Inspire Faithward Mid Cap Momentum ESG ETF (GLRY) Exchange: NYSE ARCA
Data as of April 25, 2024
$29.01 ($-0.30) -1.02%
Inspire Faithward Mid Cap Momentum ESG ETF - Daily Information
Click for more stock information on Inspire Faithward Mid Cap Momentum ESG ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $29.06 |
| Previous Close | $29.01 |
| High | $29.06 |
| Low | $28.97 |
| Adjusted Open | $29.06 |
| Previous Adjusted Close | $29.01 |
| Adjusted High | $29.06 |
| Adjusted Low | $28.97 |
About Inspire Faithward Mid Cap Momentum ESG ETF (GLRY)
Inspire Faithward Mid Cap Momentum ESG ETF
Invest in Inspire Faithward Mid Cap Momentum ESG ETF (GLRY)
Historical Stock Data for Inspire Faithward Mid Cap Momentum ESG ETF (GLRY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $29.06 | $29.06 | $28.97 | $29.01 | $29.01 | 2,311 |
| 2024-04-11 | $29.15 | $29.39 | $29.15 | $29.31 | $29.31 | 5,953 |
| 2024-04-10 | $29.30 | $29.35 | $29.28 | $29.35 | $29.35 | 7,134 |
| 2024-04-09 | $29.61 | $29.68 | $29.59 | $29.68 | $29.68 | 3,157 |
| 2024-04-08 | $29.97 | $29.97 | $29.82 | $29.82 | $29.82 | 4,011 |
| 2024-04-05 | $29.55 | $29.82 | $29.55 | $29.82 | $29.82 | 5,730 |
| 2024-04-04 | $29.87 | $29.87 | $29.44 | $29.49 | $29.49 | 2,300 |
| 2024-04-03 | $29.75 | $29.76 | $29.64 | $29.70 | $29.70 | 2,634 |
| 2024-04-02 | $29.79 | $29.79 | $29.52 | $29.59 | $29.59 | 3,057 |
| 2024-04-01 | $30.06 | $30.06 | $29.88 | $29.95 | $29.95 | 8,057 |
| 2024-03-28 | $29.91 | $30.13 | $29.91 | $30.05 | $30.05 | 5,247 |
| 2024-03-27 | $29.79 | $29.85 | $29.77 | $29.77 | $29.77 | 2,159 |
| 2024-03-26 | $29.66 | $29.66 | $29.56 | $29.58 | $29.55 | 4,343 |
| 2024-03-25 | $29.53 | $29.63 | $29.51 | $29.51 | $29.49 | 6,584 |
| 2024-03-22 | $29.56 | $29.60 | $29.47 | $29.53 | $29.50 | 5,153 |
| 2024-03-21 | $29.50 | $29.66 | $29.50 | $29.62 | $29.60 | 2,342 |
| 2024-03-20 | $29.15 | $29.35 | $29.15 | $29.35 | $29.32 | 3,294 |
| 2024-03-19 | $29.05 | $29.19 | $29.02 | $29.19 | $29.16 | 7,769 |
| 2024-03-18 | $28.95 | $29.01 | $28.88 | $28.88 | $28.86 | 11,413 |
| 2024-03-15 | $28.78 | $28.87 | $28.78 | $28.86 | $28.84 | 5,285 |
| 2024-03-14 | $28.93 | $28.96 | $28.58 | $28.68 | $28.65 | 3,471 |
| 2024-03-13 | $28.93 | $28.98 | $28.93 | $28.98 | $28.95 | 872 |
| 2024-03-12 | $28.82 | $28.88 | $28.78 | $28.85 | $28.82 | 11,790 |
| 2024-03-11 | $28.73 | $28.85 | $28.73 | $28.78 | $28.75 | 2,343 |
| 2024-03-08 | $29.21 | $29.21 | $28.91 | $28.91 | $28.88 | 1,451 |
| 2024-03-07 | $29.21 | $29.24 | $29.14 | $29.15 | $29.12 | 1,684 |
| 2024-03-06 | $28.79 | $28.86 | $28.79 | $28.82 | $28.80 | 368 |
| 2024-03-05 | $28.91 | $28.91 | $28.62 | $28.62 | $28.60 | 1,221 |
| 2024-03-04 | $28.94 | $28.98 | $28.82 | $28.83 | $28.80 | 1,711 |
| 2024-03-01 | $28.65 | $28.79 | $28.61 | $28.71 | $28.68 | 136,936 |
| 2024-02-29 | $28.68 | $28.69 | $28.52 | $28.65 | $28.62 | 6,259 |
| 2024-02-28 | $28.35 | $28.49 | $28.35 | $28.49 | $28.46 | 97,901 |
| 2024-02-27 | $28.22 | $28.26 | $28.13 | $28.23 | $28.21 | 3,103 |
| 2024-02-26 | $28.03 | $28.09 | $28.03 | $28.08 | $28.06 | 883 |
| 2024-02-23 | $27.94 | $28.09 | $27.94 | $28.09 | $28.06 | 20,680 |
| 2024-02-22 | $27.87 | $27.90 | $27.83 | $27.89 | $27.86 | 4,571 |
| 2024-02-21 | $27.65 | $27.65 | $27.49 | $27.61 | $27.58 | 279,869 |
| 2024-02-20 | $27.56 | $27.57 | $27.46 | $27.52 | $27.50 | 9,444 |
| 2024-02-16 | $27.49 | $27.92 | $27.49 | $27.65 | $27.65 | 2,171 |
| 2024-02-15 | $27.44 | $27.57 | $27.41 | $27.57 | $27.57 | 2,360 |
| 2024-02-14 | $27.05 | $27.33 | $27.05 | $27.33 | $27.33 | 2,986 |
| 2024-02-13 | $27.00 | $27.13 | $26.95 | $26.95 | $26.95 | 3,685 |
| 2024-02-12 | $27.53 | $27.55 | $27.48 | $27.51 | $27.51 | 2,917 |
| 2024-02-09 | $27.13 | $27.38 | $27.13 | $27.36 | $27.36 | 8,581 |
| 2024-02-08 | $26.73 | $27.05 | $26.73 | $27.00 | $27.00 | 9,880 |
| 2024-02-07 | $26.74 | $26.93 | $26.69 | $26.77 | $26.77 | 12,100 |
| 2024-02-06 | $26.60 | $26.64 | $26.55 | $26.64 | $26.64 | 2,304 |
| 2024-02-05 | $26.31 | $26.48 | $26.31 | $26.48 | $26.48 | 1,841 |
| 2024-02-02 | $26.75 | $26.85 | $26.66 | $26.69 | $26.69 | 10,168 |
| 2024-02-01 | $26.42 | $26.73 | $26.42 | $26.73 | $26.73 | 4,319 |
| 2024-01-31 | $26.67 | $26.69 | $26.41 | $26.41 | $26.41 | 1,363 |
| 2024-01-30 | $26.77 | $26.86 | $26.76 | $26.77 | $26.77 | 3,627 |
| 2024-01-29 | $26.49 | $26.73 | $26.49 | $26.71 | $26.71 | 3,902 |
| 2024-01-26 | $26.60 | $26.60 | $26.43 | $26.50 | $26.50 | 23,545 |
| 2024-01-25 | $26.67 | $26.68 | $26.44 | $26.50 | $26.50 | 3,051 |
| 2024-01-24 | $26.87 | $26.87 | $26.51 | $26.51 | $26.51 | 3,642 |
| 2024-01-23 | $26.71 | $26.75 | $26.66 | $26.69 | $26.69 | 3,095 |
| 2024-01-22 | $26.69 | $26.92 | $26.69 | $26.92 | $26.92 | 8,033 |
| 2024-01-19 | $26.37 | $26.59 | $26.37 | $26.56 | $26.56 | 5,552 |
| 2024-01-18 | $26.28 | $26.48 | $26.21 | $26.44 | $26.44 | 12,205 |
| 2024-01-17 | $26.39 | $26.45 | $26.24 | $26.24 | $26.24 | 41,429 |
| 2024-01-16 | $26.39 | $26.43 | $26.35 | $26.43 | $26.43 | 18,628 |
| 2024-01-12 | $26.66 | $26.66 | $26.42 | $26.54 | $26.54 | 8,115 |
| 2024-01-11 | $26.28 | $26.50 | $26.28 | $26.50 | $26.50 | 3,086 |
| 2024-01-10 | $26.14 | $26.45 | $26.14 | $26.35 | $26.35 | 7,041 |
| 2024-01-09 | $26.19 | $26.35 | $26.19 | $26.29 | $26.29 | 19,571 |
| 2024-01-08 | $26.20 | $26.42 | $26.20 | $26.42 | $26.42 | 4,298 |
| 2024-01-05 | $26.28 | $26.30 | $26.15 | $26.22 | $26.22 | 24,073 |
| 2024-01-04 | $26.26 | $26.26 | $26.19 | $26.19 | $26.19 | 1,734 |
| 2024-01-03 | $26.38 | $26.38 | $26.22 | $26.22 | $26.22 | 4,502 |
| 2024-01-02 | $26.63 | $26.63 | $26.53 | $26.60 | $26.60 | 2,595 |
| 2023-12-29 | $26.62 | $26.66 | $26.55 | $26.62 | $26.62 | 4,152 |
| 2023-12-28 | $26.77 | $26.79 | $26.71 | $26.76 | $26.76 | 6,696 |
| 2023-12-27 | $26.79 | $26.86 | $26.77 | $26.81 | $26.81 | 2,160 |
| 2023-12-26 | $26.76 | $26.95 | $26.76 | $26.85 | $26.85 | 7,267 |
| 2023-12-22 | $26.83 | $26.83 | $26.71 | $26.76 | $26.76 | 2,184 |
| 2023-12-21 | $26.69 | $26.69 | $26.44 | $26.64 | $26.64 | 5,120 |
| 2023-12-20 | $26.84 | $26.90 | $26.43 | $26.43 | $26.43 | 100,462 |
| 2023-12-19 | $26.81 | $26.89 | $26.80 | $26.85 | $26.85 | 5,866 |
| 2023-12-18 | $27.80 | $27.80 | $26.56 | $26.60 | $26.60 | 5,801 |
| 2023-12-15 | $26.68 | $26.68 | $26.37 | $26.48 | $26.48 | 3,874 |
| 2023-12-14 | $26.70 | $26.78 | $26.63 | $26.68 | $26.68 | 7,061 |
| 2023-12-13 | $25.86 | $26.41 | $25.84 | $26.37 | $26.27 | 14,012 |
| 2023-12-12 | $25.89 | $25.98 | $25.84 | $25.84 | $25.75 | 4,936 |
| 2023-12-11 | $25.85 | $25.95 | $25.84 | $25.86 | $25.77 | 5,164 |
| 2023-12-08 | $25.74 | $25.83 | $25.70 | $25.75 | $25.66 | 3,398 |
| 2023-12-07 | $25.73 | $25.73 | $25.63 | $25.67 | $25.58 | 6,561 |
| 2023-12-06 | $25.72 | $25.72 | $25.58 | $25.59 | $25.50 | 2,534 |
| 2023-12-05 | $25.80 | $25.80 | $25.71 | $25.74 | $25.65 | 5,614 |
| 2023-12-04 | $25.87 | $26.04 | $25.87 | $25.96 | $25.87 | 14,831 |
| 2023-12-01 | $25.56 | $25.85 | $25.56 | $25.84 | $25.75 | 7,979 |
| 2023-11-30 | $25.24 | $25.41 | $25.24 | $25.41 | $25.32 | 7,131 |
| 2023-11-29 | $25.37 | $25.37 | $25.18 | $25.22 | $25.13 | 4,895 |
| 2023-11-28 | $25.32 | $25.37 | $25.18 | $25.20 | $25.20 | 7,356 |
| 2023-11-27 | $25.25 | $25.41 | $25.24 | $25.37 | $25.37 | 8,207 |
