Inspire Faithward Large Cap Momentum ESG ETF (FEVR) Exchange: NYSE ARCA
Data as of April 25, 2024
$22.41 ($0.04) 0.16%
Inspire Faithward Large Cap Momentum ESG ETF - Daily Information
Click for more stock information on Inspire Faithward Large Cap Momentum ESG ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $22.31 |
| Previous Close | $22.41 |
| High | $22.41 |
| Low | $22.31 |
| Adjusted Open | $22.31 |
| Previous Adjusted Close | $22.41 |
| Adjusted High | $22.41 |
| Adjusted Low | $22.31 |
About Inspire Faithward Large Cap Momentum ESG ETF (FEVR)
Inspire Faithward Large Cap Momentum ESG ETF
Invest in Inspire Faithward Large Cap Momentum ESG ETF (FEVR)
Historical Stock Data for Inspire Faithward Large Cap Momentum ESG ETF (FEVR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-18 | $22.31 | $22.41 | $22.31 | $22.41 | $22.41 | 201 |
| 2022-11-17 | $22.30 | $22.38 | $22.29 | $22.38 | $22.38 | 12,411 |
| 2022-11-16 | $22.83 | $22.83 | $22.66 | $22.66 | $22.66 | 3,635 |
| 2022-11-15 | $22.95 | $22.95 | $22.86 | $22.89 | $22.89 | 1,816 |
| 2022-11-14 | $22.71 | $22.71 | $22.59 | $22.60 | $22.60 | 5,394 |
| 2022-11-11 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 162 |
| 2022-11-10 | $22.01 | $22.56 | $22.01 | $22.56 | $22.56 | 759,530 |
| 2022-11-09 | $21.76 | $21.76 | $21.40 | $21.40 | $21.40 | 983 |
| 2022-11-08 | $22.10 | $22.12 | $22.00 | $22.02 | $22.02 | 1,914 |
| 2022-11-07 | $21.90 | $21.90 | $21.87 | $21.87 | $21.87 | 1,832 |
| 2022-11-04 | $21.39 | $21.60 | $21.39 | $21.59 | $21.59 | 3,861 |
| 2022-11-03 | $21.35 | $21.44 | $21.34 | $21.34 | $21.34 | 1,614 |
| 2022-11-02 | $21.76 | $22.08 | $21.38 | $21.38 | $21.38 | 5,247 |
| 2022-11-01 | $22.04 | $22.05 | $22.04 | $22.04 | $22.04 | 905 |
| 2022-10-31 | $21.95 | $21.95 | $21.92 | $21.92 | $21.92 | 299 |
| 2022-10-28 | $21.91 | $21.99 | $21.91 | $21.98 | $21.98 | 1,324 |
| 2022-10-27 | $21.71 | $21.74 | $21.60 | $21.60 | $21.60 | 5,422 |
| 2022-10-26 | $21.70 | $21.75 | $21.68 | $21.71 | $21.71 | 6,548 |
| 2022-10-25 | $21.46 | $21.60 | $21.46 | $21.60 | $21.60 | 2,884 |
| 2022-10-24 | $21.28 | $21.31 | $21.25 | $21.25 | $21.25 | 2,411 |
| 2022-10-21 | $20.82 | $21.03 | $20.82 | $21.03 | $21.03 | 1,555 |
| 2022-10-20 | $20.85 | $20.85 | $20.72 | $20.78 | $20.78 | 1,001 |
| 2022-10-19 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 293 |
| 2022-10-18 | $21.09 | $21.09 | $21.02 | $21.09 | $21.09 | 1,317 |
| 2022-10-17 | $20.89 | $20.96 | $20.89 | $20.89 | $20.89 | 2,933 |
| 2022-10-14 | $21.24 | $21.24 | $20.40 | $20.40 | $20.40 | 434 |
| 2022-10-13 | $21.03 | $21.21 | $21.03 | $21.14 | $21.14 | 843 |
| 2022-10-12 | $20.65 | $20.66 | $20.59 | $20.59 | $20.59 | 1,942 |
| 2022-10-11 | $20.66 | $20.66 | $20.60 | $20.62 | $20.62 | 813 |
| 2022-10-10 | $20.66 | $20.79 | $20.66 | $20.79 | $20.79 | 992 |
| 2022-10-07 | $21.04 | $21.04 | $20.77 | $20.89 | $20.89 | 7,300 |
| 2022-10-06 | $21.42 | $21.48 | $21.35 | $21.40 | $21.40 | 3,855 |
| 2022-10-05 | $21.20 | $21.63 | $21.20 | $21.51 | $21.51 | 1,625 |
| 2022-10-04 | $21.40 | $21.65 | $21.40 | $21.59 | $21.59 | 10,052 |
| 2022-10-03 | $20.56 | $21.02 | $20.56 | $20.88 | $20.88 | 16,725 |
| 2022-09-30 | $20.29 | $20.29 | $20.21 | $20.21 | $20.21 | 15,566 |
| 2022-09-29 | $20.35 | $20.39 | $20.30 | $20.36 | $20.36 | 961 |
| 2022-09-28 | $19.99 | $20.80 | $19.99 | $20.74 | $20.74 | 7,279 |
| 2022-09-27 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 304 |
| 2022-09-26 | $20.58 | $20.58 | $20.18 | $20.18 | $20.18 | 6,064 |
| 2022-09-23 | $20.37 | $20.47 | $20.37 | $20.47 | $20.47 | 1,333 |
| 2022-09-22 | $21.24 | $21.36 | $21.14 | $21.17 | $21.03 | 3,053 |
| 2022-09-21 | $21.94 | $21.94 | $21.46 | $21.46 | $21.32 | 8,150 |
| 2022-09-20 | $21.65 | $21.75 | $21.65 | $21.73 | $21.59 | 3,417 |
| 2022-09-19 | $22.01 | $22.01 | $22.01 | $22.01 | $21.86 | 182 |
| 2022-09-16 | $21.79 | $21.86 | $21.79 | $21.86 | $21.72 | 1,020 |
| 2022-09-15 | $22.15 | $22.21 | $22.06 | $22.06 | $22.06 | 451 |
| 2022-09-14 | $22.32 | $22.42 | $22.17 | $22.33 | $22.33 | 592,086 |
| 2022-09-13 | $22.60 | $22.60 | $22.29 | $22.29 | $22.29 | 8,113 |
| 2022-09-12 | $23.18 | $23.19 | $23.18 | $23.19 | $23.19 | 1,343 |
| 2022-09-09 | $23.15 | $23.15 | $23.02 | $23.09 | $23.09 | 11,383 |
| 2022-09-08 | $22.43 | $22.68 | $22.39 | $22.68 | $22.68 | 3,856 |
