Inspire Small/Mid Cap Impact ETF (ISMD) Exchange: NYSE ARCA

Data as of March 29, 2024

$34.40 ($-0.20) -0.58%

Inspire Small/Mid Cap Impact ETF - Daily Information
Click for more stock information on Inspire Small/Mid Cap Impact ETF.
Daily Information Data
Date March 29, 2024
Open $35.03
Previous Close $34.40
High $35.03
Low $34.34
Adjusted Open $35.03
Previous Adjusted Close $34.40
Adjusted High $35.03
Adjusted Low $34.34

About Inspire Small/Mid Cap Impact ETF (ISMD)

The Fund generally will invest at least 80% of its total assets in the component securities of the Small/Mid Cap Weight Index. CWM Advisors, LLC dba Inspire (the “Adviser” or “Index Provider”), the Fund’s index provider (and also the Fund’ investment adviser) selects securities from a universe of publicly traded, domestic small and mid capitalization equity securities of companies with market capitalizations between $1 billion and $3.5 billion and which have an Inspire Impact Score® of zero or higher. The Inspire Impact Score® is a proprietary selection methodology that is designed to assign a score to a particular security based on the security’s alignment with biblical values and the positive impact the issuing company has on the world through various environmental, social and governance criterion. Under normal circumstances, 50% of the index will be comprised of equities of companies with market capitalizations between $1 billion and $2 billion, and 50% of the index will be comprised of equities of companies with market capitalizations between $2 billion and $3.5 billion.   The methodology removes from the investment universe the securities of any company that has any degree of participation in the following activities or products that do not align with biblical values:   • Abortifacients - Company produces abortifacient drugs. This category includes all pharmaceuticals used to terminate a pregnancy anytime from the moment of conception onward, including those labeled as “contraceptives” but which may cause a fertilized egg to be destroyed.   • Abortion Philanthropy - Corporate guided philanthropy to organizations that advocate for or provide abortions (excludes employee matching programs.)   • Abortion Legislation - Corporate sponsored political, legal or other activism that advocates for or provides abortions.   • Abortion Procedures - Company offers abortion procedures as a service.   • Gambling - Company generates revenue from gambling. This category includes the operation of casinos or other gambling facilities, as well as manufacturing gambling machinery and or other gambling specific equipment.   • Alcohol - Company produces or specifically distributes alcoholic beverages.   • Human Rights - Exploitative labor practices, working conditions or partnerships with exploitative supply partners, including unjust governmental entities and regimes.   • LGBT Legislation - Corporate sponsored legal, political or other activism that advocates for the promotion and acceptance of the LGBT lifestyle.   • LGBT Philanthropy - Corporate guided philanthropy to organizations that advocate for the promotion and acceptance of the LGBT lifestyle (excludes employee match programs).   • LGBT Promotion - Provides products or services designed specifically for the promotion and acceptance of the LGBT lifestyle, or otherwise uses corporate influence for the promotion and acceptance of the LGBT lifestyle.   • Pornography - Company produces or distributes pornography. This category includes all media types, such as film, print and online. Also included are companies that produce AO (Adult Only) rated video games which contain pornographic content.   • Tobacco - Company derives revenue from growing, manufacturing or distributing tobacco products.   The methodology then assigns a positive score based on the company’s track record of acting in alignment with biblical values across the following environmental, social and governance (ESG) categories:   • Corporate Governance - Company exhibits above average Corporate Governance performance relative to its industry peer group. This category considers ownership structure, voting, proxy procedures, board structure and tenure, ethical business practices and executive compensation.   • Data Security & Privacy - Company exhibits above average Data Security & Privacy performance relative to its industry peer group. This category considers data and privacy policies and practices related to the corporation and customer data.   • Environmental Stewardship - Company exhibits above average Environmental stewardship performance relative to its industry peer group. This category considers impacts on the atmosphere, land and water including carbon emissions, deforestation, biodiversity, waste water, water pollution and other environmental stewardship issues.   • Innovation - Company exhibits above average Innovation performance relative to its industry peer group. This category considers quality and innovation throughout all aspects of product development and distribution, including R&D, packaging and disposal.   • Labor Practices - Company exhibits above average Labor Practices performance relative to its industry peer group. This category considers compliance with fair labor standards for union and non-union employees, including employee retention, education, training, health, safety, compensation, benefits, diversity and mentoring programs.   • Marketing Ethics - Company exhibits above average Marketing Ethics performance relative to its industry peer group. This category considers honest and appropriate communications and marketing channels, transparent product labeling and social impact of marketing efforts.   • Political Action - Company exhibits above average Political Action performance relative to its industry peer group.   This category considers lobbying practices, attempts at regulatory capture and undue political influence such that undermines the government's ability to serve the public interest.   • Renewable Energy - Company exhibits above average Renewable Energy performance relative to its industry peer group for the production and/or use of renewable, sustainable energy.   • Social Impact - Company exhibits above average Social Impact performance relative to its industry peer group. This category considers a company's overall impact on their communities, positive human rights behaviors, philanthropy and charity.   • Supply Chain - Company exhibits above average Supply Chain performance relative to its industry peer group. This category considers a company's overall governance of their supply chain, including social and environmental impacts and ensuring proper compliance with international human rights standards.   The Index Provider uses software that analyzes publicly available data relating to the primary business activities, products and services, philanthropy, legal activities, policies and practices when assigning Inspire Impact Scores® to a company. The 500 securities with the highest Inspire Impact Scores are included in the Small/Mid Cap Index and are equally weighted. The Inspire Impact Scores® of the securities in the Small/Mid Cap Index are reviewed periodically (at least annually), and the Small/Mid Cap Index is rebalanced quarterly. If, upon review, the Inspire Impact Score of a security falls below an acceptable level, the security is removed from the Small/Mid Cap Index and replaced with a higher scoring security.   Under normal market conditions, the Fund invests at least 80% of its assets (defined as net assets plus borrowing for investment purposes) in domestic small and mid capitalization equity securities. The Index Provider defines small and mid capitalization companies to be those with a market cap of less than $10 billion, and under normal circumstances targets companies with market capitalizations between $1 billion and $3.5 billion. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Small/Mid Cap Index concentrates in an industry or group of industries.

Historical Stock Data for Inspire Small/Mid Cap Impact ETF (ISMD)

Date Open High Low Close Adj.Close Volume
2024-03-18 $35.03 $35.03 $34.34 $34.40 $34.40 21,203
2024-03-15 $34.36 $34.64 $34.36 $34.60 $34.60 20,593
2024-03-14 $34.95 $34.95 $34.20 $34.35 $34.35 20,228
2024-03-13 $35.10 $35.15 $34.98 $34.99 $34.99 18,414
2024-03-12 $35.03 $35.03 $34.75 $34.95 $34.95 7,688
2024-03-11 $35.15 $35.15 $34.96 $34.99 $34.99 16,177
2024-03-08 $35.54 $35.63 $35.12 $35.18 $35.18 23,880
2024-03-07 $35.27 $35.33 $35.17 $35.19 $35.19 11,671
2024-03-06 $35.13 $35.13 $34.89 $34.91 $34.91 15,729
2024-03-05 $34.74 $35.01 $34.74 $34.78 $34.78 26,283
2024-03-04 $35.02 $35.16 $34.96 $34.98 $34.98 31,940
2024-03-01 $34.60 $34.97 $34.45 $34.75 $34.75 24,883
2024-02-29 $34.77 $34.89 $34.52 $34.56 $34.56 14,157
2024-02-28 $34.39 $34.62 $34.36 $34.44 $34.44 90,491
2024-02-27 $34.47 $34.67 $34.45 $34.67 $34.67 17,670
2024-02-26 $34.15 $34.32 $34.11 $34.19 $34.19 43,675
2024-02-23 $34.19 $34.39 $34.10 $34.26 $34.26 36,858
2024-02-22 $34.09 $34.17 $33.95 $34.17 $34.17 34,186
2024-02-21 $33.97 $33.99 $33.65 $33.99 $33.99 255,343
2024-02-20 $34.02 $34.10 $33.87 $34.06 $34.06 15,737
2024-02-16 $34.28 $34.58 $34.24 $34.31 $34.31 15,532
2024-02-15 $34.32 $34.69 $34.23 $34.67 $34.67 18,850
2024-02-14 $33.63 $34.07 $33.60 $34.06 $34.06 17,441
2024-02-13 $33.66 $33.66 $33.12 $33.29 $33.29 8,383
2024-02-12 $34.21 $34.70 $34.21 $34.52 $34.52 25,714
2024-02-09 $33.72 $34.06 $33.65 $34.01 $34.01 18,570
2024-02-08 $33.16 $33.70 $33.13 $33.65 $33.65 17,601
2024-02-07 $33.33 $33.40 $33.03 $33.22 $33.22 24,519
2024-02-06 $33.20 $33.34 $33.11 $33.17 $33.17 30,722
2024-02-05 $32.91 $33.17 $32.84 $33.03 $33.03 49,536
2024-02-02 $33.19 $33.61 $33.17 $33.57 $33.57 64,119
2024-02-01 $33.15 $33.71 $33.05 $33.65 $33.65 32,036
2024-01-31 $34.31 $34.31 $33.25 $33.34 $33.34 70,729
2024-01-30 $34.22 $34.22 $34.07 $34.14 $34.14 10,267
2024-01-29 $34.58 $34.58 $33.91 $34.32 $34.32 28,772
2024-01-26 $34.02 $34.17 $33.90 $33.90 $33.90 19,670
2024-01-25 $34.00 $34.01 $33.70 $33.80 $33.80 236,702
2024-01-24 $34.27 $34.27 $33.56 $33.56 $33.56 10,921
2024-01-23 $34.50 $34.50 $33.82 $34.04 $34.04 29,588
2024-01-22 $33.85 $34.15 $33.85 $34.12 $34.12 13,681
2024-01-19 $33.44 $33.51 $33.02 $33.44 $33.44 19,870
2024-01-18 $33.10 $33.19 $32.91 $33.18 $33.18 11,772
2024-01-17 $32.85 $33.05 $32.74 $32.83 $32.83 10,135
2024-01-16 $33.12 $33.31 $33.07 $33.14 $33.14 12,551
2024-01-12 $33.82 $33.86 $33.43 $33.45 $33.45 9,721
2024-01-11 $33.19 $33.55 $33.15 $33.53 $33.53 9,934
2024-01-10 $33.62 $33.74 $33.40 $33.69 $33.69 10,298
2024-01-09 $33.59 $33.77 $33.59 $33.72 $33.72 20,571
2024-01-08 $33.45 $34.04 $33.45 $34.04 $34.04 8,996
2024-01-05 $33.47 $33.72 $33.31 $33.49 $33.49 163,563
2024-01-04 $33.61 $33.74 $33.48 $33.52 $33.52 16,309
2024-01-03 $34.14 $34.14 $33.51 $33.62 $33.62 50,584
2024-01-02 $34.74 $34.75 $34.26 $34.36 $34.36 16,492
2023-12-29 $35.05 $35.05 $34.63 $34.70 $34.70 75,956
2023-12-28 $34.94 $35.12 $34.90 $35.03 $35.03 20,334
2023-12-27 $35.04 $35.13 $34.95 $35.00 $35.00 31,407
2023-12-26 $34.74 $35.09 $34.73 $35.01 $35.01 11,610
2023-12-22 $34.56 $34.85 $34.52 $34.62 $34.62 24,413
2023-12-21 $34.30 $34.48 $34.09 $34.48 $34.48 15,411
2023-12-20 $34.44 $34.75 $33.85 $33.95 $33.95 22,507
2023-12-19 $34.04 $34.54 $34.04 $34.40 $34.40 13,031
2023-12-18 $34.13 $34.13 $33.85 $33.90 $33.90 14,076
2023-12-15 $34.40 $34.40 $33.83 $33.95 $33.95 14,278
2023-12-14 $33.92 $34.39 $33.92 $34.25 $34.25 8,313
2023-12-13 $32.48 $33.58 $32.28 $33.58 $33.49 20,520
2023-12-12 $32.39 $32.58 $32.37 $32.44 $32.36 16,226
2023-12-11 $32.35 $32.59 $32.29 $32.56 $32.48 10,607
2023-12-08 $32.35 $32.47 $32.25 $32.42 $32.34 15,004
2023-12-07 $32.15 $32.23 $32.13 $32.22 $32.14 8,084
2023-12-06 $32.21 $32.38 $31.91 $31.93 $31.85 25,260
2023-12-05 $32.30 $32.30 $31.84 $31.90 $31.82 12,081
2023-12-04 $31.80 $32.30 $31.80 $32.30 $32.22 28,026
2023-12-01 $30.86 $31.90 $30.86 $31.90 $31.82 18,011
2023-11-30 $30.93 $31.09 $30.91 $30.97 $30.89 27,651
2023-11-29 $31.25 $31.25 $30.90 $30.92 $30.84 21,871
2023-11-28 $30.79 $30.87 $30.67 $30.69 $30.61 17,459
2023-11-27 $30.86 $30.93 $30.77 $30.83 $30.75 13,605
2023-11-24 $30.89 $31.05 $30.89 $31.04 $31.04 3,012
2023-11-22 $30.99 $31.02 $30.78 $30.86 $30.86 11,008
2023-11-21 $30.74 $30.87 $30.69 $30.72 $30.72 13,559
2023-11-20 $30.86 $31.02 $30.77 $30.95 $30.95 19,331
2023-11-17 $30.69 $30.92 $30.69 $30.92 $30.92 17,358
2023-11-16 $30.92 $30.92 $30.47 $30.55 $30.55 15,969
2023-11-15 $31.01 $31.33 $30.90 $30.98 $30.98 153,463
2023-11-14 $30.13 $30.91 $30.13 $30.86 $30.86 16,427
2023-11-13 $29.25 $29.52 $29.25 $29.44 $29.44 18,744