| 2023-11-24 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 180 |
| 2023-11-22 | $25.31 | $25.34 | $25.29 | $25.29 | $25.29 | 3,745 |
| 2023-11-21 | $25.18 | $25.23 | $25.18 | $25.18 | $25.18 | 6,234 |
| 2023-11-20 | $25.26 | $25.34 | $25.23 | $25.23 | $25.23 | 3,925 |
| 2023-11-17 | $25.20 | $25.22 | $25.09 | $25.16 | $25.16 | 7,052 |
| 2023-11-16 | $25.04 | $25.11 | $25.02 | $25.03 | $25.03 | 7,530 |
| 2023-11-15 | $25.45 | $25.50 | $25.29 | $25.31 | $25.31 | 4,497 |
| 2023-11-14 | $25.40 | $25.45 | $25.33 | $25.39 | $25.39 | 6,743 |
| 2023-11-13 | $24.62 | $24.75 | $24.62 | $24.75 | $24.75 | 2,999 |
| 2023-11-10 | $24.47 | $24.66 | $24.47 | $24.66 | $24.66 | 1,386 |
| 2023-11-09 | $24.56 | $24.56 | $24.31 | $24.31 | $24.31 | 14,363 |
| 2023-11-08 | $24.62 | $24.62 | $24.52 | $24.52 | $24.52 | 3,604 |
| 2023-11-07 | $24.73 | $24.74 | $24.68 | $24.71 | $24.71 | 4,708 |
| 2023-11-06 | $24.84 | $24.84 | $24.81 | $24.82 | $24.82 | 1,286 |
| 2023-11-03 | $25.01 | $25.08 | $24.88 | $25.01 | $25.01 | 13,128 |
| 2023-11-02 | $24.46 | $24.60 | $24.41 | $24.59 | $24.59 | 5,211 |
| 2023-11-01 | $23.94 | $24.20 | $23.94 | $24.16 | $24.16 | 4,368 |
| 2023-10-31 | $23.86 | $24.08 | $23.86 | $24.05 | $24.05 | 7,260 |
| 2023-10-30 | $24.03 | $24.03 | $23.92 | $23.95 | $23.95 | 6,756 |
| 2023-10-27 | $23.97 | $24.05 | $23.88 | $23.89 | $23.89 | 6,929 |
| 2023-10-26 | $24.05 | $24.36 | $24.05 | $24.28 | $24.28 | 4,940 |
| 2023-10-25 | $24.10 | $24.10 | $24.02 | $24.05 | $24.05 | 3,526 |
| 2023-10-24 | $24.37 | $24.39 | $24.24 | $24.34 | $24.34 | 10,050 |
| 2023-10-23 | $24.29 | $24.32 | $24.19 | $24.19 | $24.19 | 2,612 |
| 2023-10-20 | $24.60 | $24.63 | $24.42 | $24.42 | $24.42 | 2,741 |
| 2023-10-19 | $24.80 | $24.97 | $24.62 | $24.69 | $24.69 | 3,987 |
| 2023-10-18 | $25.08 | $25.12 | $24.98 | $25.00 | $25.00 | 4,501 |
| 2023-10-17 | $25.49 | $25.57 | $25.39 | $25.39 | $25.39 | 6,949 |
| 2023-10-16 | $25.14 | $25.20 | $25.12 | $25.13 | $25.13 | 8,308 |
| 2023-10-13 | $24.94 | $24.94 | $24.75 | $24.79 | $24.79 | 5,108 |
| 2023-10-12 | $25.08 | $25.08 | $24.79 | $24.80 | $24.80 | 8,959 |
| 2023-10-11 | $25.12 | $25.21 | $25.03 | $25.21 | $25.21 | 5,387 |
| 2023-10-10 | $25.06 | $25.25 | $25.06 | $25.21 | $25.21 | 2,880 |
| 2023-10-09 | $24.71 | $24.99 | $24.71 | $24.99 | $24.99 | 1,860 |
| 2023-10-06 | $24.74 | $24.83 | $24.73 | $24.73 | $24.73 | 3,124 |
| 2023-10-05 | $24.58 | $24.58 | $24.49 | $24.53 | $24.53 | 11,904 |
| 2023-10-04 | $24.48 | $24.59 | $24.48 | $24.59 | $24.59 | 9,934 |
| 2023-10-03 | $24.59 | $24.59 | $24.56 | $24.57 | $24.57 | 2,828 |
| 2023-10-02 | $24.89 | $24.89 | $24.74 | $24.85 | $24.85 | 7,159 |
| 2023-09-29 | $25.46 | $25.46 | $25.21 | $25.23 | $25.23 | 2,300 |
| 2023-09-28 | $25.45 | $25.48 | $25.35 | $25.37 | $25.37 | 10,047 |
| 2023-09-27 | $25.27 | $25.38 | $25.16 | $25.31 | $25.31 | 5,979 |
| 2023-09-26 | $25.06 | $25.13 | $25.04 | $25.07 | $25.07 | 5,366 |
| 2023-09-25 | $25.28 | $25.36 | $25.28 | $25.35 | $25.35 | 3,202 |
| 2023-09-22 | $25.25 | $25.40 | $25.24 | $25.24 | $25.24 | 3,343 |
| 2023-09-21 | $25.62 | $25.62 | $25.28 | $25.29 | $25.25 | 122,479 |
| 2023-09-20 | $25.86 | $25.88 | $25.72 | $25.72 | $25.68 | 4,056 |
| 2023-09-19 | $25.70 | $25.80 | $25.70 | $25.75 | $25.71 | 3,260 |
| 2023-09-18 | $25.83 | $25.86 | $25.79 | $25.79 | $25.75 | 2,640 |
| 2023-09-15 | $25.81 | $25.81 | $25.56 | $25.67 | $25.62 | 3,634 |
| 2023-09-14 | $25.84 | $25.93 | $25.84 | $25.92 | $25.87 | 6,279 |
| 2023-09-13 | $25.59 | $25.62 | $25.53 | $25.60 | $25.56 | 3,565 |
| 2023-09-12 | $25.64 | $25.70 | $25.63 | $25.66 | $25.62 | 2,952 |
| 2023-09-11 | $25.53 | $25.57 | $25.51 | $25.52 | $25.48 | 2,586 |
| 2023-09-08 | $25.58 | $25.58 | $25.51 | $25.51 | $25.47 | 1,974 |
| 2023-09-07 | $25.51 | $25.52 | $25.40 | $25.45 | $25.45 | 10,523 |
| 2023-09-06 | $26.09 | $26.09 | $25.50 | $25.57 | $25.57 | 1,901 |
| 2023-09-05 | $25.74 | $25.77 | $25.64 | $25.64 | $25.64 | 3,296 |
| 2023-09-01 | $26.21 | $26.24 | $26.13 | $26.20 | $26.20 | 5,041 |
| 2023-08-31 | $26.19 | $26.22 | $26.10 | $26.13 | $26.13 | 5,240 |
| 2023-08-30 | $26.26 | $26.28 | $26.13 | $26.14 | $26.14 | 6,942 |
| 2023-08-29 | $26.30 | $26.30 | $25.86 | $26.15 | $26.15 | 6,994 |
| 2023-08-28 | $26.24 | $26.24 | $25.75 | $25.79 | $25.79 | 4,462 |
| 2023-08-25 | $25.64 | $25.75 | $25.48 | $25.62 | $25.62 | 9,536 |
| 2023-08-24 | $25.80 | $25.80 | $25.53 | $25.58 | $25.58 | 6,357 |
| 2023-08-23 | $25.55 | $25.76 | $25.55 | $25.75 | $25.75 | 9,319 |
| 2023-08-22 | $25.58 | $25.59 | $25.54 | $25.58 | $25.58 | 1,683 |
| 2023-08-21 | $25.66 | $25.79 | $25.54 | $25.74 | $25.74 | 5,472 |
| 2023-08-18 | $25.62 | $25.68 | $25.62 | $25.68 | $25.68 | 931 |
| 2023-08-17 | $25.77 | $25.81 | $25.51 | $25.52 | $25.52 | 3,057 |
| 2023-08-16 | $26.12 | $26.12 | $25.84 | $25.86 | $25.86 | 6,471 |
| 2023-08-15 | $26.15 | $26.15 | $25.96 | $25.97 | $25.97 | 3,162 |
| 2023-08-14 | $26.16 | $26.26 | $26.16 | $26.26 | $26.26 | 8,846 |
| 2023-08-11 | $26.26 | $26.26 | $26.22 | $26.22 | $26.22 | 1,950 |
| 2023-08-10 | $26.25 | $26.25 | $26.07 | $26.15 | $26.15 | 5,162 |
| 2023-08-09 | $25.94 | $26.28 | $25.94 | $26.20 | $26.20 | 7,276 |
| 2023-08-08 | $26.05 | $26.16 | $26.05 | $26.11 | $26.11 | 3,957 |
| 2023-08-07 | $26.22 | $26.30 | $26.22 | $26.30 | $26.30 | 1,650 |
| 2023-08-04 | $26.48 | $26.48 | $26.13 | $26.13 | $26.13 | 3,113 |
| 2023-08-03 | $26.06 | $26.28 | $26.06 | $26.23 | $26.23 | 2,883 |
| 2023-08-02 | $26.69 | $26.69 | $26.21 | $26.25 | $26.25 | 4,084 |
| 2023-08-01 | $26.26 | $26.45 | $26.25 | $26.43 | $26.43 | 4,595 |
| 2023-07-31 | $26.15 | $26.42 | $26.15 | $26.42 | $26.42 | 7,582 |
| 2023-07-28 | $26.34 | $26.34 | $26.21 | $26.29 | $26.29 | 3,506 |
| 2023-07-27 | $26.40 | $26.40 | $26.03 | $26.03 | $26.03 | 3,705 |
| 2023-07-26 | $26.35 | $26.41 | $26.35 | $26.38 | $26.38 | 4,096 |
| 2023-07-25 | $26.17 | $26.41 | $26.17 | $26.34 | $26.34 | 2,887 |
| 2023-07-24 | $26.24 | $26.24 | $26.13 | $26.17 | $26.17 | 4,438 |
| 2023-07-21 | $26.25 | $26.36 | $26.19 | $26.20 | $26.20 | 10,584 |
| 2023-07-20 | $26.28 | $26.33 | $26.23 | $26.30 | $26.30 | 4,104 |
| 2023-07-19 | $26.47 | $26.48 | $26.24 | $26.37 | $26.37 | 9,227 |
| 2023-07-18 | $26.38 | $26.41 | $26.33 | $26.38 | $26.38 | 2,498 |
| 2023-07-17 | $25.95 | $26.15 | $25.95 | $26.12 | $26.12 | 1,384 |
| 2023-07-14 | $25.91 | $25.95 | $25.89 | $25.93 | $25.93 | 4,833 |
| 2023-07-13 | $25.91 | $26.12 | $25.91 | $26.12 | $26.12 | 8,074 |
| 2023-07-12 | $26.04 | $26.13 | $26.04 | $26.04 | $26.04 | 3,883 |
| 2023-07-11 | $25.71 | $25.86 | $25.71 | $25.84 | $25.84 | 8,648 |
| 2023-07-10 | $25.55 | $25.60 | $25.53 | $25.59 | $25.59 | 3,948 |
| 2023-07-07 | $25.23 | $25.53 | $25.23 | $25.37 | $25.37 | 2,297 |
| 2023-07-06 | $25.26 | $25.26 | $24.97 | $25.20 | $25.20 | 9,293 |
| 2023-07-05 | $25.45 | $25.45 | $25.33 | $25.39 | $25.39 | 3,801 |
| 2023-07-03 | $25.58 | $25.59 | $25.50 | $25.53 | $25.53 | 2,853 |
| 2023-06-30 | $25.41 | $25.49 | $25.41 | $25.49 | $25.49 | 866 |
| 2023-06-29 | $25.19 | $25.33 | $25.09 | $25.30 | $25.30 | 8,137 |
| 2023-06-28 | $25.09 | $25.09 | $24.97 | $25.01 | $25.01 | 9,935 |
| 2023-06-27 | $24.59 | $25.03 | $24.59 | $24.99 | $24.99 | 11,073 |
| 2023-06-26 | $24.54 | $24.67 | $24.53 | $24.55 | $24.55 | 4,528 |
