-10 $27.93 $27.93 $27.89 $27.89 $22.47 4,844
2018-09-07 $27.69 $27.84 $27.69 $27.79 $22.38 8,265
2018-09-06 $27.78 $27.90 $27.72 $27.85 $22.43 5,598
2018-09-05 $27.92 $27.99 $27.92 $27.96 $22.52 5,722
2018-09-04 $27.98 $28.00 $27.94 $28.00 $22.55 3,683
2018-08-31 $28.02 $28.02 $28.00 $28.00 $22.55 590
2018-08-30 $28.53 $28.53 $27.99 $27.99 $22.54 7,253
2018-08-29 $27.85 $28.22 $27.85 $28.21 $22.72 9,811
2018-08-28 $27.86 $28.05 $27.86 $28.02 $22.57 21,679
2018-08-27 $27.93 $28.08 $27.92 $28.04 $22.58 7,915
2018-08-24 $27.80 $27.94 $27.80 $27.84 $22.42 2,364
2018-08-23 $27.62 $27.69 $27.59 $27.65 $22.27 3,885
2018-08-22 $27.59 $27.79 $27.59 $27.65 $22.27 5,978
2018-08-21 $27.90 $27.90 $27.58 $27.72 $22.32 5,930
2018-08-20 $27.70 $27.70 $27.41 $27.45 $22.11 4,945
2018-08-17 $27.36 $27.49 $27.23 $27.49 $22.14 5,302
2018-08-16 $27.66 $27.66 $27.23 $27.44 $22.10 47,700
2018-08-15 $27.32 $27.32 $27.12 $27.22 $21.92 47,843
2018-08-14 $27.49 $27.56 $27.44 $27.44 $22.10 4,037
2018-08-13 $27.51 $27.51 $27.31 $27.38 $22.05 16,511
2018-08-10 $27.30 $27.49 $27.30 $27.35 $22.03 15,233
2018-08-09 $27.48 $27.62 $27.48 $27.62 $22.25 1,623
2018-08-08 $27.67 $27.69 $27.58 $27.58 $22.21 4,603
2018-08-07 $27.70 $27.77 $27.57 $27.68 $22.29 4,449
2018-08-06 $27.56 $27.64 $27.53 $27.55 $22.19 2,643
2018-08-03 $27.47 $27.56 $27.37 $27.56 $22.20 5,335
2018-08-02 $27.55 $27.55 $27.19 $27.41 $22.08 2,096
2018-08-01 $27.34 $27.34 $27.19 $27.29 $21.98 4,602
2018-07-31 $27.30 $27.43 $27.30 $27.39 $22.06 5,463
2018-07-30 $27.10 $27.15 $26.99 $26.99 $21.74 4,395
2018-07-27 $27.44 $27.44 $27.08 $27.21 $21.91 6,577
2018-07-26 $27.12 $27.46 $27.10 $27.37 $22.04 27,375
2018-07-25 $27.42 $27.42 $27.00 $27.29 $21.98 4,130
2018-07-24 $27.25 $27.25 $26.85 $26.91 $21.67 926
2018-07-23 $27.19 $27.19 $26.82 $26.91 $21.67 3,806
2018-07-20 $26.94 $27.12 $26.94 $27.01 $21.75 12,335
2018-07-19 $27.05 $27.18 $26.98 $27.09 $21.82 9,987
2018-07-18 $27.10 $27.21 $27.10 $27.20 $21.91 6,368
2018-07-17 $27.03 $27.03 $27.03 $27.03 $21.77 1,457
2018-07-16 $26.99 $27.06 $26.98 $27.06 $21.79 2,636
2018-07-13 $27.54 $27.54 $27.15 $27.17 $21.88 14,633
2018-07-12 $27.11 $27.16 $27.10 $27.16 $21.87 5,813
2018-07-11 $27.25 $27.25 $26.92 $26.92 $21.68 74,609
2018-07-10 $27.11 $27.25 $27.05 $27.19 $21.90 5,374