2023-11-10 $29.16 $29.49 $29.04 $29.44 $29.44 14,622
2023-11-09 $29.60 $29.60 $29.08 $29.11 $29.11 18,561
2023-11-08 $29.71 $29.78 $29.45 $29.50 $29.50 13,072
2023-11-07 $29.99 $29.99 $29.71 $29.84 $29.84 28,210
2023-11-06 $29.98 $29.99 $29.79 $29.90 $29.90 22,969
2023-11-03 $29.85 $30.41 $29.85 $30.26 $30.26 183,183
2023-11-02 $28.96 $29.48 $28.96 $29.46 $29.46 45,558
2023-11-01 $28.48 $28.76 $28.38 $28.76 $28.76 4,764
2023-10-31 $28.46 $28.60 $28.40 $28.58 $28.58 19,204
2023-10-30 $28.37 $28.49 $28.19 $28.31 $28.31 12,717
2023-10-27 $28.60 $28.60 $28.04 $28.21 $28.21 8,653
2023-10-26 $28.51 $28.70 $28.40 $28.56 $28.56 12,311
2023-10-25 $28.41 $28.52 $28.36 $28.42 $28.42 12,638
2023-10-24 $28.90 $28.95 $28.64 $28.77 $28.77 24,262
2023-10-23 $28.92 $28.99 $28.64 $28.64 $28.64 25,231
2023-10-20 $29.07 $29.17 $28.91 $28.94 $28.94 24,615
2023-10-19 $29.63 $29.73 $29.17 $29.17 $29.17 167,958
2023-10-18 $29.89 $29.89 $29.67 $29.70 $29.70 11,153
2023-10-17 $29.82 $30.41 $29.82 $30.26 $30.26 41,688
2023-10-16 $29.68 $29.97 $29.68 $29.91 $29.91 103,208
2023-10-13 $29.83 $29.83 $29.32 $29.37 $29.37 14,394
2023-10-12 $30.26 $30.26 $29.52 $29.67 $29.67 6,852
2023-10-11 $30.25 $30.30 $30.07 $30.20 $30.20 8,435
2023-10-10 $30.16 $30.37 $30.16 $30.21 $30.21 8,033
2023-10-09 $29.61 $29.96 $29.61 $29.89 $29.89 13,358
2023-10-06 $29.45 $29.96 $29.33 $29.85 $29.85 25,905
2023-10-05 $29.54 $29.67 $29.37 $29.54 $29.54 17,682
2023-10-04 $29.42 $29.64 $29.31 $29.64 $29.64 11,307
2023-10-03 $29.82 $29.86 $29.34 $29.48 $29.48 55,765
2023-10-02 $30.36 $30.36 $29.75 $29.91 $29.91 41,184
2023-09-29 $30.75 $30.75 $30.31 $30.39 $30.39 35,037
2023-09-28 $30.27 $30.60 $30.16 $30.42 $30.42 10,429
2023-09-27 $30.23 $30.23 $29.86 $30.07 $30.07 24,018
2023-09-26 $30.16 $30.16 $29.93 $29.93 $29.93 6,539
2023-09-25 $30.18 $30.42 $30.18 $30.37 $30.37 10,396
2023-09-22 $30.44 $30.57 $30.29 $30.30 $30.30 10,131
2023-09-21 $30.57 $30.73 $30.52 $30.52 $30.41 19,413
2023-09-20 $31.39 $31.52 $30.95 $30.96 $30.85 52,945
2023-09-19 $31.25 $31.34 $31.10 $31.26 $31.15 12,144
2023-09-18 $31.34 $31.38 $31.15 $31.15 $31.04 12,740
2023-09-15 $31.69 $31.69 $31.31 $31.45 $31.34 8,441
2023-09-14 $31.59 $31.74 $31.46 $31.68 $31.56 9,494
2023-09-13 $31.33 $31.34 $31.13 $31.21 $31.10 10,712
2023-09-12 $31.49 $31.52 $31.35 $31.49 $31.38 12,411
2023-09-11 $31.52 $31.56 $31.40 $31.42 $31.31 16,028
2023-09-08 $31.34 $31.48 $31.34 $31.40 $31.29 8,172
2023-09-07 $31.75 $31.75 $31.40 $31.56 $31.45 25,967
2023-09-06 $32.01 $32.01 $31.72 $31.83 $31.71 21,882
2023-09-05 $32.63 $32.63 $31.99 $32.03 $31.92 18,442
2023-09-01 $32.91 $32.94 $32.78 $32.84 $32.73 21,982
2023-08-31 $32.73 $32.79 $32.48 $32.48 $32.36 20,838
2023-08-30 $32.28 $32.69 $32.28 $32.52 $32.40 19,183
2023-08-29 $31.80 $32.53 $31.80 $32.44 $32.32 9,981
2023-08-28 $32.00 $32.30 $31.98 $32.03 $31.92 14,610
2023-08-25 $31.81 $31.98 $31.45 $31.72 $31.61 68,922
2023-08-24 $32.12 $32.20 $31.72 $31.80 $31.69 129,035
2023-08-23 $31.82 $32.12 $31.82 $32.10 $31.98 12,434
2023-08-22 $32.06 $32.06 $31.67 $31.68 $31.57 21,433
2023-08-21 $32.11 $32.11 $31.80 $31.91 $31.80 11,963
2023-08-18 $31.92 $32.04 $31.92 $31.93 $31.82 14,907
2023-08-17 $32.32 $32.39 $31.87 $31.91 $31.79 19,309
2023-08-16 $32.69 $32.69 $32.31 $32.32 $32.20 24,602
2023-08-15 $32.86 $33.02 $32.70 $32.75 $32.63 14,444
2023-08-14 $33.01 $33.21 $33.01 $33.19 $33.07 122,387
2023-08-11 $33.35 $33.47 $33.30 $33.39 $33.27 11,044
2023-08-10 $33.87 $33.87 $33.33 $33.41 $33.29 12,216
2023-08-09 $34.00 $34.71 $33.01 $33.47 $33.35 11,253
2023-08-08 $33.54 $33.77 $33.34 $33.74 $33.62 15,639
2023-08-07 $33.55 $33.95 $33.55 $33.91 $33.79 17,637
2023-08-04 $33.74 $34.07 $33.69 $33.69 $33.57 66,621
2023-08-03 $33.48 $33.73 $33.30 $33.54 $33.42 33,498
2023-08-02 $34.45 $34.45 $33.52 $33.72 $33.60 56,231
2023-08-01 $34.00 $34.19 $33.95 $34.19 $34.07 47,227
2023-07-31 $33.85 $34.22 $33.85 $34.22 $34.10 93,700
2023-07-28 $33.82 $33.87 $33.78 $33.85 $33.73 150,261
2023-07-27 $34.22 $34.22 $33.47 $33.59 $33.47 105,965
2023-07-26 $33.44 $34.02 $33.44 $33.90 $33.78 21,122
2023-07-25 $33.57 $33.76 $33.48 $33.57 $33.45 13,560
2023-07-24 $33.51 $33.62 $33.49 $33.58 $33.46 4,747
2023-07-21 $33.65 $33.65 $33.36 $33.36 $33.24 3,153
2023-07-20 $33.53 $33.53 $33.34 $33.41 $33.29 17,271
2023-07-19 $33.44 $33.67 $33.44 $33.60 $33.48 11,157
2023-07-18 $33.06 $33.50 $33.06 $33.42 $33.30 18,847
2023-07-17 $32.57 $33.10 $32.57 $32.99 $32.87 7,694
2023-07-14 $33.07 $33.07 $32.57 $32.76 $32.76 29,333
2023-07-13 $33.02 $33.06 $32.81 $33.06 $33.06 104,640
2023-07-12 $32.87 $32.97 $32.82 $32.84 $32.84 7,953
2023-07-11 $32.30 $32.44 $32.19 $32.43 $32.43 17,805
2023-07-10 $31.88 $32.24 $31.88 $32.17 $32.17 81,511
2023-07-07 $31.59 $32.04 $31.58 $31.76 $31.76 26,485
2023-07-06 $31.65 $31.65 $31.27 $31.49 $31.49 11,884
2023-07-05 $32.36 $32.36 $31.85 $31.91 $31.91 81,053
2023-07-03 $32.12 $32.33 $32.12 $32.32 $32.32 13,852
2023-06-30 $32.23 $32.24 $32.07 $32.13 $32.13 9,037
2023-06-29 $31.72 $31.98 $31.71 $31.98 $31.98 15,665
2023-06-28 $31.39 $31.54 $31.39 $31.51 $31.51 6,703
2023-06-27 $31.10 $31.60 $31.10 $31.53 $31.53 13,961
2023-06-26 $31.23 $31.23 $30.97 $31.04 $31.04 32,939
2023-06-23 $31.03 $31.07 $30.79 $30.85 $30.85 10,134
2023-06-22 $31.42 $31.46 $31.27 $31.33 $31.23 15,693
2023-06-21 $31.49 $31.80 $31.49 $31.63 $31.53 13,594
2023-06-20 $31.74 $31.75 $31.54 $31.68 $31.58 10,650
2023-06-16 $32.01 $32.10 $31.69 $31.79 $31.69 18,363
2023-06-15 $31.55 $31.99 $31.55 $31.95 $31.85 12,004
2023-06-14 $32.07 $32.07 $31.64 $31.69 $31.59 14,883
2023-06-13 $32.14 $32.14 $32.01 $32.07 $31.97 11,556
2023-06-12 $31.54 $31.84 $31.54 $31.68 $31.68 17,416
2023-06-09 $31.62 $31.63 $31.50 $31.55 $31.55 40,271
2023-06-08 $31.86 $31.86 $31.53 $31.82 $31.82 8,412
2023-06-07 $31.71 $32.05 $31.71 $31.98 $31.98 262,634
2023-06-06 $30.83 $31.37 $30.83 $31.30 $31.30 12,339
2023-06-05 $30.92 $30.92 $30.33 $30.49 $30.49 8,700
2023-06-02 $30.17 $31.03 $30.17 $31.01 $31.01 7,866
2023-06-01 $29.62 $30.01 $29.62 $29.90 $29.90 27,108
2023-05-31 $29.79 $29.79 $29.46 $29.66 $29.66 22,979
2023-05-30 $30.16 $30.19 $29.92 $29.96 $29.96 20,719
2023-05-26 $29.76 $30.16 $29.76 $30.11 $30.11 30,822
2023-05-25 $29.83 $29.85 $29.63 $29.79 $29.79 21,893
2023-05-24 $30.17 $30.17 $29.76 $29.86 $29.86 98,656
2023-05-23 $30.70 $30.72 $30.23 $30.23 $30.23 21,698
2023-05-22 $30.27 $30.52 $30.18 $30.38 $30.38 26,063
2023-05-19 $30.52 $30.52 $30.03 $30.16 $30.16 12,202
2023-05-18 $29.97 $30.41 $29.97 $30.37 $30.37 18,426
2023-05-17 $29.60 $30.16 $29.55 $30.14 $30.14 21,760
2023-05-16 $29.63 $29.76 $29.47 $29.47 $29.47 12,320
2023-05-15 $29.67 $30.04 $29.65 $29.89 $29.89 63,293
2023-05-12 $29.55 $29.55 $29.34 $29.49 $29.49 20,247
2023-05-11 $29.58 $29.60 $29.47 $29.58 $29.58 11,374
2023-05-10 $30.00 $30.00 $29.53 $29.76 $29.76 11,646
2023-05-09 $29.50 $29.84 $29.50 $29.75 $29.75 33,589
2023-05-08 $29.95 $29.95 $29.72 $29.78 $29.78 10,244
2023-05-05 $29.85 $29.99 $29.72 $29.92 $29.92 26,231
2023-05-04 $29.25 $29.38 $29.18 $29.27 $29.27 6,573
2023-05-03 $29.70 $30.20 $29.70 $29.75 $29.75 29,216
2023-05-02 $29.68 $29.72 $29.38 $29.65 $29.65 46,862
2023-05-01 $30.48 $30.62 $30.27 $30.33 $30.33 4,782
2023-04-28 $30.36 $30.38 $30.18 $30.34 $30.34 7,446
2023-04-27 $29.71 $30.07 $29.61 $30.07 $30.07 17,315
2023-04-26 $29.70 $29.76 $29.50 $29.57 $29.57 7,249
2023-04-25 $30.26 $30.26 $29.84 $29.84 $29.84 10,917
2023-04-24 $30.46 $30.63 $30.46 $30.48 $30.48 9,172
2023-04-21 $30.88 $30.88 $30.45 $30.54 $30.54 14,453
2023-04-20 $30.38 $30.68 $30.38 $30.68 $30.68 59,104
2023-04-19 $30.93 $30.93 $30.42 $30.76 $30.76 10,412
2023-04-18 $30.83 $30.83 $30.51 $30.69 $30.69 18,644
2023-04-17 $30.61 $30.81 $30.51 $30.81 $30.81 23,971
2023-04-14 $30.89 $30.91 $30.37 $30.54 $30.54 14,752
2023-04-13 $30.62 $30.88 $30.62 $30.78 $30.78 17,611
2023-04-12 $30.85 $30.85 $30.48 $30.48 $30.48 10,033
2023-04-11 $30.70 $30.87 $30.70 $30.76 $30.76 24,063
2023-04-10 $30.32 $30.53 $30.27 $30.52 $30.52 11,617
2023-04-06 $30.00 $30.25 $30.00 $30.17 $30.17 197,708
2023-04-05 $30.27 $30.32 $29.95 $30.12 $30.12 245,920
2023-04-04 $30.38 $30.42 $30.26 $30.42 $30.42 18,384
2023-04-03 $31.29 $31.29 $30.66 $30.98 $30.98 17,890
2023-03-31 $30.84 $31.05 $30.73 $31.04 $31.04 21,967
2023-03-30 $30.59 $30.67 $30.35 $30.42 $30.42 15,395
2023-03-29 $30.24 $30.41 $30.18 $30.40 $30.40 9,139
2023-03-28 $30.11 $30.11 $29.89 $30.09 $30.09 14,168
2023-03-27 $30.06 $30.08 $29.86 $29.98 $29.98 9,188
2023-03-24 $29.52 $29.84 $29.22 $29.83 $29.72 12,154
2023-03-23 $29.91 $30.29 $29.44 $29.65 $29.54 13,712
2023-03-22 $30.48 $30.62 $29.74 $29.74 $29.63 22,513
2023-03-21 $30.73 $30.80 $30.46 $30.61 $30.50 29,328
2023-03-20 $30.14 $30.27 $29.89 $30.04 $29.93 207,821
2023-03-17 $30.07 $30.07 $29.57 $29.57 $29.46 5,781
2023-03-16 $29.60 $30.63 $29.59 $30.29 $30.18 179,091
2023-03-15 $29.98 $30.09 $29.58 $29.99 $29.88 20,065
2023-03-14 $30.63 $30.96 $30.28 $30.50 $30.39 20,987
2023-03-13 $30.22 $30.44 $29.93 $29.93 $29.82 51,876
2023-03-10 $31.04 $31.15 $30.40 $30.57 $30.46 10,768
2023-03-09 $32.23 $32.23 $31.49 $31.49 $31.38 37,898
2023-03-08 $32.08 $32.37 $32.04 $32.27 $32.15 21,741
2023-03-07 $32.61 $32.61 $32.11 $32.19 $32.07 33,302
2023-03-06 $33.25 $33.25 $32.38 $32.48 $32.36 36,665
2023-03-03 $32.81 $33.19 $32.75 $33.14 $33.02 11,945
2023-03-02 $32.81 $32.81 $32.35 $32.72 $32.60 30,026
2023-03-01 $32.70 $32.73 $32.45 $32.62 $32.50 7,359
2023-02-28 $32.84 $32.84 $32.65 $32.65 $32.53 5,414
2023-02-27 $33.12 $33.12 $32.60 $32.67 $32.55 7,415
2023-02-24 $32.60 $32.60 $32.37 $32.57 $32.45 56,529
2023-02-23 $32.95 $32.95 $32.59 $32.92 $32.80 4,233
2023-02-22 $32.85 $32.99 $32.72 $32.83 $32.71 22,780
2023-02-21 $33.16 $33.16 $32.68 $32.70 $32.59 14,403
2023-02-17 $33.36 $33.70 $33.36 $33.70 $33.70 43,126
2023-02-16 $33.60 $33.94 $33.47 $33.64 $33.64 11,457
2023-02-15 $33.32 $33.80 $33.32 $33.79 $33.79 14,815
2023-02-14 $33.36 $33.60 $33.25 $33.50 $33.50 10,881
2023-02-13 $33.26 $33.48 $33.26 $33.47 $33.47 4,541
2023-02-10 $32.90 $33.12 $32.90 $33.08 $33.08 38,428
2023-02-09 $33.74 $33.74 $33.01 $33.01 $33.01 20,013
2023-02-08 $33.75 $33.96 $33.49 $33.52 $33.52 21,005
2023-02-07 $33.57 $34.07 $33.51 $34.02 $34.02 14,428
2023-02-06 $34.54 $34.54 $33.65 $33.74 $33.74 8,636
2023-02-03 $34.02 $34.51 $34.02 $34.21 $34.21 166,748
2023-02-02 $34.18 $36.04 $34.16 $34.51 $34.51 372,966
2023-02-01 $33.31 $34.08 $33.19 $33.76 $33.76 4,328
2023-01-31 $32.53 $33.18 $32.46 $33.17 $33.17 10,599
2023-01-30 $32.50 $32.60 $32.34 $32.34 $32.34 12,013
2023-01-27 $32.55 $32.78 $32.45 $32.70 $32.70 9,046
2023-01-26 $32.37 $32.49 $32.24 $32.49 $32.49 5,132
2023-01-25 $32.15 $32.30 $31.89 $32.30 $32.30 9,039
2023-01-24 $32.31 $32.42 $32.16 $32.27 $32.27 13,636
2023-01-23 $32.36 $32.49 $32.32 $32.40 $32.40 5,114
2023-01-20 $31.45 $31.93 $31.45 $31.93 $31.93 5,692
2023-01-19 $31.40 $31.58 $31.27 $31.44 $31.44 19,964
2023-01-18 $32.50 $32.50 $31.75 $31.75 $31.75 12,550
2023-01-17 $32.32 $32.32 $32.16 $32.18 $32.18 13,304
2023-01-13 $32.07 $32.33 $32.03 $32.31 $32.31 13,153
2023-01-12 $31.81 $32.11 $31.75 $32.10 $32.10 17,313
2023-01-11 $31.51 $31.72 $31.51 $31.71 $31.71 12,497
2023-01-10 $30.83 $31.28 $30.83 $31.28 $31.28 8,683
2023-01-09 $31.00 $31.20 $30.88 $30.92 $30.92 4,175
2023-01-06 $30.43 $30.90 $30.43 $30.89 $30.89 28,803
2023-01-05 $30.02 $30.21 $30.02 $30.12 $30.12 12,562
2023-01-04 $30.37 $30.49 $30.23 $30.40 $30.40 11,057
2023-01-03 $30.25 $30.25 $29.61 $29.84 $29.84 41,532
2022-12-30 $30.03 $30.11 $29.54 $30.11 $30.11 21,139
2022-12-29 $29.71 $30.34 $29.66 $30.34 $30.34 14,003
2022-12-28 $29.83 $29.83 $29.32 $29.72 $29.72 21,188
2022-12-27 $29.73 $30.11 $29.69 $30.11 $30.11 8,645
2022-12-23 $29.76 $29.76 $29.63 $29.71 $29.71 3,001
2022-12-22 $29.70 $29.70 $29.38 $29.61 $29.61 10,535
2022-12-21 $29.91 $30.32 $29.85 $30.17 $30.17 15,631
2022-12-20 $29.57 $29.72 $29.50 $29.56 $29.56 11,832
2022-12-19 $29.94 $29.94 $29.30 $29.83 $29.83 10,656
2022-12-16 $29.96 $30.07 $29.57 $29.82 $29.82 8,681
2022-12-15 $30.09 $30.09 $29.99 $29.99 $29.99 5,767
2022-12-14 $31.03 $31.08 $30.58 $30.82 $30.82 10,010
2022-12-13 $30.51 $31.87 $30.51 $30.84 $30.81 7,004
2022-12-12 $30.40 $30.66 $30.37 $30.66 $30.64 2,492
2022-12-09 $30.66 $30.69 $30.37 $30.37 $30.34 9,748
2022-12-08 $30.97 $30.97 $30.58 $30.58 $30.56 14,787
2022-12-07 $30.63 $30.80 $30.42 $30.45 $30.43 7,062
2022-12-06 $30.98 $30.98 $30.52 $30.52 $30.49 3,733
2022-12-05 $31.34 $31.37 $30.92 $31.00 $30.98 19,337
2022-12-02 $31.02 $31.70 $31.02 $31.60 $31.58 31,045
2022-12-01 $31.70 $31.85 $31.60 $31.71 $31.69 20,354
2022-11-30 $30.68 $31.48 $30.62 $31.46 $31.44 6,454
2022-11-29 $30.95 $31.26 $30.78 $31.26 $31.24 4,635