| 2023-06-23 | $24.52 | $24.52 | $24.34 | $24.36 | $24.36 | 5,525 |
| 2023-06-22 | $24.60 | $24.66 | $24.55 | $24.64 | $24.56 | 4,801 |
| 2023-06-21 | $24.61 | $24.79 | $24.61 | $24.73 | $24.65 | 3,015 |
| 2023-06-20 | $24.75 | $24.75 | $24.54 | $24.58 | $24.50 | 3,274 |
| 2023-06-16 | $24.77 | $24.84 | $24.75 | $24.81 | $24.73 | 3,305 |
| 2023-06-15 | $24.59 | $24.86 | $24.59 | $24.84 | $24.84 | 6,262 |
| 2023-06-14 | $24.90 | $24.90 | $24.53 | $24.59 | $24.59 | 16,625 |
| 2023-06-13 | $24.83 | $24.83 | $24.77 | $24.77 | $24.77 | 2,824 |
| 2023-06-12 | $24.44 | $24.57 | $24.44 | $24.50 | $24.50 | 2,143 |
| 2023-06-09 | $24.01 | $24.48 | $24.01 | $24.41 | $24.41 | 41,985 |
| 2023-06-08 | $24.43 | $24.62 | $24.38 | $24.55 | $24.55 | 4,984 |
| 2023-06-07 | $24.49 | $24.62 | $24.49 | $24.56 | $24.56 | 7,548 |
| 2023-06-06 | $24.18 | $24.28 | $24.11 | $24.28 | $24.28 | 3,345 |
| 2023-06-05 | $23.87 | $23.97 | $23.84 | $23.92 | $23.92 | 4,342 |
| 2023-06-02 | $23.76 | $24.18 | $23.76 | $24.13 | $24.13 | 3,662 |
| 2023-06-01 | $23.11 | $23.44 | $23.11 | $23.39 | $23.39 | 3,642 |
| 2023-05-31 | $23.32 | $23.32 | $23.21 | $23.21 | $23.21 | 22,707 |
| 2023-05-30 | $23.42 | $23.58 | $23.42 | $23.55 | $23.55 | 2,397 |
| 2023-05-26 | $22.41 | $23.62 | $22.41 | $23.55 | $23.55 | 83,716 |
| 2023-05-25 | $23.29 | $23.44 | $23.29 | $23.37 | $23.37 | 9,671 |
| 2023-05-24 | $23.38 | $23.44 | $23.38 | $23.38 | $23.38 | 76,900 |
| 2023-05-23 | $24.13 | $24.13 | $23.59 | $23.60 | $23.60 | 2,210 |
| 2023-05-22 | $23.89 | $23.89 | $23.85 | $23.86 | $23.86 | 11,902 |
| 2023-05-19 | $24.01 | $24.01 | $23.79 | $23.85 | $23.85 | 5,042 |
| 2023-05-18 | $23.77 | $23.99 | $23.74 | $23.99 | $23.99 | 75,454 |
| 2023-05-17 | $23.79 | $23.84 | $23.75 | $23.79 | $23.79 | 4,765 |
| 2023-05-16 | $23.53 | $23.60 | $23.50 | $23.50 | $23.50 | 1,298 |
| 2023-05-15 | $23.77 | $23.85 | $23.77 | $23.78 | $23.78 | 751 |
| 2023-05-12 | $23.75 | $23.75 | $23.55 | $23.68 | $23.68 | 177,168 |
| 2023-05-11 | $23.59 | $23.63 | $23.52 | $23.62 | $23.62 | 1,178 |
| 2023-05-10 | $23.77 | $23.83 | $23.75 | $23.80 | $23.80 | 4,838 |
| 2023-05-09 | $23.76 | $23.86 | $23.72 | $23.82 | $23.82 | 4,341 |
| 2023-05-08 | $24.00 | $24.00 | $23.76 | $23.82 | $23.82 | 7,244 |
| 2023-05-05 | $23.99 | $23.99 | $23.90 | $23.90 | $23.90 | 858 |
| 2023-05-04 | $23.40 | $23.49 | $23.30 | $23.43 | $23.43 | 6,035 |
| 2023-05-03 | $23.93 | $23.93 | $23.69 | $23.69 | $23.69 | 2,359 |
| 2023-05-02 | $23.54 | $23.71 | $23.46 | $23.71 | $23.71 | 5,793 |
| 2023-05-01 | $24.04 | $24.06 | $23.92 | $24.00 | $24.00 | 39,835 |
| 2023-04-28 | $23.91 | $23.98 | $23.91 | $23.98 | $23.98 | 3,223 |
| 2023-04-27 | $23.56 | $23.92 | $23.56 | $23.86 | $23.86 | 2,944 |
| 2023-04-26 | $23.83 | $23.88 | $23.58 | $23.67 | $23.67 | 5,849 |
| 2023-04-25 | $24.06 | $24.06 | $23.85 | $23.87 | $23.87 | 9,469 |
| 2023-04-24 | $24.33 | $24.40 | $24.23 | $24.31 | $24.31 | 6,807 |
| 2023-04-21 | $24.16 | $24.24 | $24.12 | $24.24 | $24.24 | 4,802 |
| 2023-04-20 | $24.29 | $24.31 | $24.22 | $24.31 | $24.31 | 5,213 |
| 2023-04-19 | $24.39 | $24.39 | $24.28 | $24.31 | $24.31 | 15,640 |
| 2023-04-18 | $24.33 | $24.44 | $24.31 | $24.44 | $24.44 | 8,699 |
| 2023-04-17 | $24.28 | $24.33 | $24.20 | $24.33 | $24.33 | 13,492 |
| 2023-04-14 | $24.27 | $24.27 | $24.15 | $24.25 | $24.25 | 3,075 |
| 2023-04-13 | $24.16 | $24.41 | $24.14 | $24.33 | $24.33 | 8,197 |
| 2023-04-12 | $24.36 | $24.39 | $24.24 | $24.24 | $24.24 | 13,636 |
| 2023-04-11 | $24.30 | $24.36 | $24.27 | $24.27 | $24.27 | 5,281 |
| 2023-04-10 | $23.56 | $24.01 | $23.56 | $24.01 | $24.01 | 1,150 |
| 2023-04-06 | $23.66 | $23.74 | $23.66 | $23.69 | $23.69 | 11,502 |
| 2023-04-05 | $23.70 | $23.79 | $23.69 | $23.79 | $23.79 | 2,466 |
| 2023-04-04 | $24.17 | $24.17 | $23.77 | $23.84 | $23.84 | 5,238 |
| 2023-04-03 | $24.05 | $24.26 | $24.05 | $24.22 | $24.22 | 14,073 |
| 2023-03-31 | $24.92 | $24.92 | $23.93 | $24.12 | $24.12 | 8,690 |
| 2023-03-30 | $23.83 | $23.83 | $23.73 | $23.76 | $23.76 | 22,759 |
| 2023-03-29 | $23.62 | $23.70 | $23.60 | $23.70 | $23.70 | 6,354 |
| 2023-03-28 | $23.28 | $23.50 | $23.28 | $23.47 | $23.47 | 5,211 |
| 2023-03-27 | $23.32 | $23.43 | $23.22 | $23.38 | $23.38 | 7,268 |
| 2023-03-24 | $22.78 | $23.16 | $22.78 | $23.16 | $23.09 | 2,703 |
| 2023-03-23 | $23.13 | $23.13 | $22.92 | $23.03 | $22.96 | 1,020 |
| 2023-03-22 | $23.47 | $23.47 | $23.09 | $23.09 | $23.03 | 3,062 |
| 2023-03-21 | $23.59 | $23.59 | $23.49 | $23.54 | $23.47 | 3,131 |
| 2023-03-20 | $23.21 | $23.35 | $23.13 | $23.28 | $23.22 | 18,078 |
| 2023-03-17 | $23.01 | $23.01 | $22.75 | $22.80 | $22.74 | 38,608 |
| 2023-03-16 | $22.67 | $23.35 | $22.67 | $23.31 | $23.25 | 430,968 |
| 2023-03-15 | $22.98 | $22.98 | $22.65 | $22.88 | $22.82 | 7,358 |
| 2023-03-14 | $23.55 | $23.55 | $23.30 | $23.42 | $23.36 | 1,848 |
| 2023-03-13 | $23.39 | $23.39 | $23.17 | $23.20 | $23.14 | 3,799 |
| 2023-03-10 | $24.00 | $24.00 | $23.51 | $23.51 | $23.51 | 2,759 |
| 2023-03-09 | $24.48 | $24.48 | $24.07 | $24.07 | $24.07 | 4,145 |
| 2023-03-08 | $24.61 | $24.66 | $24.42 | $24.55 | $24.55 | 5,823 |
| 2023-03-07 | $24.66 | $24.66 | $24.47 | $24.50 | $24.50 | 7,236 |
| 2023-03-06 | $24.93 | $25.01 | $24.66 | $24.76 | $24.76 | 3,432 |
| 2023-03-03 | $24.76 | $25.01 | $24.76 | $25.00 | $25.00 | 4,991 |
| 2023-03-02 | $24.60 | $24.74 | $24.60 | $24.71 | $24.71 | 7,568 |
| 2023-03-01 | $24.40 | $24.54 | $24.40 | $24.51 | $24.51 | 6,539 |
| 2023-02-28 | $24.63 | $24.65 | $24.38 | $24.38 | $24.38 | 7,645 |
| 2023-02-27 | $24.57 | $24.59 | $24.44 | $24.47 | $24.47 | 10,033 |
| 2023-02-24 | $24.24 | $24.42 | $24.17 | $24.41 | $24.41 | 29,582 |
| 2023-02-23 | $24.63 | $24.63 | $24.26 | $24.51 | $24.51 | 436,223 |
| 2023-02-22 | $24.43 | $24.53 | $24.32 | $24.36 | $24.36 | 17,563 |
| 2023-02-21 | $24.36 | $24.43 | $24.36 | $24.36 | $24.36 | 2,651 |
| 2023-02-17 | $24.85 | $24.97 | $24.85 | $24.96 | $24.96 | 2,780 |
| 2023-02-16 | $24.92 | $24.94 | $24.86 | $24.86 | $24.86 | 857 |
| 2023-02-15 | $24.71 | $24.90 | $24.71 | $24.90 | $24.90 | 893 |
| 2023-02-14 | $24.79 | $24.79 | $24.67 | $24.75 | $24.75 | 6,975 |
| 2023-02-13 | $24.60 | $24.70 | $24.59 | $24.69 | $24.69 | 2,541 |
| 2023-02-10 | $24.43 | $24.52 | $24.43 | $24.52 | $24.52 | 1,066 |
| 2023-02-09 | $24.35 | $24.43 | $24.29 | $24.29 | $24.29 | 1,623 |
| 2023-02-08 | $24.58 | $24.58 | $24.45 | $24.52 | $24.52 | 3,205 |
| 2023-02-07 | $24.58 | $24.65 | $24.58 | $24.65 | $24.65 | 491 |
| 2023-02-06 | $24.51 | $24.55 | $24.50 | $24.51 | $24.51 | 2,708 |
| 2023-02-03 | $24.73 | $24.75 | $24.56 | $24.58 | $24.58 | 2,842 |
| 2023-02-02 | $24.55 | $24.78 | $24.55 | $24.74 | $24.74 | 1,854 |
| 2023-02-01 | $24.30 | $24.79 | $24.30 | $24.64 | $24.64 | 1,652 |
| 2023-01-31 | $23.93 | $24.43 | $23.92 | $24.43 | $24.43 | 967 |
| 2023-01-30 | $24.02 | $24.03 | $23.88 | $23.88 | $23.88 | 1,893 |
| 2023-01-27 | $24.08 | $24.08 | $24.06 | $24.06 | $24.06 | 425 |
| 2023-01-26 | $23.96 | $24.05 | $23.96 | $24.05 | $24.05 | 974 |
| 2023-01-25 | $23.63 | $23.79 | $23.60 | $23.76 | $23.76 | 2,923 |
| 2023-01-24 | $23.45 | $23.63 | $23.45 | $23.63 | $23.63 | 302 |
| 2023-01-23 | $24.29 | $24.29 | $23.42 | $23.55 | $23.55 | 1,853 |
| 2023-01-20 | $23.23 | $23.30 | $23.09 | $23.30 | $23.30 | 2,839 |