| 2022-09-07 | $22.16 | $22.41 | $22.16 | $22.37 | $22.37 | 2,353 |
| 2022-09-06 | $21.99 | $22.04 | $21.98 | $21.98 | $21.98 | 1,793 |
| 2022-09-02 | $22.10 | $22.20 | $22.10 | $22.15 | $22.15 | 1,862 |
| 2022-09-01 | $22.17 | $22.21 | $22.17 | $22.21 | $22.21 | 2,178 |
| 2022-08-31 | $22.48 | $22.58 | $22.48 | $22.50 | $22.50 | 5,697 |
| 2022-08-30 | $22.74 | $22.74 | $22.57 | $22.60 | $22.60 | 3,397 |
| 2022-08-29 | $23.26 | $23.26 | $22.99 | $22.99 | $22.99 | 2,191 |
| 2022-08-26 | $23.22 | $23.27 | $23.05 | $23.05 | $23.05 | 2,786 |
| 2022-08-25 | $23.80 | $23.80 | $23.55 | $23.75 | $23.75 | 5,686 |
| 2022-08-24 | $23.48 | $23.56 | $23.45 | $23.52 | $23.52 | 7,358 |
| 2022-08-23 | $23.49 | $23.49 | $23.33 | $23.35 | $23.35 | 1,883 |
| 2022-08-22 | $23.36 | $23.36 | $23.26 | $23.28 | $23.28 | 5,323 |
| 2022-08-19 | $23.76 | $23.76 | $23.67 | $23.67 | $23.67 | 1,986 |
| 2022-08-18 | $24.00 | $24.00 | $23.96 | $23.97 | $23.97 | 1,511 |
| 2022-08-17 | $23.72 | $23.85 | $23.72 | $23.81 | $23.81 | 4,007 |
| 2022-08-16 | $23.95 | $24.02 | $23.92 | $23.97 | $23.97 | 1,888 |
| 2022-08-15 | $23.89 | $23.95 | $23.82 | $23.90 | $23.90 | 7,418 |
| 2022-08-12 | $23.89 | $23.90 | $23.83 | $23.90 | $23.90 | 4,976 |
| 2022-08-11 | $23.54 | $23.59 | $23.54 | $23.59 | $23.59 | 1,770 |
| 2022-08-10 | $23.50 | $23.50 | $23.38 | $23.49 | $23.49 | 1,536 |
| 2022-08-09 | $23.09 | $23.09 | $22.95 | $22.95 | $22.95 | 2,544 |
| 2022-08-08 | $23.12 | $23.21 | $23.11 | $23.12 | $23.12 | 4,448 |
| 2022-08-05 | $23.00 | $23.12 | $22.98 | $23.11 | $23.11 | 3,764 |
| 2022-08-04 | $22.97 | $23.01 | $22.94 | $22.94 | $22.94 | 2,550 |
| 2022-08-03 | $23.16 | $23.26 | $23.11 | $23.20 | $23.20 | 4,997 |
| 2022-08-02 | $23.06 | $23.13 | $23.02 | $23.02 | $23.02 | 6,955 |
| 2022-08-01 | $23.10 | $23.24 | $23.09 | $23.14 | $23.14 | 3,694 |
| 2022-07-29 | $23.23 | $23.28 | $23.22 | $23.22 | $23.22 | 1,019 |
| 2022-07-28 | $22.94 | $22.99 | $22.94 | $22.99 | $22.99 | 1,152 |
| 2022-07-27 | $22.30 | $22.61 | $22.29 | $22.61 | $22.61 | 3,698 |
| 2022-07-26 | $22.17 | $22.17 | $22.09 | $22.17 | $22.17 | 4,628 |
| 2022-07-25 | $22.20 | $22.37 | $22.20 | $22.37 | $22.37 | 2,362 |
| 2022-07-22 | $22.53 | $22.53 | $22.06 | $22.17 | $22.17 | 2,309 |
| 2022-07-21 | $22.32 | $22.38 | $22.32 | $22.38 | $22.38 | 2,229 |
| 2022-07-20 | $22.28 | $22.42 | $22.20 | $22.32 | $22.32 | 1,209 |
| 2022-07-19 | $21.95 | $22.14 | $21.95 | $22.11 | $22.11 | 13,003 |
| 2022-07-18 | $21.62 | $21.63 | $21.51 | $21.54 | $21.54 | 973 |
| 2022-07-15 | $21.42 | $21.63 | $21.42 | $21.61 | $21.61 | 6,250 |
| 2022-07-14 | $20.93 | $21.26 | $20.93 | $21.26 | $21.26 | 2,219 |
| 2022-07-13 | $21.51 | $21.51 | $21.40 | $21.40 | $21.40 | 9,351 |
| 2022-07-12 | $21.63 | $21.67 | $21.38 | $21.46 | $21.46 | 6,264 |
| 2022-07-11 | $21.70 | $21.80 | $21.70 | $21.71 | $21.71 | 5,907 |
| 2022-07-08 | $21.98 | $22.04 | $21.98 | $21.99 | $21.99 | 1,914 |
| 2022-07-07 | $22.00 | $22.02 | $21.98 | $22.02 | $22.02 | 931 |
| 2022-07-06 | $21.59 | $21.62 | $21.48 | $21.48 | $21.48 | 3,578 |
| 2022-07-05 | $21.48 | $21.51 | $21.45 | $21.51 | $21.51 | 1,832 |
| 2022-07-01 | $21.20 | $21.64 | $21.20 | $21.64 | $21.64 | 6,288 |
| 2022-06-30 | $21.31 | $21.50 | $21.31 | $21.37 | $21.37 | 3,269 |
| 2022-06-29 | $21.85 | $21.85 | $21.69 | $21.69 | $21.69 | 3,452 |
| 2022-06-28 | $22.01 | $22.03 | $21.94 | $21.94 | $21.94 | 2,728 |
| 2022-06-27 | $22.40 | $22.40 | $22.26 | $22.33 | $22.33 | 5,590 |
| 2022-06-24 | $21.77 | $22.36 | $21.77 | $22.36 | $22.36 | 3,051 |
| 2022-06-23 | $21.74 | $21.84 | $21.54 | $21.76 | $21.72 | 3,989 |
| 2022-06-22 | $21.59 | $21.59 | $21.55 | $21.57 | $21.53 | 2,814 |
| 2022-06-21 | $21.68 | $21.87 | $21.68 | $21.68 | $21.64 | 4,933 |
| 2022-06-17 | $21.12 | $21.37 | $21.12 | $21.22 | $21.18 | 5,165 |
| 2022-06-16 | $21.13 | $21.15 | $21.02 | $21.11 | $21.07 | 7,728 |
| 2022-06-15 | $21.92 | $22.24 | $21.77 | $22.04 | $22.00 | 6,125 |
| 2022-06-14 | $21.52 | $21.64 | $21.52 | $21.64 | $21.60 | 891 |
| 2022-06-13 | $22.10 | $22.10 | $21.61 | $21.61 | $21.57 | 2,096 |
| 2022-06-10 | $22.65 | $22.96 | $22.64 | $22.79 | $22.75 | 9,327 |
| 2022-06-09 | $23.72 | $23.77 | $23.62 | $23.62 | $23.58 | 2,523 |
| 2022-06-08 | $24.07 | $24.40 | $24.07 | $24.13 | $24.08 | 2,412 |