2018-07-09 $27.02 $27.07 $27.01 $27.06 $21.79 4,714
2018-07-06 $26.69 $26.97 $26.69 $26.89 $21.66 3,097
2018-07-05 $26.50 $26.69 $26.50 $26.67 $21.48 4,625
2018-07-03 $26.65 $26.65 $26.48 $26.50 $21.34 7,165
2018-07-02 $26.23 $26.50 $26.23 $26.50 $21.34 6,859
2018-06-29 $26.53 $26.67 $26.50 $26.52 $21.36 8,057
2018-06-28 $26.33 $26.49 $26.30 $26.45 $21.30 4,193
2018-06-27 $26.50 $26.77 $26.39 $26.39 $21.25 8,599
2018-06-26 $26.58 $26.72 $26.57 $26.72 $21.46 4,525
2018-06-25 $26.88 $26.88 $26.41 $26.58 $21.34 13,769
2018-06-22 $27.02 $27.02 $26.83 $26.90 $21.60 9,482
2018-06-21 $26.95 $26.95 $26.81 $26.81 $21.53 2,964
2018-06-20 $27.10 $27.15 $27.10 $27.15 $21.80 1,115
2018-06-19 $27.00 $27.05 $26.94 $27.00 $21.68 9,529
2018-06-18 $27.08 $27.24 $27.08 $27.17 $21.82 2,308
2018-06-15 $27.28 $27.35 $27.21 $27.24 $21.87 58,656
2018-06-14 $27.36 $27.42 $27.24 $27.34 $21.96 6,293
2018-06-13 $27.40 $27.40 $27.23 $27.23 $21.87 7,662
2018-06-12 $27.39 $27.39 $27.39 $27.39 $21.99 1,398
2018-06-11 $27.33 $27.43 $27.30 $27.43 $22.03 3,611
2018-06-08 $27.17 $27.30 $27.13 $27.25 $21.88 4,904
2018-06-07 $27.35 $27.35 $27.07 $27.16 $21.81 2,759
2018-06-06 $27.15 $27.15 $26.95 $27.12 $21.77 9,849
2018-06-05 $27.09 $27.10 $26.96 $27.02 $21.70 11,971
2018-06-04 $27.13 $27.13 $26.92 $26.98 $21.66 4,070
2018-06-01 $27.26 $27.26 $26.84 $26.88 $21.58 2,534
2018-05-31 $26.75 $26.84 $26.68 $26.68 $21.42 953
2018-05-30 $26.85 $27.10 $26.85 $27.03 $21.71 3,263
2018-05-29 $26.78 $26.78 $26.56 $26.73 $21.46 49,104
2018-05-25 $26.81 $26.87 $26.81 $26.86 $21.57 3,224
2018-05-24 $27.06 $27.06 $26.93 $27.06 $21.73 7,340
2018-05-23 $26.90 $27.09 $26.84 $27.09 $21.75 11,870
2018-05-22 $27.14 $27.15 $27.04 $27.07 $21.74 6,407
2018-05-21 $27.03 $27.10 $26.98 $27.09 $21.75 4,894
2018-05-18 $27.00 $27.00 $26.85 $26.93 $21.62 15,582
2018-05-17 $26.76 $26.90 $26.76 $26.90 $21.60 54,144
2018-05-16 $26.79 $26.84 $26.69 $26.77 $21.49 11,957
2018-05-15 $27.07 $27.07 $26.59 $26.65 $21.40 117,764
2018-05-14 $26.88 $26.96 $26.83 $26.84 $21.55 4,556
2018-05-11 $27.00 $27.00 $26.80 $26.90 $21.60 15,999
2018-05-10 $26.96 $26.96 $26.77 $26.85 $21.56 15,363
2018-05-09 $26.70 $26.70 $26.31 $26.54 $21.31 2,156
2018-05-08 $26.30 $26.31 $26.16 $26.19 $21.03 5,803