| 2023-01-19 | $22.93 | $23.05 | $22.89 | $22.98 | $22.98 | 3,145 |
| 2023-01-18 | $23.46 | $23.46 | $23.18 | $23.18 | $23.18 | 2,067 |
| 2023-01-17 | $23.50 | $23.52 | $23.46 | $23.46 | $23.46 | 5,842 |
| 2023-01-13 | $23.45 | $23.51 | $23.44 | $23.51 | $23.51 | 4,667 |
| 2023-01-12 | $23.41 | $23.45 | $23.40 | $23.44 | $23.44 | 5,893 |
| 2023-01-11 | $23.24 | $23.30 | $23.24 | $23.30 | $23.30 | 3,401 |
| 2023-01-10 | $22.83 | $23.00 | $22.83 | $23.00 | $23.00 | 1,418 |
| 2023-01-09 | $23.16 | $23.16 | $22.90 | $22.90 | $22.90 | 1,394 |
| 2023-01-06 | $22.12 | $22.94 | $22.12 | $22.89 | $22.89 | 4,658 |
| 2023-01-05 | $22.31 | $22.43 | $22.31 | $22.36 | $22.36 | 8,826 |
| 2023-01-04 | $22.47 | $22.51 | $22.47 | $22.51 | $22.51 | 852 |
| 2023-01-03 | $22.38 | $22.38 | $22.22 | $22.32 | $22.32 | 4,498 |
| 2022-12-30 | $22.49 | $22.51 | $22.41 | $22.51 | $22.51 | 3,501 |
| 2022-12-29 | $22.53 | $22.59 | $22.51 | $22.59 | $22.59 | 3,856 |
| 2022-12-28 | $22.67 | $22.67 | $22.31 | $22.31 | $22.31 | 8,352 |
| 2022-12-27 | $22.66 | $22.71 | $22.62 | $22.67 | $22.67 | 8,532 |
| 2022-12-23 | $22.51 | $22.68 | $22.51 | $22.68 | $22.68 | 5,848 |
| 2022-12-22 | $22.42 | $22.43 | $22.22 | $22.43 | $22.43 | 131,501 |
| 2022-12-21 | $22.73 | $22.83 | $22.73 | $22.74 | $22.74 | 5,167 |
| 2022-12-20 | $23.04 | $23.04 | $22.40 | $22.42 | $22.42 | 7,522 |
| 2022-12-19 | $22.60 | $22.61 | $22.27 | $22.32 | $22.32 | 3,217 |
| 2022-12-16 | $22.39 | $22.61 | $22.39 | $22.61 | $22.61 | 4,282 |
| 2022-12-15 | $23.06 | $23.06 | $22.77 | $22.77 | $22.77 | 2,855 |
| 2022-12-14 | $23.44 | $23.50 | $23.29 | $23.29 | $23.29 | 3,882 |
| 2022-12-13 | $23.78 | $23.78 | $23.30 | $23.41 | $23.36 | 4,688 |
| 2022-12-12 | $23.13 | $23.39 | $23.13 | $23.34 | $23.29 | 1,773 |
| 2022-12-09 | $23.19 | $23.25 | $23.12 | $23.12 | $23.06 | 1,735 |
| 2022-12-08 | $23.24 | $23.31 | $23.23 | $23.31 | $23.26 | 1,595 |
| 2022-12-07 | $23.25 | $23.28 | $23.21 | $23.26 | $23.21 | 2,133 |
| 2022-12-06 | $23.29 | $23.29 | $23.04 | $23.19 | $23.14 | 1,284 |
| 2022-12-05 | $23.35 | $23.35 | $23.27 | $23.28 | $23.22 | 1,610 |
| 2022-12-02 | $23.85 | $23.93 | $23.83 | $23.86 | $23.81 | 3,490 |
| 2022-12-01 | $23.92 | $23.92 | $23.85 | $23.85 | $23.80 | 1,470 |
| 2022-11-30 | $23.43 | $24.04 | $23.43 | $24.04 | $23.98 | 5,799 |
| 2022-11-29 | $23.73 | $23.76 | $23.67 | $23.67 | $23.62 | 2,957 |
| 2022-11-28 | $24.00 | $24.00 | $23.59 | $23.59 | $23.53 | 3,606 |
| 2022-11-25 | $23.91 | $23.91 | $23.91 | $23.91 | $23.85 | 3,862 |
| 2022-11-23 | $23.83 | $23.83 | $23.75 | $23.81 | $23.76 | 3,862 |
| 2022-11-22 | $23.75 | $23.85 | $23.75 | $23.85 | $23.79 | 962 |
| 2022-11-21 | $23.58 | $23.58 | $23.46 | $23.51 | $23.45 | 2,199 |
| 2022-11-18 | $23.54 | $23.57 | $23.47 | $23.57 | $23.52 | 2,341 |
| 2022-11-17 | $23.21 | $23.43 | $23.20 | $23.40 | $23.34 | 9,790 |
| 2022-11-16 | $23.56 | $23.57 | $23.49 | $23.50 | $23.45 | 1,853 |
| 2022-11-15 | $23.71 | $23.75 | $23.66 | $23.66 | $23.61 | 1,643 |
| 2022-11-14 | $23.57 | $23.61 | $23.44 | $23.44 | $23.38 | 3,792 |
| 2022-11-11 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 20 |
| 2022-11-10 | $23.60 | $23.60 | $23.33 | $23.57 | $23.57 | 742,611 |
| 2022-11-09 | $22.88 | $22.88 | $22.53 | $22.53 | $22.53 | 944 |
| 2022-11-08 | $23.10 | $23.10 | $22.93 | $22.96 | $22.96 | 1,796 |
| 2022-11-07 | $22.77 | $22.88 | $22.72 | $22.84 | $22.84 | 3,549 |
| 2022-11-04 | $22.35 | $22.51 | $22.35 | $22.51 | $22.51 | 1,357 |
| 2022-11-03 | $22.24 | $22.26 | $22.11 | $22.11 | $22.11 | 1,176 |
| 2022-11-02 | $22.45 | $22.45 | $22.16 | $22.20 | $22.20 | 1,744 |
| 2022-11-01 | $22.82 | $22.83 | $22.74 | $22.74 | $22.74 | 1,461 |
| 2022-10-31 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 225 |
| 2022-10-28 | $22.52 | $22.53 | $22.49 | $22.49 | $22.49 | 588 |
| 2022-10-27 | $22.28 | $22.28 | $22.14 | $22.14 | $22.14 | 1,755 |
| 2022-10-26 | $22.11 | $22.20 | $22.09 | $22.09 | $22.09 | 1,918 |
| 2022-10-25 | $22.06 | $22.07 | $22.05 | $22.05 | $22.05 | 1,120 |
| 2022-10-24 | $21.67 | $21.72 | $21.61 | $21.64 | $21.64 | 2,550 |
| 2022-10-21 | $21.29 | $21.48 | $21.29 | $21.48 | $21.48 | 2,059 |
| 2022-10-20 | $21.03 | $21.08 | $21.03 | $21.08 | $21.08 | 447 |
| 2022-10-19 | $21.44 | $21.45 | $21.26 | $21.35 | $21.35 | 4,385 |
| 2022-10-18 | $21.51 | $21.57 | $21.51 | $21.57 | $21.57 | 375 |
| 2022-10-17 | $21.22 | $21.28 | $21.22 | $21.28 | $21.28 | 1,036 |
| 2022-10-14 | $21.09 | $21.09 | $20.83 | $20.83 | $20.83 | 396 |
| 2022-10-13 | $20.65 | $21.46 | $20.65 | $21.40 | $21.40 | 1,184 |
| 2022-10-12 | $20.94 | $21.00 | $20.88 | $20.88 | $20.88 | 1,674 |
| 2022-10-11 | $21.01 | $21.02 | $20.97 | $21.02 | $21.02 | 783 |
| 2022-10-10 | $20.87 | $21.09 | $20.87 | $20.93 | $20.93 | 1,066 |
| 2022-10-07 | $21.00 | $21.00 | $20.97 | $20.97 | $20.97 | 652 |
| 2022-10-06 | $21.52 | $21.52 | $21.42 | $21.45 | $21.45 | 3,798 |
| 2022-10-05 | $21.33 | $21.75 | $21.28 | $21.61 | $21.61 | 3,066 |
| 2022-10-04 | $21.46 | $21.68 | $21.46 | $21.68 | $21.68 | 506 |
| 2022-10-03 | $20.92 | $21.09 | $20.81 | $21.01 | $21.01 | 1,404 |
| 2022-09-30 | $20.47 | $20.47 | $20.33 | $20.33 | $20.33 | 6,176 |
| 2022-09-29 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 854 |
| 2022-09-28 | $18.39 | $20.80 | $16.56 | $20.78 | $20.78 | 3,873 |
| 2022-09-27 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 249 |
| 2022-09-26 | $20.54 | $20.54 | $19.96 | $20.11 | $20.11 | 1,721 |
| 2022-09-23 | $20.19 | $20.40 | $20.18 | $20.36 | $20.36 | 3,719 |
| 2022-09-22 | $21.44 | $21.44 | $21.01 | $21.01 | $20.93 | 1,746 |
| 2022-09-21 | $21.76 | $21.78 | $21.29 | $21.29 | $21.21 | 1,645 |
| 2022-09-20 | $21.51 | $21.54 | $21.35 | $21.51 | $21.43 | 2,926 |
| 2022-09-19 | $21.85 | $21.91 | $21.85 | $21.91 | $21.83 | 201 |
| 2022-09-16 | $21.48 | $21.63 | $21.48 | $21.63 | $21.55 | 691 |
| 2022-09-15 | $22.10 | $22.10 | $21.94 | $21.94 | $21.86 | 476 |
| 2022-09-14 | $22.23 | $22.23 | $21.97 | $22.10 | $22.02 | 454,052 |
| 2022-09-13 | $22.15 | $22.15 | $22.15 | $22.15 | $22.07 | 417 |
| 2022-09-12 | $22.91 | $22.93 | $22.84 | $22.91 | $22.83 | 1,054 |
| 2022-09-09 | $22.69 | $22.86 | $22.69 | $22.80 | $22.72 | 4,075 |
| 2022-09-08 | $22.39 | $22.43 | $22.39 | $22.43 | $22.35 | 235 |
| 2022-09-07 | $22.40 | $22.40 | $22.35 | $22.36 | $22.28 | 2,746 |
| 2022-09-06 | $21.90 | $22.03 | $21.90 | $21.91 | $21.91 | 2,066 |
| 2022-09-02 | $21.96 | $22.15 | $21.96 | $22.08 | $22.08 | 1,912 |
| 2022-09-01 | $21.90 | $22.21 | $21.90 | $22.17 | $22.17 | 2,522 |
| 2022-08-31 | $22.42 | $22.48 | $22.35 | $22.35 | $22.35 | 3,883 |
| 2022-08-30 | $23.31 | $23.31 | $22.40 | $22.43 | $22.43 | 3,228 |
| 2022-08-29 | $22.93 | $22.98 | $22.81 | $22.81 | $22.81 | 1,666 |
| 2022-08-26 | $22.94 | $23.04 | $22.88 | $22.88 | $22.88 | 3,524 |
| 2022-08-25 | $23.21 | $23.46 | $23.21 | $23.43 | $23.43 | 2,655 |
| 2022-08-24 | $23.09 | $23.17 | $23.09 | $23.11 | $23.11 | 4,240 |
| 2022-08-23 | $23.06 | $23.11 | $23.03 | $23.03 | $23.03 | 1,273 |
| 2022-08-22 | $22.95 | $23.03 | $22.94 | $22.96 | $22.96 | 3,441 |
| 2022-08-19 | $23.37 | $23.45 | $23.35 | $23.41 | $23.41 | 2,914 |
| 2022-08-18 | $23.53 | $23.71 | $23.53 | $23.64 | $23.64 | 1,668 |
| 2022-08-17 | $23.34 | $23.48 | $23.34 | $23.46 | $23.46 | 2,497 |
| 2022-08-16 | $23.58 | $23.69 | $23.58 | $23.64 | $23.64 | 4,848 |