| 2022-06-07 | $24.31 | $24.40 | $24.25 | $24.40 | $24.35 | 3,500 |
| 2022-06-06 | $24.24 | $24.24 | $23.98 | $24.02 | $23.98 | 2,200 |
| 2022-06-03 | $24.10 | $24.10 | $23.90 | $23.92 | $23.87 | 5,555 |
| 2022-06-02 | $24.28 | $24.28 | $24.18 | $24.28 | $24.23 | 5,495 |
| 2022-06-01 | $23.37 | $23.61 | $23.37 | $23.47 | $23.43 | 3,792 |
| 2022-05-31 | $23.91 | $23.91 | $23.69 | $23.72 | $23.67 | 954 |
| 2022-05-27 | $23.77 | $24.03 | $23.77 | $24.01 | $23.96 | 7,217 |
| 2022-05-26 | $23.08 | $23.34 | $23.08 | $23.31 | $23.27 | 6,239 |
| 2022-05-25 | $22.68 | $22.78 | $22.66 | $22.68 | $22.64 | 8,508 |
| 2022-05-24 | $22.05 | $22.32 | $22.05 | $22.27 | $22.23 | 4,895 |
| 2022-05-23 | $22.69 | $22.69 | $22.69 | $22.69 | $22.65 | 395 |
| 2022-05-20 | $21.89 | $22.32 | $21.82 | $22.32 | $22.27 | 3,521 |
| 2022-05-19 | $22.19 | $22.50 | $22.19 | $22.35 | $22.31 | 2,950 |
| 2022-05-18 | $22.80 | $22.80 | $22.08 | $22.15 | $22.10 | 6,542 |
| 2022-05-17 | $22.88 | $23.14 | $22.88 | $23.14 | $23.09 | 3,589 |
| 2022-05-16 | $22.69 | $22.69 | $22.48 | $22.48 | $22.44 | 3,263 |
| 2022-05-13 | $22.37 | $22.84 | $22.37 | $22.77 | $22.73 | 7,315 |
| 2022-05-12 | $21.45 | $21.77 | $21.45 | $21.77 | $21.73 | 3,160 |
| 2022-05-11 | $21.93 | $22.35 | $21.58 | $21.58 | $21.54 | 8,011 |
| 2022-05-10 | $22.03 | $22.24 | $21.87 | $22.11 | $22.07 | 1,648 |
| 2022-05-09 | $22.41 | $22.42 | $21.92 | $22.00 | $21.96 | 11,641 |
| 2022-05-06 | $23.45 | $23.45 | $23.19 | $23.31 | $23.27 | 3,274 |
| 2022-05-05 | $24.43 | $24.43 | $23.72 | $23.89 | $23.85 | 5,547 |
| 2022-05-04 | $24.58 | $25.00 | $23.95 | $24.99 | $24.94 | 5,568 |
| 2022-05-03 | $24.02 | $24.53 | $24.02 | $24.39 | $24.35 | 14,918 |
| 2022-05-02 | $23.64 | $24.19 | $23.62 | $24.19 | $24.15 | 8,383 |
| 2022-04-29 | $24.08 | $24.08 | $23.87 | $23.87 | $23.83 | 1,220 |
| 2022-04-28 | $24.95 | $24.97 | $24.79 | $24.81 | $24.76 | 5,342 |
| 2022-04-27 | $24.49 | $24.52 | $24.39 | $24.43 | $24.39 | 3,302 |
| 2022-04-26 | $24.98 | $24.98 | $24.46 | $24.48 | $24.44 | 8,519 |
| 2022-04-25 | $24.80 | $25.09 | $24.57 | $25.05 | $25.01 | 6,322 |
| 2022-04-22 | $25.37 | $25.37 | $25.05 | $25.05 | $25.00 | 3,984 |
| 2022-04-21 | $27.10 | $27.10 | $25.84 | $25.84 | $25.79 | 3,414 |
| 2022-04-20 | $26.92 | $26.93 | $26.83 | $26.85 | $26.80 | 4,140 |
| 2022-04-19 | $26.69 | $26.95 | $26.69 | $26.86 | $26.81 | 6,597 |
| 2022-04-18 | $26.26 | $26.46 | $26.20 | $26.34 | $26.29 | 29,456 |
| 2022-04-14 | $26.76 | $26.76 | $26.53 | $26.53 | $26.48 | 7,223 |
| 2022-04-13 | $26.73 | $26.98 | $26.69 | $26.90 | $26.85 | 222,587 |
| 2022-04-12 | $26.41 | $26.45 | $26.32 | $26.39 | $26.34 | 40,299 |
| 2022-04-11 | $26.43 | $26.55 | $26.42 | $26.42 | $26.37 | 6,378 |
| 2022-04-08 | $26.97 | $26.98 | $26.75 | $26.75 | $26.70 | 5,332 |
| 2022-04-07 | $26.64 | $27.00 | $26.56 | $26.86 | $26.81 | 9,993 |
| 2022-04-06 | $26.59 | $26.71 | $26.59 | $26.66 | $26.61 | 6,106 |
| 2022-04-05 | $27.78 | $27.78 | $27.10 | $27.10 | $27.05 | 7,048 |
| 2022-04-04 | $27.61 | $27.73 | $27.55 | $27.67 | $27.62 | 3,157 |
| 2022-04-01 | $29.16 | $29.16 | $27.19 | $27.45 | $27.40 | 29,926 |
| 2022-03-31 | $27.77 | $27.77 | $27.29 | $27.29 | $27.24 | 286,540 |
| 2022-03-30 | $27.89 | $27.95 | $27.48 | $27.51 | $27.46 | 7,687 |
| 2022-03-29 | $27.66 | $28.01 | $27.60 | $27.90 | $27.84 | 8,711 |
| 2022-03-28 | $27.70 | $27.70 | $27.40 | $27.66 | $27.61 | 3,151 |
| 2022-03-25 | $27.38 | $27.63 | $27.38 | $27.55 | $27.49 | 2,440 |
| 2022-03-24 | $27.31 | $27.66 | $27.31 | $27.65 | $27.53 | 4,840 |
| 2022-03-23 | $27.64 | $27.64 | $27.21 | $27.23 | $27.12 | 4,707 |
| 2022-03-22 | $27.34 | $27.58 | $27.34 | $27.49 | $27.38 | 5,840 |
| 2022-03-21 | $26.85 | $27.05 | $26.85 | $27.05 | $26.94 | 2,440 |
| 2022-03-18 | $26.48 | $27.05 | $26.48 | $27.00 | $26.89 | 7,039 |
| 2022-03-17 | $26.41 | $26.44 | $26.40 | $26.44 | $26.34 | 5,521 |
| 2022-03-16 | $25.66 | $25.81 | $25.04 | $25.81 | $25.71 | 21,197 |
| 2022-03-15 | $24.86 | $25.17 | $24.77 | $25.12 | $25.02 | 6,220 |
| 2022-03-14 | $24.87 | $24.88 | $24.60 | $24.68 | $24.58 | 4,595 |
| 2022-03-11 | $25.45 | $25.45 | $25.11 | $25.11 | $25.01 | 5,182 |
| 2022-03-10 | $25.58 | $25.62 | $25.55 | $25.58 | $25.48 | 2,517 |
| 2022-03-09 | $25.29 | $25.59 | $25.29 | $25.47 | $25.36 | 3,894 |
| 2022-03-08 | $24.98 | $25.09 | $24.74 | $24.74 | $24.64 | 1,842 |