2022-11-28 $31.33 $31.38 $30.70 $30.86 $30.84 31,009
2022-11-25 $31.29 $31.47 $31.29 $31.43 $31.41 2,147
2022-11-23 $31.27 $31.34 $31.11 $31.27 $31.25 7,120
2022-11-22 $31.00 $31.36 $30.88 $31.36 $31.34 11,487
2022-11-21 $30.90 $30.90 $30.70 $30.81 $30.79 6,946
2022-11-18 $31.07 $31.08 $30.56 $30.69 $30.67 24,159
2022-11-17 $31.15 $31.39 $30.41 $31.21 $31.19 22,346
2022-11-16 $31.30 $31.30 $30.93 $31.19 $31.17 9,386
2022-11-15 $31.46 $31.82 $31.33 $31.36 $31.34 13,665
2022-11-14 $31.12 $31.40 $31.06 $31.06 $31.04 26,411
2022-11-11 $31.72 $31.72 $31.19 $31.20 $31.20 9,308
2022-11-10 $30.84 $31.04 $30.75 $30.99 $30.99 4,786
2022-11-09 $29.84 $29.84 $29.21 $29.29 $29.29 10,237
2022-11-08 $29.87 $30.28 $29.75 $29.94 $29.94 11,132
2022-11-07 $29.83 $30.05 $29.62 $30.05 $30.05 7,452
2022-11-04 $29.64 $29.69 $29.36 $29.57 $29.57 16,525
2022-11-03 $28.89 $29.31 $28.89 $29.30 $29.30 5,038
2022-11-02 $30.47 $30.74 $29.41 $29.77 $29.77 27,731
2022-11-01 $30.71 $30.71 $30.27 $30.69 $30.69 15,468
2022-10-31 $30.18 $30.36 $30.18 $30.28 $30.28 6,556
2022-10-28 $29.94 $30.46 $29.75 $30.44 $30.44 15,775
2022-10-27 $29.89 $29.89 $29.58 $29.58 $29.58 7,121
2022-10-26 $29.99 $30.15 $29.67 $29.92 $29.92 12,922
2022-10-25 $29.23 $29.57 $29.20 $29.56 $29.56 11,361
2022-10-24 $28.86 $28.92 $28.61 $28.85 $28.85 4,922
2022-10-21 $28.12 $28.77 $27.92 $28.58 $28.58 14,751
2022-10-20 $28.49 $28.56 $27.86 $28.04 $28.04 13,648
2022-10-19 $28.62 $28.75 $28.26 $28.42 $28.42 8,208
2022-10-18 $29.06 $29.06 $28.75 $28.86 $28.86 23,072
2022-10-17 $28.37 $28.92 $28.37 $28.58 $28.58 13,428
2022-10-14 $28.76 $28.77 $27.74 $27.74 $27.74 15,570
2022-10-13 $27.34 $28.76 $27.34 $28.76 $28.76 36,516
2022-10-12 $28.23 $28.23 $27.78 $28.14 $28.14 7,045
2022-10-11 $27.78 $28.35 $27.69 $28.16 $28.16 5,063
2022-10-10 $28.01 $28.33 $27.96 $28.11 $28.11 2,321
2022-10-07 $28.72 $28.72 $27.86 $27.99 $27.99 49,794
2022-10-06 $28.75 $29.11 $28.66 $29.03 $29.03 12,852
2022-10-05 $28.74 $29.31 $28.57 $28.97 $28.97 12,410
2022-10-04 $28.52 $29.30 $28.39 $29.30 $29.30 111,571
2022-10-03 $27.72 $27.83 $27.48 $27.77 $27.77 67,309
2022-09-30 $27.71 $27.89 $27.38 $27.38 $27.38 16,478
2022-09-29 $27.44 $27.58 $27.32 $27.58 $27.58 17,943
2022-09-28 $27.65 $28.28 $27.65 $28.19 $28.19 14,641
2022-09-27 $27.77 $27.77 $27.23 $27.43 $27.43 12,384
2022-09-26 $27.72 $27.72 $27.36 $27.53 $27.53 23,576
2022-09-23 $28.71 $28.71 $27.52 $27.84 $27.84 162,563
2022-09-22 $28.91 $29.00 $28.50 $28.50 $28.40 17,328
2022-09-21 $29.50 $29.81 $29.09 $29.09 $28.99 29,517
2022-09-20 $29.41 $29.55 $29.27 $29.49 $29.49 7,552
2022-09-19 $29.74 $29.94 $29.70 $29.94 $29.94 1,679
2022-09-16 $29.65 $29.65 $29.22 $29.56 $29.56 8,662
2022-09-15 $30.14 $30.15 $29.75 $29.82 $29.82 11,373
2022-09-14 $30.03 $30.08 $29.76 $30.01 $30.01 10,112
2022-09-13 $30.43 $30.46 $30.01 $30.10 $30.10 15,917
2022-09-12 $31.27 $31.32 $31.21 $31.32 $31.32 12,445
2022-09-09 $30.73 $31.11 $30.73 $31.05 $31.05 40,047
2022-09-08 $29.80 $30.39 $29.80 $30.39 $30.39 19,007
2022-09-07 $29.87 $30.26 $29.87 $30.22 $30.22 17,859
2022-09-06 $30.39 $30.39 $29.49 $29.56 $29.56 4,556
2022-09-02 $30.23 $30.55 $29.84 $29.91 $29.91 24,803
2022-09-01 $29.91 $30.12 $29.82 $30.12 $30.12 12,926
2022-08-31 $30.79 $30.85 $30.43 $30.45 $30.45 22,162
2022-08-30 $31.47 $31.47 $30.65 $30.69 $30.69 7,915
2022-08-29 $31.31 $31.31 $31.06 $31.11 $31.11 29,621
2022-08-26 $31.82 $31.82 $31.35 $31.35 $31.35 8,912
2022-08-25 $32.00 $32.30 $32.00 $32.30 $32.30 336,109
2022-08-24 $31.92 $31.92 $31.76 $31.84 $31.84 2,227
2022-08-23 $31.99 $32.00 $31.72 $31.78 $31.78 13,987
2022-08-22 $32.04 $32.04 $31.75 $31.80 $31.80 17,343
2022-08-19 $32.60 $32.65 $32.47 $32.52 $32.52 19,600
2022-08-18 $32.87 $33.12 $32.87 $33.06 $33.06 11,536
2022-08-17 $33.00 $33.00 $32.74 $32.87 $32.87 10,228
2022-08-16 $33.03 $33.40 $33.03 $33.30 $33.30 8,577
2022-08-15 $32.90 $33.18 $32.90 $33.18 $33.18 8,950
2022-08-12 $32.72 $33.01 $32.72 $33.01 $33.01 4,617
2022-08-11 $32.21 $32.65 $32.21 $32.41 $32.41 8,369
2022-08-10 $32.15 $32.28 $32.15 $32.26 $32.26 6,947
2022-08-09 $31.63 $31.64 $31.35 $31.47 $31.47 8,967
2022-08-08 $32.16 $32.16 $31.83 $31.91 $31.91 14,696
2022-08-05 $31.35 $31.69 $31.35 $31.69 $31.69 21,377
2022-08-04 $31.65 $31.65 $31.49 $31.56 $31.56 17,885
2022-08-03 $31.53 $31.77 $31.42 $31.68 $31.68 16,166
2022-08-02 $31.44 $31.65 $31.29 $31.32 $31.32 12,079
2022-08-01 $31.51 $31.75 $31.36 $31.62 $31.62 15,374
2022-07-29 $31.49 $31.66 $31.37 $31.59 $31.59 7,523
2022-07-28 $30.93 $31.30 $30.82 $31.29 $31.29 5,893
2022-07-27 $30.27 $30.90 $30.27 $30.79 $30.79 27,736
2022-07-26 $30.28 $30.30 $30.19 $30.23 $30.23 12,950
2022-07-25 $30.31 $30.44 $30.22 $30.39 $30.39 15,657
2022-07-22 $30.42 $30.53 $30.01 $30.31 $30.31 22,334
2022-07-21 $29.93 $30.46 $29.93 $30.45 $30.45 5,270
2022-07-20 $30.23 $30.33 $30.00 $30.29 $30.29 15,017
2022-07-19 $29.57 $29.96 $29.57 $29.95 $29.95 9,507
2022-07-18 $29.26 $29.34 $28.94 $28.96 $28.96 7,561
2022-07-15 $28.78 $28.98 $28.78 $28.98 $28.98 16,781
2022-07-14 $28.21 $28.55 $28.10 $28.51 $28.51 35,007
2022-07-13 $28.82 $28.87 $28.73 $28.78 $28.78 27,240
2022-07-12 $29.09 $29.16 $28.83 $28.89 $28.89 26,343
2022-07-11 $28.99 $29.01 $28.80 $28.85 $28.85 20,358
2022-07-08 $29.25 $29.43 $29.09 $29.15 $29.15 27,841
2022-07-07 $29.25 $29.44 $29.15 $29.37 $29.37 26,331
2022-07-06 $28.96 $28.97 $28.67 $28.86 $28.86 10,610
2022-07-05 $28.82 $29.10 $28.38 $29.10 $29.10 13,268
2022-07-01 $28.72 $29.02 $28.58 $28.94 $28.94 13,113
2022-06-30 $28.24 $28.86 $28.24 $28.56 $28.56 21,991
2022-06-29 $28.75 $28.79 $28.62 $28.72 $28.72 27,394
2022-06-28 $29.77 $29.77 $28.96 $28.96 $28.96 14,910
2022-06-27 $29.22 $29.56 $29.22 $29.47 $29.47 20,305
2022-06-24 $28.67 $29.25 $28.67 $29.24 $29.24 18,035
2022-06-23 $28.45 $28.61 $28.17 $28.58 $28.42 24,162
2022-06-22 $28.36 $28.43 $28.29 $28.34 $28.19 6,509
2022-06-21 $28.15 $28.44 $28.15 $28.26 $28.11 2,986
2022-06-17 $27.99 $28.16 $27.96 $28.01 $27.86 9,785
2022-06-16 $28.56 $28.56 $27.61 $27.79 $27.64 25,461
2022-06-15 $29.05 $29.39 $28.87 $29.04 $28.88 8,677
2022-06-14 $28.85 $28.86 $28.54 $28.73 $28.58 19,383
2022-06-13 $29.44 $29.44 $28.77 $28.85 $28.70 15,276
2022-06-10 $30.16 $30.26 $30.04 $30.12 $29.96 17,741
2022-06-09 $31.22 $31.29 $30.83 $30.83 $30.67 18,586
2022-06-08 $31.69 $31.69 $31.36 $31.37 $31.20 3,398
2022-06-07 $31.40 $31.90 $31.40 $31.90 $31.73 34,056
2022-06-06 $31.64 $31.73 $31.49 $31.56 $31.39 17,201
2022-06-03 $31.49 $31.52 $31.36 $31.41 $31.24 10,075
2022-06-02 $31.24 $31.77 $31.20 $31.77 $31.60 22,165
2022-06-01 $31.30 $31.33 $30.79 $31.17 $31.01 13,450
2022-05-31 $31.30 $31.49 $31.18 $31.28 $31.11 23,523
2022-05-27 $31.20 $31.55 $31.20 $31.55 $31.38 7,355
2022-05-26 $30.91 $31.07 $30.89 $30.98 $30.81 8,105
2022-05-25 $29.73 $30.55 $29.73 $30.42 $30.26 16,494
2022-05-24 $29.99 $29.99 $29.37 $29.92 $29.76 11,367
2022-05-23 $29.90 $30.27 $29.90 $30.10 $29.93 5,318
2022-05-20 $29.52 $29.88 $29.34 $29.88 $29.72 8,751
2022-05-19 $29.81 $30.34 $29.81 $30.01 $29.85 13,521
2022-05-18 $30.77 $30.78 $30.04 $30.15 $29.99 8,217
2022-05-17 $30.71 $31.07 $30.66 $31.05 $30.89 7,790
2022-05-16 $30.19 $30.42 $30.11 $30.21 $30.05 10,972
2022-05-13 $30.15 $30.44 $30.10 $30.37 $30.21 7,471
2022-05-12 $29.37 $29.77 $29.23 $29.77 $29.61 12,086
2022-05-11 $29.98 $30.31 $29.39 $29.44 $29.28 23,287
2022-05-10 $30.32 $30.32 $29.56 $29.91 $29.75 13,233
2022-05-09 $30.54 $30.54 $30.10 $30.10 $29.94 6,778
2022-05-06 $30.59 $31.03 $30.57 $30.82 $30.65 18,258
2022-05-05 $32.09 $32.09 $30.88 $31.19 $31.02 9,568
2022-05-04 $31.46 $32.27 $31.30 $32.18 $32.00 14,059
2022-05-03 $31.51 $31.52 $31.10 $31.41 $31.24 20,430
2022-05-02 $30.94 $31.13 $30.62 $31.13 $30.96 38,520
2022-04-29 $32.32 $32.32 $30.87 $30.87 $30.70 9,175
2022-04-28 $31.57 $31.71 $30.95 $31.61 $31.44 33,300
2022-04-27 $31.30 $31.60 $31.08 $31.09 $30.92 9,475
2022-04-26 $31.57 $31.61 $31.20 $31.22 $31.06 14,765
2022-04-25 $31.66 $32.15 $31.36 $32.11 $31.94 22,249
2022-04-22 $32.69 $32.69 $32.00 $32.02 $31.85 14,360
2022-04-21 $33.67 $33.67 $32.73 $32.79 $32.62 13,773
2022-04-20 $33.27 $33.40 $33.24 $33.25 $33.07 14,421
2022-04-19 $32.63 $33.04 $32.63 $32.97 $32.79 9,160
2022-04-18 $32.53 $32.53 $32.16 $32.32 $32.15 13,644
2022-04-14 $32.63 $32.74 $32.50 $32.50 $32.32 21,365
2022-04-13 $32.48 $32.86 $32.42 $32.81 $32.63 22,704
2022-04-12 $32.36 $32.73 $32.24 $32.34 $32.17 22,567
2022-04-11 $32.61 $32.61 $32.11 $32.15 $31.97 11,373
2022-04-08 $32.62 $32.62 $32.25 $32.32 $32.15 22,341
2022-04-07 $32.43 $32.49 $32.05 $32.36 $32.19 13,462
2022-04-06 $32.57 $32.66 $32.44 $32.46 $32.28 14,337
2022-04-05 $33.44 $33.44 $32.80 $32.80 $32.62 13,745
2022-04-04 $33.36 $33.46 $33.28 $33.41 $33.23 30,814
2022-04-01 $33.46 $33.48 $33.22 $33.43 $33.25 45,938
2022-03-31 $33.68 $33.68 $33.19 $33.19 $33.01 9,739
2022-03-30 $34.00 $34.00 $33.49 $33.63 $33.45 25,143
2022-03-29 $33.98 $34.15 $33.76 $34.06 $33.88 16,700
2022-03-28 $33.45 $33.45 $33.08 $33.31 $33.13 14,993
2022-03-25 $33.39 $33.52 $33.18 $33.42 $33.24 37,010
2022-03-24 $33.11 $33.30 $33.11 $33.30 $33.02 13,777
2022-03-23 $33.98 $33.98 $33.03 $33.03 $32.75 15,053
2022-03-22 $33.70 $33.79 $33.54 $33.67 $33.39 17,126
2022-03-21 $33.68 $33.68 $33.34 $33.44 $33.16 11,748
2022-03-18 $33.44 $33.65 $33.23 $33.65 $33.37 12,703
2022-03-17 $33.17 $33.49 $33.17 $33.44 $33.16 22,221
2022-03-16 $32.87 $33.21 $32.43 $33.21 $32.93 16,210
2022-03-15 $32.13 $32.37 $32.12 $32.37 $32.10 9,244
2022-03-14 $32.41 $32.46 $31.93 $32.05 $31.78 8,208
2022-03-11 $32.66 $32.66 $32.37 $32.37 $32.10 9,134
2022-03-10 $32.39 $32.63 $32.23 $32.63 $32.35 10,932
2022-03-09 $32.59 $32.76 $32.57 $32.67 $32.39 21,382
2022-03-08 $32.07 $32.43 $32.00 $32.00 $31.73 13,602
2022-03-07 $32.59 $32.59 $31.85 $31.86 $31.59 11,968
2022-03-04 $32.69 $32.71 $32.44 $32.63 $32.35 30,648
2022-03-03 $33.41 $33.41 $32.92 $33.08 $32.80 87,936
2022-03-02 $32.94 $33.48 $32.94 $33.34 $33.06 14,788
2022-03-01 $32.84 $32.84 $32.35 $32.51 $32.24 13,516
2022-02-28 $33.28 $33.28 $32.74 $33.02 $32.74 27,055
2022-02-25 $32.28 $32.95 $32.11 $32.95 $32.67 20,627
2022-02-24 $31.35 $32.32 $31.30 $32.13 $31.86 11,940
2022-02-23 $32.23 $32.41 $31.79 $31.81 $31.54 13,412
2022-02-22 $32.59 $32.71 $32.28 $32.29 $32.02 10,969
2022-02-18 $32.90 $33.07 $32.65 $32.78 $32.50 24,536
2022-02-17 $33.06 $33.19 $32.83 $32.85 $32.57 68,071
2022-02-16 $33.78 $33.78 $33.25 $33.55 $33.26 44,201
2022-02-15 $33.30 $33.50 $33.21 $33.42 $33.14 11,758
2022-02-14 $32.77 $33.19 $32.56 $32.68 $32.40 19,111
2022-02-11 $33.40 $33.40 $32.66 $32.79 $32.51 20,409
2022-02-10 $33.54 $33.76 $32.90 $33.00 $32.72 16,638
2022-02-09 $33.46 $33.50 $33.35 $33.48 $33.20 32,002
2022-02-08 $32.81 $33.13 $32.81 $33.12 $32.84 11,820
2022-02-07 $32.49 $32.81 $32.40 $32.52 $32.25 17,177
2022-02-04 $32.28 $32.67 $31.94 $32.37 $32.10 9,304
2022-02-03 $32.82 $32.94 $32.42 $32.45 $32.18 12,471
2022-02-02 $32.87 $32.99 $32.74 $32.96 $32.68 14,224
2022-02-01 $32.94 $33.01 $32.44 $32.95 $32.67 11,295
2022-01-31 $32.19 $32.73 $32.19 $32.72 $32.44 20,713
2022-01-28 $31.56 $32.07 $31.26 $32.07 $31.80 27,734
2022-01-27 $32.44 $32.83 $31.63 $31.66 $31.39 13,108
2022-01-26 $32.96 $33.31 $32.18 $32.23 $31.96 20,470
2022-01-25 $32.52 $32.96 $32.18 $32.67 $32.39 421,588
2022-01-24 $31.95 $33.20 $31.87 $33.20 $32.92 38,436
2022-01-21 $32.82 $33.23 $32.59 $32.61 $32.33 13,512
2022-01-20 $33.61 $34.01 $32.90 $32.93 $32.65 13,319
2022-01-19 $34.05 $34.13 $33.55 $33.56 $33.28 19,263
2022-01-18 $34.49 $34.52 $34.08 $34.17 $33.88 15,897
2022-01-14 $34.46 $35.17 $34.46 $34.84 $34.54 11,234
2022-01-13 $35.00 $35.22 $34.80 $34.80 $34.50 6,028
2022-01-12 $35.23 $35.23 $34.65 $34.82 $34.53 5,643
2022-01-11 $34.71 $34.98 $34.41 $34.98 $34.68 36,630
2022-01-10 $34.56 $35.18 $34.27 $34.81 $34.52 53,395
2022-01-07 $35.48 $35.48 $34.79 $34.79 $34.50 40,785
2022-01-06 $35.16 $35.29 $34.89 $35.09 $34.79 23,165
2022-01-05 $35.72 $35.85 $34.88 $34.95 $34.65 22,087
2022-01-04 $35.82 $35.86 $35.68 $35.78 $35.48 23,710
2022-01-03 $35.51 $35.75 $35.24 $35.46 $35.16 21,361
2021-12-31 $34.98 $35.40 $34.98 $35.24 $34.94 22,010
2021-12-30 $35.44 $35.48 $35.16 $35.16 $34.86 17,124
2021-12-29 $35.11 $35.28 $35.11 $35.28 $34.98 15,227
2021-12-28 $35.08 $35.26 $35.01 $35.15 $34.85 13,679
2021-12-27 $34.71 $35.13 $34.71 $35.05 $34.75 27,330
2021-12-23 $35.06 $35.64 $34.60 $34.66 $34.36 33,865
2021-12-22 $33.89 $35.08 $33.89 $35.02 $34.72 93,249
2021-12-21 $33.75 $34.04 $33.66 $34.04 $33.74 59,233
2021-12-20 $34.02 $34.02 $32.78 $33.36 $33.08 13,505
2021-12-17 $34.06 $34.06 $33.72 $33.74 $33.45 4,322
2021-12-16 $34.43 $34.56 $33.71 $33.85 $33.56 31,361
2021-12-15 $33.46 $34.21 $33.46 $34.10 $33.81 12,084