| 2022-08-15 | $23.41 | $23.59 | $23.40 | $23.52 | $23.52 | 2,132 |
| 2022-08-12 | $23.55 | $23.56 | $23.46 | $23.53 | $23.53 | 5,058 |
| 2022-08-11 | $23.29 | $23.29 | $23.17 | $23.23 | $23.23 | 1,572 |
| 2022-08-10 | $22.95 | $23.12 | $22.95 | $23.04 | $23.04 | 898 |
| 2022-08-09 | $22.62 | $22.64 | $22.59 | $22.60 | $22.60 | 1,539 |
| 2022-08-08 | $22.28 | $22.71 | $22.28 | $22.64 | $22.64 | 5,025 |
| 2022-08-05 | $22.53 | $22.55 | $22.49 | $22.51 | $22.51 | 3,754 |
| 2022-08-04 | $22.41 | $22.41 | $22.29 | $22.30 | $22.30 | 4,525 |
| 2022-08-03 | $22.41 | $22.63 | $22.41 | $22.52 | $22.52 | 6,518 |
| 2022-08-02 | $22.78 | $22.78 | $22.58 | $22.58 | $22.58 | 6,781 |
| 2022-08-01 | $22.86 | $22.87 | $22.73 | $22.73 | $22.73 | 1,188 |
| 2022-07-29 | $22.78 | $22.82 | $22.74 | $22.74 | $22.74 | 1,614 |
| 2022-07-28 | $22.38 | $22.38 | $22.33 | $22.33 | $22.33 | 1,682 |
| 2022-07-27 | $21.78 | $22.10 | $21.78 | $22.05 | $22.05 | 5,102 |
| 2022-07-26 | $21.73 | $21.73 | $21.69 | $21.73 | $21.73 | 3,442 |
| 2022-07-25 | $21.79 | $21.82 | $21.74 | $21.82 | $21.82 | 6,317 |
| 2022-07-22 | $21.65 | $21.66 | $21.60 | $21.66 | $21.66 | 3,388 |
| 2022-07-21 | $21.67 | $21.83 | $21.67 | $21.83 | $21.83 | 4,696 |
| 2022-07-20 | $21.82 | $21.86 | $21.80 | $21.80 | $21.80 | 1,382 |
| 2022-07-19 | $21.69 | $21.71 | $21.66 | $21.66 | $21.66 | 8,862 |
| 2022-07-18 | $21.16 | $21.16 | $21.01 | $21.01 | $21.01 | 1,119 |
| 2022-07-15 | $21.03 | $21.03 | $20.99 | $21.02 | $21.02 | 3,160 |
| 2022-07-14 | $20.48 | $20.69 | $20.48 | $20.69 | $20.69 | 606 |
| 2022-07-13 | $21.03 | $21.05 | $20.98 | $20.98 | $20.98 | 2,037 |
| 2022-07-12 | $21.19 | $21.24 | $20.91 | $21.02 | $21.02 | 5,062 |
| 2022-07-11 | $21.09 | $21.21 | $21.09 | $21.13 | $21.13 | 2,203 |
| 2022-07-08 | $21.33 | $21.38 | $21.31 | $21.31 | $21.31 | 2,193 |
| 2022-07-07 | $21.36 | $21.42 | $21.35 | $21.38 | $21.38 | 1,629 |
| 2022-07-06 | $20.72 | $21.02 | $20.72 | $20.90 | $20.90 | 4,720 |
| 2022-07-05 | $20.73 | $21.04 | $20.73 | $20.99 | $20.99 | 3,805 |
| 2022-07-01 | $20.78 | $21.14 | $20.78 | $21.14 | $21.14 | 3,221 |
| 2022-06-30 | $21.04 | $21.05 | $20.95 | $20.95 | $20.95 | 2,117 |
| 2022-06-29 | $21.24 | $21.24 | $21.18 | $21.18 | $21.18 | 3,498 |
| 2022-06-28 | $21.43 | $21.48 | $21.39 | $21.39 | $21.39 | 2,446 |
| 2022-06-27 | $21.70 | $21.78 | $21.63 | $21.67 | $21.67 | 3,603 |
| 2022-06-24 | $21.52 | $21.66 | $21.52 | $21.66 | $21.66 | 1,837 |
| 2022-06-23 | $20.75 | $21.02 | $20.75 | $20.94 | $20.87 | 4,096 |
| 2022-06-22 | $20.87 | $20.88 | $20.85 | $20.85 | $20.79 | 4,860 |
| 2022-06-21 | $20.91 | $21.01 | $20.91 | $20.92 | $20.85 | 3,392 |
| 2022-06-17 | $20.46 | $20.62 | $20.40 | $20.49 | $20.42 | 3,669 |
| 2022-06-16 | $21.55 | $21.55 | $20.30 | $20.38 | $20.32 | 6,128 |
| 2022-06-15 | $21.30 | $21.55 | $21.29 | $21.33 | $21.26 | 5,927 |
| 2022-06-14 | $21.22 | $21.25 | $21.19 | $21.25 | $21.18 | 572 |
| 2022-06-13 | $21.90 | $21.90 | $21.27 | $21.27 | $21.20 | 2,029 |
| 2022-06-10 | $22.21 | $22.41 | $22.20 | $22.25 | $22.18 | 4,320 |
| 2022-06-09 | $22.93 | $22.95 | $22.80 | $22.80 | $22.73 | 3,023 |
| 2022-06-08 | $23.25 | $23.30 | $23.22 | $23.22 | $23.15 | 2,875 |
| 2022-06-07 | $23.51 | $23.62 | $23.51 | $23.62 | $23.54 | 4,060 |
| 2022-06-06 | $23.33 | $23.33 | $23.29 | $23.32 | $23.24 | 536 |
| 2022-06-03 | $23.19 | $23.19 | $23.12 | $23.13 | $23.06 | 3,343 |
| 2022-06-02 | $23.33 | $23.41 | $23.32 | $23.41 | $23.33 | 5,439 |
| 2022-06-01 | $22.85 | $23.10 | $22.85 | $23.00 | $22.92 | 4,028 |
| 2022-05-31 | $23.15 | $23.15 | $23.15 | $23.15 | $23.08 | 375 |
| 2022-05-27 | $23.13 | $23.37 | $23.13 | $23.36 | $23.29 | 2,423 |
| 2022-05-26 | $22.62 | $22.85 | $22.62 | $22.82 | $22.74 | 6,974 |
| 2022-05-25 | $22.25 | $22.31 | $22.24 | $22.24 | $22.17 | 3,017 |
| 2022-05-24 | $21.60 | $21.91 | $21.60 | $21.82 | $21.75 | 3,908 |
| 2022-05-23 | $22.09 | $22.15 | $22.04 | $22.04 | $21.97 | 1,139 |
| 2022-05-20 | $21.32 | $21.69 | $21.31 | $21.69 | $21.62 | 731 |
| 2022-05-19 | $21.93 | $21.93 | $21.78 | $21.78 | $21.71 | 872 |
| 2022-05-18 | $22.46 | $22.46 | $21.74 | $21.79 | $21.72 | 2,624 |
| 2022-05-17 | $21.00 | $22.74 | $21.00 | $22.70 | $22.63 | 2,363 |
| 2022-05-16 | $22.16 | $22.16 | $22.07 | $22.07 | $22.00 | 1,953 |
| 2022-05-13 | $23.29 | $23.29 | $22.19 | $22.19 | $22.11 | 1,573 |
| 2022-05-12 | $21.24 | $21.52 | $21.22 | $21.52 | $21.45 | 2,938 |
| 2022-05-11 | $21.68 | $21.68 | $21.36 | $21.36 | $21.29 | 5,141 |
| 2022-05-10 | $21.59 | $21.72 | $21.41 | $21.60 | $21.53 | 2,606 |
| 2022-05-09 | $22.04 | $22.04 | $21.70 | $21.70 | $21.63 | 11,275 |
| 2022-05-06 | $22.55 | $22.56 | $22.48 | $22.48 | $22.40 | 3,869 |
| 2022-05-05 | $22.60 | $22.75 | $22.57 | $22.74 | $22.67 | 4,900 |
| 2022-05-04 | $23.48 | $23.57 | $23.42 | $23.57 | $23.49 | 2,262 |
| 2022-05-03 | $22.77 | $22.85 | $22.76 | $22.81 | $22.73 | 3,545 |
| 2022-05-02 | $22.32 | $22.51 | $22.32 | $22.51 | $22.43 | 2,817 |
| 2022-04-29 | $22.67 | $22.73 | $22.19 | $22.19 | $22.12 | 2,817 |
| 2022-04-28 | $22.67 | $22.81 | $22.67 | $22.68 | $22.61 | 3,910 |
| 2022-04-27 | $22.35 | $22.35 | $22.29 | $22.29 | $22.22 | 1,213 |
| 2022-04-26 | $22.78 | $22.78 | $22.30 | $22.30 | $22.22 | 3,114 |
| 2022-04-25 | $22.87 | $22.87 | $22.84 | $22.87 | $22.80 | 3,336 |
| 2022-04-22 | $22.98 | $22.99 | $22.85 | $22.85 | $22.77 | 7,672 |
| 2022-04-21 | $23.79 | $23.79 | $23.37 | $23.41 | $23.33 | 3,514 |
| 2022-04-20 | $23.90 | $23.94 | $23.85 | $23.85 | $23.77 | 2,216 |
| 2022-04-19 | $23.43 | $23.75 | $23.43 | $23.69 | $23.61 | 5,665 |
| 2022-04-18 | $23.32 | $23.32 | $23.12 | $23.23 | $23.16 | 6,776 |
| 2022-04-14 | $23.29 | $23.37 | $23.20 | $23.24 | $23.17 | 8,273 |
| 2022-04-13 | $23.27 | $23.47 | $23.27 | $23.39 | $23.32 | 3,406 |
| 2022-04-12 | $23.15 | $23.15 | $23.03 | $23.08 | $23.01 | 11,235 |
| 2022-04-11 | $23.30 | $23.30 | $23.13 | $23.13 | $23.06 | 4,336 |
| 2022-04-08 | $23.57 | $23.57 | $23.25 | $23.25 | $23.17 | 3,371 |
| 2022-04-07 | $23.54 | $23.54 | $23.42 | $23.42 | $23.35 | 4,299 |
| 2022-04-06 | $23.48 | $23.49 | $23.43 | $23.43 | $23.36 | 2,442 |
| 2022-04-05 | $24.24 | $24.25 | $24.03 | $24.03 | $23.95 | 3,332 |
| 2022-04-04 | $24.71 | $24.74 | $24.58 | $24.60 | $24.52 | 4,050 |
| 2022-04-01 | $25.69 | $25.69 | $24.55 | $24.63 | $24.55 | 1,550 |
| 2022-03-31 | $25.11 | $25.11 | $24.55 | $24.55 | $24.47 | 6,791 |
| 2022-03-30 | $25.11 | $25.12 | $24.90 | $24.96 | $24.88 | 2,362 |
| 2022-03-29 | $25.35 | $25.52 | $25.20 | $25.46 | $25.38 | 3,489 |
| 2022-03-28 | $24.87 | $24.87 | $24.48 | $24.75 | $24.67 | 4,106 |
| 2022-03-25 | $24.60 | $24.60 | $24.53 | $24.60 | $24.52 | 1,467 |
| 2022-03-24 | $24.71 | $24.88 | $24.67 | $24.86 | $24.75 | 3,803 |
| 2022-03-23 | $24.70 | $24.71 | $24.61 | $24.61 | $24.49 | 1,616 |
| 2022-03-22 | $25.52 | $25.52 | $25.35 | $25.39 | $25.27 | 4,280 |
| 2022-03-21 | $24.96 | $25.06 | $24.95 | $25.06 | $24.94 | 3,102 |
| 2022-03-18 | $25.03 | $25.42 | $25.03 | $25.42 | $25.30 | 3,383 |
| 2022-03-17 | $24.71 | $25.13 | $24.71 | $25.07 | $24.96 | 2,291 |
| 2022-03-16 | $24.15 | $24.77 | $24.15 | $24.76 | $24.65 | 10,418 |
| 2022-03-15 | $23.77 | $23.86 | $23.61 | $23.84 | $23.73 | 7,710 |
| 2022-03-14 | $23.57 | $23.67 | $23.29 | $23.47 | $23.36 | 9,771 |