2018-05-07 $26.28 $26.38 $26.23 $26.30 $21.12 5,453
2018-05-04 $25.94 $26.32 $25.93 $26.15 $20.99 7,173
2018-05-03 $25.71 $25.91 $25.68 $25.91 $20.80 552
2018-05-02 $26.03 $26.10 $25.82 $25.82 $20.73 6,705
2018-05-01 $25.83 $26.02 $25.83 $26.00 $20.87 4,461
2018-04-30 $26.23 $26.23 $25.94 $25.94 $20.83 2,954
2018-04-27 $26.10 $26.18 $26.08 $26.17 $21.01 4,784
2018-04-26 $26.08 $26.15 $25.95 $26.14 $20.99 5,622
2018-04-25 $25.79 $25.79 $25.79 $25.79 $20.71 718
2018-04-24 $26.25 $26.25 $25.68 $25.86 $20.77 10,197
2018-04-23 $26.27 $26.29 $26.15 $26.16 $21.01 11,996
2018-04-20 $26.83 $26.83 $26.17 $26.24 $21.07 19,736
2018-04-19 $26.73 $26.73 $26.35 $26.44 $21.23 7,028
2018-04-18 $26.71 $26.78 $26.70 $26.70 $21.44 3,650
2018-04-17 $26.50 $26.58 $26.46 $26.56 $21.32 7,882
2018-04-16 $26.35 $26.36 $26.35 $26.36 $21.17 1,061
2018-04-13 $26.16 $26.21 $26.04 $26.12 $20.97 9,417
2018-04-12 $26.11 $26.16 $26.03 $26.12 $20.97 6,685
2018-04-11 $25.83 $26.04 $25.83 $25.94 $20.83 5,146
2018-04-10 $25.96 $26.07 $25.94 $25.99 $20.87 15,667
2018-04-09 $25.84 $25.87 $25.83 $25.83 $20.74 4,048
2018-04-06 $25.96 $25.96 $25.45 $25.54 $20.51 34,338
2018-04-05 $26.11 $26.28 $25.95 $26.06 $20.93 16,272
2018-04-04 $25.59 $26.09 $25.59 $26.08 $20.94 1,034
2018-04-03 $25.80 $25.80 $25.47 $25.70 $20.64 3,695
2018-04-02 $25.58 $25.59 $25.30 $25.49 $20.47 3,359
2018-03-29 $25.92 $26.24 $25.78 $26.21 $21.05 20,856
2018-03-28 $25.77 $25.96 $25.63 $25.81 $20.73 74,309
2018-03-27 $26.33 $26.50 $25.83 $25.99 $20.82 11,072
2018-03-26 $26.18 $26.25 $26.05 $26.25 $21.02 2,324
2018-03-23 $26.48 $26.48 $25.81 $25.85 $20.70 20,515
2018-03-22 $26.75 $26.75 $26.18 $26.18 $20.97 8,187
2018-03-21 $27.07 $27.38 $27.07 $27.19 $21.78 30,582
2018-03-20 $27.00 $27.12 $26.92 $27.03 $21.65 56,823
2018-03-19 $27.12 $27.12 $26.75 $26.76 $21.44 14,923
2018-03-16 $27.23 $27.35 $27.23 $27.35 $21.91 5,572
2018-03-15 $27.30 $27.83 $27.10 $27.26 $21.84 13,240
2018-03-14 $27.50 $27.50 $27.13 $27.17 $21.77 18,026
2018-03-13 $27.58 $27.58 $27.27 $27.27 $21.85 9,307
2018-03-12 $27.45 $27.54 $27.39 $27.54 $22.06 12,280
2018-03-09 $27.24 $27.38 $27.18 $27.36 $21.91 4,648
2018-03-08 $26.87 $26.92 $26.81 $26.92 $21.57 13,542
2018-03-07 $26.57 $26.77 $26.49 $26.76 $21.44 6,506
2018-03-06 $26.69 $26.69 $26.65 $26.65 $21.35 1,178