2021-12-14 $33.38 $34.02 $30.40 $33.84 $33.55 12,721
2021-12-13 $36.98 $37.18 $36.93 $36.95 $33.64 12,968
2021-12-10 $37.20 $37.35 $37.20 $37.35 $34.01 11,238
2021-12-09 $37.60 $37.60 $37.24 $37.24 $33.90 8,448
2021-12-08 $37.58 $37.79 $37.58 $37.74 $34.36 9,626
2021-12-07 $37.60 $37.76 $37.41 $37.46 $34.11 8,023
2021-12-06 $36.33 $37.35 $36.32 $37.07 $33.75 27,547
2021-12-03 $37.00 $37.17 $36.04 $36.32 $33.07 18,001
2021-12-02 $35.70 $36.77 $35.70 $36.59 $33.32 27,532
2021-12-01 $36.78 $37.16 $35.64 $35.64 $32.45 11,158
2021-11-30 $36.60 $36.60 $36.00 $36.15 $32.92 12,803
2021-11-29 $37.55 $37.55 $36.95 $36.98 $33.67 11,706
2021-11-26 $37.09 $37.13 $36.70 $36.94 $33.64 14,444
2021-11-24 $38.42 $38.42 $38.27 $38.37 $34.94 14,179
2021-11-23 $38.24 $38.50 $38.24 $38.47 $35.02 7,571
2021-11-22 $38.50 $38.77 $38.37 $38.39 $34.95 17,330
2021-11-19 $38.28 $38.32 $38.10 $38.10 $34.69 8,806
2021-11-18 $38.35 $38.47 $38.25 $38.36 $34.93 73,690
2021-11-17 $38.46 $38.63 $38.42 $38.53 $35.08 11,100
2021-11-16 $38.93 $39.06 $38.73 $38.94 $35.45 8,286
2021-11-15 $38.94 $38.99 $38.80 $38.91 $35.42 5,425
2021-11-12 $38.81 $38.99 $38.81 $38.93 $35.44 14,192
2021-11-11 $38.68 $39.00 $38.68 $38.78 $35.31 14,616
2021-11-10 $38.57 $39.22 $38.53 $38.56 $35.11 29,585
2021-11-09 $38.89 $38.94 $38.79 $38.84 $35.36 9,315
2021-11-08 $39.02 $39.09 $38.83 $38.89 $35.40 6,108
2021-11-05 $40.00 $41.99 $38.79 $38.89 $35.41 8,946
2021-11-04 $38.45 $38.51 $38.12 $38.25 $34.82 24,115
2021-11-03 $37.72 $38.40 $37.72 $38.30 $34.87 59,839
2021-11-02 $37.52 $38.03 $37.52 $37.70 $34.32 10,855
2021-11-01 $37.06 $37.62 $37.06 $37.60 $34.23 6,846
2021-10-29 $36.80 $36.95 $36.73 $36.83 $33.53 12,947
2021-10-28 $36.70 $36.80 $36.55 $36.78 $33.48 9,914
2021-10-27 $36.57 $36.58 $36.23 $36.23 $32.99 5,018
2021-10-26 $37.02 $37.18 $36.85 $36.88 $33.58 11,875
2021-10-25 $37.16 $37.22 $37.09 $37.11 $33.79 13,096
2021-10-22 $37.05 $37.16 $36.91 $36.95 $33.64 7,556
2021-10-21 $36.66 $37.22 $36.66 $36.93 $33.62 3,898
2021-10-20 $36.57 $36.94 $36.46 $36.83 $33.53 7,923
2021-10-19 $36.40 $36.61 $36.40 $36.58 $33.30 3,226
2021-10-18 $36.41 $36.57 $36.41 $36.51 $33.24 13,799
2021-10-15 $36.88 $36.88 $36.50 $36.50 $33.24 1,669
2021-10-14 $36.63 $36.66 $36.37 $36.58 $33.30 9,051
2021-10-13 $35.83 $36.08 $35.81 $36.05 $32.82 6,814
2021-10-12 $35.93 $36.11 $35.92 $36.01 $32.79 8,857
2021-10-11 $36.10 $36.11 $35.91 $35.91 $32.70 15,014
2021-10-08 $36.40 $36.40 $36.11 $36.11 $32.88 47,988
2021-10-07 $36.39 $36.52 $36.31 $36.35 $33.10 6,734
2021-10-06 $35.47 $36.08 $35.44 $35.83 $32.62 15,361
2021-10-05 $36.11 $36.22 $36.02 $36.02 $32.79 4,047
2021-10-04 $35.86 $36.11 $35.85 $35.92 $32.70 16,271
2021-10-01 $35.52 $36.26 $35.47 $36.05 $32.82 26,537
2021-09-30 $36.57 $36.57 $35.43 $35.43 $32.26 10,829
2021-09-29 $35.90 $36.06 $35.90 $35.91 $32.69 12,197
2021-09-28 $36.06 $36.08 $35.75 $35.85 $32.64 17,032
2021-09-27 $36.01 $36.55 $36.01 $36.35 $33.10 15,766
2021-09-24 $35.28 $35.84 $35.28 $35.71 $32.51 10,570
2021-09-23 $35.70 $35.99 $35.70 $35.80 $32.51 6,720
2021-09-22 $35.11 $35.46 $35.10 $35.25 $32.01 17,033
2021-09-21 $34.86 $35.36 $34.43 $34.69 $31.50 149,468
2021-09-20 $34.73 $34.79 $34.34 $34.73 $31.54 50,812
2021-09-17 $35.40 $35.46 $35.19 $35.44 $32.18 6,327
2021-09-16 $35.54 $35.63 $35.30 $35.40 $32.15 20,012
2021-09-15 $35.64 $35.64 $35.50 $35.57 $32.31 9,015
2021-09-14 $35.77 $35.77 $35.12 $35.28 $32.04 10,474
2021-09-13 $35.66 $35.71 $35.56 $35.69 $32.41 2,591
2021-09-10 $35.58 $35.68 $35.37 $35.42 $32.16 3,158
2021-09-09 $35.79 $36.11 $35.74 $35.78 $32.49 9,590
2021-09-08 $36.00 $36.00 $35.76 $35.81 $32.52 9,734
2021-09-07 $36.37 $36.37 $36.09 $36.14 $32.82 13,765
2021-09-03 $36.49 $36.54 $36.36 $36.41 $33.07 5,406
2021-09-02 $36.74 $36.77 $36.58 $36.65 $33.28 13,112
2021-09-01 $36.84 $36.84 $36.43 $36.47 $33.12 3,090
2021-08-31 $36.40 $36.50 $36.22 $36.36 $33.02 13,383
2021-08-30 $36.93 $37.05 $36.36 $36.36 $33.02 5,965
2021-08-27 $36.16 $36.62 $36.16 $36.50 $33.15 8,001
2021-08-26 $35.96 $36.05 $35.60 $35.60 $32.33 7,199
2021-08-25 $36.25 $36.27 $36.00 $36.00 $32.69 14,336
2021-08-24 $35.93 $36.03 $35.87 $35.89 $32.59 13,595
2021-08-23 $35.46 $35.80 $35.46 $35.72 $32.44 6,839
2021-08-20 $34.95 $35.39 $34.90 $35.29 $32.04 3,472
2021-08-19 $34.71 $34.89 $34.60 $34.79 $31.59 40,973
2021-08-18 $35.74 $35.74 $35.24 $35.24 $32.00 11,516
2021-08-17 $35.42 $35.55 $35.33 $35.48 $32.22 15,052
2021-08-16 $35.76 $36.08 $35.76 $35.96 $32.66 6,941
2021-08-13 $35.75 $36.30 $35.75 $36.17 $32.85 3,409
2021-08-12 $36.18 $36.40 $36.18 $36.38 $33.04 6,049
2021-08-11 $36.19 $36.50 $36.17 $36.50 $33.15 5,749
2021-08-10 $36.33 $37.06 $36.15 $36.18 $32.86 14,646
2021-08-09 $35.92 $36.01 $35.80 $35.85 $32.55 9,809
2021-08-06 $36.07 $36.22 $36.07 $36.13 $32.81 6,861
2021-08-05 $35.50 $35.80 $35.50 $35.77 $32.48 14,498
2021-08-04 $35.64 $35.74 $35.29 $35.29 $32.04 19,663
2021-08-03 $35.55 $35.91 $35.38 $35.91 $32.61 7,769
2021-08-02 $35.83 $35.91 $35.65 $35.65 $32.37 7,258
2021-07-30 $35.90 $36.23 $35.81 $35.84 $32.54 13,367
2021-07-29 $35.68 $36.21 $35.68 $35.96 $32.66 10,324
2021-07-28 $35.99 $35.99 $35.13 $35.54 $32.27 12,236
2021-07-27 $35.06 $35.31 $34.98 $35.22 $31.98 10,828
2021-07-26 $34.93 $35.44 $34.93 $35.39 $32.14 11,069
2021-07-23 $34.80 $35.16 $34.75 $35.16 $31.92 3,496
2021-07-22 $34.93 $35.01 $34.80 $34.93 $31.72 3,299
2021-07-21 $35.70 $35.70 $35.48 $35.48 $32.22 5,154
2021-07-20 $34.78 $35.15 $34.78 $34.94 $31.73 12,210
2021-07-19 $34.14 $34.38 $33.84 $34.04 $30.91 14,132
2021-07-16 $35.56 $35.56 $34.78 $34.78 $31.59 13,236
2021-07-15 $35.31 $35.44 $35.04 $35.37 $32.12 4,724
2021-07-14 $36.16 $36.16 $35.46 $35.51 $32.25 24,446
2021-07-13 $36.78 $36.78 $35.76 $35.76 $32.48 3,982
2021-07-12 $36.02 $36.45 $36.02 $36.38 $33.04 5,242
2021-07-09 $36.07 $36.26 $36.03 $36.26 $32.93 8,890
2021-07-08 $35.23 $35.87 $35.13 $35.45 $32.19 8,923
2021-07-07 $36.22 $36.22 $35.61 $35.96 $32.66 60,196
2021-07-06 $36.01 $36.11 $35.76 $36.11 $32.79 6,429
2021-07-02 $37.00 $37.00 $36.68 $36.68 $33.31 11,081
2021-07-01 $36.76 $37.14 $36.76 $37.00 $33.60 13,309
2021-06-30 $36.85 $36.85 $36.60 $36.74 $33.36 10,480
2021-06-29 $36.90 $36.90 $36.60 $36.60 $33.23 9,124
2021-06-28 $36.75 $36.75 $36.62 $36.73 $33.36 11,814
2021-06-25 $37.36 $37.50 $37.24 $37.24 $33.82 9,187
2021-06-24 $37.40 $37.40 $36.94 $37.25 $33.75 14,282
2021-06-23 $36.99 $37.08 $36.80 $36.81 $33.34 10,413
2021-06-22 $36.45 $36.89 $36.45 $36.87 $33.40 11,502
2021-06-21 $36.33 $36.89 $36.26 $36.89 $33.42 6,635
2021-06-18 $38.59 $38.59 $35.86 $35.91 $32.53 8,776
2021-06-17 $37.65 $37.91 $36.61 $36.77 $33.31 5,446
2021-06-16 $37.30 $37.62 $37.30 $37.53 $34.00 4,413
2021-06-15 $37.56 $37.74 $37.38 $37.62 $34.08 10,335
2021-06-14 $37.88 $37.88 $37.44 $37.50 $33.97 12,225
2021-06-11 $37.70 $37.82 $37.65 $37.81 $34.25 8,293
2021-06-10 $37.71 $37.71 $37.50 $37.50 $33.97 8,507
2021-06-09 $38.00 $38.00 $37.74 $37.75 $34.20 11,480
2021-06-08 $37.68 $38.06 $37.68 $37.99 $34.42 7,333
2021-06-07 $37.43 $37.65 $37.43 $37.65 $34.11 6,795
2021-06-04 $37.25 $37.42 $37.20 $37.42 $33.90 11,480
2021-06-03 $37.29 $37.39 $36.96 $37.27 $33.77 14,020
2021-06-02 $37.44 $37.62 $37.38 $37.45 $33.92 10,465
2021-06-01 $37.55 $37.69 $37.49 $37.65 $34.10 23,393
2021-05-28 $36.94 $37.09 $36.91 $37.09 $33.60 9,462
2021-05-27 $37.05 $37.19 $37.05 $37.11 $33.62 5,271
2021-05-26 $36.61 $36.72 $36.61 $36.69 $33.23 3,348
2021-05-25 $36.53 $36.60 $36.13 $36.13 $32.73 11,708
2021-05-24 $36.60 $36.84 $36.58 $36.71 $33.25 6,000
2021-05-21 $36.82 $36.82 $36.56 $36.56 $33.12 3,542
2021-05-20 $36.05 $36.44 $36.04 $36.39 $32.96 6,364
2021-05-19 $35.90 $36.34 $35.76 $36.34 $32.92 8,087
2021-05-18 $37.06 $37.07 $36.62 $36.62 $33.17 28,435
2021-05-17 $36.78 $37.05 $36.72 $37.04 $33.56 23,660
2021-05-14 $36.83 $36.93 $36.57 $36.93 $33.45 11,198
2021-05-13 $35.42 $36.37 $35.42 $36.24 $32.83 3,688
2021-05-12 $36.15 $36.26 $35.30 $35.38 $32.05 11,394
2021-05-11 $35.84 $36.52 $35.84 $36.43 $33.00 3,146
2021-05-10 $37.64 $37.64 $36.79 $36.79 $33.33 8,831
2021-05-07 $36.93 $37.34 $36.93 $37.34 $33.83 5,836
2021-05-06 $36.47 $36.93 $36.36 $36.93 $33.46 10,177
2021-05-05 $36.95 $36.95 $36.36 $36.58 $33.14 21,800
2021-05-04 $36.33 $36.56 $36.23 $36.56 $33.12 7,021
2021-05-03 $36.83 $37.61 $36.42 $36.71 $33.26 23,010
2021-04-30 $36.54 $36.54 $36.20 $36.20 $32.79 7,498
2021-04-29 $36.83 $36.83 $36.51 $36.72 $33.26 5,577
2021-04-28 $36.54 $36.71 $36.52 $36.67 $33.22 9,542
2021-04-27 $36.62 $36.71 $36.47 $36.59 $33.15 12,213
2021-04-26 $36.69 $36.76 $36.52 $36.57 $33.13 11,564
2021-04-23 $35.77 $36.52 $35.77 $36.40 $32.98 12,397
2021-04-22 $35.92 $36.19 $35.71 $35.71 $32.35 27,259
2021-04-21 $35.70 $35.98 $35.70 $35.92 $32.54 42,769
2021-04-20 $35.71 $35.71 $35.10 $35.28 $31.96 15,469
2021-04-19 $35.73 $35.98 $35.73 $35.98 $32.59 4,394
2021-04-16 $36.23 $36.42 $36.14 $36.33 $32.91 10,319
2021-04-15 $36.50 $36.50 $35.87 $36.11 $32.71 6,961
2021-04-14 $35.93 $36.32 $35.93 $35.96 $32.58 8,879
2021-04-13 $35.45 $35.73 $35.45 $35.66 $32.31 4,637
2021-04-12 $35.70 $35.89 $35.65 $35.82 $32.45 9,151
2021-04-09 $35.68 $35.84 $35.63 $35.84 $32.47 5,648
2021-04-08 $35.49 $35.71 $35.31 $35.71 $32.35 41,089
2021-04-07 $35.97 $35.97 $35.52 $35.56 $32.21 123,278
2021-04-06 $36.26 $36.42 $35.94 $36.03 $32.64 25,457
2021-04-05 $36.64 $36.64 $35.99 $36.17 $32.77 14,950
2021-04-01 $35.62 $35.94 $35.59 $35.93 $32.55 10,467
2021-03-31 $35.70 $35.82 $35.38 $35.59 $32.24 6,895
2021-03-30 $35.14 $35.48 $35.05 $35.48 $32.14 13,785
2021-03-29 $35.73 $35.73 $34.97 $34.97 $31.68 16,069
2021-03-26 $35.34 $35.70 $35.34 $35.70 $32.34 8,145
2021-03-25 $34.16 $35.08 $33.95 $35.04 $31.66 7,065
2021-03-24 $35.08 $35.41 $34.25 $34.27 $30.96 16,303
2021-03-23 $35.31 $35.31 $34.40 $34.58 $31.24 6,333
2021-03-22 $36.40 $36.40 $35.64 $35.80 $32.34 7,805
2021-03-19 $36.83 $36.83 $35.81 $36.33 $32.82 17,754
2021-03-18 $36.87 $37.18 $36.08 $36.14 $32.65 7,485
2021-03-17 $36.45 $36.95 $36.45 $36.90 $33.33 4,946
2021-03-16 $37.08 $37.08 $36.66 $36.70 $33.15 8,096
2021-03-15 $37.32 $39.17 $36.96 $37.21 $33.62 23,740
2021-03-12 $36.75 $37.10 $36.75 $37.08 $33.50 10,828
2021-03-11 $36.89 $36.89 $36.47 $36.68 $33.14 24,757
2021-03-10 $36.09 $36.37 $36.06 $36.33 $32.82 19,112
2021-03-09 $36.24 $36.62 $35.64 $35.66 $32.21 30,696
2021-03-08 $35.44 $35.70 $35.32 $35.52 $32.09 10,911
2021-03-05 $34.53 $34.89 $33.54 $34.89 $31.52 21,083
2021-03-04 $34.56 $34.71 $33.56 $34.11 $30.82 23,262
2021-03-03 $34.45 $35.12 $34.40 $34.68 $31.33 17,922
2021-03-02 $34.96 $34.98 $34.43 $34.44 $31.11 10,896
2021-03-01 $35.70 $35.70 $34.75 $35.03 $31.65 6,406
2021-02-26 $34.89 $34.89 $33.76 $34.07 $30.78 3,232
2021-02-25 $37.03 $37.03 $34.31 $34.32 $31.00 62,873
2021-02-24 $34.65 $35.28 $34.65 $35.27 $31.86 14,910
2021-02-23 $33.90 $34.49 $33.90 $34.34 $31.03 4,692
2021-02-22 $34.17 $34.75 $34.17 $34.51 $31.18 7,244
2021-02-19 $34.38 $34.41 $34.30 $34.30 $30.99 18,175
2021-02-18 $34.25 $34.25 $33.82 $33.85 $30.58 16,907
2021-02-17 $34.22 $34.42 $34.05 $34.35 $31.04 25,739
2021-02-16 $34.85 $34.95 $34.55 $34.57 $31.23 9,975
2021-02-12 $34.65 $34.67 $34.46 $34.63 $31.29 5,367
2021-02-11 $34.85 $34.85 $34.47 $34.53 $31.20 5,004
2021-02-10 $34.85 $34.85 $34.46 $34.46 $31.13 14,758
2021-02-09 $34.43 $34.69 $34.23 $34.54 $31.20 27,817
2021-02-08 $33.90 $34.46 $33.90 $34.46 $31.13 10,222
2021-02-05 $33.51 $33.51 $33.26 $33.47 $30.24 8,266
2021-02-04 $32.79 $33.19 $32.79 $33.19 $29.98 9,834
2021-02-03 $32.46 $32.55 $32.12 $32.49 $29.35 39,213
2021-02-02 $32.06 $32.42 $32.06 $32.37 $29.24 7,192
2021-02-01 $32.22 $32.22 $31.40 $32.09 $28.99 15,534
2021-01-29 $31.55 $31.62 $31.38 $31.50 $28.46 10,178
2021-01-28 $32.31 $32.34 $31.98 $32.08 $28.98 3,600
2021-01-27 $32.48 $32.48 $32.06 $32.17 $29.06 3,902
2021-01-26 $32.82 $32.83 $32.58 $32.66 $29.51 29,772
2021-01-25 $32.73 $32.88 $32.69 $32.87 $29.70 12,554
2021-01-22 $32.36 $32.82 $32.27 $32.82 $29.65 12,638
2021-01-21 $32.77 $32.77 $32.50 $32.57 $29.43 9,670
2021-01-20 $32.87 $32.94 $32.71 $32.87 $29.69 7,791
2021-01-19 $32.78 $32.78 $32.64 $32.75 $29.59 7,255
2021-01-15 $32.10 $32.55 $32.05 $32.40 $29.27 8,545
2021-01-14 $32.52 $33.03 $32.52 $32.87 $29.70 60,357
2021-01-13 $32.60 $32.60 $32.20 $32.25 $29.13 14,173
2021-01-12 $31.94 $32.52 $31.94 $32.52 $29.38 13,947
2021-01-11 $31.76 $31.93 $31.76 $31.93 $28.85 8,887
2021-01-08 $32.11 $32.11 $31.60 $31.83 $28.76 4,758
2021-01-07 $32.03 $33.28 $31.94 $32.10 $29.00 11,358
2021-01-06 $31.22 $32.04 $31.22 $31.74 $28.67 7,655
2021-01-05 $29.82 $31.39 $29.82 $31.31 $28.28 46,066
2021-01-04 $30.22 $30.22 $29.40 $29.71 $26.84 16,004
2020-12-31 $29.94 $30.17 $29.89 $29.89 $27.00 12,961
2020-12-30 $29.59 $30.03 $29.59 $29.98 $27.09 12,393