| 2022-03-07 | $25.14 | $25.14 | $24.84 | $24.84 | $24.74 | 1,241 |
| 2022-03-04 | $25.65 | $25.65 | $25.45 | $25.62 | $25.51 | 2,627 |
| 2022-03-03 | $26.67 | $26.67 | $25.83 | $25.92 | $25.81 | 3,971 |
| 2022-03-02 | $26.17 | $26.48 | $26.17 | $26.41 | $26.30 | 1,942 |
| 2022-03-01 | $25.94 | $25.94 | $25.83 | $25.83 | $25.72 | 355 |
| 2022-02-28 | $25.79 | $26.06 | $25.73 | $26.06 | $25.95 | 931 |
| 2022-02-25 | $24.92 | $25.55 | $24.80 | $25.55 | $25.45 | 6,458 |
| 2022-02-24 | $23.22 | $25.04 | $23.22 | $25.04 | $24.94 | 3,086 |
| 2022-02-23 | $24.39 | $24.57 | $23.95 | $24.02 | $23.92 | 10,543 |
| 2022-02-22 | $25.10 | $25.12 | $24.48 | $24.52 | $24.42 | 6,901 |
| 2022-02-18 | $24.90 | $25.01 | $24.90 | $24.99 | $24.88 | 2,613 |
| 2022-02-17 | $25.57 | $25.57 | $25.27 | $25.33 | $25.23 | 6,573 |
| 2022-02-16 | $26.13 | $26.15 | $25.75 | $26.08 | $25.98 | 9,203 |
| 2022-02-15 | $25.32 | $26.03 | $25.32 | $26.00 | $25.90 | 12,612 |
| 2022-02-14 | $25.39 | $25.50 | $25.24 | $25.24 | $25.14 | 7,376 |
| 2022-02-11 | $26.10 | $26.10 | $25.55 | $25.65 | $25.55 | 2,947 |
| 2022-02-10 | $26.40 | $26.66 | $26.17 | $26.21 | $26.10 | 3,072 |
| 2022-02-09 | $26.52 | $26.55 | $26.43 | $26.55 | $26.44 | 3,723 |
| 2022-02-08 | $25.80 | $25.92 | $25.78 | $25.92 | $25.81 | 1,320 |
| 2022-02-07 | $25.77 | $25.77 | $25.60 | $25.60 | $25.50 | 970 |
| 2022-02-04 | $25.55 | $25.79 | $25.55 | $25.60 | $25.49 | 6,176 |
| 2022-02-03 | $25.66 | $25.70 | $25.45 | $25.45 | $25.35 | 6,369 |
| 2022-02-02 | $25.92 | $26.13 | $25.92 | $26.09 | $25.99 | 4,877 |
| 2022-02-01 | $25.72 | $26.13 | $25.70 | $26.13 | $26.02 | 13,010 |
| 2022-01-31 | $25.18 | $25.68 | $25.18 | $25.68 | $25.58 | 7,046 |
| 2022-01-28 | $24.30 | $24.67 | $24.28 | $24.67 | $24.57 | 3,478 |
| 2022-01-27 | $24.43 | $24.45 | $24.08 | $24.08 | $23.98 | 3,145 |
| 2022-01-26 | $25.28 | $25.52 | $23.76 | $24.33 | $24.23 | 6,125 |
| 2022-01-25 | $24.40 | $24.77 | $24.28 | $24.56 | $24.46 | 4,184 |
| 2022-01-24 | $24.18 | $25.19 | $24.00 | $25.19 | $25.09 | 5,289 |
| 2022-01-21 | $25.26 | $25.33 | $24.90 | $24.94 | $24.83 | 10,276 |
| 2022-01-20 | $26.53 | $26.53 | $25.58 | $25.58 | $25.47 | 2,037 |
| 2022-01-19 | $26.28 | $26.36 | $26.10 | $26.11 | $26.00 | 2,957 |
| 2022-01-18 | $26.56 | $26.65 | $26.38 | $26.38 | $26.28 | 5,872 |
| 2022-01-14 | $26.73 | $27.01 | $26.64 | $27.01 | $26.90 | 6,351 |
| 2022-01-13 | $27.42 | $27.42 | $27.04 | $27.04 | $26.92 | 2,404 |
| 2022-01-12 | $28.13 | $28.14 | $27.82 | $27.85 | $27.74 | 4,984 |
| 2022-01-11 | $27.58 | $27.85 | $27.58 | $27.81 | $27.69 | 1,386 |
| 2022-01-10 | $26.92 | $27.52 | $26.88 | $27.52 | $27.41 | 2,564 |
| 2022-01-07 | $27.98 | $27.98 | $27.44 | $27.44 | $27.33 | 3,693 |
| 2022-01-06 | $27.74 | $27.84 | $27.62 | $27.71 | $27.60 | 15,399 |
| 2022-01-05 | $28.50 | $28.60 | $27.54 | $27.54 | $27.43 | 4,548 |
| 2022-01-04 | $28.95 | $28.95 | $28.31 | $28.64 | $28.53 | 647 |
| 2022-01-03 | $28.91 | $28.98 | $28.86 | $28.95 | $28.83 | 376,175 |
| 2021-12-31 | $29.50 | $29.50 | $29.23 | $29.23 | $29.11 | 1,727 |
| 2021-12-30 | $29.49 | $29.49 | $29.29 | $29.29 | $29.17 | 1,522 |
| 2021-12-29 | $29.29 | $29.44 | $29.25 | $29.37 | $29.25 | 12,290 |
| 2021-12-28 | $29.71 | $29.71 | $29.54 | $29.54 | $29.21 | 3,489 |
| 2021-12-27 | $29.68 | $29.78 | $29.41 | $29.78 | $29.45 | 3,349 |
| 2021-12-23 | $29.41 | $29.45 | $29.35 | $29.42 | $29.10 | 1,282 |
| 2021-12-22 | $29.14 | $29.21 | $29.12 | $29.21 | $28.88 | 4,335 |
| 2021-12-21 | $28.46 | $29.03 | $28.46 | $29.03 | $28.71 | 8,288 |
| 2021-12-20 | $28.31 | $28.31 | $27.86 | $28.19 | $27.88 | 11,075 |
| 2021-12-17 | $28.99 | $28.99 | $28.80 | $28.98 | $28.65 | 5,833 |
| 2021-12-16 | $29.13 | $29.13 | $28.62 | $28.75 | $28.43 | 3,454 |
| 2021-12-15 | $28.46 | $29.19 | $28.45 | $29.19 | $28.86 | 2,177 |
| 2021-12-14 | $28.33 | $28.46 | $28.24 | $28.45 | $28.14 | 7,201 |
| 2021-12-13 | $29.13 | $29.13 | $28.87 | $28.87 | $28.55 | 4,256 |
| 2021-12-10 | $29.15 | $29.19 | $29.00 | $29.19 | $28.86 | 13,139 |
| 2021-12-09 | $29.23 | $29.23 | $29.21 | $29.21 | $28.89 | 800 |
| 2021-12-08 | $29.71 | $29.78 | $29.70 | $29.74 | $29.41 | 5,266 |
| 2021-12-07 | $28.83 | $29.56 | $28.83 | $29.55 | $29.22 | 4,373 |
| 2021-12-06 | $28.46 | $28.50 | $28.42 | $28.48 | $28.16 | 2,414 |