2018-03-05 $26.30 $26.62 $26.30 $26.62 $21.33 10,149
2018-03-02 $26.45 $26.45 $25.91 $26.09 $20.90 3,962
2018-03-01 $26.39 $26.58 $26.11 $26.11 $20.92 6,413
2018-02-28 $26.94 $26.96 $26.60 $26.60 $21.31 13,903
2018-02-27 $27.37 $27.37 $27.06 $27.10 $21.71 4,287
2018-02-26 $27.09 $27.27 $27.04 $27.27 $21.85 2,299
2018-02-23 $26.77 $26.95 $26.75 $26.95 $21.59 1,091
2018-02-22 $26.82 $26.82 $26.60 $26.60 $21.31 5,720
2018-02-21 $26.87 $26.95 $26.59 $26.60 $21.31 12,238
2018-02-20 $26.88 $27.36 $26.65 $26.69 $21.38 94,923
2018-02-16 $27.28 $27.28 $26.83 $26.89 $21.54 14,185
2018-02-15 $26.68 $26.82 $26.68 $26.81 $21.48 1,075
2018-02-14 $26.07 $26.47 $26.07 $26.47 $21.20 1,489
2018-02-13 $25.98 $26.21 $25.97 $26.17 $20.97 7,976
2018-02-12 $26.33 $26.33 $25.87 $26.18 $20.97 2,125
2018-02-09 $27.00 $29.74 $25.19 $26.06 $20.88 18,644
2018-02-08 $26.09 $26.09 $25.79 $25.79 $20.66 952
2018-02-07 $26.63 $26.73 $26.44 $26.44 $21.18 2,239
2018-02-06 $25.75 $26.44 $25.18 $26.44 $21.18 23,774
2018-02-05 $27.00 $27.03 $26.25 $26.44 $21.18 6,088
2018-02-02 $27.81 $27.81 $27.08 $27.11 $21.72 2,863
2018-02-01 $27.93 $27.93 $27.48 $27.52 $22.05 3,895
2018-01-31 $29.00 $29.00 $27.59 $27.64 $22.14 8,758
2018-01-30 $27.74 $27.77 $27.64 $27.71 $22.20 26,633
2018-01-29 $28.01 $28.09 $28.01 $28.04 $22.46 1,356
2018-01-26 $27.89 $28.15 $27.89 $28.15 $22.55 3,584
2018-01-25 $27.76 $27.76 $27.76 $27.76 $22.24 44
2018-01-24 $27.76 $27.76 $27.76 $27.76 $22.24 26
2018-01-23 $27.70 $27.77 $27.67 $27.76 $22.24 3,816
2018-01-22 $27.81 $27.81 $27.55 $27.64 $22.14 2,792
2018-01-19 $27.20 $27.28 $27.20 $27.28 $21.85 1,894
2018-01-18 $27.32 $27.32 $27.19 $27.21 $21.80 4,260
2018-01-17 $27.27 $27.28 $27.25 $27.25 $21.83 5,472
2018-01-16 $27.34 $27.34 $27.04 $27.11 $21.72 2,747
2018-01-12 $27.15 $27.15 $27.07 $27.07 $21.69 1,083
2018-01-11 $26.83 $27.03 $26.82 $27.03 $21.65 5,383
2018-01-10 $26.75 $26.87 $26.75 $26.86 $21.52 4,438
2018-01-09 $26.95 $27.00 $26.81 $26.93 $21.57 41,266
2018-01-08 $26.81 $26.81 $26.67 $26.74 $21.42 1,358
2018-01-05 $26.58 $26.58 $26.58 $26.58 $21.29 108
2018-01-04 $26.60 $26.64 $26.58 $26.58 $21.29 2,522
2018-01-03 $26.30 $26.54 $26.30 $26.54 $21.26 1,232
2018-01-02 $26.26 $26.26 $26.21 $26.22 $21.00 7,259
2017-12-29 $26.05 $26.14 $26.05 $26.10 $20.90 2,540