2020-12-29 $30.05 $30.05 $29.54 $29.64 $26.78 3,432
2020-12-28 $30.33 $30.37 $30.17 $30.21 $27.29 3,318
2020-12-24 $29.97 $30.08 $29.97 $30.08 $27.18 1,074
2020-12-23 $30.03 $30.20 $30.03 $30.19 $27.28 8,531
2020-12-22 $29.68 $29.79 $29.50 $29.79 $26.91 11,333
2020-12-21 $29.52 $29.62 $29.34 $29.62 $26.76 5,044
2020-12-18 $30.19 $30.20 $29.86 $29.86 $26.98 3,265
2020-12-17 $29.86 $30.18 $29.80 $30.18 $27.27 5,756
2020-12-16 $29.86 $30.01 $29.76 $29.84 $26.95 8,931
2020-12-15 $29.54 $30.00 $29.43 $29.99 $27.10 8,336
2020-12-14 $29.92 $29.93 $29.24 $29.24 $26.42 11,677
2020-12-11 $29.57 $29.77 $29.36 $29.72 $26.82 7,626
2020-12-10 $29.36 $30.00 $29.36 $30.00 $27.08 17,133
2020-12-09 $29.60 $29.94 $29.44 $29.44 $26.57 8,677
2020-12-08 $29.40 $32.11 $29.40 $29.63 $26.74 22,661
2020-12-07 $29.13 $29.51 $29.13 $29.47 $26.60 8,037
2020-12-04 $29.02 $29.57 $29.02 $29.56 $26.68 5,593
2020-12-03 $28.45 $29.78 $28.45 $28.80 $25.99 9,292
2020-12-02 $27.96 $28.44 $27.96 $28.44 $25.67 11,678
2020-12-01 $28.19 $28.25 $28.03 $28.24 $25.49 9,980
2020-11-30 $27.98 $27.98 $27.75 $27.75 $25.04 3,757
2020-11-27 $28.50 $28.50 $28.20 $28.47 $25.69 1,296
2020-11-25 $28.41 $28.57 $28.26 $28.53 $25.75 7,532
2020-11-24 $28.47 $28.75 $28.47 $28.72 $25.92 6,702
2020-11-23 $27.74 $28.04 $27.74 $27.94 $25.22 11,392
2020-11-20 $27.07 $27.25 $27.07 $27.22 $24.56 3,124
2020-11-19 $27.06 $27.32 $26.91 $27.32 $24.66 4,434
2020-11-18 $27.52 $28.17 $27.13 $27.43 $24.76 27,261
2020-11-17 $26.86 $27.47 $26.86 $27.38 $24.71 5,674
2020-11-16 $27.04 $27.26 $27.01 $27.22 $24.56 15,666
2020-11-13 $26.24 $26.49 $26.12 $26.46 $23.88 7,276
2020-11-12 $25.95 $26.23 $25.57 $25.76 $23.25 407,509
2020-11-11 $26.27 $26.34 $26.17 $26.33 $23.76 30,429
2020-11-10 $26.15 $26.64 $26.15 $26.57 $23.98 13,709
2020-11-09 $26.28 $26.43 $25.99 $25.99 $23.46 7,808
2020-11-06 $24.55 $24.65 $24.35 $24.38 $22.00 8,068
2020-11-05 $24.64 $24.76 $24.62 $24.67 $22.26 3,989
2020-11-04 $24.32 $24.33 $23.99 $24.08 $21.74 9,257
2020-11-03 $24.17 $25.09 $24.17 $25.09 $22.64 16,126
2020-11-02 $23.38 $23.67 $23.38 $23.66 $21.35 6,153
2020-10-30 $23.22 $23.22 $22.92 $23.17 $20.91 11,669
2020-10-29 $22.83 $23.39 $22.78 $23.27 $21.00 442,228
2020-10-28 $23.27 $23.27 $23.03 $23.03 $20.79 3,439
2020-10-27 $23.96 $23.99 $23.76 $23.76 $21.44 8,353
2020-10-26 $24.23 $24.23 $23.91 $24.17 $21.81 8,683
2020-10-23 $24.60 $24.72 $24.60 $24.72 $22.31 10,028
2020-10-22 $24.19 $24.57 $24.19 $24.55 $22.16 11,327
2020-10-21 $24.22 $24.25 $24.16 $24.18 $21.82 8,247
2020-10-20 $24.45 $24.45 $24.22 $24.26 $21.90 2,006
2020-10-19 $24.46 $24.53 $24.08 $24.13 $21.78 3,765
2020-10-16 $24.51 $24.60 $24.43 $24.43 $22.04 49,003
2020-10-15 $24.07 $24.51 $24.07 $24.49 $22.10 5,756
2020-10-14 $24.44 $24.47 $24.24 $24.25 $21.89 5,762
2020-10-13 $24.34 $24.37 $24.25 $24.36 $21.99 12,298
2020-10-12 $24.66 $24.74 $24.55 $24.68 $22.27 9,056
2020-10-09 $24.64 $24.64 $24.53 $24.53 $22.14 16,263
2020-10-08 $24.33 $25.68 $24.33 $24.47 $22.08 444,578
2020-10-07 $24.01 $24.13 $22.19 $24.08 $21.73 30,020
2020-10-06 $23.99 $24.24 $23.73 $23.73 $21.42 18,758
2020-10-05 $23.63 $23.79 $23.21 $23.76 $21.45 15,508
2020-10-02 $22.32 $23.42 $22.32 $23.33 $21.05 6,342
2020-10-01 $22.88 $23.04 $22.63 $22.94 $20.70 16,029
2020-09-30 $22.95 $22.95 $22.67 $22.72 $20.50 3,878
2020-09-29 $22.91 $22.91 $21.66 $22.73 $20.52 61,683
2020-09-28 $22.96 $23.03 $22.89 $22.92 $20.69 13,224
2020-09-25 $22.14 $22.39 $22.12 $22.39 $20.21 4,718
2020-09-24 $21.91 $22.34 $21.91 $22.22 $19.99 9,114
2020-09-23 $22.38 $22.43 $22.13 $22.13 $19.91 13,043
2020-09-22 $22.64 $22.64 $21.89 $22.42 $20.17 30,068
2020-09-21 $22.78 $23.08 $22.40 $22.66 $20.39 21,964
2020-09-18 $23.64 $24.01 $23.29 $23.41 $21.06 5,073
2020-09-17 $23.62 $23.63 $23.55 $23.60 $21.24 3,243
2020-09-16 $23.67 $23.89 $23.65 $23.65 $21.27 50,250
2020-09-15 $23.75 $23.75 $23.49 $23.50 $21.14 218,156
2020-09-14 $23.44 $23.61 $23.44 $23.60 $21.23 6,216
2020-09-11 $23.30 $23.30 $22.99 $23.12 $20.80 2,153
2020-09-10 $23.54 $23.59 $23.27 $23.28 $20.95 10,782
2020-09-09 $23.66 $23.66 $23.50 $23.60 $21.23 6,518
2020-09-08 $23.74 $23.74 $23.44 $23.44 $21.08 2,874
2020-09-04 $23.83 $24.15 $23.83 $24.01 $21.60 3,228
2020-09-03 $24.65 $24.65 $23.95 $24.04 $21.63 5,698
2020-09-02 $24.46 $24.66 $24.32 $24.62 $22.15 9,427
2020-09-01 $24.05 $24.29 $24.05 $24.29 $21.85 3,904
2020-08-31 $24.24 $24.26 $24.12 $24.13 $21.71 7,855
2020-08-28 $24.30 $24.40 $24.25 $24.28 $21.85 7,663
2020-08-27 $24.27 $24.34 $24.21 $24.28 $21.84 4,333
2020-08-26 $24.38 $24.38 $23.65 $24.08 $21.66 4,146
2020-08-25 $24.49 $24.49 $24.20 $24.30 $21.87 12,575
2020-08-24 $23.90 $24.26 $23.90 $24.25 $21.82 5,200
2020-08-21 $23.99 $23.99 $23.88 $23.88 $21.49 4,168
2020-08-20 $24.20 $24.22 $24.11 $24.15 $21.72 3,325
2020-08-19 $24.22 $24.54 $24.22 $24.37 $21.92 8,452
2020-08-18 $24.61 $24.61 $24.21 $24.24 $21.81 5,396
2020-08-17 $24.76 $24.78 $24.56 $24.78 $22.29 14,466
2020-08-14 $24.56 $24.70 $24.56 $24.61 $22.14 12,876
2020-08-13 $24.74 $24.81 $24.62 $24.65 $22.17 4,654
2020-08-12 $25.14 $25.14 $24.78 $24.95 $22.45 7,600
2020-08-11 $24.83 $25.00 $24.63 $24.81 $22.32 5,740
2020-08-10 $24.80 $24.90 $24.68 $24.70 $22.22 7,639
2020-08-07 $24.23 $24.65 $24.23 $24.62 $22.15 7,169
2020-08-06 $24.36 $24.36 $24.18 $24.21 $21.78 17,481
2020-08-05 $23.89 $24.29 $23.89 $24.25 $21.82 9,788
2020-08-04 $23.65 $23.79 $23.52 $23.68 $21.30 8,571
2020-08-03 $23.50 $23.99 $23.42 $23.72 $21.34 20,797
2020-07-31 $23.13 $23.38 $23.02 $23.34 $21.00 6,451
2020-07-30 $23.32 $23.53 $23.18 $23.38 $21.03 13,426
2020-07-29 $23.37 $23.77 $23.30 $23.67 $21.29 21,022
2020-07-28 $23.42 $23.42 $22.89 $23.07 $20.75 18,005
2020-07-27 $23.33 $23.41 $23.20 $23.37 $21.02 8,308
2020-07-24 $23.15 $23.41 $23.11 $23.16 $20.84 13,354
2020-07-23 $23.50 $23.60 $23.26 $23.44 $21.09 9,590
2020-07-22 $23.10 $23.47 $23.10 $23.36 $21.02 57,741
2020-07-21 $23.61 $23.61 $23.39 $23.39 $21.04 15,239
2020-07-20 $23.13 $23.35 $22.68 $22.96 $20.66 4,779
2020-07-17 $23.17 $23.37 $23.14 $23.19 $20.87 4,968
2020-07-16 $23.24 $23.30 $23.00 $23.18 $20.85 3,882
2020-07-15 $22.64 $23.43 $22.64 $23.38 $21.03 6,621
2020-07-14 $22.17 $22.49 $22.17 $22.49 $20.23 44,725
2020-07-13 $22.48 $22.75 $22.17 $22.17 $19.94 5,367
2020-07-10 $21.95 $22.38 $21.91 $22.30 $20.06 73,331
2020-07-09 $22.27 $22.44 $21.59 $21.82 $19.63 11,954
2020-07-08 $22.23 $22.25 $21.66 $21.80 $19.61 31,512
2020-07-07 $22.69 $23.00 $21.91 $22.02 $19.81 32,700
2020-07-06 $22.82 $22.82 $22.22 $22.56 $20.29 13,118
2020-07-02 $22.78 $22.85 $22.23 $22.47 $20.21 16,726
2020-07-01 $22.86 $22.89 $22.34 $22.37 $20.12 26,800
2020-06-30 $22.21 $22.69 $22.16 $22.60 $20.33 65,282
2020-06-29 $21.80 $22.48 $21.11 $22.27 $20.03 291,456
2020-06-26 $22.30 $22.30 $21.53 $21.54 $19.38 23,485
2020-06-25 $22.00 $22.41 $21.93 $22.41 $20.08 23,248
2020-06-24 $22.22 $22.25 $21.85 $22.00 $19.72 25,761
2020-06-23 $22.84 $22.88 $22.65 $22.72 $20.36 8,875
2020-06-22 $22.42 $22.94 $22.42 $22.69 $20.34 12,765
2020-06-19 $22.83 $22.91 $22.34 $22.53 $20.19 58,563
2020-06-18 $22.84 $22.92 $22.61 $22.77 $20.41 15,453
2020-06-17 $23.17 $23.17 $22.82 $22.85 $20.48 8,241
2020-06-16 $23.34 $23.38 $23.09 $23.10 $20.70 35,281
2020-06-15 $21.65 $22.79 $21.65 $22.69 $20.33 27,528
2020-06-12 $22.52 $22.69 $21.78 $22.31 $20.00 14,059
2020-06-11 $22.63 $22.63 $21.78 $21.85 $19.58 31,066
2020-06-10 $24.71 $24.71 $23.62 $23.62 $21.17 7,480
2020-06-09 $24.47 $24.66 $24.23 $24.44 $21.91 21,551
2020-06-08 $25.02 $25.13 $24.68 $25.13 $22.52 14,631
2020-06-05 $24.61 $25.02 $24.28 $24.64 $22.08 12,689
2020-06-04 $23.12 $23.76 $23.12 $23.60 $21.15 140,544
2020-06-03 $23.43 $23.56 $23.38 $23.38 $20.95 5,551
2020-06-02 $22.62 $23.10 $22.61 $22.70 $20.34 29,516
2020-06-01 $22.59 $22.81 $22.59 $22.65 $20.30 11,659
2020-05-29 $22.72 $22.81 $22.15 $22.56 $20.22 18,679
2020-05-28 $23.21 $23.21 $22.67 $22.80 $20.43 20,893
2020-05-27 $22.83 $23.37 $22.38 $23.31 $20.89 9,208
2020-05-26 $22.14 $22.69 $22.14 $22.36 $20.03 14,429
2020-05-22 $21.62 $21.62 $21.37 $21.52 $19.29 13,650
2020-05-21 $21.37 $21.65 $20.10 $21.44 $19.21 29,330
2020-05-20 $21.51 $21.61 $21.14 $21.54 $19.30 13,106
2020-05-19 $21.19 $21.43 $20.95 $20.95 $18.78 10,944
2020-05-18 $21.10 $21.43 $20.95 $21.40 $19.18 23,775
2020-05-15 $19.61 $20.05 $19.61 $19.94 $17.87 4,919
2020-05-14 $19.21 $19.79 $18.87 $19.79 $17.74 30,933
2020-05-13 $20.09 $20.19 $19.56 $19.62 $17.58 18,882
2020-05-12 $21.06 $21.08 $20.47 $20.47 $18.34 16,277
2020-05-11 $21.04 $21.61 $20.95 $21.26 $19.05 28,362
2020-05-08 $20.87 $21.64 $20.87 $21.17 $18.97 169,225
2020-05-07 $20.81 $20.97 $20.63 $20.65 $18.51 25,152
2020-05-06 $20.94 $20.94 $20.42 $20.48 $18.35 22,822
2020-05-05 $21.05 $21.18 $20.68 $20.69 $18.54 26,092
2020-05-04 $20.62 $20.62 $20.29 $20.58 $18.45 23,932
2020-05-01 $20.97 $20.97 $20.43 $20.60 $18.46 13,853
2020-04-30 $21.43 $21.74 $21.39 $21.44 $19.21 15,335
2020-04-29 $21.80 $22.39 $21.80 $22.34 $20.02 17,471
2020-04-28 $21.35 $21.35 $20.95 $21.17 $18.97 12,801
2020-04-27 $19.61 $20.92 $19.61 $20.59 $18.45 24,942
2020-04-24 $21.29 $21.29 $19.71 $19.92 $17.85 17,413
2020-04-23 $19.81 $20.04 $19.68 $19.70 $17.65 9,722
2020-04-22 $20.19 $20.19 $19.44 $19.51 $17.49 22,611
2020-04-21 $20.04 $20.04 $19.09 $19.23 $17.23 21,091
2020-04-20 $19.55 $20.19 $19.47 $19.47 $17.45 17,576
2020-04-17 $19.94 $20.32 $19.63 $20.14 $18.05 15,356
2020-04-16 $19.40 $19.40 $18.84 $19.27 $17.27 13,753
2020-04-15 $19.43 $20.04 $19.15 $19.37 $17.36 17,637
2020-04-14 $20.51 $20.52 $20.09 $20.26 $18.16 95,122
2020-04-13 $20.82 $20.82 $19.75 $19.99 $17.91 710,915
2020-04-09 $19.92 $20.95 $19.92 $20.79 $18.63 19,368
2020-04-08 $19.62 $20.17 $19.23 $20.10 $18.01 59,263
2020-04-07 $19.30 $19.84 $19.13 $19.51 $17.48 42,905
2020-04-06 $18.51 $18.73 $18.39 $18.70 $16.76 35,676
2020-04-03 $18.08 $18.08 $17.13 $17.47 $15.66 26,636
2020-04-02 $17.96 $18.86 $17.79 $18.08 $16.20 11,600
2020-04-01 $18.33 $18.33 $17.64 $17.78 $15.93 7,289
2020-03-31 $18.72 $19.35 $18.71 $19.26 $17.26 24,788
2020-03-30 $18.44 $19.19 $18.38 $19.16 $17.17 23,077
2020-03-27 $18.41 $18.81 $18.29 $18.50 $16.58 29,474
2020-03-26 $18.47 $19.47 $18.47 $19.37 $17.26 14,875
2020-03-25 $18.23 $19.50 $17.71 $18.32 $16.32 38,234
2020-03-24 $17.39 $18.53 $16.88 $17.98 $16.02 37,705
2020-03-23 $16.87 $17.36 $16.08 $16.40 $14.61 145,214
2020-03-20 $17.79 $17.92 $16.81 $16.81 $14.97 19,719
2020-03-19 $16.87 $17.62 $16.87 $17.46 $15.55 158,162
2020-03-18 $17.64 $17.65 $16.22 $16.78 $14.95 28,876
2020-03-17 $17.56 $19.18 $17.21 $19.18 $17.09 48,957
2020-03-16 $17.57 $18.68 $17.32 $17.32 $15.43 39,125
2020-03-13 $19.87 $20.19 $18.87 $20.19 $17.99 64,425
2020-03-12 $19.23 $19.84 $18.45 $18.46 $16.45 225,789
2020-03-11 $21.61 $21.61 $20.87 $21.27 $18.95 22,309
2020-03-10 $23.10 $23.10 $21.16 $22.25 $19.82 71,823
2020-03-09 $21.90 $22.89 $21.55 $21.59 $19.23 50,615
2020-03-06 $23.26 $23.77 $23.22 $23.67 $21.09 58,152
2020-03-05 $24.69 $24.96 $23.94 $24.17 $21.53 26,095
2020-03-04 $24.63 $25.13 $24.51 $25.13 $22.39 14,181
2020-03-03 $24.93 $25.01 $24.14 $24.41 $21.74 12,483
2020-03-02 $24.46 $24.79 $24.21 $24.72 $22.02 19,673
2020-02-28 $24.22 $24.42 $23.68 $23.99 $21.37 29,437
2020-02-27 $25.02 $25.54 $24.79 $24.79 $22.08 116,821
2020-02-26 $26.17 $26.33 $25.33 $25.53 $22.74 16,412
2020-02-25 $27.04 $27.04 $25.69 $26.01 $23.17 23,900
2020-02-24 $27.01 $27.18 $26.97 $27.05 $24.09 63,285
2020-02-21 $28.00 $28.01 $27.89 $27.91 $24.86 3,649
2020-02-20 $27.91 $28.28 $27.91 $28.20 $25.12 3,973
2020-02-19 $28.00 $28.28 $28.00 $28.10 $25.03 11,761
2020-02-18 $28.05 $28.06 $27.86 $27.99 $24.94 12,889
2020-02-14 $28.12 $28.25 $28.01 $28.10 $25.03 6,028
2020-02-13 $27.84 $28.32 $27.84 $28.18 $25.10 7,822
2020-02-12 $28.17 $28.26 $28.05 $28.20 $25.12 14,866
2020-02-11 $27.98 $28.06 $27.94 $27.98 $24.93 4,027
2020-02-10 $27.64 $27.77 $27.64 $27.76 $24.72 9,540
2020-02-07 $27.96 $27.96 $27.66 $27.71 $24.68 7,118
2020-02-06 $28.60 $28.60 $28.02 $28.11 $25.04 11,153
2020-02-05 $28.05 $28.26 $27.97 $28.21 $25.13 17,932
2020-02-04 $27.62 $27.76 $27.62 $27.67 $24.65 5,714
2020-02-03 $27.03 $27.35 $27.03 $27.27 $24.29 6,475
2020-01-31 $27.35 $27.35 $26.87 $26.94 $24.00 18,819
2020-01-30 $27.48 $27.58 $27.31 $27.58 $24.56 26,093
2020-01-29 $27.92 $27.92 $27.65 $27.69 $24.67 11,353
2020-01-28 $27.83 $27.86 $27.76 $27.80 $24.76 9,156
2020-01-27 $27.48 $27.76 $27.10 $27.60 $24.59 11,782
2020-01-24 $28.25 $28.32 $27.85 $27.98 $24.92 15,805
2020-01-23 $28.02 $28.44 $28.02 $28.43 $25.32 6,623
2020-01-22 $28.48 $28.48 $28.31 $28.35 $25.25 2,991
2020-01-21 $28.53 $28.57 $28.44 $28.45 $25.34 116,020
2020-01-17 $28.85 $28.86 $28.71 $28.76 $25.62 120,869