| 2022-03-11 | $24.13 | $24.16 | $23.76 | $23.76 | $23.65 | 3,983 |
| 2022-03-10 | $24.10 | $24.11 | $24.05 | $24.11 | $24.00 | 3,213 |
| 2022-03-09 | $24.32 | $24.32 | $24.13 | $24.13 | $24.02 | 1,097 |
| 2022-03-08 | $23.73 | $23.73 | $23.39 | $23.39 | $23.28 | 1,375 |
| 2022-03-07 | $23.43 | $23.43 | $23.22 | $23.22 | $23.11 | 3,325 |
| 2022-03-04 | $24.23 | $24.23 | $24.04 | $24.17 | $24.06 | 5,237 |
| 2022-03-03 | $25.40 | $25.40 | $24.74 | $24.74 | $24.63 | 3,395 |
| 2022-03-02 | $24.91 | $25.14 | $24.91 | $25.00 | $24.89 | 1,962 |
| 2022-03-01 | $24.35 | $24.52 | $24.35 | $24.35 | $24.23 | 642 |
| 2022-02-28 | $24.75 | $24.97 | $24.69 | $24.97 | $24.85 | 1,185 |
| 2022-02-25 | $24.40 | $24.86 | $24.16 | $24.75 | $24.63 | 6,109 |
| 2022-02-24 | $23.97 | $24.83 | $23.97 | $24.83 | $24.71 | 1,606 |
| 2022-02-23 | $24.30 | $24.35 | $24.21 | $24.21 | $24.09 | 1,157 |
| 2022-02-22 | $24.81 | $24.83 | $24.81 | $24.83 | $24.72 | 477 |
| 2022-02-18 | $25.29 | $25.29 | $25.09 | $25.19 | $25.07 | 3,445 |
| 2022-02-17 | $25.97 | $25.99 | $25.51 | $25.60 | $25.48 | 9,339 |
| 2022-02-16 | $26.64 | $26.64 | $25.98 | $26.20 | $26.08 | 6,531 |
| 2022-02-15 | $25.89 | $26.44 | $25.89 | $26.40 | $26.28 | 6,040 |
| 2022-02-14 | $25.96 | $26.00 | $25.70 | $25.70 | $25.59 | 7,993 |
| 2022-02-11 | $26.34 | $26.34 | $25.68 | $25.85 | $25.73 | 3,466 |
| 2022-02-10 | $27.20 | $27.20 | $26.30 | $26.30 | $26.18 | 3,149 |
| 2022-02-09 | $26.78 | $26.94 | $26.78 | $26.94 | $26.81 | 3,135 |
| 2022-02-08 | $26.25 | $26.36 | $26.22 | $26.34 | $26.22 | 2,687 |
| 2022-02-07 | $25.91 | $25.91 | $25.75 | $25.75 | $25.63 | 822 |
| 2022-02-04 | $25.54 | $25.96 | $25.54 | $25.78 | $25.66 | 973 |
| 2022-02-03 | $26.01 | $26.01 | $25.68 | $25.68 | $25.56 | 10,281 |
| 2022-02-02 | $26.11 | $26.22 | $25.95 | $26.16 | $26.04 | 1,093 |
| 2022-02-01 | $26.15 | $26.36 | $26.15 | $26.36 | $26.24 | 6,518 |
| 2022-01-31 | $25.64 | $26.13 | $25.64 | $26.13 | $26.01 | 4,822 |
| 2022-01-28 | $24.90 | $25.25 | $24.76 | $25.25 | $25.14 | 2,695 |
| 2022-01-27 | $25.47 | $25.47 | $24.80 | $24.80 | $24.69 | 2,164 |
| 2022-01-26 | $25.87 | $26.00 | $25.25 | $25.27 | $25.15 | 3,868 |
| 2022-01-25 | $25.26 | $25.62 | $25.26 | $25.62 | $25.51 | 867 |
| 2022-01-24 | $24.78 | $26.19 | $24.78 | $26.19 | $26.07 | 3,615 |
| 2022-01-21 | $25.81 | $25.81 | $25.52 | $25.52 | $25.40 | 6,989 |
| 2022-01-20 | $26.95 | $26.95 | $26.12 | $26.12 | $26.00 | 3,846 |
| 2022-01-19 | $27.08 | $27.08 | $26.81 | $26.81 | $26.69 | 4,153 |
| 2022-01-18 | $27.69 | $27.69 | $27.14 | $27.14 | $27.02 | 3,943 |
| 2022-01-14 | $27.80 | $28.05 | $27.80 | $28.04 | $27.91 | 2,034 |
| 2022-01-13 | $28.40 | $28.40 | $28.13 | $28.13 | $28.00 | 3,153 |
| 2022-01-12 | $28.69 | $28.69 | $28.42 | $28.45 | $28.32 | 6,215 |
| 2022-01-11 | $28.14 | $28.42 | $28.14 | $28.38 | $28.25 | 1,292 |
| 2022-01-10 | $27.73 | $28.01 | $27.56 | $28.01 | $27.88 | 2,751 |
| 2022-01-07 | $28.50 | $28.50 | $28.27 | $28.27 | $28.14 | 2,991 |
| 2022-01-06 | $28.43 | $28.92 | $28.43 | $28.67 | $28.54 | 12,709 |
| 2022-01-05 | $29.64 | $29.64 | $28.58 | $28.58 | $28.44 | 3,623 |
| 2022-01-04 | $29.26 | $29.45 | $29.26 | $29.45 | $29.32 | 419 |
| 2022-01-03 | $29.38 | $29.51 | $29.38 | $29.51 | $29.37 | 4,272 |
| 2021-12-31 | $29.44 | $29.44 | $29.36 | $29.36 | $29.22 | 442 |
| 2021-12-30 | $29.67 | $29.67 | $29.43 | $29.43 | $29.30 | 833 |
| 2021-12-29 | $29.40 | $29.49 | $29.40 | $29.40 | $29.27 | 2,119 |
| 2021-12-28 | $29.31 | $29.43 | $29.27 | $29.27 | $29.13 | 5,024 |
| 2021-12-27 | $29.25 | $29.41 | $29.20 | $29.41 | $29.28 | 355,897 |
| 2021-12-23 | $29.04 | $29.04 | $28.90 | $28.96 | $28.83 | 1,184 |
| 2021-12-22 | $28.46 | $28.69 | $28.46 | $28.65 | $28.52 | 2,352 |
| 2021-12-21 | $27.96 | $28.29 | $27.96 | $28.28 | $28.15 | 6,652 |
| 2021-12-20 | $27.48 | $27.48 | $27.07 | $27.40 | $27.28 | 3,217 |
| 2021-12-17 | $27.78 | $28.12 | $27.51 | $27.96 | $27.83 | 7,282 |
| 2021-12-16 | $28.50 | $28.50 | $27.81 | $27.89 | $27.76 | 4,325 |
| 2021-12-15 | $27.93 | $28.38 | $27.57 | $28.37 | $28.24 | 200,894 |
| 2021-12-14 | $28.38 | $28.38 | $28.04 | $28.04 | $27.91 | 2,734 |
| 2021-12-13 | $29.54 | $29.54 | $29.38 | $29.38 | $28.11 | 695 |
| 2021-12-10 | $29.77 | $29.84 | $29.77 | $29.84 | $28.55 | 1,215 |
| 2021-12-09 | $30.24 | $30.24 | $29.97 | $29.97 | $28.67 | 851 |
| 2021-12-08 | $30.65 | $30.65 | $30.54 | $30.54 | $29.21 | 3,409 |
| 2021-12-07 | $30.56 | $30.56 | $30.33 | $30.33 | $29.01 | 788 |
| 2021-12-06 | $29.59 | $29.62 | $29.53 | $29.53 | $28.25 | 1,975 |
| 2021-12-03 | $29.15 | $29.15 | $28.97 | $29.13 | $27.86 | 2,633 |
| 2021-12-02 | $29.40 | $29.56 | $29.40 | $29.50 | $28.22 | 789 |
| 2021-12-01 | $29.16 | $29.16 | $28.80 | $28.80 | $27.55 | 1,646 |
| 2021-11-30 | $29.22 | $29.55 | $29.22 | $29.34 | $28.07 | 3,874 |
| 2021-11-29 | $30.43 | $30.43 | $30.15 | $30.15 | $28.85 | 4,659 |
| 2021-11-26 | $30.39 | $30.39 | $30.10 | $30.15 | $28.84 | 445 |
| 2021-11-24 | $30.95 | $31.10 | $30.94 | $31.03 | $29.69 | 2,612 |
| 2021-11-23 | $31.07 | $31.14 | $30.79 | $31.07 | $29.72 | 3,027 |
| 2021-11-22 | $31.27 | $31.59 | $31.16 | $31.16 | $29.81 | 2,672 |
| 2021-11-19 | $31.36 | $31.36 | $31.23 | $31.23 | $29.87 | 1,504 |
| 2021-11-18 | $31.60 | $31.65 | $31.57 | $31.59 | $30.22 | 1,776 |
| 2021-11-17 | $31.55 | $31.61 | $31.52 | $31.57 | $30.20 | 1,855 |
| 2021-11-16 | $32.10 | $32.10 | $31.92 | $31.97 | $30.58 | 1,898 |
| 2021-11-15 | $31.80 | $31.87 | $31.77 | $31.79 | $30.41 | 1,584 |
| 2021-11-12 | $31.97 | $32.11 | $31.97 | $32.03 | $30.64 | 2,437 |
| 2021-11-11 | $31.80 | $31.93 | $31.80 | $31.90 | $30.51 | 5,887 |
| 2021-11-10 | $32.04 | $32.04 | $31.69 | $31.69 | $30.31 | 1,563 |
| 2021-11-09 | $32.10 | $32.31 | $32.10 | $32.27 | $30.87 | 2,458 |
| 2021-11-08 | $31.73 | $32.45 | $31.73 | $32.22 | $30.82 | 3,422 |
| 2021-11-05 | $32.01 | $32.05 | $31.99 | $32.05 | $30.66 | 2,804 |
| 2021-11-04 | $31.95 | $31.99 | $31.95 | $31.99 | $30.60 | 2,169 |
| 2021-11-03 | $32.02 | $32.14 | $31.94 | $32.14 | $30.75 | 3,711 |
| 2021-11-02 | $31.89 | $31.92 | $31.89 | $31.91 | $30.52 | 1,841 |
| 2021-11-01 | $31.52 | $31.97 | $31.52 | $31.97 | $30.58 | 24,610 |
| 2021-10-29 | $31.22 | $31.28 | $31.06 | $31.25 | $29.89 | 11,677 |
| 2021-10-28 | $31.08 | $31.15 | $30.99 | $31.13 | $29.78 | 243,153 |
| 2021-10-27 | $30.92 | $31.04 | $30.55 | $30.55 | $29.23 | 10,490 |
| 2021-10-26 | $31.69 | $31.79 | $31.35 | $31.35 | $29.99 | 6,130 |
| 2021-10-25 | $31.66 | $31.68 | $31.58 | $31.58 | $30.21 | 1,998 |
| 2021-10-22 | $31.09 | $31.27 | $31.09 | $31.12 | $29.77 | 1,364 |
| 2021-10-21 | $31.10 | $31.22 | $31.03 | $31.22 | $29.86 | 7,385 |
| 2021-10-20 | $31.25 | $31.25 | $31.15 | $31.17 | $29.82 | 2,594 |
| 2021-10-19 | $31.21 | $31.21 | $30.93 | $30.98 | $29.63 | 3,417 |
| 2021-10-18 | $30.64 | $30.81 | $30.64 | $30.79 | $29.46 | 2,927 |
| 2021-10-15 | $31.43 | $31.43 | $30.60 | $30.60 | $29.28 | 4,642 |
| 2021-10-14 | $30.56 | $30.58 | $30.56 | $30.57 | $29.25 | 3,457 |
| 2021-10-13 | $30.37 | $30.37 | $30.21 | $30.21 | $28.90 | 204,033 |
| 2021-10-12 | $30.25 | $30.25 | $30.13 | $30.14 | $28.84 | 2,288 |
| 2021-10-11 | $30.34 | $30.34 | $29.98 | $29.98 | $28.68 | 6,529 |
| 2021-10-08 | $30.34 | $30.34 | $30.10 | $30.10 | $28.79 | 3,731 |
| 2021-10-07 | $29.92 | $30.57 | $29.92 | $30.31 | $28.99 | 9,358 |
| 2021-10-06 | $29.85 | $29.85 | $29.83 | $29.84 | $28.55 | 614 |
| 2021-10-05 | $29.94 | $30.08 | $29.88 | $29.88 | $28.58 | 12,759 |
| 2021-10-04 | $29.44 | $29.63 | $29.44 | $29.59 | $28.31 | 6,146 |
| 2021-10-01 | $29.34 | $30.11 | $29.34 | $30.00 | $28.69 | 45,280 |
| 2021-09-30 | $29.88 | $29.88 | $29.53 | $29.53 | $28.25 | 220,723 |
| 2021-09-29 | $29.97 | $30.04 | $29.90 | $29.90 | $28.61 | 612 |
| 2021-09-28 | $30.50 | $30.61 | $30.00 | $30.00 | $28.70 | 3,351 |
| 2021-09-27 | $30.71 | $30.99 | $30.69 | $30.93 | $29.58 | 2,290 |
| 2021-09-24 | $30.80 | $30.80 | $30.70 | $30.70 | $29.37 | 2,121 |
| 2021-09-23 | $30.46 | $31.07 | $30.46 | $30.88 | $29.50 | 5,397 |
| 2021-09-22 | $29.86 | $30.47 | $29.86 | $30.47 | $29.11 | 3,214 |
| 2021-09-21 | $29.70 | $29.91 | $29.70 | $29.85 | $28.52 | 1,177 |
| 2021-09-20 | $29.61 | $29.65 | $29.29 | $29.65 | $28.32 | 3,818 |
| 2021-09-17 | $30.79 | $30.79 | $30.44 | $30.47 | $29.11 | 2,792 |
| 2021-09-16 | $30.70 | $30.70 | $30.41 | $30.50 | $29.14 | 3,995 |
| 2021-09-15 | $30.36 | $30.41 | $30.36 | $30.38 | $29.03 | 729 |
| 2021-09-14 | $30.53 | $30.53 | $29.95 | $29.97 | $28.63 | 2,675 |
| 2021-09-13 | $30.15 | $30.23 | $30.15 | $30.23 | $28.88 | 873 |
| 2021-09-10 | $30.52 | $30.56 | $30.23 | $30.23 | $28.88 | 4,112 |
| 2021-09-09 | $30.25 | $30.49 | $30.25 | $30.39 | $29.03 | 1,224 |
| 2021-09-08 | $30.06 | $30.19 | $30.06 | $30.18 | $28.84 | 1,905 |
| 2021-09-07 | $31.00 | $31.00 | $30.48 | $30.48 | $29.12 | 1,993 |
| 2021-09-03 | $30.66 | $30.83 | $30.66 | $30.82 | $29.45 | 2,064 |
| 2021-09-02 | $30.89 | $30.94 | $30.73 | $30.81 | $29.44 | 6,985 |
| 2021-09-01 | $30.11 | $30.58 | $30.11 | $30.46 | $29.10 | 2,667 |
| 2021-08-31 | $30.49 | $30.49 | $30.16 | $30.31 | $28.96 | 10,546 |
| 2021-08-30 | $30.27 | $30.29 | $30.19 | $30.19 | $28.84 | 1,573 |
| 2021-08-27 | $29.35 | $30.21 | $29.35 | $30.12 | $28.77 | 4,439 |
| 2021-08-26 | $29.37 | $29.42 | $29.35 | $29.42 | $28.11 | 1,336 |
| 2021-08-25 | $29.82 | $29.82 | $29.67 | $29.67 | $28.35 | 1,545 |
| 2021-08-24 | $29.29 | $29.50 | $29.29 | $29.42 | $28.11 | 6,256 |
| 2021-08-23 | $28.89 | $29.00 | $28.81 | $28.98 | $27.69 | 3,690 |
| 2021-08-20 | $28.46 | $28.51 | $28.42 | $28.51 | $27.24 | 1,736 |
| 2021-08-19 | $28.23 | $28.23 | $28.16 | $28.16 | $26.90 | 2,118 |
| 2021-08-18 | $28.53 | $28.92 | $28.53 | $28.56 | $27.29 | 3,272 |
| 2021-08-17 | $29.08 | $29.08 | $28.65 | $28.75 | $27.47 | 1,936 |
| 2021-08-16 | $29.32 | $29.51 | $29.29 | $29.43 | $28.12 | 2,439 |
| 2021-08-13 | $29.79 | $29.79 | $29.55 | $29.55 | $28.24 | 3,008 |
| 2021-08-12 | $29.80 | $29.90 | $29.80 | $29.88 | $28.55 | 3,534 |
| 2021-08-11 | $29.82 | $29.86 | $29.80 | $29.86 | $28.53 | 2,364 |
| 2021-08-10 | $30.06 | $30.06 | $29.79 | $29.79 | $28.46 | 4,147 |
| 2021-08-09 | $29.96 | $29.96 | $29.84 | $29.84 | $28.51 | 4,336 |
| 2021-08-06 | $29.80 | $29.83 | $29.80 | $29.83 | $28.50 | 1,262 |
| 2021-08-05 | $29.86 | $29.90 | $29.83 | $29.89 | $28.56 | 10,200 |
| 2021-08-04 | $29.77 | $29.77 | $29.45 | $29.45 | $28.14 | 3,260 |
| 2021-08-03 | $29.02 | $29.38 | $29.02 | $29.38 | $28.07 | 2,865 |
| 2021-08-02 | $29.78 | $29.78 | $29.30 | $29.30 | $28.00 | 1,916 |
| 2021-07-30 | $29.46 | $29.48 | $29.44 | $29.46 | $28.15 | 1,649 |
| 2021-07-29 | $29.40 | $29.83 | $29.40 | $29.64 | $28.32 | 4,358 |
| 2021-07-28 | $29.31 | $29.44 | $29.19 | $29.36 | $28.05 | 2,980 |
| 2021-07-27 | $29.02 | $29.06 | $28.83 | $29.02 | $27.73 | 3,271 |
| 2021-07-26 | $29.59 | $29.59 | $29.39 | $29.40 | $28.09 | 3,178 |
| 2021-07-23 | $29.18 | $29.38 | $29.14 | $29.38 | $28.07 | 2,963 |
| 2021-07-22 | $29.03 | $29.29 | $29.03 | $29.21 | $27.91 | 5,647 |
| 2021-07-21 | $29.37 | $29.50 | $29.37 | $29.50 | $28.19 | 475 |
| 2021-07-20 | $28.38 | $28.96 | $28.38 | $28.88 | $27.59 | 2,293 |
| 2021-07-19 | $27.81 | $28.06 | $27.73 | $27.91 | $26.67 | 8,482 |
| 2021-07-16 | $28.19 | $28.20 | $28.10 | $28.10 | $26.85 | 1,620 |
| 2021-07-15 | $28.48 | $28.50 | $28.31 | $28.50 | $27.23 | 5,464 |
| 2021-07-14 | $28.81 | $28.83 | $28.77 | $28.77 | $27.48 | 1,700 |
| 2021-07-13 | $29.64 | $29.66 | $29.39 | $29.39 | $28.08 | 4,606 |
| 2021-07-12 | $30.03 | $30.03 | $29.70 | $29.78 | $28.45 | 2,729 |
| 2021-07-09 | $29.50 | $29.73 | $29.50 | $29.73 | $28.40 | 52,329 |
| 2021-07-08 | $29.38 | $29.40 | $29.02 | $29.04 | $27.75 | 2,182 |
| 2021-07-07 | $29.27 | $29.54 | $29.12 | $29.43 | $28.12 | 8,693 |
| 2021-07-06 | $29.24 | $29.40 | $29.24 | $29.40 | $28.09 | 1,714 |
| 2021-07-02 | $29.75 | $29.75 | $29.62 | $29.62 | $28.30 | 2,565 |
| 2021-07-01 | $29.66 | $30.00 | $29.66 | $29.92 | $28.59 | 1,537 |
| 2021-06-30 | $29.71 | $29.80 | $29.71 | $29.79 | $28.46 | 1,676 |
| 2021-06-29 | $29.88 | $29.88 | $29.49 | $29.73 | $28.40 | 2,575 |
| 2021-06-28 | $29.52 | $29.68 | $29.52 | $29.68 | $28.36 | 2,143 |
| 2021-06-25 | $29.65 | $29.81 | $29.65 | $29.67 | $28.35 | 8,489 |
| 2021-06-24 | $29.40 | $29.56 | $29.39 | $29.51 | $28.20 | 117,742 |
| 2021-06-23 | $29.04 | $29.16 | $29.02 | $29.02 | $27.73 | 6,729 |
| 2021-06-22 | $28.53 | $28.93 | $28.53 | $28.93 | $27.64 | 4,529 |
| 2021-06-21 | $28.28 | $28.75 | $28.18 | $28.69 | $27.41 | 6,613 |
| 2021-06-18 | $28.22 | $28.22 | $27.95 | $28.05 | $26.80 | 3,456 |
| 2021-06-17 | $29.31 | $29.31 | $28.53 | $28.65 | $27.37 | 8,515 |
| 2021-06-16 | $29.00 | $29.11 | $28.95 | $29.04 | $27.75 | 4,168 |
| 2021-06-15 | $29.20 | $29.42 | $29.20 | $29.24 | $27.94 | 7,388 |
| 2021-06-14 | $29.66 | $29.66 | $29.33 | $29.35 | $28.04 | 3,031 |
| 2021-06-11 | $29.24 | $29.55 | $29.24 | $29.55 | $28.23 | 2,675 |
| 2021-06-10 | $29.61 | $29.61 | $29.24 | $29.28 | $27.97 | 12,252 |
| 2021-06-09 | $29.81 | $29.89 | $29.58 | $29.61 | $28.29 | 7,381 |
| 2021-06-08 | $29.84 | $30.05 | $29.84 | $30.00 | $28.67 | 2,871 |
| 2021-06-07 | $29.48 | $29.92 | $29.48 | $29.82 | $28.49 | 4,673 |
| 2021-06-04 | $29.39 | $29.54 | $29.39 | $29.54 | $28.22 | 820 |
| 2021-06-03 | $29.23 | $29.46 | $29.22 | $29.38 | $28.07 | 36,642 |
| 2021-06-02 | $29.53 | $29.58 | $29.49 | $29.58 | $28.26 | 425,842 |
| 2021-06-01 | $29.75 | $29.75 | $29.74 | $29.74 | $28.42 | 1,459 |
| 2021-05-28 | $29.63 | $29.63 | $29.46 | $29.47 | $28.15 | 468 |
| 2021-05-27 | $29.53 | $29.53 | $29.53 | $29.53 | $28.21 | 244 |
| 2021-05-26 | $29.16 | $29.19 | $29.14 | $29.14 | $27.84 | 4,217 |
| 2021-05-25 | $28.34 | $28.34 | $28.23 | $28.23 | $26.98 | 14,627 |
| 2021-05-24 | $28.54 | $28.55 | $28.48 | $28.48 | $27.21 | 731 |
| 2021-05-21 | $28.40 | $28.40 | $28.30 | $28.30 | $27.04 | 571 |
| 2021-05-20 | $28.30 | $28.34 | $28.13 | $28.33 | $27.07 | 1,886 |
| 2021-05-19 | $27.83 | $28.01 | $27.56 | $28.01 | $26.76 | 3,036 |
| 2021-05-18 | $28.50 | $28.50 | $28.14 | $28.14 | $26.88 | 1,115 |
| 2021-05-17 | $28.47 | $28.47 | $28.34 | $28.34 | $27.08 | 349 |
| 2021-05-14 | $28.28 | $28.50 | $28.28 | $28.46 | $27.20 | 1,514 |
| 2021-05-13 | $27.57 | $27.69 | $27.57 | $27.62 | $26.39 | 2,081 |
| 2021-05-12 | $28.10 | $28.15 | $27.32 | $27.37 | $26.15 | 8,667 |
| 2021-05-11 | $28.13 | $28.59 | $28.02 | $28.47 | $27.20 | 8,872 |
| 2021-05-10 | $29.02 | $29.03 | $28.45 | $28.45 | $27.18 | 5,832 |
| 2021-05-07 | $29.17 | $29.28 | $29.13 | $29.22 | $27.92 | 15,076 |
| 2021-05-06 | $28.58 | $28.77 | $28.58 | $28.77 | $27.49 | 285 |
| 2021-05-05 | $28.86 | $29.08 | $28.86 | $28.92 | $27.63 | 2,700 |
| 2021-05-04 | $28.97 | $29.00 | $28.90 | $28.96 | $27.67 | 2,592 |
| 2021-05-03 | $29.57 | $29.57 | $29.32 | $29.36 | $28.05 | 4,385 |
| 2021-04-30 | $29.97 | $29.97 | $29.28 | $29.29 | $27.99 | 1,445 |
| 2021-04-29 | $29.90 | $29.97 | $29.60 | $29.67 | $28.35 | 8,528 |
| 2021-04-28 | $30.02 | $30.07 | $29.92 | $29.94 | $28.61 | 6,163 |
| 2021-04-27 | $30.49 | $30.49 | $30.07 | $30.12 | $28.78 | 2,495 |
| 2021-04-26 | $29.87 | $30.27 | $29.87 | $30.18 | $28.83 | 6,170 |
| 2021-04-23 | $29.48 | $29.93 | $29.46 | $29.81 | $28.48 | 6,863 |
| 2021-04-22 | $29.40 | $29.65 | $29.15 | $29.23 | $27.92 | 2,554 |
| 2021-04-21 | $29.19 | $29.39 | $29.12 | $29.38 | $28.07 | 4,630 |
| 2021-04-20 | $29.44 | $29.44 | $28.56 | $28.74 | $27.46 | 2,500 |
| 2021-04-19 | $29.31 | $29.31 | $29.28 | $29.31 | $28.00 | 4,349 |
| 2021-04-16 | $29.79 | $29.94 | $29.79 | $29.83 | $28.50 | 3,342 |
| 2021-04-15 | $29.86 | $29.86 | $29.72 | $29.72 | $28.40 | 3,997 |
| 2021-04-14 | $30.10 | $30.10 | $29.65 | $29.65 | $28.33 | 1,867 |
| 2021-04-13 | $30.01 | $30.01 | $29.76 | $29.79 | $28.46 | 3,386 |
| 2021-04-12 | $29.70 | $29.79 | $29.70 | $29.78 | $28.45 | 1,829 |
| 2021-04-09 | $29.50 | $29.66 | $29.44 | $29.66 | $28.34 | 2,488 |
| 2021-04-08 | $29.72 | $29.72 | $29.55 | $29.66 | $28.33 | 6,509 |
| 2021-04-07 | $29.66 | $29.66 | $29.26 | $29.26 | $27.95 | 4,245 |
| 2021-04-06 | $29.87 | $29.92 | $29.68 | $29.68 | $28.36 | 3,130 |
| 2021-04-05 | $29.76 | $29.76 | $29.45 | $29.61 | $28.29 | 50,619 |
| 2021-04-01 | $29.65 | $29.65 | $29.39 | $29.47 | $28.15 | 7,371 |
| 2021-03-31 | $28.84 | $29.17 | $28.84 | $29.14 | $27.84 | 12,795 |
| 2021-03-30 | $27.98 | $28.54 | $27.98 | $28.47 | $27.20 | 4,467 |
| 2021-03-29 | $28.50 | $28.76 | $27.93 | $27.93 | $26.68 | 9,290 |
| 2021-03-26 | $28.69 | $28.71 | $28.15 | $28.71 | $27.43 | 3,431 |
| 2021-03-25 | $27.53 | $28.45 | $27.53 | $28.37 | $27.10 | 5,814 |
| 2021-03-24 | $29.26 | $29.36 | $27.81 | $27.81 | $26.57 | 6,184 |
| 2021-03-23 | $29.41 | $29.98 | $28.86 | $28.97 | $27.68 | 4,360 |
| 2021-03-22 | $29.94 | $30.15 | $29.86 | $30.00 | $28.66 | 5,669 |
| 2021-03-19 | $29.91 | $29.93 | $29.79 | $29.93 | $28.59 | 3,028 |
| 2021-03-18 | $30.55 | $30.56 | $29.43 | $29.43 | $28.12 | 4,155 |
| 2021-03-17 | $30.12 | $30.81 | $30.04 | $30.81 | $29.43 | 2,412 |
| 2021-03-16 | $31.37 | $31.37 | $30.44 | $30.49 | $29.13 | 5,003 |
| 2021-03-15 | $30.79 | $31.05 | $30.79 | $31.05 | $29.66 | 7,554 |
| 2021-03-12 | $30.58 | $30.65 | $30.47 | $30.65 | $29.29 | 5,617 |
| 2021-03-11 | $30.67 | $30.87 | $30.60 | $30.79 | $29.42 | 3,492 |
| 2021-03-10 | $30.01 | $30.01 | $29.65 | $29.65 | $28.33 | 2,512 |
| 2021-03-09 | $29.54 | $29.67 | $29.40 | $29.40 | $28.09 | 4,861 |
| 2021-03-08 | $28.82 | $29.14 | $28.07 | $28.09 | $26.84 | 15,916 |
| 2021-03-05 | $27.66 | $28.52 | $27.14 | $28.52 | $27.25 | 355,899 |
| 2021-03-04 | $29.97 | $29.97 | $27.82 | $28.22 | $26.96 | 6,133 |
| 2021-03-03 | $30.66 | $30.66 | $29.74 | $29.74 | $28.42 | 5,537 |
| 2021-03-02 | $31.63 | $31.68 | $30.67 | $31.22 | $29.83 | 18,796 |
| 2021-03-01 | $31.44 | $32.34 | $31.44 | $32.29 | $30.85 | 27,833 |
| 2021-02-26 | $30.86 | $31.20 | $30.44 | $30.89 | $29.52 | 5,789 |
| 2021-02-25 | $31.97 | $31.98 | $30.43 | $30.59 | $29.22 | 9,586 |
| 2021-02-24 | $31.35 | $32.58 | $31.35 | $32.31 | $30.87 | 7,158 |
| 2021-02-23 | $32.20 | $32.20 | $29.52 | $31.32 | $29.92 | 9,350 |
| 2021-02-22 | $34.06 | $34.06 | $31.97 | $32.21 | $30.78 | 34,333 |
| 2021-02-19 | $33.37 | $33.81 | $33.37 | $33.64 | $32.14 | 5,393 |
| 2021-02-18 | $33.14 | $33.20 | $32.44 | $32.98 | $31.51 | 7,255 |
| 2021-02-17 | $34.36 | $34.36 | $33.28 | $33.84 | $32.34 | 4,515 |
| 2021-02-16 | $35.83 | $35.85 | $34.68 | $34.70 | $33.15 | 19,445 |
| 2021-02-12 | $35.34 | $35.41 | $35.14 | $35.37 | $33.79 | 11,112 |
| 2021-02-11 | $35.24 | $35.56 | $34.94 | $35.24 | $33.66 | 27,294 |
| 2021-02-10 | $35.87 | $35.87 | $34.45 | $34.78 | $33.23 | 24,346 |
| 2021-02-09 | $35.13 | $35.74 | $35.13 | $35.56 | $33.97 | 19,701 |
| 2021-02-08 | $33.79 | $34.81 | $33.79 | $34.81 | $33.26 | 9,918 |
| 2021-02-05 | $33.17 | $33.49 | $33.12 | $33.49 | $31.99 | 10,019 |
| 2021-02-04 | $32.34 | $32.82 | $32.34 | $32.71 | $31.25 | 4,270 |
| 2021-02-03 | $32.28 | $32.30 | $31.75 | $32.19 | $30.76 | 8,976 |
| 2021-02-02 | $31.65 | $32.16 | $31.55 | $32.10 | $30.67 | 6,626 |
| 2021-02-01 | $30.74 | $31.54 | $30.74 | $31.52 | $30.12 | 6,994 |
| 2021-01-29 | $30.49 | $31.37 | $30.49 | $30.63 | $29.26 | 29,605 |
| 2021-01-28 | $30.92 | $30.92 | $30.78 | $30.78 | $29.40 | 2,941 |
| 2021-01-27 | $30.76 | $31.38 | $30.11 | $30.78 | $29.40 | 13,941 |
| 2021-01-26 | $31.09 | $31.25 | $31.06 | $31.17 | $29.78 | 4,412 |
| 2021-01-25 | $31.84 | $32.12 | $31.00 | $31.12 | $29.73 | 9,216 |
| 2021-01-22 | $30.63 | $31.03 | $30.63 | $31.03 | $29.65 | 26,650 |
| 2021-01-21 | $30.43 | $30.58 | $30.42 | $30.42 | $29.07 | 28,075 |
| 2021-01-20 | $30.13 | $30.51 | $29.96 | $30.33 | $28.97 | 2,195 |
| 2021-01-19 | $29.23 | $29.74 | $29.17 | $29.71 | $28.38 | 5,276 |
| 2021-01-15 | $29.50 | $29.50 | $28.77 | $28.84 | $27.56 | 7,174 |
| 2021-01-14 | $29.34 | $29.46 | $29.29 | $29.33 | $28.02 | 7,689 |
| 2021-01-13 | $28.75 | $28.76 | $28.54 | $28.63 | $27.35 | 10,245 |
| 2021-01-12 | $28.45 | $28.75 | $28.44 | $28.72 | $27.44 | 2,871 |
| 2021-01-11 | $28.07 | $28.29 | $27.96 | $28.07 | $26.82 | 3,272 |
| 2021-01-08 | $28.64 | $28.72 | $28.02 | $28.15 | $26.89 | 3,524 |
| 2021-01-07 | $27.72 | $28.03 | $27.72 | $28.03 | $26.78 | 3,106 |
| 2021-01-06 | $27.37 | $27.39 | $27.07 | $27.07 | $25.87 | 1,849 |
| 2021-01-05 | $26.55 | $26.73 | $26.55 | $26.69 | $25.50 | 2,982 |
| 2021-01-04 | $26.69 | $26.69 | $26.08 | $26.21 | $25.04 | 2,790 |
| 2020-12-31 | $26.51 | $26.60 | $26.37 | $26.37 | $25.19 | 5,953 |
| 2020-12-30 | $26.79 | $26.79 | $26.58 | $26.58 | $25.39 | 7,731 |
| 2020-12-29 | $25.95 | $26.22 | $25.86 | $26.15 | $24.98 | 3,344 |
| 2020-12-28 | $27.13 | $27.13 | $26.76 | $26.76 | $25.57 | 5,953 |
| 2020-12-24 | $27.18 | $27.19 | $27.17 | $27.19 | $25.97 | 755 |
| 2020-12-23 | $27.50 | $27.50 | $27.30 | $27.30 | $26.09 | 4,296 |
| 2020-12-22 | $27.34 | $27.51 | $27.28 | $27.51 | $26.28 | 7,740 |
| 2020-12-21 | $26.92 | $27.09 | $26.92 | $27.08 | $25.87 | 1,191 |
| 2020-12-18 | $27.06 | $27.06 | $26.86 | $26.86 | $25.67 | 2,786 |
| 2020-12-17 | $26.46 | $26.72 | $26.46 | $26.72 | $25.53 | 4,341 |
| 2020-12-16 | $25.98 | $26.06 | $25.95 | $26.01 | $24.85 | 27,987 |
| 2020-12-15 | $25.60 | $25.92 | $25.44 | $25.44 | $24.31 | 6,371 |
| 2020-12-14 | $25.47 | $25.50 | $25.38 | $25.38 | $24.25 | 12,123 |
| 2020-12-11 | $25.39 | $25.39 | $25.00 | $25.15 | $24.02 | 3,741 |
| 2020-12-10 | $24.89 | $25.19 | $24.89 | $25.19 | $24.07 | 31,163 |
| 2020-12-09 | $25.46 | $25.46 | $24.76 | $24.80 | $23.69 | 107,113 |
| 2020-12-08 | $25.20 | $25.50 | $25.20 | $25.32 | $24.19 | 722,629 |
Inspire Faithward Mid Cap Momentum ESG ETF (GLRY) News Headlines
Recent Inspire Faithward Mid Cap Momentum ESG ETF (GLRY) News
Similar Companies to Inspire Faithward Mid Cap Momentum ESG ETF (GLRY) 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 | -- | -- | -- |