| 2021-12-03 | $28.48 | $28.66 | $28.48 | $28.66 | $28.34 | 3,595 |
| 2021-12-02 | $29.58 | $29.60 | $29.46 | $29.48 | $29.15 | 696 |
| 2021-12-01 | $30.10 | $30.10 | $29.17 | $29.17 | $28.85 | 1,554 |
| 2021-11-30 | $30.29 | $30.29 | $30.02 | $30.02 | $29.69 | 5,823 |
| 2021-11-29 | $30.85 | $30.96 | $30.85 | $30.86 | $30.51 | 3,310 |
| 2021-11-26 | $30.73 | $30.73 | $30.62 | $30.62 | $30.28 | 1,657 |
| 2021-11-24 | $30.99 | $31.13 | $30.99 | $31.09 | $30.74 | 2,692 |
| 2021-11-23 | $30.90 | $30.92 | $30.50 | $30.88 | $30.54 | 5,851 |
| 2021-11-22 | $31.46 | $31.46 | $31.11 | $31.11 | $30.76 | 4,982 |
| 2021-11-19 | $31.72 | $31.72 | $31.55 | $31.55 | $31.20 | 2,197 |
| 2021-11-18 | $31.67 | $31.67 | $31.62 | $31.65 | $31.29 | 1,777 |
| 2021-11-17 | $31.56 | $31.57 | $31.55 | $31.55 | $31.20 | 1,076 |
| 2021-11-16 | $31.80 | $31.80 | $31.73 | $31.73 | $31.38 | 1,217 |
| 2021-11-15 | $31.54 | $31.54 | $31.52 | $31.54 | $31.19 | 1,266 |
| 2021-11-12 | $31.36 | $31.65 | $31.36 | $31.63 | $31.27 | 2,906 |
| 2021-11-11 | $31.36 | $31.40 | $31.35 | $31.36 | $31.01 | 1,275 |
| 2021-11-10 | $31.25 | $31.26 | $30.96 | $31.07 | $30.72 | 10,954 |
| 2021-11-09 | $31.60 | $31.76 | $31.53 | $31.76 | $31.40 | 1,556 |
| 2021-11-08 | $31.62 | $31.83 | $31.62 | $31.78 | $31.43 | 3,379 |
| 2021-11-05 | $31.58 | $31.58 | $31.45 | $31.49 | $31.14 | 1,123 |
| 2021-11-04 | $31.61 | $31.61 | $31.55 | $31.57 | $31.22 | 1,944 |
| 2021-11-03 | $31.21 | $31.47 | $31.20 | $31.47 | $31.12 | 1,259 |
| 2021-11-02 | $31.20 | $31.40 | $31.20 | $31.37 | $31.02 | 5,671 |
| 2021-11-01 | $31.11 | $31.32 | $31.11 | $31.31 | $30.96 | 30,894 |
| 2021-10-29 | $30.89 | $31.09 | $30.89 | $31.09 | $30.74 | 17,100 |
| 2021-10-28 | $30.56 | $30.84 | $30.56 | $30.84 | $30.50 | 237,960 |
| 2021-10-27 | $30.87 | $30.87 | $30.21 | $30.21 | $29.87 | 9,715 |
| 2021-10-26 | $30.63 | $30.65 | $30.37 | $30.49 | $30.15 | 6,347 |
| 2021-10-25 | $30.61 | $30.61 | $30.49 | $30.49 | $30.15 | 1,504 |
| 2021-10-22 | $30.37 | $30.44 | $30.13 | $30.34 | $30.00 | 3,858 |
| 2021-10-21 | $30.19 | $30.31 | $30.17 | $30.28 | $29.94 | 5,530 |
| 2021-10-20 | $29.94 | $30.00 | $29.91 | $29.94 | $29.61 | 1,985 |
| 2021-10-19 | $29.91 | $30.13 | $29.91 | $29.96 | $29.63 | 4,316 |
| 2021-10-18 | $29.84 | $29.84 | $29.79 | $29.83 | $29.50 | 3,356 |
| 2021-10-15 | $29.47 | $29.51 | $29.42 | $29.42 | $29.09 | 2,260 |
| 2021-10-14 | $29.33 | $29.37 | $29.33 | $29.37 | $29.05 | 3,971 |
| 2021-10-13 | $28.66 | $28.88 | $28.66 | $28.84 | $28.52 | 257,121 |
| 2021-10-12 | $28.58 | $28.58 | $28.54 | $28.55 | $28.23 | 1,541 |
| 2021-10-11 | $28.75 | $28.75 | $28.44 | $28.46 | $28.15 | 5,142 |
| 2021-10-08 | $28.46 | $28.57 | $28.46 | $28.48 | $28.17 | 3,307 |
| 2021-10-07 | $28.72 | $28.72 | $28.62 | $28.62 | $28.31 | 4,091 |
| 2021-10-06 | $27.89 | $28.14 | $27.89 | $28.14 | $27.83 | 2,979 |
| 2021-10-05 | $28.20 | $28.29 | $28.18 | $28.18 | $27.87 | 7,402 |
| 2021-10-04 | $28.04 | $28.04 | $27.73 | $27.83 | $27.52 | 8,922 |
| 2021-10-01 | $27.93 | $28.37 | $27.78 | $28.30 | $27.99 | 11,499 |
| 2021-09-30 | $28.30 | $28.48 | $28.24 | $28.24 | $27.92 | 429,618 |
| 2021-09-29 | $28.39 | $28.53 | $28.38 | $28.38 | $28.07 | 1,919 |
| 2021-09-28 | $28.66 | $28.69 | $28.47 | $28.47 | $28.16 | 1,573 |
| 2021-09-27 | $29.49 | $29.49 | $29.28 | $29.34 | $29.02 | 3,215 |
| 2021-09-24 | $29.53 | $29.55 | $29.45 | $29.53 | $29.20 | 4,763 |
| 2021-09-23 | $29.19 | $29.77 | $29.19 | $29.65 | $29.32 | 8,525 |
| 2021-09-22 | $28.83 | $29.19 | $28.83 | $29.19 | $28.86 | 4,052 |
| 2021-09-21 | $28.55 | $28.91 | $28.53 | $28.81 | $28.49 | 5,646 |
| 2021-09-20 | $28.71 | $28.71 | $28.38 | $28.71 | $28.39 | 4,765 |
| 2021-09-17 | $29.44 | $29.45 | $29.39 | $29.43 | $29.11 | 1,867 |
| 2021-09-16 | $29.47 | $29.70 | $29.47 | $29.64 | $29.31 | 2,737 |
| 2021-09-15 | $29.24 | $29.48 | $29.24 | $29.48 | $29.15 | 742 |
| 2021-09-14 | $29.30 | $29.30 | $29.05 | $29.13 | $28.81 | 7,292 |
| 2021-09-13 | $29.41 | $29.41 | $29.10 | $29.18 | $28.85 | 1,663 |
| 2021-09-10 | $29.55 | $29.67 | $29.35 | $29.35 | $29.03 | 2,656 |
| 2021-09-09 | $29.45 | $29.66 | $29.45 | $29.52 | $29.19 | 4,330 |
| 2021-09-08 | $29.72 | $29.72 | $29.57 | $29.63 | $29.30 | 3,467 |
| 2021-09-07 | $30.12 | $30.12 | $29.82 | $29.82 | $29.49 | 1,677 |
| 2021-09-03 | $30.10 | $30.19 | $30.04 | $30.12 | $29.79 | 3,621 |