2017-12-28 $26.18 $26.18 $26.17 $26.17 $20.96 497
2017-12-27 $26.16 $26.17 $26.14 $26.15 $20.95 2,041
2017-12-26 $26.12 $26.12 $26.11 $26.12 $20.92 475
2017-12-22 $25.94 $25.94 $25.94 $25.94 $20.78 506
2017-12-21 $26.07 $26.13 $26.07 $26.08 $20.89 4,118
2017-12-20 $26.04 $26.04 $25.95 $25.95 $20.79 1,315
2017-12-19 $26.00 $26.00 $25.90 $25.96 $20.80 7,252
2017-12-18 $26.02 $26.03 $25.94 $25.94 $20.78 2,242
2017-12-15 $25.76 $25.81 $25.76 $25.81 $20.68 1,109
2017-12-14 $25.82 $25.87 $25.69 $25.69 $20.52 1,526
2017-12-13 $25.87 $25.91 $25.82 $25.82 $20.62 22,428
2017-12-12 $25.82 $25.82 $25.82 $25.82 $20.62 413
2017-12-11 $25.75 $25.82 $25.75 $25.79 $20.60 694
2017-12-08 $25.71 $25.81 $25.71 $25.80 $20.60 6,604
2017-12-07 $25.45 $25.45 $25.45 $25.45 $20.32 43
2017-12-06 $25.42 $25.46 $25.42 $25.45 $20.32 832
2017-12-05 $25.49 $25.54 $25.43 $25.43 $20.31 12,150
2017-12-04 $25.79 $25.79 $25.70 $25.71 $20.53 1,776
2017-12-01 $25.62 $25.62 $25.62 $25.62 $20.46 82
2017-11-30 $25.62 $25.62 $25.62 $25.62 $20.46 2,000
2017-11-29 $25.45 $25.45 $25.45 $25.45 $20.32 141
2017-11-28 $25.40 $25.45 $25.40 $25.45 $20.32 2,231
2017-11-27 $25.34 $25.35 $25.33 $25.35 $20.24 697
2017-11-24 $25.35 $25.35 $25.35 $25.35 $20.24 90
2017-11-22 $25.75 $25.75 $25.35 $25.35 $20.24 1,891
2017-11-21 $25.31 $25.31 $25.27 $25.27 $20.18 1,535
2017-11-20 $25.16 $25.19 $25.16 $25.19 $20.11 954
2017-11-17 $25.17 $25.17 $25.14 $25.14 $20.08 1,750
2017-11-16 $25.44 $25.44 $25.15 $25.18 $20.11 1,272
2017-11-15 $25.00 $25.02 $25.00 $25.00 $19.96 1,303
2017-11-14 $25.10 $25.13 $25.10 $25.13 $20.07 2,170
2017-11-13 $25.15 $25.16 $25.15 $25.16 $20.09 269
2017-11-10 $25.53 $25.53 $25.13 $25.15 $20.08 880
2017-11-09 $25.34 $25.34 $25.12 $25.12 $20.06 903
2017-11-08 $25.28 $25.31 $25.28 $25.31 $20.21 776
2017-11-07 $25.64 $25.64 $25.22 $25.28 $20.19 123,155
2017-11-06 $25.22 $25.27 $25.22 $25.26 $20.17 3,075
2017-11-03 $25.01 $25.09 $25.01 $25.09 $20.04 1,834
2017-11-02 $25.09 $25.09 $25.02 $25.02 $19.98 1,788
2017-11-01 $25.08 $25.13 $25.05 $25.05 $20.00 187,104
2017-10-31 $25.07 $25.11 $25.07 $25.08 $20.03 3,020

Inspire 100 ETF (BIBL) News Headlines

Recent Inspire 100 ETF (BIBL) News
Similar Companies to Inspire 100 ETF (BIBL) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.