2020-01-16 $28.72 $28.78 $28.72 $28.77 $25.62 32,438
2020-01-15 $28.48 $28.57 $28.41 $28.44 $25.33 8,758
2020-01-14 $28.21 $28.50 $28.18 $28.36 $25.27 20,880
2020-01-13 $27.94 $28.27 $27.93 $28.18 $25.10 11,200
2020-01-10 $28.40 $28.40 $27.95 $28.10 $25.03 8,187
2020-01-09 $28.24 $28.29 $28.12 $28.24 $25.16 11,741
2020-01-08 $28.16 $28.30 $28.15 $28.19 $25.11 6,229
2020-01-07 $28.12 $28.25 $28.12 $28.18 $25.10 4,698
2020-01-06 $27.87 $28.37 $27.87 $28.32 $25.22 13,362
2020-01-03 $28.10 $28.29 $28.07 $28.29 $25.20 3,899
2020-01-02 $28.61 $28.68 $28.10 $28.68 $25.55 8,822
2019-12-31 $28.33 $28.43 $28.20 $28.20 $25.12 12,747
2019-12-30 $28.28 $28.39 $28.18 $28.21 $25.13 469,425
2019-12-27 $28.44 $28.47 $28.25 $28.28 $25.20 16,355
2019-12-26 $28.55 $28.55 $28.33 $28.37 $25.27 6,708
2019-12-24 $28.30 $28.43 $28.30 $28.40 $25.30 7,346
2019-12-23 $28.25 $28.43 $28.22 $28.35 $25.25 3,835
2019-12-20 $28.33 $28.44 $28.27 $28.33 $25.24 4,289
2019-12-19 $28.59 $28.59 $28.23 $28.25 $25.17 2,515
2019-12-18 $28.10 $28.23 $28.10 $28.19 $25.11 8,240
2019-12-17 $27.96 $28.06 $27.96 $28.06 $25.00 2,624
2019-12-16 $27.95 $28.18 $27.92 $27.92 $24.87 4,011
2019-12-13 $27.92 $27.92 $27.71 $27.73 $24.70 12,346
2019-12-12 $28.15 $28.21 $27.97 $28.09 $24.98 18,237
2019-12-11 $27.68 $27.80 $27.68 $27.74 $24.67 2,487
2019-12-10 $27.73 $27.77 $27.68 $27.69 $24.62 3,692
2019-12-09 $27.79 $27.79 $27.72 $27.72 $24.65 1,243
2019-12-06 $27.79 $27.86 $27.75 $27.77 $24.69 6,294
2019-12-05 $27.42 $27.42 $27.33 $27.37 $24.33 5,129
2019-12-04 $27.25 $27.47 $27.25 $27.37 $24.34 2,145
2019-12-03 $26.98 $27.15 $26.98 $27.11 $24.11 4,050
2019-12-02 $27.72 $27.72 $27.31 $27.35 $24.32 3,204
2019-11-29 $27.75 $27.75 $27.58 $27.58 $24.52 1,821
2019-11-27 $27.69 $27.87 $27.69 $27.79 $24.71 17,304
2019-11-26 $27.75 $27.75 $27.60 $27.65 $24.58 7,666
2019-11-25 $27.55 $27.73 $27.55 $27.69 $24.62 2,059
2019-11-22 $27.13 $27.15 $26.95 $27.05 $24.05 8,256
2019-11-21 $27.03 $27.10 $26.95 $27.09 $24.09 5,539
2019-11-20 $27.19 $27.23 $27.04 $27.14 $24.13 25,011
2019-11-19 $27.45 $27.45 $27.18 $27.26 $24.24 6,446
2019-11-18 $27.41 $27.41 $27.12 $27.24 $24.22 8,979
2019-11-15 $27.43 $27.47 $27.28 $27.47 $24.43 11,250
2019-11-14 $27.35 $27.38 $27.19 $27.27 $24.24 7,014
2019-11-13 $27.33 $27.36 $27.13 $27.23 $24.21 11,419
2019-11-12 $27.53 $27.56 $27.44 $27.48 $24.44 2,318
2019-11-11 $27.41 $27.59 $27.41 $27.48 $24.44 5,746
2019-11-08 $27.50 $27.56 $27.47 $27.55 $24.50 9,575
2019-11-07 $27.68 $27.68 $27.43 $27.46 $24.41 7,295
2019-11-06 $27.55 $27.57 $27.39 $27.39 $24.36 7,269
2019-11-05 $27.72 $27.76 $27.61 $27.62 $24.56 3,418
2019-11-04 $27.79 $27.79 $27.48 $27.68 $24.61 16,197
2019-11-01 $27.16 $27.36 $27.16 $27.34 $24.31 5,617
2019-10-31 $26.96 $26.96 $26.59 $26.70 $23.74 5,977
2019-10-30 $27.00 $27.03 $26.84 $26.99 $24.00 6,723
2019-10-29 $27.04 $27.16 $27.00 $27.10 $24.10 27,686
2019-10-28 $26.82 $27.15 $26.82 $27.02 $24.03 4,100
2019-10-25 $26.55 $26.87 $26.55 $26.74 $23.78 6,552
2019-10-24 $26.63 $26.69 $26.57 $26.62 $23.67 6,445
2019-10-23 $26.60 $26.74 $26.57 $26.64 $23.68 4,353
2019-10-22 $26.60 $26.75 $26.46 $26.66 $23.70 3,411
2019-10-21 $26.67 $26.68 $26.50 $26.54 $23.60 5,369
2019-10-18 $26.46 $26.46 $26.17 $26.34 $23.43 1,542
2019-10-17 $26.24 $26.47 $26.24 $26.41 $23.48 3,586
2019-10-16 $26.07 $26.25 $26.07 $26.08 $23.19 7,531
2019-10-15 $25.98 $26.20 $25.98 $26.16 $23.26 2,667
2019-10-14 $25.83 $25.93 $25.75 $25.85 $22.98 2,433
2019-10-11 $26.09 $26.21 $26.02 $26.02 $23.13 1,126
2019-10-10 $25.58 $25.68 $25.38 $25.55 $22.72 3,587
2019-10-09 $25.40 $25.59 $25.32 $25.41 $22.59 4,348
2019-10-08 $25.27 $25.36 $25.20 $25.20 $22.41 1,902
2019-10-07 $25.66 $25.95 $25.65 $25.66 $22.82 4,065
2019-10-04 $25.69 $25.81 $25.46 $25.81 $22.95 28,000
2019-10-03 $25.40 $25.56 $25.10 $25.54 $22.71 13,176
2019-10-02 $25.45 $25.56 $25.30 $25.43 $22.61 3,997
2019-10-01 $26.39 $26.47 $25.65 $25.80 $22.94 145,109
2019-09-30 $26.33 $26.50 $26.32 $26.34 $23.42 5,123
2019-09-27 $26.58 $26.60 $26.21 $26.24 $23.33 4,723
2019-09-26 $26.63 $26.63 $26.41 $26.46 $23.53 32,024
2019-09-25 $26.42 $26.87 $26.42 $26.87 $23.83 6,527
2019-09-24 $26.50 $26.56 $26.42 $26.42 $23.43 1,869
2019-09-23 $26.84 $26.90 $26.66 $26.80 $23.76 2,436
2019-09-20 $26.85 $26.94 $26.65 $26.72 $23.70 11,239
2019-09-19 $27.01 $27.08 $26.80 $26.82 $23.78 6,182
2019-09-18 $27.16 $27.16 $26.81 $26.99 $23.94 4,979
2019-09-17 $27.04 $27.18 $27.03 $27.13 $24.06 5,416
2019-09-16 $27.21 $27.36 $27.21 $27.29 $24.20 7,978
2019-09-13 $27.25 $27.35 $27.15 $27.18 $24.10 6,467
2019-09-12 $26.95 $27.09 $26.95 $27.05 $23.99 3,376
2019-09-11 $26.59 $27.13 $26.59 $27.06 $24.00 7,590
2019-09-10 $26.28 $26.61 $26.28 $26.61 $23.60 136,895
2019-09-09 $25.95 $26.26 $25.95 $26.26 $23.29 34,298
2019-09-06 $25.82 $25.92 $25.69 $25.69 $22.78 20,290
2019-09-05 $25.50 $25.95 $25.50 $25.81 $22.89 169,213
2019-09-04 $24.94 $25.31 $24.94 $25.31 $22.45 9,686
2019-09-03 $25.12 $25.12 $24.83 $24.83 $22.02 27,977
2019-08-30 $25.47 $25.47 $25.29 $25.36 $22.49 4,268
2019-08-29 $25.20 $25.59 $25.20 $25.40 $22.53 48,572
2019-08-28 $24.60 $25.00 $24.60 $24.89 $22.07 415,147
2019-08-27 $24.95 $25.03 $24.52 $24.64 $21.85 10,108
2019-08-26 $24.89 $24.89 $24.78 $24.82 $22.01 6,604
2019-08-23 $25.26 $25.38 $24.64 $24.77 $21.97 8,607
2019-08-22 $25.52 $25.64 $25.38 $25.48 $22.60 6,768
2019-08-21 $25.53 $25.58 $25.47 $25.50 $22.62 5,751
2019-08-20 $25.39 $25.45 $25.32 $25.33 $22.46 10,931
2019-08-19 $25.55 $25.72 $25.55 $25.59 $22.69 5,766
2019-08-16 $24.93 $25.37 $24.93 $25.29 $22.43 16,541
2019-08-15 $24.68 $24.82 $24.62 $24.68 $21.88 21,009
2019-08-14 $24.92 $24.97 $24.67 $24.81 $22.00 6,600
2019-08-13 $25.34 $25.86 $25.34 $25.54 $22.65 21,214
2019-08-12 $25.34 $25.58 $25.27 $25.39 $22.52 7,107
2019-08-09 $25.78 $25.84 $25.49 $25.60 $22.71 43,064
2019-08-08 $25.79 $26.02 $25.79 $25.97 $23.03 9,704
2019-08-07 $25.29 $25.49 $25.21 $25.49 $22.61 11,856
2019-08-06 $25.67 $25.67 $25.11 $25.45 $22.57 14,864
2019-08-05 $25.56 $25.56 $24.97 $25.25 $22.39 8,979
2019-08-02 $25.91 $25.99 $25.82 $25.97 $23.03 4,463
2019-08-01 $26.76 $26.77 $26.18 $26.18 $23.22 1,936
2019-07-31 $27.01 $27.12 $26.61 $26.74 $23.71 18,768
2019-07-30 $26.50 $26.93 $26.50 $26.93 $23.88 9,349
2019-07-29 $26.68 $26.72 $26.58 $26.65 $23.64 2,518
2019-07-26 $26.71 $26.82 $26.70 $26.82 $23.78 1,459
2019-07-25 $26.70 $26.70 $26.52 $26.53 $23.53 2,955
2019-07-24 $26.22 $26.93 $26.22 $26.93 $23.88 7,572
2019-07-23 $26.33 $26.46 $26.29 $26.46 $23.47 2,647
2019-07-22 $26.25 $26.25 $26.09 $26.14 $23.18 4,680
2019-07-19 $26.36 $26.41 $26.19 $26.22 $23.26 6,099
2019-07-18 $26.14 $26.27 $26.11 $26.23 $23.26 14,767
2019-07-17 $26.32 $26.37 $26.19 $26.23 $23.26 11,497
2019-07-16 $26.33 $26.60 $26.33 $26.47 $23.47 25,634
2019-07-15 $26.48 $26.53 $26.36 $26.47 $23.47 19,226
2019-07-12 $26.49 $26.70 $26.48 $26.67 $23.65 3,283
2019-07-11 $26.39 $26.44 $26.24 $26.35 $23.37 4,254
2019-07-10 $26.58 $26.61 $26.44 $26.56 $23.55 7,992
2019-07-09 $26.27 $26.44 $26.27 $26.44 $23.45 4,242
2019-07-08 $26.68 $26.74 $26.42 $26.52 $23.52 17,823
2019-07-05 $26.73 $26.78 $26.49 $26.72 $23.70 15,441
2019-07-03 $26.49 $26.65 $26.49 $26.65 $23.63 1,356
2019-07-02 $26.71 $26.74 $26.37 $26.58 $23.57 8,055
2019-07-01 $27.40 $27.40 $26.53 $26.75 $23.72 11,810
2019-06-28 $26.40 $26.75 $26.40 $26.70 $23.67 4,117
2019-06-27 $26.02 $26.30 $26.02 $26.25 $23.28 12,089
2019-06-26 $25.95 $26.06 $25.88 $26.01 $23.00 10,340
2019-06-25 $26.01 $26.13 $25.88 $25.88 $22.88 11,351
2019-06-24 $26.31 $26.32 $25.96 $25.98 $22.97 9,971
2019-06-21 $26.33 $26.43 $26.27 $26.31 $23.26 3,957
2019-06-20 $26.49 $26.54 $26.48 $26.54 $23.47 6,075
2019-06-19 $26.48 $26.48 $26.19 $26.39 $23.33 6,825
2019-06-18 $26.44 $26.47 $26.20 $26.33 $23.28 11,312
2019-06-17 $25.95 $26.09 $25.95 $25.95 $22.94 7,883
2019-06-14 $26.01 $26.04 $25.93 $25.95 $22.94 5,102
2019-06-13 $26.08 $26.24 $26.04 $26.15 $23.12 6,594
2019-06-12 $25.86 $26.04 $25.78 $25.91 $22.91 10,249
2019-06-11 $26.16 $26.16 $25.86 $25.96 $22.95 5,749
2019-06-10 $25.93 $26.11 $25.90 $25.90 $22.90 3,505
2019-06-07 $25.83 $25.96 $25.78 $25.82 $22.83 9,249
2019-06-06 $25.55 $25.73 $25.45 $25.73 $22.75 3,033
2019-06-05 $25.86 $25.86 $25.64 $25.76 $22.78 5,351
2019-06-04 $25.21 $25.75 $25.21 $25.56 $22.60 11,407
2019-06-03 $24.98 $25.25 $24.98 $25.11 $22.20 7,254
2019-05-31 $24.83 $25.00 $24.82 $24.91 $22.02 10,785
2019-05-30 $25.48 $25.48 $25.10 $25.28 $22.36 3,562
2019-05-29 $25.33 $25.40 $24.99 $25.34 $22.40 13,881
2019-05-28 $25.75 $25.75 $25.51 $25.51 $22.56 14,677
2019-05-24 $25.52 $25.79 $25.52 $25.74 $22.76 16,550
2019-05-23 $25.77 $25.77 $25.33 $25.44 $22.49 17,669
2019-05-22 $26.18 $26.18 $26.07 $26.07 $23.05 3,353
2019-05-21 $26.24 $26.39 $26.24 $26.33 $23.28 6,454
2019-05-20 $26.15 $26.15 $25.95 $26.00 $22.98 4,691
2019-05-17 $26.38 $26.49 $26.20 $26.25 $23.21 13,031
2019-05-16 $26.62 $26.75 $26.51 $26.51 $23.44 3,401
2019-05-15 $26.35 $26.55 $26.20 $26.50 $23.43 10,031
2019-05-14 $26.20 $26.55 $26.20 $26.47 $23.41 16,112
2019-05-13 $26.40 $26.42 $26.10 $26.15 $23.12 9,689
2019-05-10 $26.73 $26.95 $26.42 $26.92 $23.80 88,658
2019-05-09 $26.54 $26.92 $26.51 $26.86 $23.75 6,499
2019-05-08 $27.05 $27.15 $26.91 $26.91 $23.79 6,304
2019-05-07 $27.46 $27.46 $26.95 $27.10 $23.96 7,854
2019-05-06 $27.32 $27.67 $27.32 $27.60 $24.41 28,928
2019-05-03 $27.38 $27.60 $27.38 $27.60 $24.41 574
2019-05-02 $27.13 $27.13 $26.90 $27.13 $23.99 5,384
2019-05-01 $27.42 $27.42 $27.09 $27.11 $23.97 9,734
2019-04-30 $27.43 $27.43 $27.15 $27.29 $24.13 7,613
2019-04-29 $27.33 $27.45 $27.30 $27.40 $24.23 4,783
2019-04-26 $27.07 $27.29 $27.06 $27.24 $24.08 19,810
2019-04-25 $27.35 $27.35 $26.99 $27.04 $23.91 16,553
2019-04-24 $27.39 $27.50 $27.31 $27.38 $24.21 5,398
2019-04-23 $26.88 $27.39 $26.88 $27.37 $24.20 16,301
2019-04-22 $27.07 $27.19 $26.61 $26.92 $23.80 18,966
2019-04-18 $27.11 $27.20 $27.03 $27.07 $23.93 8,387
2019-04-17 $27.33 $27.33 $27.03 $27.10 $23.96 37,360
2019-04-16 $27.35 $27.39 $27.18 $27.33 $24.16 6,589
2019-04-15 $27.30 $27.30 $27.11 $27.11 $23.97 8,233
2019-04-12 $27.30 $27.33 $27.18 $27.30 $24.14 7,532
2019-04-11 $27.18 $27.20 $27.09 $27.16 $24.01 11,768
2019-04-10 $26.90 $27.17 $26.90 $27.11 $23.97 9,978
2019-04-09 $27.12 $27.12 $26.78 $26.78 $23.68 20,157
2019-04-08 $27.11 $27.18 $27.03 $27.12 $23.98 16,961
2019-04-05 $26.99 $27.19 $26.99 $27.18 $24.03 86,444
2019-04-04 $26.77 $27.07 $26.76 $26.86 $23.75 42,870
2019-04-03 $26.67 $26.85 $26.59 $26.64 $23.55 27,173
2019-04-02 $26.46 $26.62 $26.46 $26.56 $23.48 18,525
2019-04-01 $26.53 $26.73 $26.47 $26.61 $23.53 5,527
2019-03-29 $26.45 $26.45 $26.26 $26.29 $23.25 3,393
2019-03-28 $26.05 $26.25 $26.01 $26.23 $23.20 7,042
2019-03-27 $26.05 $26.17 $26.02 $26.11 $23.04 7,503
2019-03-26 $25.91 $26.24 $25.91 $26.00 $22.95 43,945
2019-03-25 $25.85 $26.01 $25.57 $25.79 $22.76 14,548
2019-03-22 $26.27 $26.27 $25.73 $25.73 $22.71 16,493
2019-03-21 $26.67 $26.67 $26.60 $26.64 $23.51 1,034
2019-03-20 $26.38 $26.56 $26.11 $26.22 $23.14 9,938
2019-03-19 $26.70 $26.70 $26.39 $26.39 $23.30 17,105
2019-03-18 $26.64 $26.69 $26.46 $26.65 $23.52 6,594
2019-03-15 $26.31 $26.57 $26.31 $26.34 $23.25 36,004
2019-03-14 $26.46 $26.51 $26.39 $26.39 $23.29 1,417
2019-03-13 $26.50 $26.86 $26.50 $26.54 $23.42 17,685
2019-03-12 $26.42 $26.52 $26.30 $26.35 $23.26 952,411
2019-03-11 $26.25 $26.43 $26.15 $26.40 $23.30 5,155
2019-03-08 $26.50 $26.50 $25.85 $26.01 $22.96 10,589
2019-03-07 $26.16 $26.26 $26.03 $26.06 $23.00 17,066
2019-03-06 $26.78 $26.78 $26.29 $26.29 $23.20 7,719
2019-03-05 $26.89 $26.89 $26.71 $26.76 $23.62 3,546
2019-03-04 $27.13 $27.13 $26.71 $26.90 $23.74 15,278
2019-03-01 $27.07 $27.15 $26.94 $27.13 $23.94 3,999
2019-02-28 $27.00 $27.03 $26.86 $26.89 $23.73 3,573
2019-02-27 $27.13 $27.13 $26.86 $27.03 $23.85 7,470
2019-02-26 $27.25 $27.25 $27.07 $27.07 $23.89 2,794
2019-02-25 $27.54 $27.54 $27.30 $27.37 $24.16 8,006
2019-02-22 $27.23 $27.23 $27.17 $27.23 $24.03 1,077
2019-02-21 $27.26 $27.26 $27.00 $27.08 $23.90 8,644
2019-02-20 $27.37 $27.37 $27.17 $27.26 $24.06 11,529
2019-02-19 $27.38 $27.38 $27.04 $27.12 $23.94 15,553
2019-02-15 $26.88 $27.05 $26.82 $26.99 $23.82 23,913
2019-02-14 $26.41 $26.69 $26.41 $26.65 $23.52 16,703
2019-02-13 $26.49 $26.60 $26.49 $26.56 $23.44 3,533
2019-02-12 $26.43 $26.50 $26.08 $26.41 $23.31 6,059
2019-02-11 $25.89 $26.08 $25.89 $26.08 $23.02 5,454
2019-02-08 $25.90 $25.90 $25.70 $25.87 $22.83 4,804
2019-02-07 $26.06 $26.06 $25.74 $25.93 $22.89 15,221
2019-02-06 $26.49 $26.49 $25.91 $26.12 $23.05 5,889
2019-02-05 $26.12 $26.22 $25.97 $26.08 $23.02 9,169
2019-02-04 $25.98 $26.05 $25.81 $25.99 $22.94 12,601
2019-02-01 $26.14 $26.14 $25.70 $25.76 $22.74 4,165
2019-01-31 $25.65 $25.86 $25.59 $25.71 $22.69 68,212
2019-01-30 $25.18 $25.92 $25.18 $25.50 $22.50 70,086
2019-01-29 $25.30 $25.34 $25.13 $25.18 $22.22 42,697
2019-01-28 $25.28 $25.35 $25.26 $25.30 $22.33 7,048
2019-01-25 $25.33 $25.44 $25.33 $25.40 $22.42 1,174
2019-01-24 $24.91 $25.11 $24.63 $25.06 $22.12 8,548
2019-01-23 $25.00 $25.11 $24.65 $24.85 $21.93 8,914
2019-01-22 $25.27 $25.27 $24.88 $24.91 $21.99 92,259
2019-01-18 $25.36 $25.53 $25.36 $25.45 $22.46 17,566
2019-01-17 $24.88 $25.05 $24.88 $25.05 $22.11 3,473
2019-01-16 $24.86 $25.04 $24.78 $24.82 $21.91 48,485
2019-01-15 $24.87 $24.87 $24.55 $24.68 $21.78 4,594
2019-01-14 $24.58 $24.71 $24.45 $24.58 $21.70 4,077
2019-01-11 $24.71 $24.82 $24.60 $24.74 $21.84 4,221
2019-01-10 $24.41 $24.71 $24.31 $24.71 $21.81 18,160
2019-01-09 $24.51 $24.58 $24.37 $24.56 $21.68 9,185
2019-01-08 $24.24 $24.37 $24.09 $24.33 $21.47 45,612
2019-01-07 $23.73 $23.97 $23.66 $23.96 $21.14 1,853
2019-01-04 $23.31 $23.69 $23.25 $23.53 $20.76 79,482
2019-01-03 $23.02 $23.02 $22.56 $22.71 $20.04 4,548
2019-01-02 $22.26 $23.26 $22.26 $23.07 $20.37 30,949
2018-12-31 $22.81 $23.12 $22.56 $22.84 $20.16 3,365
2018-12-28 $22.73 $24.22 $22.59 $22.78 $20.10 39,751
2018-12-27 $22.31 $22.53 $21.89 $22.53 $19.89 85,437
2018-12-26 $21.63 $22.63 $21.61 $22.63 $19.97 2,755
2018-12-24 $22.00 $22.00 $21.42 $21.59 $19.06 5,395
2018-12-21 $22.72 $23.04 $21.99 $22.03 $19.44 14,304
2018-12-20 $22.98 $23.15 $22.42 $22.57 $19.92 15,435
2018-12-19 $23.75 $23.75 $21.57 $22.94 $20.25 22,607
2018-12-18 $23.75 $24.02 $23.43 $23.52 $20.76 3,111
2018-12-17 $23.93 $24.09 $23.44 $23.48 $20.72 6,941
2018-12-14 $24.41 $24.41 $23.95 $23.97 $21.16 2,358
2018-12-13 $25.53 $25.53 $24.99 $24.99 $21.93 10,605
2018-12-12 $25.41 $26.09 $25.40 $25.40 $22.29 15,903
2018-12-11 $25.35 $25.57 $25.07 $25.09 $22.02 6,747
2018-12-10 $25.42 $25.42 $24.79 $25.08 $22.01 7,064
2018-12-07 $25.95 $25.95 $25.46 $25.46 $22.34 2,515
2018-12-06 $25.75 $26.36 $25.09 $25.50 $22.38 5,149
2018-12-04 $27.22 $27.22 $25.81 $25.81 $22.65 12,087
2018-12-03 $26.99 $26.99 $26.76 $26.76 $23.48 1,364
2018-11-30 $26.73 $26.76 $26.56 $26.76 $23.48 4,272
2018-11-29 $26.55 $26.69 $26.43 $26.69 $23.42 5,456
2018-11-28 $26.31 $26.72 $25.92 $26.65 $23.39 9,584
2018-11-27 $26.28 $26.47 $26.13 $26.16 $22.96 17,027
2018-11-26 $26.40 $26.84 $26.15 $26.40 $23.17 7,010
2018-11-23 $25.75 $26.23 $25.75 $26.13 $22.93 10,416
2018-11-21 $26.15 $26.31 $26.12 $26.19 $22.98 7,960
2018-11-20 $26.04 $26.84 $25.72 $25.77 $22.62 9,205
2018-11-19 $26.57 $26.74 $26.18 $26.18 $22.98 4,863
2018-11-16 $26.58 $26.76 $26.45 $26.76 $23.48 240,706
2018-11-15 $26.14 $26.65 $26.14 $26.54 $23.29 7,181
2018-11-14 $26.74 $26.74 $26.05 $26.46 $23.22 10,574
2018-11-13 $26.70 $26.78 $26.52 $26.52 $23.27 38,568
2018-11-12 $26.92 $26.92 $26.65 $26.65 $23.38 15,167
2018-11-09 $27.08 $27.20 $26.89 $27.01 $23.70 60,003
2018-11-08 $27.52 $27.52 $27.29 $27.34 $23.99 8,047
2018-11-07 $27.23 $27.47 $27.21 $27.46 $24.10 2,968
2018-11-06 $27.02 $27.19 $26.97 $27.11 $23.79 7,113
2018-11-05 $26.90 $27.05 $26.76 $26.90 $23.61 14,865
2018-11-02 $27.01 $27.04 $26.72 $27.03 $23.72 20,677
2018-11-01 $26.78 $26.78 $26.78 $26.78 $23.50 670
2018-10-31 $26.58 $26.80 $26.09 $26.09 $22.90 6,353
2018-10-30 $25.92 $27.12 $25.78 $26.43 $23.19 14,496
2018-10-29 $26.38 $26.38 $25.72 $25.72 $22.57 6,459
2018-10-26 $25.80 $26.30 $25.45 $25.93 $22.76 10,402
2018-10-25 $26.01 $26.32 $25.83 $26.32 $23.09 4,453
2018-10-24 $27.11 $27.11 $25.59 $25.68 $22.54 123,434
2018-10-23 $26.57 $26.87 $26.13 $26.67 $23.41 41,529
2018-10-22 $26.96 $27.00 $26.86 $26.91 $23.62 16,190
2018-10-19 $27.67 $27.67 $26.93 $26.93 $23.63 3,298
2018-10-18 $27.61 $27.61 $27.15 $27.19 $23.86 2,159
2018-10-17 $27.63 $27.79 $27.51 $27.72 $24.33 4,348
2018-10-16 $27.08 $27.81 $27.08 $27.80 $24.40 13,015
2018-10-15 $26.94 $27.31 $26.94 $27.31 $23.97 9,255
2018-10-12 $27.91 $27.91 $26.85 $27.08 $23.76 6,837
2018-10-11 $27.53 $27.56 $26.82 $27.06 $23.74 16,860
2018-10-10 $27.91 $28.00 $27.50 $27.50 $24.13 125,672
2018-10-09 $28.50 $28.56 $28.32 $28.37 $24.90 13,720
2018-10-08 $28.58 $28.59 $28.30 $28.53 $25.04 4,613
2018-10-05 $28.77 $28.77 $28.42 $28.50 $25.01 5,479
2018-10-04 $29.18 $29.18 $28.54 $28.72 $25.20 6,162
2018-10-03 $28.94 $29.21 $28.94 $29.18 $25.61 1,997
2018-10-02 $29.11 $29.11 $28.88 $28.88 $25.35 11,999
2018-10-01 $29.79 $29.79 $29.11 $29.11 $25.55 3,690
2018-09-28 $29.36 $29.50 $29.36 $29.44 $25.84 6,134
2018-09-27 $29.34 $29.41 $29.30 $29.30 $25.71 5,023
2018-09-26 $29.57 $29.57 $29.28 $29.28 $25.70 4,520
2018-09-25 $30.12 $30.12 $29.69 $29.69 $26.00 44,690
2018-09-24 $29.60 $29.69 $29.53 $29.66 $25.97 4,079
2018-09-21 $30.41 $30.41 $29.82 $29.86 $26.14 4,985
2018-09-20 $30.04 $30.04 $29.78 $29.89 $26.17 8,907
2018-09-19 $30.05 $30.05 $29.61 $29.65 $25.96 4,376
2018-09-18 $30.00 $30.00 $29.65 $29.79 $26.08 7,162
2018-09-17 $29.80 $29.80 $29.65 $29.65 $25.96 2,866
2018-09-14 $29.70 $29.96 $29.70 $29.96 $26.23 8,765
2018-09-13 $30.14 $30.14 $29.73 $29.79 $26.08 3,252
2018-09-12 $29.69 $29.83 $29.69 $29.81 $26.10 4,299
2018-09-11 $29.70 $29.86 $29.70 $29.75 $26.05 38,393
2018-09-10 $29.77 $29.77 $29.70 $29.71 $26.01 6,634
2018-09-07 $29.80 $29.82 $29.65 $29.72 $26.02 7,507
2018-09-06 $31.42 $31.42 $29.70 $29.78 $26.07 8,700
2018-09-05 $29.86 $29.98 $29.86 $29.96 $26.23 5,982
2018-09-04 $30.06 $30.06 $29.86 $29.99 $26.26 8,140
2018-08-31 $30.49 $30.49 $30.03 $30.10 $26.35 4,925
2018-08-30 $30.00 $30.10 $29.96 $30.07 $26.33 4,648
2018-08-29 $30.45 $30.45 $29.97 $30.11 $26.37 6,295
2018-08-28 $29.61 $30.56 $29.61 $29.97 $26.24 18,317
2018-08-27 $30.38 $30.38 $29.96 $29.96 $26.23 2,032
2018-08-24 $30.06 $30.06 $29.84 $29.90 $26.18 5,365
2018-08-23 $29.88 $29.97 $29.66 $29.69 $26.00 5,362
2018-08-22 $29.82 $29.95 $29.82 $29.91 $26.19 16,661
2018-08-21 $29.98 $29.98 $29.71 $29.89 $26.17 13,677
2018-08-20 $30.85 $30.85 $29.45 $29.55 $25.87 2,197
2018-08-17 $29.23 $29.46 $29.15 $29.46 $25.79 3,113
2018-08-16 $29.21 $29.28 $29.21 $29.25 $25.61 4,771
2018-08-15 $29.25 $29.25 $28.89 $29.05 $25.44 7,141
2018-08-14 $29.39 $29.39 $29.29 $29.29 $25.65 2,157
2018-08-13 $29.71 $29.71 $29.02 $29.09 $25.47 17,188
2018-08-10 $29.47 $29.47 $29.16 $29.26 $25.62 9,067
2018-08-09 $29.37 $29.43 $29.32 $29.35 $25.70 3,321
2018-08-08 $29.29 $29.29 $29.28 $29.28 $25.64 2,154
2018-08-07 $29.20 $30.79 $29.20 $29.36 $25.70 4,491
2018-08-06 $29.40 $29.40 $29.14 $29.30 $25.65 3,293
2018-08-03 $30.44 $30.44 $29.01 $29.05 $25.44 4,122
2018-08-02 $29.17 $29.17 $28.92 $29.09 $25.47 1,882
2018-08-01 $28.91 $28.91 $28.74 $28.86 $25.27 6,124
2018-07-31 $28.87 $28.87 $28.87 $28.87 $25.28 318
2018-07-30 $28.72 $28.80 $28.68 $28.68 $25.11 3,479
2018-07-27 $29.14 $29.16 $28.80 $28.82 $25.23 2,644
2018-07-26 $29.41 $29.41 $29.11 $29.26 $25.62 1,387
2018-07-25 $29.69 $29.69 $28.88 $29.11 $25.49 3,843
2018-07-24 $29.41 $29.41 $28.98 $29.00 $25.39 4,686
2018-07-23 $29.28 $29.35 $29.22 $29.26 $25.62 6,813
2018-07-20 $29.37 $29.37 $29.26 $29.31 $25.66 6,235
2018-07-19 $30.55 $31.78 $29.24 $29.40 $25.74 5,357
2018-07-18 $29.27 $29.27 $29.03 $29.25 $25.61 16,607
2018-07-17 $28.92 $29.20 $28.92 $29.19 $25.56 1,628
2018-07-16 $29.00 $29.05 $28.91 $28.95 $25.35 60,575
2018-07-13 $29.12 $29.32 $29.12 $29.16 $25.53 67,215
2018-07-12 $29.06 $29.25 $29.05 $29.20 $25.56 3,938
2018-07-11 $29.19 $29.27 $29.12 $29.12 $25.50 81,310
2018-07-10 $29.27 $29.29 $29.22 $29.26 $25.62 3,518
2018-07-09 $29.43 $29.43 $29.30 $29.30 $25.65 2,411
2018-07-06 $28.97 $29.19 $28.97 $29.19 $25.56 785
2018-07-05 $28.66 $28.91 $28.66 $28.91 $25.32 10,574
2018-07-03 $28.62 $28.76 $28.62 $28.64 $25.07 2,116
2018-07-02 $28.23 $28.37 $28.23 $28.37 $24.84 2,151
2018-06-29 $28.73 $28.73 $28.41 $28.41 $24.87 7,381
2018-06-28 $28.55 $28.55 $28.32 $28.32 $24.80 1,695
2018-06-27 $28.74 $28.74 $28.34 $28.50 $24.96 3,456
2018-06-26 $28.93 $29.02 $28.93 $29.01 $25.33 3,633
2018-06-25 $28.87 $28.87 $28.56 $28.78 $25.13 3,040
2018-06-22 $29.22 $29.28 $29.09 $29.22 $25.52 11,443
2018-06-21 $29.95 $29.95 $29.08 $29.16 $25.46 8,006
2018-06-20 $29.65 $29.65 $29.19 $29.50 $25.76 7,751
2018-06-19 $28.58 $29.23 $27.53 $29.23 $25.52 2,092
2018-06-18 $29.07 $29.07 $29.06 $29.06 $25.38 320
2018-06-15 $28.99 $29.04 $28.80 $29.02 $25.34 22,779
2018-06-14 $29.10 $29.10 $28.88 $29.09 $25.40 5,658
2018-06-13 $29.03 $29.03 $28.94 $28.94 $25.27 2,922
2018-06-12 $29.18 $29.18 $29.10 $29.10 $25.41 3,628
2018-06-11 $28.94 $29.10 $28.90 $29.06 $25.38 4,490
2018-06-08 $28.91 $28.98 $28.91 $28.92 $25.25 1,418
2018-06-07 $28.95 $28.95 $28.71 $28.86 $25.20 4,572
2018-06-06 $28.64 $28.85 $28.64 $28.85 $25.19 4,083
2018-06-05 $28.51 $28.74 $28.51 $28.71 $25.07 12,305
2018-06-04 $28.60 $28.60 $28.36 $28.49 $24.88 1,553
2018-06-01 $28.63 $28.63 $28.39 $28.39 $24.79 793
2018-05-31 $28.30 $28.30 $28.11 $28.14 $24.57 2,049
2018-05-30 $28.20 $28.51 $28.20 $28.38 $24.78 1,717
2018-05-29 $28.00 $28.07 $27.81 $27.96 $24.41 35,836
2018-05-25 $27.93 $28.10 $27.93 $28.00 $24.45 11,170
2018-05-24 $28.01 $28.12 $27.97 $27.97 $24.42 1,681
2018-05-23 $28.09 $28.09 $27.99 $27.99 $24.44 1,355
2018-05-22 $28.33 $28.33 $28.09 $28.09 $24.53 4,174
2018-05-21 $28.17 $28.21 $28.14 $28.17 $24.60 2,503
2018-05-18 $28.08 $28.11 $28.08 $28.11 $24.55 950
2018-05-17 $27.93 $28.13 $27.81 $28.08 $24.52 47,466
2018-05-16 $27.80 $28.01 $27.80 $27.91 $24.37 3,207
2018-05-15 $27.55 $27.70 $27.46 $27.69 $24.18 69,827
2018-05-14 $28.21 $28.21 $27.58 $27.68 $24.17 2,358
2018-05-11 $27.88 $27.88 $27.72 $27.79 $24.27 21,826
2018-05-10 $27.62 $27.85 $27.62 $27.77 $24.25 7,477
2018-05-09 $27.20 $27.62 $27.20 $27.60 $24.10 1,987
2018-05-08 $27.33 $27.33 $27.24 $27.26 $23.80 2,727
2018-05-07 $27.19 $27.34 $27.14 $27.22 $23.77 2,205
2018-05-04 $26.90 $26.97 $26.84 $26.84 $23.44 2,577
2018-05-03 $26.28 $26.63 $26.27 $26.57 $23.20 3,406
2018-05-02 $26.91 $26.96 $26.72 $26.72 $23.34 4,525
2018-05-01 $26.54 $26.75 $26.43 $26.75 $23.36 13,733
2018-04-30 $26.80 $26.80 $26.66 $26.66 $23.28 817
2018-04-27 $26.89 $26.89 $26.79 $26.86 $23.45 8,722
2018-04-26 $26.82 $26.83 $26.82 $26.83 $23.43 334
2018-04-25 $26.75 $26.75 $26.70 $26.70 $23.32 879
2018-04-24 $27.04 $27.04 $26.45 $26.73 $23.34 8,075
2018-04-23 $27.28 $27.28 $26.79 $26.79 $23.39 2,009
2018-04-20 $26.98 $26.98 $26.77 $26.81 $23.41 6,765
2018-04-19 $27.20 $27.20 $27.20 $27.20 $23.75 174
2018-04-18 $27.29 $27.38 $27.20 $27.20 $23.75 9,313
2018-04-17 $27.15 $27.19 $27.05 $27.16 $23.71 8,225
2018-04-16 $26.95 $26.95 $26.87 $26.94 $23.53 1,803
2018-04-13 $26.65 $26.77 $26.59 $26.68 $23.30 3,609
2018-04-12 $26.76 $26.86 $26.76 $26.86 $23.45 936
2018-04-11 $26.56 $26.68 $26.46 $26.54 $23.18 3,519
2018-04-10 $26.38 $26.61 $26.38 $26.50 $23.14 14,964
2018-04-09 $26.28 $26.35 $26.28 $26.35 $23.01 1,809
2018-04-06 $26.19 $26.25 $25.89 $26.09 $22.78 62,288
2018-04-05 $26.49 $26.59 $26.40 $26.52 $23.16 11,612
2018-04-04 $25.84 $26.22 $25.84 $26.22 $22.90 857
2018-04-03 $25.89 $25.89 $25.79 $25.85 $22.57 2,081
2018-04-02 $25.64 $25.71 $25.44 $25.44 $22.22 1,374
2018-03-29 $25.97 $26.26 $25.96 $26.23 $22.90 4,128
2018-03-28 $25.91 $25.97 $25.87 $25.87 $22.59 133,552
2018-03-27 $26.10 $26.10 $25.85 $25.85 $22.55 1,292
2018-03-26 $25.91 $25.91 $25.91 $25.91 $22.60 276
2018-03-23 $26.40 $26.40 $25.80 $25.91 $22.60 2,545
2018-03-22 $26.56 $26.61 $26.30 $26.35 $22.98 6,389
2018-03-21 $26.93 $27.08 $26.91 $26.91 $23.47 17,872
2018-03-20 $26.98 $27.00 $26.69 $26.75 $23.33 35,174
2018-03-19 $26.77 $26.79 $26.60 $26.74 $23.33 8,563
2018-03-16 $27.03 $27.13 $26.91 $27.13 $23.67 24,774
2018-03-15 $27.04 $27.04 $27.04 $27.04 $23.59 0
2018-03-14 $27.23 $27.23 $26.95 $27.04 $23.59 7,700
2018-03-13 $27.38 $27.41 $27.28 $27.30 $23.81 123,156
2018-03-12 $27.45 $27.45 $27.28 $27.33 $23.84 3,132
2018-03-09 $27.30 $27.30 $27.09 $27.26 $23.78 4,113
2018-03-08 $26.93 $26.99 $26.81 $26.93 $23.49 10,980
2018-03-07 $26.83 $26.83 $26.77 $26.83 $23.40 2,241
2018-03-06 $26.50 $26.76 $26.50 $26.70 $23.29 655
2018-03-05 $26.47 $26.60 $26.45 $26.60 $23.20 3,107
2018-03-02 $25.66 $26.21 $25.66 $26.21 $22.86 3,038
2018-03-01 $25.93 $26.12 $25.79 $25.90 $22.59 4,730
2018-02-28 $26.34 $26.36 $26.25 $26.25 $22.90 1,689
2018-02-27 $26.90 $26.90 $26.37 $26.37 $23.00 3,503
2018-02-26 $26.82 $26.82 $26.38 $26.70 $23.29 3,258
2018-02-23 $26.22 $26.22 $26.22 $26.22 $22.87 301
2018-02-22 $26.35 $26.40 $26.35 $26.40 $23.03 1,817
2018-02-21 $26.45 $26.59 $26.25 $26.25 $22.90 8,940
2018-02-20 $26.49 $26.58 $26.18 $26.27 $22.91 140,731
2018-02-16 $26.61 $26.66 $26.61 $26.66 $23.26 2,190
2018-02-15 $26.25 $26.55 $26.15 $26.49 $23.11 20,149
2018-02-14 $26.00 $26.43 $26.00 $26.43 $23.05 903
2018-02-13 $25.44 $25.79 $25.44 $25.70 $22.42 7,952
2018-02-12 $25.90 $25.90 $25.43 $25.66 $22.39 4,468
2018-02-09 $26.78 $26.78 $24.65 $25.48 $22.23 15,857
2018-02-08 $25.63 $25.63 $25.39 $25.39 $22.15 3,685
2018-02-07 $26.01 $26.14 $26.01 $26.07 $22.74 2,523
2018-02-06 $25.43 $26.08 $25.25 $26.03 $22.70 13,190
2018-02-05 $26.52 $26.52 $26.52 $26.52 $23.13 967
2018-02-02 $27.06 $27.06 $26.76 $26.76 $23.34 1,480
2018-02-01 $27.13 $27.24 $27.13 $27.16 $23.69 776
2018-01-31 $27.28 $27.28 $27.20 $27.20 $23.73 2,150
2018-01-30 $27.55 $27.55 $27.25 $27.33 $23.84 30,571
2018-01-29 $27.84 $27.84 $27.67 $27.71 $24.17 1,750
2018-01-26 $27.67 $27.79 $27.67 $27.79 $24.24 1,606
2018-01-25 $27.60 $27.63 $27.60 $27.60 $24.08 1,528
2018-01-24 $27.79 $27.79 $27.79 $27.79 $24.24 84
2018-01-23 $27.76 $27.86 $27.76 $27.79 $24.24 7,636
2018-01-22 $27.81 $27.81 $27.81 $27.81 $24.26 377
2018-01-19 $27.33 $27.49 $27.33 $27.46 $23.96 4,368
2018-01-18 $27.29 $27.29 $27.21 $27.21 $23.73 1,890
2018-01-17 $27.34 $27.43 $27.30 $27.30 $23.81 5,150
2018-01-16 $27.74 $27.75 $27.27 $27.33 $23.84 5,714
2018-01-12 $27.37 $27.54 $27.37 $27.51 $24.00 5,672
2018-01-11 $27.22 $27.38 $27.20 $27.35 $23.86 7,458
2018-01-10 $26.89 $26.95 $26.82 $26.92 $23.48 1,884
2018-01-09 $26.89 $27.03 $26.88 $26.97 $23.52 5,509
2018-01-08 $26.74 $27.08 $26.74 $27.08 $23.62 3,075
2018-01-05 $26.88 $26.89 $26.71 $26.74 $23.33 4,961
2018-01-04 $26.89 $26.90 $26.69 $26.82 $23.40 1,914
2018-01-03 $26.76 $26.80 $26.59 $26.77 $23.35 2,917
2018-01-02 $26.66 $26.69 $26.59 $26.59 $23.19 4,336
2017-12-29 $26.54 $26.55 $26.40 $26.45 $23.07 1,915
2017-12-28 $26.50 $26.50 $26.50 $26.50 $23.11 358
2017-12-27 $26.67 $26.67 $26.44 $26.44 $23.06 6,240
2017-12-26 $26.46 $26.46 $26.46 $26.46 $23.08 579
2017-12-22 $26.34 $26.34 $26.34 $26.34 $22.98 530
2017-12-21 $26.78 $26.78 $26.57 $26.61 $23.21 1,265
2017-12-20 $26.39 $26.39 $26.39 $26.39 $23.02 427
2017-12-19 $26.57 $26.57 $26.28 $26.40 $23.03 6,622
2017-12-18 $26.58 $26.58 $26.44 $26.53 $23.14 1,184
2017-12-15 $26.14 $26.21 $26.02 $26.21 $22.86 2,213
2017-12-14 $26.23 $26.23 $26.23 $26.23 $22.51 177
2017-12-13 $26.60 $26.61 $26.56 $26.59 $22.82 8,592
2017-12-12 $26.42 $26.55 $26.42 $26.55 $22.79 3,705
2017-12-11 $26.61 $26.62 $26.42 $26.51 $22.75 7,097
2017-12-08 $26.70 $26.70 $26.70 $26.70 $22.92 690
2017-12-07 $26.57 $26.61 $26.45 $26.52 $22.76 1,390
2017-12-06 $26.49 $26.49 $26.21 $26.35 $22.61 1,777
2017-12-05 $26.79 $26.79 $26.53 $26.53 $22.77 2,649
2017-12-04 $27.13 $27.13 $26.77 $26.77 $22.98 1,568
2017-12-01 $26.53 $26.69 $26.53 $26.69 $22.91 1,497
2017-11-30 $27.21 $27.21 $26.89 $26.89 $23.08 1,949
2017-11-29 $26.92 $26.92 $26.78 $26.78 $22.99 2,218
2017-11-28 $26.48 $26.50 $26.32 $26.44 $22.69 11,357
2017-11-27 $26.36 $26.48 $26.35 $26.37 $22.63 1,594
2017-11-24 $26.43 $26.44 $26.42 $26.44 $22.69 2,156
2017-11-22 $26.50 $26.50 $26.43 $26.44 $22.69 3,415
2017-11-21 $26.36 $26.40 $26.34 $26.40 $22.66 5,510
2017-11-20 $26.08 $26.08 $26.06 $26.06 $22.37 1,051
2017-11-17 $25.91 $26.07 $25.88 $26.06 $22.37 6,771
2017-11-16 $25.77 $25.94 $25.77 $25.84 $22.18 710
2017-11-15 $25.51 $25.60 $25.43 $25.43 $21.83 2,617
2017-11-14 $25.68 $25.68 $25.54 $25.64 $22.00 2,074
2017-11-13 $25.74 $25.85 $25.74 $25.77 $22.12 2,081
2017-11-10 $25.78 $25.78 $25.78 $25.78 $22.13 931
2017-11-09 $26.06 $26.06 $25.66 $25.73 $22.09 767
2017-11-08 $25.70 $25.74 $25.70 $25.74 $22.10 715
2017-11-07 $26.04 $26.04 $25.67 $25.67 $22.03 46,786
2017-11-06 $26.14 $26.14 $26.14 $26.14 $22.44 333
2017-11-03 $26.17 $26.17 $25.94 $25.94 $22.27 1,840
2017-11-02 $25.93 $26.20 $25.93 $26.16 $22.45 6,217
2017-11-01 $26.43 $26.43 $26.00 $26.11 $22.41 18,050
2017-10-31 $26.24 $26.24 $26.24 $26.24 $22.53 673
2017-10-30 $26.25 $26.25 $26.07 $26.07 $22.38 578
2017-10-27 $26.08 $26.28 $26.08 $26.27 $22.55 2,163
2017-10-26 $26.61 $26.61 $26.11 $26.18 $22.47 4,439
2017-10-25 $26.22 $26.22 $25.96 $26.05 $22.36 8,671
2017-10-24 $26.31 $26.31 $26.23 $26.23 $22.51 24,753
2017-10-23 $26.36 $26.36 $26.35 $26.36 $22.63 4,785
2017-10-20 $26.46 $26.52 $26.34 $26.48 $22.73 75,173
2017-10-19 $26.31 $26.35 $26.15 $26.34 $22.61 25,293
2017-10-18 $26.37 $26.42 $26.27 $26.42 $22.68 5,919
2017-10-17 $26.27 $26.29 $26.20 $26.29 $22.57 2,117
2017-10-16 $26.52 $26.52 $26.23 $26.29 $22.57 13,380
2017-10-13 $26.47 $26.49 $26.20 $26.30 $22.58 7,902
2017-10-12 $26.23 $26.45 $26.23 $26.40 $22.66 18,750
2017-10-11 $26.45 $26.46 $26.40 $26.43 $22.69 2,200
2017-10-10 $26.37 $26.37 $26.33 $26.33 $22.60 4,750
2017-10-09 $26.45 $26.45 $26.22 $26.38 $22.64 2,164
2017-10-06 $26.47 $26.53 $26.47 $26.48 $22.73 2,041
2017-10-05 $26.67 $26.67 $26.33 $26.40 $22.66 5,022
2017-10-04 $26.61 $26.61 $26.39 $26.49 $22.74 1,695
2017-10-03 $26.61 $26.82 $26.46 $26.80 $23.00 2,851
2017-10-02 $26.32 $26.32 $26.07 $26.20 $22.49 3,706
2017-09-29 $26.23 $26.23 $26.23 $26.23 $22.51 485
2017-09-28 $26.06 $26.12 $26.06 $26.12 $22.42 530
2017-09-27 $25.64 $26.11 $25.56 $26.11 $22.41 2,646
2017-09-26 $25.75 $25.76 $25.51 $25.75 $22.10 5,087
2017-09-25 $25.59 $25.59 $25.59 $25.59 $21.96 54
2017-09-22 $25.56 $25.59 $25.46 $25.59 $21.96 1,565
2017-09-21 $25.48 $25.48 $25.48 $25.48 $21.87 71
2017-09-20 $25.48 $25.48 $25.48 $25.48 $21.87 223
2017-09-19 $25.48 $25.48 $25.21 $25.21 $21.64 1,545
2017-09-18 $25.45 $25.46 $25.45 $25.46 $21.85 650
2017-09-15 $26.37 $26.37 $25.31 $25.35 $21.71 2,400
2017-09-14 $25.34 $25.34 $25.20 $25.24 $21.62 4,160
2017-09-13 $25.30 $25.30 $25.21 $25.25 $21.63 1,068
2017-09-12 $25.15 $25.21 $25.11 $25.11 $21.50 2,194
2017-09-11 $25.00 $25.00 $25.00 $25.00 $21.41 2,170
2017-09-08 $24.68 $24.79 $24.68 $24.79 $21.23 1,233
2017-09-07 $26.29 $26.29 $24.68 $24.75 $21.20 6,785
2017-09-06 $24.77 $24.83 $24.77 $24.83 $21.27 1,559
2017-09-05 $24.68 $24.68 $24.68 $24.68 $21.14 229
2017-09-01 $24.80 $24.80 $24.80 $24.80 $21.24 68
2017-08-31 $24.72 $24.80 $24.54 $24.80 $21.24 13,974
2017-08-30 $24.39 $24.43 $24.39 $24.43 $20.92 508
2017-08-29 $24.29 $24.43 $24.29 $24.38 $20.88 824
2017-08-28 $24.29 $24.34 $24.28 $24.30 $20.81 1,113
2017-08-25 $24.32 $24.36 $24.32 $24.36 $20.86 343
2017-08-24 $24.27 $24.27 $24.25 $24.25 $20.77 463
2017-08-23 $24.14 $24.19 $24.14 $24.18 $20.71 907
2017-08-22 $24.09 $24.09 $24.09 $24.09 $20.63 213
2017-08-21 $23.92 $23.92 $23.88 $23.88 $20.46 3,016
2017-08-18 $23.96 $24.01 $23.78 $24.00 $20.56 29,260
2017-08-17 $24.32 $24.32 $23.95 $23.95 $20.51 909
2017-08-16 $24.48 $24.51 $24.36 $24.36 $20.87 3,295
2017-08-15 $24.46 $24.46 $24.29 $24.29 $20.81 4,549
2017-08-14 $24.27 $24.56 $24.27 $24.55 $21.03 1,783
2017-08-11 $24.31 $24.31 $24.31 $24.31 $20.82 0
2017-08-10 $24.30 $24.31 $24.30 $24.31 $20.82 445
2017-08-09 $24.76 $24.81 $24.67 $24.72 $21.18 6,755
2017-08-08 $25.04 $25.24 $24.90 $24.90 $21.33 6,022
2017-08-07 $24.96 $25.06 $24.87 $25.06 $21.46 2,131
2017-08-04 $24.95 $25.03 $24.84 $25.02 $21.43 2,515
2017-08-03 $25.00 $25.00 $24.75 $24.86 $21.29 7,869
2017-08-02 $25.30 $25.30 $24.91 $25.03 $21.44 12,072
2017-08-01 $25.21 $25.22 $25.21 $25.22 $21.60 2,328
2017-07-31 $25.19 $25.19 $25.19 $25.19 $21.58 11
2017-07-28 $25.28 $25.28 $25.19 $25.19 $21.58 528
2017-07-27 $25.33 $25.33 $25.33 $25.33 $21.70 100
2017-07-26 $25.62 $25.62 $25.50 $25.50 $21.84 2,792
2017-07-25 $25.64 $25.76 $25.64 $25.69 $22.00 2,685
2017-07-24 $25.83 $25.83 $25.34 $25.38 $21.74 2,867
2017-07-21 $25.49 $25.49 $25.44 $25.44 $21.79 1,427
2017-07-20 $25.50 $25.60 $25.45 $25.55 $21.88 17,437
2017-07-19 $25.37 $25.42 $25.37 $25.42 $21.77 3,529
2017-07-18 $25.21 $25.21 $25.10 $25.10 $21.50 3,956
2017-07-17 $25.12 $25.16 $25.11 $25.11 $21.51 7,868
2017-07-14 $25.03 $25.18 $25.03 $25.18 $21.57 18,324
2017-07-13 $24.99 $24.99 $24.99 $24.99 $21.41 405
2017-07-12 $25.05 $25.05 $25.05 $25.05 $21.46 697
2017-07-11 $24.81 $24.83 $24.81 $24.83 $21.27 4,182
2017-07-10 $24.76 $24.81 $24.76 $24.81 $21.25 713
2017-07-07 $24.90 $24.90 $24.90 $24.90 $21.32 280
2017-07-06 $24.95 $25.04 $24.77 $24.81 $21.25 1,464
2017-07-05 $25.12 $25.17 $25.01 $25.06 $21.46 4,816
2017-07-03 $25.29 $25.37 $25.08 $25.34 $21.70 5,480
2017-06-30 $25.20 $25.22 $25.20 $25.22 $21.60 2,645
2017-06-29 $25.19 $25.28 $25.00 $25.13 $21.52 4,634
2017-06-28 $25.18 $25.18 $25.18 $25.18 $21.57 58
2017-06-27 $25.13 $25.18 $25.13 $25.18 $21.57 1,091
2017-06-26 $25.19 $25.19 $25.19 $25.19 $21.58 238
2017-06-23 $24.80 $25.10 $24.80 $25.09 $21.49 3,580
2017-06-22 $24.91 $24.93 $24.90 $24.93 $21.35 3,385
2017-06-21 $24.74 $24.74 $24.74 $24.74 $21.19 129
2017-06-20 $24.90 $24.92 $24.90 $24.92 $21.34 718
2017-06-19 $25.06 $25.06 $24.78 $25.03 $21.44 1,459
2017-06-16 $24.56 $24.90 $24.56 $24.90 $21.33 11,028
2017-06-15 $25.03 $25.03 $24.97 $25.01 $21.37 3,886
2017-06-14 $25.17 $25.17 $24.93 $25.05 $21.41 4,776
2017-06-13 $24.23 $25.26 $24.15 $25.26 $21.59 1,073
2017-06-12 $25.20 $25.20 $25.08 $25.08 $21.43 10,541
2017-06-09 $25.12 $25.39 $25.12 $25.39 $21.70 935
2017-06-08 $24.94 $25.16 $24.93 $25.12 $21.47 3,791
2017-06-07 $24.79 $24.85 $24.71 $24.71 $21.12 5,825
2017-06-06 $24.87 $24.94 $24.72 $24.85 $21.24 2,682
2017-06-05 $24.74 $24.93 $24.74 $24.93 $21.31 638
2017-06-02 $26.97 $26.97 $25.00 $25.00 $21.37 1,019
2017-06-01 $24.47 $24.60 $24.47 $24.60 $21.02 2,262
2017-05-31 $24.28 $24.28 $24.24 $24.24 $20.72 319
2017-05-30 $24.52 $24.52 $24.42 $24.45 $20.90 2,822
2017-05-26 $24.51 $24.51 $24.38 $24.38 $20.84 1,431
2017-05-25 $24.75 $24.75 $24.75 $24.75 $21.15 191
2017-05-24 $24.71 $24.71 $24.58 $24.58 $21.01 892
2017-05-23 $24.34 $24.34 $24.34 $24.34 $20.80 112
2017-05-22 $24.57 $24.58 $24.34 $24.34 $20.80 9,908
2017-05-19 $24.36 $24.49 $24.36 $24.45 $20.90 13,092
2017-05-18 $24.20 $24.33 $24.16 $24.32 $20.78 4,360
2017-05-17 $24.68 $24.68 $24.14 $24.23 $20.71 3,475
2017-05-16 $24.70 $24.70 $24.70 $24.70 $21.10 362
2017-05-15 $24.75 $24.81 $24.75 $24.81 $21.20 307
2017-05-12 $24.72 $24.72 $24.60 $24.63 $21.05 34,566
2017-05-11 $24.79 $24.83 $24.60 $24.75 $21.15 6,427
2017-05-10 $24.83 $24.89 $24.68 $24.89 $21.27 14,613
2017-05-09 $24.85 $25.09 $24.73 $24.77 $21.17 3,730
2017-05-08 $24.67 $24.67 $24.67 $24.67 $21.08 1,196
2017-05-05 $24.77 $24.90 $24.73 $24.90 $21.28 5,809
2017-05-04 $24.75 $24.75 $24.61 $24.74 $21.14 7,059
2017-05-03 $24.95 $24.95 $24.70 $24.75 $21.15 5,779
2017-05-02 $25.00 $25.00 $24.92 $24.92 $21.30 1,321
2017-05-01 $25.00 $25.00 $25.00 $25.00 $21.37 357
2017-04-28 $25.12 $25.12 $24.95 $24.95 $21.32 1,720
2017-04-27 $25.24 $25.24 $25.10 $25.20 $21.54 16,545
2017-04-26 $25.16 $25.35 $25.13 $25.26 $21.59 6,443
2017-04-25 $25.21 $25.21 $25.13 $25.19 $21.53 2,651
2017-04-24 $24.78 $24.95 $24.78 $24.95 $21.32 864
2017-04-21 $24.70 $24.74 $24.60 $24.67 $21.08 3,972
2017-04-20 $24.48 $24.60 $24.48 $24.60 $21.02 1,130
2017-04-19 $24.56 $24.56 $24.49 $24.49 $20.93 379
2017-04-18 $24.37 $24.37 $24.29 $24.29 $20.75 1,401
2017-04-17 $24.25 $24.49 $24.10 $24.26 $20.73 2,215
2017-04-13 $24.36 $24.36 $24.10 $24.10 $20.60 1,334
2017-04-12 $24.43 $24.43 $24.31 $24.36 $20.82 3,335
2017-04-11 $24.60 $25.52 $24.60 $24.72 $21.13 1,582
2017-04-10 $24.50 $24.64 $24.19 $24.51 $20.95 7,970
2017-04-07 $24.45 $24.59 $24.42 $24.55 $20.98 20,779
2017-04-06 $24.28 $24.61 $24.28 $24.61 $21.03 2,564
2017-04-05 $24.50 $24.59 $24.28 $24.28 $20.75 1,926
2017-04-04 $24.51 $24.51 $24.40 $24.42 $20.87 12,809
2017-04-03 $24.50 $24.54 $24.46 $24.49 $20.93 4,196
2017-03-31 $24.65 $24.75 $24.54 $24.75 $21.15 3,845
2017-03-30 $24.63 $24.69 $24.60 $24.68 $21.09 8,320
2017-03-29 $24.44 $24.54 $24.38 $24.53 $20.96 15,109
2017-03-28 $24.27 $24.39 $24.19 $24.39 $20.84 3,054
2017-03-27 $23.89 $24.23 $23.89 $24.22 $20.70 4,133
2017-03-24 $24.17 $24.17 $24.17 $24.17 $20.66 831
2017-03-23 $24.12 $24.27 $24.12 $24.14 $20.63 28,227
2017-03-22 $24.00 $24.12 $23.82 $24.04 $20.54 8,214
2017-03-21 $24.68 $24.68 $24.08 $24.08 $20.58 17,718
2017-03-20 $24.70 $24.72 $24.65 $24.69 $21.10 1,415
2017-03-17 $24.65 $24.79 $24.50 $24.79 $21.19 24,144
2017-03-16 $24.78 $24.82 $24.66 $24.73 $21.13 11,174
2017-03-15 $24.35 $24.72 $24.35 $24.71 $21.12 4,875
2017-03-14 $24.29 $24.34 $24.25 $24.34 $20.80 2,484
2017-03-13 $25.49 $25.49 $24.41 $24.47 $20.91 6,107
2017-03-10 $24.14 $24.14 $24.14 $24.14 $20.63 154
2017-03-09 $24.51 $24.51 $24.22 $24.29 $20.76 31,457
2017-03-08 $24.57 $24.57 $24.38 $24.40 $20.85 8,349
2017-03-07 $24.64 $24.66 $24.47 $24.47 $20.91 8,215
2017-03-06 $25.04 $25.04 $24.64 $24.69 $21.10 10,986
2017-03-03 $24.97 $25.15 $24.72 $24.77 $21.17 21,377
2017-03-02 $26.29 $26.29 $24.96 $24.98 $21.35 348,240
2017-03-01 $25.06 $25.20 $25.06 $25.15 $21.49 261,615
2017-02-28 $24.83 $24.90 $24.74 $24.90 $21.28 3,291

Inspire Small/Mid Cap Impact ETF (ISMD) News Headlines

Recent Inspire Small/Mid Cap Impact ETF (ISMD) News
Similar Companies to Inspire Small/Mid Cap Impact ETF (ISMD) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.