| 2021-09-02 | $30.05 | $30.07 | $29.87 | $29.98 | $29.64 | 10,133 |
| 2021-09-01 | $29.96 | $29.96 | $29.76 | $29.78 | $29.44 | 8,048 |
| 2021-08-31 | $29.65 | $29.85 | $29.65 | $29.69 | $29.36 | 7,427 |
| 2021-08-30 | $29.89 | $29.98 | $29.81 | $29.83 | $29.50 | 6,512 |
| 2021-08-27 | $29.22 | $29.79 | $29.22 | $29.70 | $29.37 | 7,732 |
| 2021-08-26 | $29.44 | $29.44 | $29.27 | $29.31 | $28.99 | 230,871 |
| 2021-08-25 | $29.44 | $29.64 | $29.44 | $29.56 | $29.23 | 25,701 |
| 2021-08-24 | $29.26 | $29.33 | $29.25 | $29.25 | $28.92 | 14,795 |
| 2021-08-23 | $29.00 | $29.21 | $29.00 | $29.14 | $28.82 | 7,659 |
| 2021-08-20 | $28.68 | $28.70 | $28.68 | $28.68 | $28.36 | 1,378 |
| 2021-08-19 | $28.50 | $28.50 | $28.41 | $28.41 | $28.10 | 1,065 |
| 2021-08-18 | $28.78 | $28.78 | $28.50 | $28.50 | $28.18 | 2,881 |
| 2021-08-17 | $28.81 | $28.81 | $28.61 | $28.72 | $28.40 | 2,081 |
| 2021-08-16 | $29.34 | $29.34 | $29.01 | $29.14 | $28.82 | 4,821 |
| 2021-08-13 | $29.40 | $29.46 | $29.40 | $29.41 | $29.08 | 2,356 |
| 2021-08-12 | $29.34 | $29.43 | $29.34 | $29.43 | $29.10 | 3,795 |
| 2021-08-11 | $29.07 | $29.21 | $29.07 | $29.20 | $28.87 | 3,108 |
| 2021-08-10 | $29.26 | $29.26 | $29.12 | $29.14 | $28.81 | 8,934 |
| 2021-08-09 | $28.95 | $29.19 | $28.95 | $29.10 | $28.78 | 4,963 |
| 2021-08-06 | $28.93 | $28.97 | $28.88 | $28.97 | $28.65 | 1,592 |
| 2021-08-05 | $29.12 | $29.16 | $29.04 | $29.09 | $28.77 | 11,809 |
| 2021-08-04 | $28.92 | $28.92 | $28.83 | $28.88 | $28.56 | 2,729 |
| 2021-08-03 | $28.55 | $28.61 | $28.54 | $28.61 | $28.29 | 1,295 |
| 2021-08-02 | $28.17 | $28.27 | $28.15 | $28.15 | $27.84 | 2,356 |
| 2021-07-30 | $28.26 | $28.28 | $28.21 | $28.21 | $27.89 | 6,479 |
| 2021-07-29 | $28.08 | $28.36 | $28.08 | $28.30 | $27.98 | 4,432 |
| 2021-07-28 | $27.95 | $27.99 | $27.76 | $27.99 | $27.68 | 1,672 |
| 2021-07-27 | $27.62 | $27.68 | $27.62 | $27.68 | $27.37 | 946 |
| 2021-07-26 | $28.00 | $28.00 | $27.95 | $27.96 | $27.65 | 3,218 |
| 2021-07-23 | $28.11 | $28.15 | $28.06 | $28.15 | $27.84 | 2,776 |
| 2021-07-22 | $27.75 | $27.93 | $27.75 | $27.89 | $27.58 | 3,946 |
| 2021-07-21 | $27.74 | $27.77 | $27.74 | $27.77 | $27.47 | 345 |
| 2021-07-20 | $27.41 | $27.52 | $27.41 | $27.47 | $27.16 | 1,238 |
| 2021-07-19 | $26.77 | $26.95 | $26.67 | $26.88 | $26.58 | 12,189 |
| 2021-07-16 | $27.10 | $27.14 | $27.05 | $27.05 | $26.75 | 1,622 |
| 2021-07-15 | $27.18 | $27.22 | $27.17 | $27.22 | $26.92 | 4,137 |
| 2021-07-14 | $27.54 | $27.54 | $27.48 | $27.49 | $27.18 | 2,446 |
| 2021-07-13 | $27.76 | $27.80 | $27.74 | $27.76 | $27.45 | 2,481 |
| 2021-07-12 | $27.93 | $28.00 | $27.93 | $27.96 | $27.65 | 2,549 |
| 2021-07-09 | $27.75 | $27.89 | $27.75 | $27.88 | $27.57 | 58,544 |
| 2021-07-08 | $27.40 | $27.62 | $27.32 | $27.41 | $27.10 | 5,522 |
| 2021-07-07 | $27.68 | $27.78 | $27.60 | $27.69 | $27.38 | 2,897 |
| 2021-07-06 | $27.65 | $27.68 | $27.63 | $27.68 | $27.37 | 841 |
| 2021-07-02 | $27.64 | $27.68 | $27.61 | $27.68 | $27.37 | 2,758 |
| 2021-07-01 | $27.64 | $27.64 | $27.57 | $27.58 | $27.27 | 2,360 |
| 2021-06-30 | $27.55 | $27.61 | $27.52 | $27.54 | $27.23 | 1,898 |
| 2021-06-29 | $27.71 | $27.75 | $27.70 | $27.75 | $27.44 | 3,995 |
| 2021-06-28 | $27.62 | $27.69 | $27.62 | $27.68 | $27.37 | 2,609 |
| 2021-06-25 | $27.49 | $27.49 | $27.43 | $27.47 | $27.17 | 8,395 |
| 2021-06-24 | $27.49 | $27.49 | $27.34 | $27.44 | $27.13 | 143,144 |
| 2021-06-23 | $27.31 | $27.38 | $27.29 | $27.29 | $26.99 | 4,843 |
| 2021-06-22 | $27.08 | $27.25 | $27.05 | $27.23 | $26.93 | 3,087 |
| 2021-06-21 | $26.44 | $27.02 | $26.44 | $27.02 | $26.72 | 5,383 |
| 2021-06-18 | $26.62 | $26.73 | $26.62 | $26.73 | $26.43 | 1,740 |
| 2021-06-17 | $26.82 | $26.97 | $26.76 | $26.91 | $26.61 | 9,000 |
| 2021-06-16 | $26.88 | $26.88 | $26.69 | $26.76 | $26.46 | 6,205 |
| 2021-06-15 | $26.68 | $26.83 | $26.68 | $26.78 | $26.49 | 5,130 |
| 2021-06-14 | $26.96 | $26.96 | $26.89 | $26.93 | $26.63 | 5,106 |
| 2021-06-11 | $26.97 | $26.97 | $26.87 | $26.93 | $26.63 | 3,794 |
| 2021-06-10 | $26.77 | $26.87 | $26.75 | $26.82 | $26.52 | 6,674 |
| 2021-06-09 | $26.53 | $26.60 | $26.48 | $26.51 | $26.21 | 12,789 |
| 2021-06-08 | $26.66 | $26.73 | $26.66 | $26.70 | $26.40 | 2,611 |
| 2021-06-07 | $26.54 | $26.55 | $26.44 | $26.50 | $26.21 | 5,584 |
| 2021-06-04 | $26.38 | $26.51 | $26.38 | $26.51 | $26.22 | 319 |
| 2021-06-03 | $26.10 | $26.26 | $26.06 | $26.15 | $25.86 | 61,057 |
| 2021-06-02 | $26.38 | $26.38 | $26.29 | $26.33 | $26.04 | 445,330 |
| 2021-06-01 | $26.50 | $26.50 | $26.42 | $26.42 | $26.13 | 223 |
| 2021-05-28 | $26.48 | $26.48 | $26.37 | $26.37 | $26.08 | 291 |
| 2021-05-27 | $26.26 | $26.28 | $26.26 | $26.27 | $25.98 | 561 |
| 2021-05-26 | $26.15 | $26.16 | $26.09 | $26.10 | $25.81 | 6,191 |
| 2021-05-25 | $25.96 | $25.96 | $25.86 | $25.86 | $25.57 | 6,850 |
| 2021-05-24 | $25.98 | $25.98 | $25.88 | $25.88 | $25.59 | 293 |
| 2021-05-21 | $25.55 | $25.63 | $25.55 | $25.61 | $25.32 | 947 |
| 2021-05-20 | $25.50 | $25.66 | $25.50 | $25.60 | $25.32 | 1,250 |
| 2021-05-19 | $25.03 | $25.14 | $25.03 | $25.14 | $24.86 | 1,900 |
| 2021-05-18 | $25.29 | $25.29 | $25.28 | $25.28 | $25.00 | 1,390 |
| 2021-05-17 | $25.70 | $25.70 | $25.09 | $25.26 | $24.98 | 1,354 |
| 2021-05-14 | $25.50 | $25.50 | $25.45 | $25.46 | $25.18 | 13,129 |
| 2021-05-13 | $25.15 | $25.15 | $24.83 | $24.83 | $24.55 | 2,204 |
| 2021-05-12 | $25.37 | $25.37 | $24.70 | $24.77 | $24.49 | 10,249 |
| 2021-05-11 | $25.44 | $25.77 | $25.44 | $25.67 | $25.38 | 12,321 |
| 2021-05-10 | $26.23 | $26.23 | $25.71 | $25.71 | $25.43 | 2,925 |
| 2021-05-07 | $26.29 | $26.31 | $26.20 | $26.23 | $25.93 | 9,083 |
| 2021-05-06 | $25.71 | $25.71 | $25.71 | $25.71 | $25.42 | 27 |
| 2021-05-05 | $25.98 | $25.98 | $25.88 | $25.88 | $25.59 | 601 |
| 2021-05-04 | $26.26 | $26.26 | $25.73 | $25.83 | $25.54 | 1,560 |
| 2021-05-03 | $26.81 | $26.81 | $26.33 | $26.34 | $26.04 | 4,250 |
| 2021-04-30 | $27.15 | $27.15 | $26.56 | $26.56 | $26.26 | 1,675 |
| 2021-04-29 | $26.85 | $26.96 | $26.85 | $26.88 | $26.58 | 1,455 |
| 2021-04-28 | $27.29 | $27.37 | $27.20 | $27.20 | $26.90 | 4,448 |
| 2021-04-27 | $27.14 | $27.30 | $27.14 | $27.27 | $26.96 | 2,220 |
| 2021-04-26 | $26.50 | $27.21 | $26.50 | $27.21 | $26.90 | 2,496 |
| 2021-04-23 | $26.82 | $26.86 | $26.77 | $26.77 | $26.47 | 1,603 |
| 2021-04-22 | $26.26 | $26.55 | $26.18 | $26.20 | $25.90 | 1,757 |
| 2021-04-21 | $26.06 | $26.13 | $26.06 | $26.13 | $25.84 | 2,943 |
| 2021-04-20 | $26.14 | $26.14 | $25.62 | $25.72 | $25.43 | 1,276 |
| 2021-04-19 | $26.40 | $26.40 | $26.24 | $26.24 | $25.95 | 1,307 |
| 2021-04-16 | $26.39 | $26.46 | $26.39 | $26.40 | $26.11 | 2,564 |
| 2021-04-15 | $26.23 | $26.23 | $26.09 | $26.20 | $25.91 | 5,729 |
| 2021-04-14 | $25.95 | $25.95 | $25.89 | $25.89 | $25.60 | 556 |
| 2021-04-13 | $26.01 | $26.05 | $25.98 | $25.98 | $25.69 | 1,754 |
| 2021-04-12 | $25.68 | $25.68 | $25.57 | $25.63 | $25.34 | 2,383 |
| 2021-04-09 | $25.63 | $25.76 | $25.63 | $25.76 | $25.48 | 650 |
| 2021-04-08 | $25.56 | $25.76 | $25.40 | $25.69 | $25.41 | 3,479 |
| 2021-04-07 | $25.38 | $25.39 | $25.23 | $25.23 | $24.95 | 6,165 |
| 2021-04-06 | $25.69 | $25.70 | $25.50 | $25.50 | $25.22 | 6,870 |
| 2021-04-05 | $25.41 | $25.46 | $25.32 | $25.38 | $25.10 | 46,891 |
| 2021-04-01 | $25.26 | $25.35 | $25.26 | $25.35 | $25.07 | 2,738 |
| 2021-03-31 | $24.97 | $25.20 | $24.97 | $25.05 | $24.77 | 3,105 |
| 2021-03-30 | $24.30 | $24.62 | $24.30 | $24.55 | $24.28 | 6,122 |
| 2021-03-29 | $24.55 | $24.55 | $24.27 | $24.27 | $24.00 | 2,802 |
| 2021-03-26 | $24.51 | $24.67 | $24.28 | $24.67 | $24.40 | 5,178 |
| 2021-03-25 | $24.00 | $24.23 | $24.00 | $24.23 | $23.96 | 2,409 |
| 2021-03-24 | $24.66 | $24.66 | $24.28 | $24.28 | $24.01 | 5,583 |
| 2021-03-23 | $25.69 | $25.69 | $25.25 | $25.28 | $25.00 | 2,747 |
| 2021-03-22 | $25.82 | $25.83 | $25.74 | $25.74 | $25.46 | 6,424 |
| 2021-03-19 | $25.22 | $25.55 | $25.22 | $25.55 | $25.27 | 3,176 |
| 2021-03-18 | $25.66 | $25.66 | $25.21 | $25.21 | $24.93 | 3,818 |
| 2021-03-17 | $25.45 | $25.89 | $25.45 | $25.89 | $25.60 | 1,581 |
| 2021-03-16 | $26.19 | $26.19 | $25.84 | $25.84 | $25.55 | 2,456 |
| 2021-03-15 | $25.75 | $26.09 | $25.71 | $26.09 | $25.80 | 10,319 |
| 2021-03-12 | $25.69 | $25.77 | $25.69 | $25.77 | $25.49 | 4,156 |
| 2021-03-11 | $25.15 | $25.97 | $25.15 | $25.93 | $25.64 | 6,902 |
| 2021-03-10 | $25.21 | $25.21 | $24.95 | $24.95 | $24.67 | 3,000 |
| 2021-03-09 | $25.17 | $25.20 | $25.05 | $25.05 | $24.77 | 2,935 |
| 2021-03-08 | $24.69 | $24.69 | $23.76 | $23.76 | $23.50 | 6,712 |
| 2021-03-05 | $24.19 | $24.54 | $23.47 | $24.54 | $24.27 | 7,146 |
| 2021-03-04 | $24.32 | $24.35 | $24.22 | $24.23 | $23.96 | 3,117 |
| 2021-03-03 | $26.08 | $26.08 | $25.48 | $25.51 | $25.23 | 4,870 |
| 2021-03-02 | $27.26 | $27.28 | $26.72 | $26.72 | $26.42 | 3,265 |
| 2021-03-01 | $27.26 | $27.50 | $27.26 | $27.42 | $27.11 | 22,197 |
| 2021-02-26 | $26.60 | $26.82 | $26.52 | $26.66 | $26.36 | 4,804 |
| 2021-02-25 | $27.12 | $27.12 | $26.33 | $26.38 | $26.08 | 3,484 |
| 2021-02-24 | $27.43 | $27.43 | $27.20 | $27.30 | $26.99 | 4,522 |
| 2021-02-23 | $27.18 | $27.23 | $26.57 | $27.23 | $26.93 | 8,583 |
| 2021-02-22 | $27.73 | $27.73 | $27.47 | $27.47 | $27.16 | 5,273 |
| 2021-02-19 | $28.83 | $28.83 | $28.60 | $28.62 | $28.30 | 1,768 |
| 2021-02-18 | $28.40 | $28.42 | $28.31 | $28.31 | $28.00 | 2,211 |
| 2021-02-17 | $28.33 | $28.57 | $28.33 | $28.55 | $28.23 | 3,627 |
| 2021-02-16 | $29.04 | $29.04 | $28.71 | $28.75 | $28.43 | 4,850 |
| 2021-02-12 | $28.56 | $28.75 | $28.52 | $28.75 | $28.43 | 6,774 |
| 2021-02-11 | $28.69 | $28.70 | $28.57 | $28.58 | $28.26 | 8,363 |
| 2021-02-10 | $28.63 | $28.69 | $28.41 | $28.41 | $28.09 | 5,412 |
| 2021-02-09 | $28.36 | $28.38 | $28.31 | $28.37 | $28.06 | 13,370 |
| 2021-02-08 | $28.01 | $28.01 | $27.86 | $28.00 | $27.69 | 11,203 |
| 2021-02-05 | $27.59 | $27.59 | $27.50 | $27.58 | $27.27 | 4,474 |
| 2021-02-04 | $27.39 | $27.40 | $27.24 | $27.30 | $26.99 | 3,195 |
| 2021-02-03 | $27.09 | $27.15 | $27.00 | $27.04 | $26.74 | 6,277 |
| 2021-02-02 | $26.94 | $27.15 | $26.91 | $27.10 | $26.80 | 5,725 |
| 2021-02-01 | $26.44 | $26.56 | $26.44 | $26.54 | $26.25 | 3,352 |
| 2021-01-29 | $26.05 | $26.25 | $25.84 | $26.06 | $25.77 | 9,434 |
| 2021-01-28 | $26.34 | $26.51 | $26.27 | $26.35 | $26.06 | 2,096 |
| 2021-01-27 | $26.31 | $26.31 | $25.81 | $25.81 | $25.52 | 4,462 |
| 2021-01-26 | $26.75 | $27.63 | $26.59 | $26.59 | $26.29 | 3,303 |
| 2021-01-25 | $27.69 | $27.69 | $27.14 | $27.19 | $26.88 | 3,530 |
| 2021-01-22 | $27.28 | $27.31 | $27.28 | $27.31 | $27.01 | 29,764 |
| 2021-01-21 | $27.20 | $27.32 | $27.20 | $27.26 | $26.96 | 37,173 |
| 2021-01-20 | $27.15 | $27.23 | $27.15 | $27.19 | $26.89 | 1,387 |
| 2021-01-19 | $26.77 | $26.90 | $26.77 | $26.87 | $26.57 | 11,823 |
| 2021-01-15 | $27.00 | $27.00 | $26.60 | $26.60 | $26.31 | 3,177 |
| 2021-01-14 | $27.35 | $27.39 | $26.99 | $26.99 | $26.69 | 3,278 |
| 2021-01-13 | $27.15 | $27.21 | $27.07 | $27.07 | $26.77 | 7,076 |
| 2021-01-12 | $27.15 | $27.17 | $26.95 | $27.09 | $26.79 | 2,453 |
| 2021-01-11 | $26.83 | $27.12 | $26.83 | $26.98 | $26.68 | 7,452 |
| 2021-01-08 | $27.13 | $27.13 | $26.89 | $26.99 | $26.69 | 4,243 |
| 2021-01-07 | $26.43 | $26.70 | $26.43 | $26.60 | $26.31 | 1,509 |
| 2021-01-06 | $26.24 | $26.24 | $25.98 | $25.98 | $25.69 | 2,493 |
| 2021-01-05 | $25.90 | $26.01 | $25.81 | $26.01 | $25.72 | 12,612 |
| 2021-01-04 | $25.64 | $25.69 | $25.63 | $25.69 | $25.41 | 2,101 |
| 2020-12-31 | $26.12 | $26.12 | $25.96 | $26.07 | $25.78 | 2,967 |
| 2020-12-30 | $26.13 | $26.15 | $26.09 | $26.09 | $25.80 | 2,451 |
| 2020-12-29 | $25.68 | $25.84 | $25.68 | $25.82 | $25.53 | 2,274 |
| 2020-12-28 | $25.89 | $25.98 | $25.89 | $25.91 | $25.63 | 3,127 |
| 2020-12-24 | $26.15 | $26.20 | $26.15 | $26.20 | $25.91 | 1,088 |
| 2020-12-23 | $26.38 | $26.38 | $26.11 | $26.11 | $25.82 | 2,717 |
| 2020-12-22 | $26.23 | $26.39 | $26.21 | $26.37 | $26.07 | 6,196 |
| 2020-12-21 | $26.18 | $26.18 | $26.14 | $26.14 | $25.85 | 455 |
| 2020-12-18 | $26.11 | $26.16 | $26.08 | $26.16 | $25.87 | 3,282 |
| 2020-12-17 | $25.87 | $26.05 | $25.87 | $26.05 | $25.76 | 1,887 |
| 2020-12-16 | $25.56 | $25.63 | $25.56 | $25.59 | $25.31 | 26,718 |
| 2020-12-15 | $25.45 | $25.55 | $25.44 | $25.51 | $25.23 | 14,233 |
| 2020-12-14 | $25.33 | $25.33 | $25.30 | $25.30 | $25.02 | 875 |
| 2020-12-11 | $25.24 | $25.24 | $25.17 | $25.18 | $24.90 | 1,909 |
| 2020-12-10 | $25.01 | $25.13 | $25.01 | $25.12 | $24.84 | 29,125 |
| 2020-12-09 | $25.28 | $25.28 | $24.67 | $24.81 | $24.53 | 125,666 |
| 2020-12-08 | $25.24 | $25.39 | $25.21 | $25.33 | $25.05 | 724,396 |
Inspire Faithward Large Cap Momentum ESG ETF (FEVR) News Headlines
.jpg)
Recent Inspire Faithward Large Cap Momentum ESG ETF (FEVR) News
Similar Companies to Inspire Faithward Large Cap Momentum ESG ETF (FEVR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |