Impact Shares NAACP Minority Empowerment ETF (NACP) Exchange: NYSE ARCA

Data as of May 16, 2022

$29.40 ($0.03) 0.10%

Impact Shares NAACP Minority Empowerment ETF - Daily Information
Click for more stock information on Impact Shares NAACP Minority Empowerment ETF.
Daily Information Data
Date May 16, 2022
Open $29.69
Previous Close $29.40
High $29.69
Low $29.20
Adjusted Open $29.69
Previous Adjusted Close $29.40
Adjusted High $29.69
Adjusted Low $29.20

About Impact Shares NAACP Minority Empowerment ETF (NACP)

Impact Shares Trust I NAACP Minority Empowerment

Historical Stock Data for Impact Shares NAACP Minority Empowerment ETF (NACP)

Date Open High Low Close Adj.Close Volume
2022-05-10 $29.69 $29.69 $29.20 $29.40 $29.40 2,435
2022-05-09 $29.76 $29.76 $29.37 $29.37 $29.37 6,327
2022-05-06 $29.93 $30.33 $29.93 $30.30 $30.30 4,784
2022-05-05 $30.51 $30.53 $30.40 $30.40 $30.40 707
2022-05-04 $30.68 $31.67 $30.50 $31.66 $31.66 3,088
2022-05-03 $30.50 $30.81 $30.50 $30.71 $30.71 2,646
2022-05-02 $30.22 $30.58 $30.09 $30.57 $30.57 3,028
2022-04-29 $31.18 $31.18 $30.30 $30.30 $30.30 1,623
2022-04-28 $31.01 $31.68 $31.01 $31.50 $31.50 1,611
2022-04-27 $30.74 $30.94 $30.64 $30.64 $30.64 2,402
2022-04-26 $30.92 $30.97 $30.61 $30.62 $30.62 7,294
2022-04-25 $31.32 $31.36 $30.82 $31.36 $31.36 3,083
2022-04-22 $31.97 $31.97 $31.37 $31.37 $31.37 3,839
2022-04-21 $32.20 $32.20 $32.20 $32.20 $32.20 269
2022-04-20 $32.75 $32.83 $32.70 $32.70 $32.70 2,493
2022-04-19 $32.25 $32.74 $32.25 $32.74 $32.74 1,728
2022-04-18 $32.33 $32.33 $32.09 $32.25 $32.25 6,429
2022-04-14 $32.69 $32.71 $32.36 $32.36 $32.36 2,032
2022-04-13 $32.40 $32.70 $32.26 $32.63 $32.63 3,146
2022-04-12 $32.69 $32.70 $32.23 $32.30 $32.30 2,836
2022-04-11 $33.30 $33.30 $32.39 $32.39 $32.39 7,873
2022-04-08 $32.95 $33.13 $32.90 $32.95 $32.95 10,761
2022-04-07 $32.98 $33.20 $32.98 $33.10 $33.10 2,874
2022-04-06 $32.98 $33.00 $32.83 $32.99 $32.99 10,251
2022-04-05 $33.66 $33.93 $33.40 $33.40 $33.40 4,677
2022-04-04 $33.87 $33.90 $33.63 $33.89 $33.89 5,266
2022-04-01 $33.50 $33.53 $33.28 $33.52 $33.52 4,097
2022-03-31 $33.86 $33.86 $33.53 $33.53 $33.53 1,428
2022-03-30 $34.17 $34.22 $33.90 $33.94 $33.94 12,117
2022-03-29 $34.16 $34.25 $34.00 $34.20 $34.20 3,281
2022-03-28 $33.61 $33.79 $33.50 $33.78 $33.78 1,385
2022-03-25 $33.59 $33.60 $33.59 $33.60 $33.51 1,197
2022-03-24 $33.22 $33.46 $33.22 $33.46 $33.37 1,695
2022-03-23 $33.12 $33.20 $32.97 $32.97 $32.89 6,233
2022-03-22 $33.20 $33.39 $33.20 $33.35 $33.27 2,753
2022-03-21 $33.00 $33.04 $32.86 $32.93 $32.85 2,949
2022-03-18 $32.61 $32.98 $32.61 $32.97 $32.89 2,379
2022-03-17 $31.99 $32.50 $31.99 $32.50 $32.42 983
2022-03-16 $31.84 $32.07 $31.74 $32.07 $31.99 1,669
2022-03-15 $30.99 $31.38 $30.99 $31.38 $31.30 978
2022-03-14 $31.11 $31.27 $30.64 $30.73 $30.66 5,497
2022-03-11 $31.80 $31.80 $31.11 $31.11 $31.04 3,623
2022-03-10 $31.19 $31.48 $31.19 $31.48 $31.41 978
2022-03-09 $31.53 $31.56 $31.53 $31.56 $31.48 759
2022-03-08 $30.83 $31.24 $30.79 $30.85 $30.78 2,665
2022-03-07 $31.90 $31.90 $31.05 $31.05 $30.97 2,194
2022-03-04 $31.79 $32.01 $31.73 $32.01 $31.93 6,021
2022-03-03 $32.32 $32.39 $32.13 $32.23 $32.15 2,145
2022-03-02 $32.03 $32.53 $32.00 $32.46 $32.38 3,893
2022-03-01 $32.20 $32.20 $31.78 $31.82 $31.74 2,731
2022-02-28 $32.15 $32.34 $31.96 $32.34 $32.26 3,219
2022-02-25 $32.19 $32.34 $32.19 $32.32 $32.24 2,488
2022-02-24 $30.73 $31.72 $30.62 $31.72 $31.64 3,032
2022-02-23 $31.74 $31.74 $31.09 $31.09 $31.01 2,817
2022-02-22 $32.06 $32.07 $31.50 $31.66 $31.58 6,147
2022-02-18 $32.28 $32.37 $31.92 $32.08 $32.00 5,194
2022-02-17 $33.40 $33.40 $32.34 $32.34 $32.26 2,488
2022-02-16 $32.88 $33.12 $32.88 $33.11 $33.03 852
2022-02-15 $32.94 $33.10 $32.94 $33.09 $33.01 5,813
2022-02-14 $32.75 $32.75 $32.26 $32.54 $32.46 5,252
2022-02-11 $33.67 $33.67 $32.64 $32.67 $32.59 4,068
2022-02-10 $33.58 $33.91 $33.19 $33.31 $33.23 2,896
2022-02-09 $33.74 $33.90 $33.74 $33.90 $33.82 1,301
2022-02-08 $33.12 $33.46 $33.09 $33.46 $33.38 3,623
2022-02-07 $35.25 $35.25 $33.14 $33.14 $33.06 6,457
2022-02-04 $33.30 $33.81 $33.14 $33.57 $33.49 29,555
2022-02-03 $33.77 $33.77 $33.26 $33.32 $33.24 6,052
2022-02-02 $34.07 $34.43 $33.95 $34.39 $34.31 13,736
2022-02-01 $34.09 $34.09 $33.57 $33.91 $33.83 15,583
2022-01-31 $33.00 $33.61 $33.00 $33.61 $33.53 5,236
2022-01-28 $32.07 $32.95 $32.07 $32.95 $32.86 2,935
2022-01-27 $32.91 $33.00 $32.10 $32.27 $32.20 6,515
2022-01-26 $33.25 $33.25 $32.36 $32.55 $32.47 3,210
2022-01-25 $32.19 $32.58 $32.19 $32.57 $32.49 2,766
2022-01-24 $33.13 $33.13 $31.54 $32.98 $32.90 11,545
2022-01-21 $33.45 $33.45 $33.02 $33.13 $33.05 4,914
2022-01-20 $35.00 $36.10 $33.56 $33.72 $33.63 4,255
2022-01-19 $34.68 $34.68 $34.09 $34.09 $34.01 5,825
2022-01-18 $34.69 $34.69 $34.31 $34.42 $34.34 7,489
2022-01-14 $34.88 $34.93 $34.69 $34.93 $34.85 3,177
2022-01-13 $35.53 $35.53 $34.81 $34.82 $34.73 18,278
2022-01-12 $35.53 $35.56 $35.34 $35.44 $35.35 5,175
2022-01-11 $35.10 $35.27 $34.92 $35.24 $35.15 4,639
2022-01-10 $34.95 $35.01 $34.28 $35.01 $34.92 4,790
2022-01-07 $35.16 $35.17 $35.00 $35.03 $34.94 6,320
2022-01-06 $35.20 $35.26 $34.97 $35.12 $35.03 4,190
2022-01-05 $36.00 $36.00 $35.19 $35.19 $35.10 10,616
2022-01-04 $36.07 $36.07 $35.74 $35.98 $35.89 9,021
2022-01-03 $36.04 $36.07 $35.70 $36.04 $35.95 7,822
2021-12-31 $35.84 $35.84 $35.61 $35.69 $35.60 5,530
2021-12-30 $35.96 $36.11 $35.79 $35.79 $35.70 11,728
2021-12-29 $35.87 $35.87 $35.70 $35.79 $35.70 2,614
2021-12-28 $36.20 $36.20 $35.72 $35.77 $35.68 2,591
2021-12-27 $36.41 $36.67 $36.41 $36.67 $35.70 3,779
2021-12-23 $36.06 $36.30 $36.06 $36.21 $35.25 4,328
2021-12-22 $35.57 $35.95 $35.55 $35.92 $34.97 2,187
2021-12-21 $35.43 $35.56 $35.41 $35.55 $34.61 1,717
2021-12-20 $35.68 $35.68 $34.72 $34.94 $34.02 2,473
2021-12-17 $35.27 $35.72 $35.27 $35.42 $34.48 2,513
2021-12-16 $36.39 $36.39 $35.59 $35.73 $34.79 7,353
2021-12-15 $35.31 $35.99 $35.17 $35.99 $35.03 2,191
2021-12-14 $35.46 $35.49 $35.14 $35.39 $34.45 9,832
2021-12-13 $35.99 $35.99 $35.68 $35.68 $34.73 2,060
2021-12-10 $35.92 $36.01 $35.82 $36.01 $35.06 4,002
2021-12-09 $36.16 $36.16 $35.82 $35.82 $34.87 1,442
2021-12-08 $36.27 $36.27 $35.98 $36.13 $35.17 1,898
2021-12-07 $36.05 $36.09 $36.00 $36.00 $35.05 1,458
2021-12-06 $35.14 $35.36 $34.87 $35.26 $34.33 1,892
2021-12-03 $34.75 $34.88 $34.60 $34.88 $33.96 2,988
2021-12-02 $35.00 $35.32 $35.00 $35.24 $34.31 1,663
2021-12-01 $36.04 $36.04 $34.74 $34.74 $33.82 9,632
2021-11-30 $35.78 $36.01 $35.35 $35.39 $34.45 5,240
2021-11-29 $36.07 $36.23 $35.91 $36.21 $35.25 7,835
2021-11-26 $35.68 $35.79 $35.51 $35.66 $34.72 3,704
2021-11-24 $36.32 $36.37 $35.93 $36.37 $35.41 1,966
2021-11-23 $36.13 $36.36 $36.10 $36.23 $35.27 3,382
2021-11-22 $36.97 $36.97 $36.38 $36.38 $35.42 3,255
2021-11-19 $36.49 $36.53 $36.49 $36.51 $35.55 1,535
2021-11-18 $36.48 $36.50 $36.39 $36.47 $35.50 1,228
2021-11-17 $36.50 $36.50 $36.33 $36.40 $35.44 4,204
2021-11-16 $36.24 $36.48 $36.24 $36.47 $35.50 2,580
2021-11-15 $36.73 $36.73 $36.23 $36.25 $35.29 5,109
2021-11-12 $36.22 $36.26 $36.22 $36.26 $35.30 836
2021-11-11 $36.04 $36.09 $36.04 $36.06 $35.10 1,963
2021-11-10 $36.11 $36.11 $35.86 $35.91 $34.96 3,883
2021-11-09 $36.45 $36.45 $36.07 $36.16 $35.20 3,829
2021-11-08 $36.48 $36.51 $36.44 $36.45 $35.48 2,214
2021-11-05 $36.60 $36.60 $36.40 $36.40 $35.43 2,101
2021-11-04 $36.15 $36.22 $36.15 $36.22 $35.26 2,200
2021-11-03 $35.66 $35.95 $35.66 $35.95 $35.00 3,395
2021-11-02 $35.62 $35.71 $35.62 $35.67 $34.73 2,074
2021-11-01 $35.57 $35.63 $35.45 $35.63 $34.68 6,446
2021-10-29 $35.28 $35.44 $35.28 $35.44 $34.50 1,481
2021-10-28 $35.12 $35.22 $35.12 $35.22 $34.29 2,470
2021-10-27 $35.02 $35.08 $34.86 $34.86 $33.94 1,694
2021-10-26 $34.96 $34.96 $34.76 $34.85 $33.92 2,459
2021-10-25 $34.63 $34.74 $34.63 $34.70 $33.78 3,000
2021-10-22 $34.67 $34.67 $34.47 $34.47 $33.55 1,401
2021-10-21 $34.80 $34.80 $34.50 $34.67 $33.75 1,483
2021-10-20 $34.53 $34.53 $34.42 $34.45 $33.54 937
2021-10-19 $34.30 $34.45 $34.30 $34.41 $33.50 2,602
2021-10-18 $33.97 $34.16 $33.96 $34.16 $33.25 4,201
2021-10-15 $33.92 $34.01 $33.92 $33.99 $33.09 1,399
2021-10-14 $33.60 $33.75 $33.60 $33.75 $32.86 2,214
2021-10-13 $33.00 $33.13 $33.00 $33.13 $32.25 863
2021-10-12 $33.09 $33.09 $33.00 $33.04 $32.17 1,352
2021-10-11 $33.44 $33.45 $33.08 $33.08 $32.21 3,001
2021-10-08 $33.39 $33.39 $33.28 $33.28 $32.39 3,666
2021-10-07 $33.44 $33.58 $33.38 $33.38 $32.50 3,486
2021-10-06 $32.71 $33.09 $32.71 $33.09 $32.21 3,867
2021-10-05 $32.94 $33.03 $32.92 $32.92 $32.05 1,869
2021-10-04 $32.51 $32.53 $32.45 $32.53 $31.67 6,820
2021-10-01 $32.72 $33.09 $32.61 $33.09 $32.22 2,901
2021-09-30 $33.15 $33.15 $32.70 $32.70 $31.84 1,432
2021-09-29 $33.16 $33.18 $32.96 $32.96 $32.09 3,217
2021-09-28 $33.54 $34.02 $32.97 $32.97 $32.10 2,687
2021-09-27 $34.17 $34.17 $33.68 $33.71 $32.82 5,592
2021-09-24 $33.84 $33.85 $33.77 $33.83 $32.87 1,662
2021-09-23 $33.64 $33.87 $33.64 $33.82 $32.85 1,847
2021-09-22 $33.40 $33.55 $33.35 $33.40 $32.45 2,146
2021-09-21 $33.32 $33.32 $33.15 $33.15 $32.20 5,007
2021-09-20 $33.22 $33.26 $32.78 $33.15 $32.21 2,197
2021-09-17 $33.85 $33.86 $33.70 $33.76 $32.80 4,672
2021-09-16 $34.37 $34.37 $33.90 $34.04 $33.07 1,639
2021-09-15 $34.06 $34.06 $34.06 $34.06 $33.09 412
2021-09-14 $33.87 $33.88 $33.86 $33.87 $32.91 1,553
2021-09-13 $34.02 $34.03 $33.93 $34.02 $33.05 3,567
2021-09-10 $34.27 $34.28 $33.93 $33.93 $32.97 2,549
2021-09-09 $34.47 $34.47 $34.20 $34.20 $33.23 2,670
2021-09-08 $34.55 $34.55 $34.25 $34.35 $33.37 5,645
2021-09-07 $34.86 $34.86 $34.41 $34.48 $33.50 11,164
2021-09-03 $34.64 $34.64 $34.48 $34.58 $33.59 2,985
2021-09-02 $34.58 $34.64 $34.46 $34.53 $33.54 3,591
2021-09-01 $34.61 $34.65 $34.50 $34.52 $33.53 6,574
2021-08-31 $34.48 $34.54 $34.48 $34.48 $33.50 10,195
2021-08-30 $34.59 $34.63 $34.49 $34.58 $33.59 4,393
2021-08-27 $34.31 $34.43 $34.30 $34.39 $33.41 4,403
2021-08-26 $34.18 $34.18 $34.13 $34.13 $33.15 1,052
2021-08-25 $34.44 $34.54 $34.27 $34.32 $33.34 1,109
2021-08-24 $34.25 $34.27 $34.18 $34.18 $33.21 3,921
2021-08-23 $33.81 $34.23 $33.81 $34.14 $33.17 6,377
2021-08-20 $33.76 $33.84 $33.67 $33.83 $32.87 2,445
2021-08-19 $33.28 $33.53 $33.28 $33.43 $32.48 2,662
2021-08-18 $33.73 $33.99 $33.41 $33.41 $32.46 6,733
2021-08-17 $33.69 $33.72 $33.45 $33.71 $32.75 3,637
2021-08-16 $34.10 $34.10 $33.77 $34.04 $33.07 4,194
2021-08-13 $34.77 $34.77 $33.96 $33.97 $33.01 4,537
2021-08-12 $33.77 $33.95 $33.77 $33.95 $32.98 940
2021-08-11 $33.79 $33.81 $33.71 $33.71 $32.75 1,988
2021-08-10 $33.72 $33.83 $33.72 $33.72 $32.76 5,716
2021-08-09 $33.49 $33.74 $33.49 $33.72 $32.76 3,307
2021-08-06 $33.90 $33.98 $33.70 $33.73 $32.77 3,418
2021-08-05 $33.51 $33.69 $33.51 $33.68 $32.72 3,496
2021-08-04 $33.52 $33.56 $33.46 $33.51 $32.56 3,767
2021-08-03 $33.55 $33.69 $33.33 $33.61 $32.65 2,242
2021-08-02 $33.51 $33.56 $33.32 $33.32 $32.37 4,445
2021-07-30 $34.46 $34.46 $33.39 $33.40 $32.45 2,238
2021-07-29 $34.70 $34.70 $33.52 $33.53 $32.57 2,952
2021-07-28 $33.39 $33.39 $33.39 $33.39 $32.44 612
2021-07-27 $33.36 $33.36 $33.10 $33.33 $32.38 1,405
2021-07-26 $33.49 $33.52 $33.39 $33.52 $32.56 3,965
2021-07-23 $33.25 $33.45 $33.25 $33.45 $32.50 1,431
2021-07-22 $33.08 $33.15 $33.06 $33.15 $32.21 2,385
2021-07-21 $33.13 $33.13 $32.89 $33.04 $32.10 1,982
2021-07-20 $32.63 $32.83 $32.63 $32.77 $31.84 5,314
2021-07-19 $32.74 $32.74 $32.08 $32.23 $31.31 3,762
2021-07-16 $33.07 $33.07 $32.70 $32.70 $31.77 5,367
2021-07-15 $33.10 $33.10 $32.97 $33.07 $32.13 6,449
2021-07-14 $33.28 $33.28 $33.18 $33.18 $32.23 1,945
2021-07-13 $33.32 $33.40 $33.20 $33.20 $32.25 2,543
2021-07-12 $33.29 $33.32 $33.29 $33.31 $32.36 1,882
2021-07-09 $33.04 $33.16 $33.04 $33.15 $32.21 845
2021-07-08 $32.83 $32.83 $32.63 $32.79 $31.86 3,297
2021-07-07 $33.02 $33.15 $33.02 $33.14 $32.20 1,473
2021-07-06 $33.37 $33.37 $33.00 $33.09 $32.15 3,016
2021-07-02 $33.16 $33.18 $33.06 $33.18 $32.23 3,109
2021-07-01 $32.92 $32.92 $32.82 $32.92 $31.98 971
2021-06-30 $32.76 $32.76 $32.76 $32.76 $31.83 743
2021-06-29 $32.79 $32.79 $32.73 $32.75 $31.82 1,357
2021-06-28 $32.65 $32.73 $32.65 $32.73 $31.80 4,553
2021-06-25 $32.55 $32.61 $32.46 $32.61 $31.68 2,044
2021-06-24 $32.57 $32.57 $32.50 $32.50 $31.51 1,447
2021-06-23 $32.30 $32.39 $32.30 $32.32 $31.33 4,132
2021-06-22 $32.09 $32.27 $32.09 $32.27 $31.28 1,699
2021-06-21 $31.89 $32.14 $31.74 $32.14 $31.16 2,408
2021-06-18 $31.87 $31.89 $31.80 $31.80 $30.83 5,984
2021-06-17 $32.02 $32.14 $32.02 $32.13 $31.15 1,139
2021-06-16 $32.22 $32.24 $32.00 $32.05 $31.08 2,050
2021-06-15 $32.24 $32.24 $32.20 $32.20 $31.22 2,267
2021-06-14 $32.24 $32.27 $32.20 $32.27 $31.28 3,063
2021-06-11 $32.24 $32.24 $32.20 $32.21 $31.23 789
2021-06-10 $32.08 $32.24 $32.08 $32.19 $31.21 2,458
2021-06-09 $32.44 $32.44 $32.03 $32.03 $31.05 2,456
2021-06-08 $32.10 $32.10 $32.10 $32.10 $31.12 415
2021-06-07 $32.27 $32.27 $32.04 $32.13 $31.15 2,746
2021-06-04 $32.07 $32.13 $32.07 $32.09 $31.11 1,369
2021-06-03 $32.24 $32.24 $31.67 $31.87 $30.90 4,323
2021-06-02 $31.97 $32.05 $31.92 $31.95 $30.98 2,048
2021-06-01 $32.02 $32.02 $31.87 $31.92 $30.94 4,277
2021-05-28 $32.11 $32.11 $31.97 $31.97 $31.00 2,319
2021-05-27 $31.96 $31.96 $31.96 $31.96 $30.98 796
2021-05-26 $31.80 $31.91 $31.80 $31.86 $30.89 1,459
2021-05-25 $31.85 $31.87 $31.82 $31.85 $30.88 1,692
2021-05-24 $32.00 $32.00 $31.80 $31.91 $30.93 2,014
2021-05-21 $31.58 $31.63 $31.57 $31.57 $30.61 2,245
2021-05-20 $31.41 $31.57 $31.33 $31.51 $30.55 16,427
2021-05-19 $31.17 $31.17 $30.84 $31.15 $30.20 4,070
2021-05-18 $31.48 $31.55 $31.32 $31.32 $30.36 9,359
2021-05-17 $31.46 $31.48 $31.40 $31.46 $30.50 2,557
2021-05-14 $31.48 $31.58 $31.43 $31.58 $30.62 1,385
2021-05-13 $31.07 $31.17 $31.07 $31.17 $30.22 4,482
2021-05-12 $31.42 $31.42 $30.72 $30.72 $29.78 7,824
2021-05-11 $31.49 $31.49 $31.30 $31.39 $30.43 2,114
2021-05-10 $32.11 $32.11 $31.75 $31.75 $30.78 3,536
2021-05-07 $31.93 $32.06 $31.93 $32.03 $31.05 2,477
2021-05-06 $31.72 $31.79 $31.58 $31.79 $30.82 2,037
2021-05-05 $31.69 $31.69 $31.59 $31.59 $30.62 1,253
2021-05-04 $31.84 $31.84 $31.41 $31.59 $30.63 3,277
2021-05-03 $32.00 $32.04 $31.86 $31.86 $30.89 4,550
2021-04-30 $31.89 $31.89 $31.82 $31.83 $30.86 3,756
2021-04-29 $32.28 $32.28 $31.93 $32.06 $31.08 4,159
2021-04-28 $32.29 $32.29 $31.96 $31.97 $30.99 5,063
2021-04-27 $31.97 $31.99 $31.97 $31.99 $31.02 2,336
2021-04-26 $32.08 $32.09 $32.00 $32.03 $31.05 2,408
2021-04-23 $31.94 $32.07 $31.71 $31.98 $31.00 4,158
2021-04-22 $31.85 $31.97 $31.59 $31.62 $30.65 12,540
2021-04-21 $31.82 $31.85 $31.71 $31.85 $30.88 4,218
2021-04-20 $31.76 $31.76 $31.53 $31.57 $30.61 14,049
2021-04-19 $32.03 $32.03 $31.73 $31.73 $30.76 3,252
2021-04-16 $32.10 $32.10 $31.92 $31.97 $30.99 4,207
2021-04-15 $31.78 $31.86 $31.71 $31.86 $30.89 2,055
2021-04-14 $31.67 $31.69 $31.52 $31.52 $30.56 4,343
2021-04-13 $31.52 $31.71 $31.52 $31.71 $30.74 4,817
2021-04-12 $31.76 $31.76 $31.36 $31.53 $30.56 5,941
2021-04-09 $31.25 $31.49 $31.25 $31.48 $30.52 2,339
2021-04-08 $31.31 $31.31 $31.22 $31.25 $30.30 5,033
2021-04-07 $31.12 $31.17 $31.08 $31.08 $30.14 2,043
2021-04-06 $31.10 $31.20 $31.06 $31.06 $30.11 14,941
2021-04-05 $31.00 $31.15 $31.00 $31.13 $30.18 5,754
2021-04-01 $30.59 $30.71 $30.59 $30.71 $29.77 4,030
2021-03-31 $30.46 $30.53 $30.46 $30.46 $29.53 1,206
2021-03-30 $30.20 $30.26 $30.16 $30.18 $29.26 4,408
2021-03-29 $30.33 $30.33 $30.13 $30.30 $29.38 2,704
2021-03-26 $29.92 $30.33 $29.90 $30.33 $29.40 4,838
2021-03-25 $29.56 $29.92 $29.56 $29.91 $28.93 2,234
2021-03-24 $30.03 $30.14 $29.75 $29.75 $28.77 2,103
2021-03-23 $30.07 $30.19 $29.87 $29.94 $28.95 5,250
2021-03-22 $30.30 $30.30 $30.02 $30.18 $29.19 5,873
2021-03-19 $29.84 $30.05 $29.80 $29.93 $28.94 2,620
2021-03-18 $30.25 $30.25 $29.97 $29.97 $28.98 1,204
2021-03-17 $30.15 $30.35 $30.15 $30.35 $29.35 1,100
2021-03-16 $30.76 $30.76 $30.33 $30.34 $29.34 4,833
2021-03-15 $30.30 $30.39 $30.14 $30.38 $29.38 2,265
2021-03-12 $30.06 $30.12 $29.98 $30.12 $29.13 2,521
2021-03-11 $30.00 $30.20 $29.99 $30.08 $29.10 2,707
2021-03-10 $29.83 $29.86 $29.69 $29.69 $28.71 4,594
2021-03-09 $29.12 $29.70 $29.12 $29.56 $28.59 4,251
2021-03-08 $30.12 $30.12 $29.11 $29.12 $28.16 6,925
2021-03-05 $29.27 $29.28 $28.50 $29.25 $28.29 4,921
2021-03-04 $29.23 $29.23 $28.40 $28.66 $27.71 4,392
2021-03-03 $29.36 $29.47 $29.24 $29.24 $28.28 2,683
2021-03-02 $29.77 $29.77 $29.56 $29.56 $28.59 3,934
2021-03-01 $29.55 $29.87 $29.55 $29.84 $28.86 3,832
2021-02-26 $29.19 $29.38 $29.15 $29.15 $28.19 6,079
2021-02-25 $29.92 $29.92 $29.28 $29.46 $28.49 2,742
2021-02-24 $29.90 $30.16 $29.58 $30.15 $29.16 3,032
2021-02-23 $29.68 $29.85 $29.40 $29.79 $28.81 7,310
2021-02-22 $30.15 $30.15 $29.69 $29.69 $28.71 7,200
2021-02-19 $30.48 $30.48 $30.01 $30.01 $29.02 8,492
2021-02-18 $30.15 $30.16 $29.90 $30.10 $29.11 2,888
2021-02-17 $30.18 $30.29 $30.04 $30.28 $29.29 3,692
2021-02-16 $30.88 $30.88 $30.27 $30.30 $29.30 4,666
2021-02-12 $30.36 $31.49 $30.07 $30.32 $29.32 12,971
2021-02-11 $30.34 $30.34 $30.03 $30.18 $29.19 5,857
2021-02-10 $30.29 $30.29 $30.00 $30.00 $29.01 4,381
2021-02-09 $30.20 $30.21 $30.16 $30.20 $29.21 1,985
2021-02-08 $30.18 $30.19 $30.05 $30.17 $29.18 5,226
2021-02-05 $30.10 $30.10 $29.85 $29.94 $28.95 5,620
2021-02-04 $31.21 $31.21 $29.66 $29.83 $28.85 2,830
2021-02-03 $29.74 $29.77 $29.57 $29.67 $28.69 3,701
2021-02-02 $29.55 $29.55 $29.34 $29.42 $28.46 2,534
2021-02-01 $29.00 $29.14 $28.78 $29.10 $28.14 4,231
2021-01-29 $29.30 $29.30 $28.57 $28.75 $27.81 11,131
2021-01-28 $28.88 $29.38 $28.88 $29.24 $28.28 2,976
2021-01-27 $29.62 $29.62 $28.90 $28.90 $27.95 6,070
2021-01-26 $29.68 $29.71 $29.60 $29.64 $28.67 3,132
2021-01-25 $29.51 $29.69 $29.40 $29.69 $28.71 3,788
2021-01-22 $29.85 $29.85 $29.47 $29.59 $28.62 6,130
2021-01-21 $29.48 $30.83 $29.48 $29.59 $28.62 3,706
2021-01-20 $29.21 $29.58 $29.21 $29.55 $28.58 7,149
2021-01-19 $29.08 $29.18 $28.99 $29.06 $28.11 9,423
2021-01-15 $29.37 $29.37 $28.98 $29.02 $28.06 7,326
2021-01-14 $29.34 $29.39 $29.18 $29.18 $28.22 2,951
2021-01-13 $30.78 $30.78 $29.26 $29.38 $28.41 5,694
2021-01-12 $29.25 $29.27 $29.08 $29.25 $28.29 4,814
2021-01-11 $30.38 $30.38 $29.30 $29.33 $28.37 6,003
2021-01-08 $29.99 $30.27 $29.18 $29.39 $28.42 15,725
2021-01-07 $29.25 $29.41 $29.25 $29.28 $28.32 8,184
2021-01-06 $28.91 $29.67 $28.65 $28.89 $27.94 8,346
2021-01-05 $28.49 $28.72 $28.49 $28.72 $27.78 821
2021-01-04 $29.36 $29.36 $28.30 $28.54 $27.60 6,155
2020-12-31 $28.87 $28.87 $28.65 $28.85 $27.90 6,969
2020-12-30 $28.76 $28.76 $28.70 $28.70 $27.75 2,944
2020-12-29 $29.05 $29.05 $28.71 $28.74 $27.79 3,247
2020-12-28 $29.02 $29.02 $28.67 $28.96 $28.01 5,704
2020-12-24 $28.95 $28.95 $28.68 $28.81 $27.61 1,721
2020-12-23 $28.70 $28.76 $28.70 $28.76 $27.57 550
2020-12-22 $28.69 $28.69 $28.52 $28.55 $27.37 14,094
2020-12-21 $28.68 $28.68 $28.20 $28.59 $27.41 2,176
2020-12-18 $28.91 $28.91 $28.49 $28.82 $27.63 5,453
2020-12-17 $29.19 $29.19 $28.66 $28.74 $27.55 3,642
2020-12-16 $28.58 $28.69 $28.57 $28.59 $27.40 2,140
2020-12-15 $28.28 $28.51 $28.24 $28.51 $27.33 1,392
2020-12-14 $28.01 $28.47 $28.01 $28.14 $26.97 3,888
2020-12-11 $28.47 $28.47 $28.08 $28.27 $27.10 2,190
2020-12-10 $28.24 $28.30 $28.16 $28.23 $27.06 3,218
2020-12-09 $29.49 $29.49 $28.23 $28.30 $27.13 2,302
2020-12-08 $28.29 $28.51 $28.29 $28.50 $27.32 3,424
2020-12-07 $28.80 $28.80 $28.33 $28.36 $27.18 4,369
2020-12-04 $28.20 $28.50 $28.20 $28.50 $27.32 1,920
2020-12-03 $28.28 $28.34 $28.21 $28.21 $27.04 4,625
2020-12-02 $28.16 $28.28 $28.16 $28.28 $27.10 1,549
2020-12-01 $27.55 $28.32 $27.55 $28.27 $27.10 1,444
2020-11-30 $27.98 $27.98 $27.87 $27.96 $26.80 3,545
2020-11-27 $28.20 $28.20 $28.01 $28.05 $26.88 2,336
2020-11-25 $28.44 $28.44 $27.94 $27.95 $26.80 2,012
2020-11-24 $27.87 $28.00 $27.66 $28.00 $26.84 4,427
2020-11-23 $27.49 $27.51 $27.44 $27.51 $26.37 3,134
2020-11-20 $27.47 $27.47 $27.39 $27.39 $26.25 2,169
2020-11-19 $27.30 $27.53 $27.30 $27.49 $26.35 5,017
2020-11-18 $27.60 $27.77 $27.41 $27.41 $26.27 5,013
2020-11-17 $28.00 $28.00 $27.57 $27.69 $26.54 5,044
2020-11-16 $28.50 $28.50 $27.67 $27.69 $26.54 2,386
2020-11-13 $27.31 $27.57 $27.31 $27.53 $26.38 1,198
2020-11-12 $27.31 $27.36 $27.09 $27.17 $26.04 4,060
2020-11-11 $27.76 $27.76 $27.36 $27.39 $26.25 1,006
2020-11-10 $27.22 $27.29 $27.13 $27.25 $26.12 7,563
2020-11-09 $27.70 $27.85 $27.29 $27.35 $26.22 5,892
2020-11-06 $27.07 $27.07 $26.79 $26.94 $25.82 1,974
2020-11-05 $26.63 $26.92 $26.63 $26.86 $25.74 1,643
2020-11-04 $26.41 $26.65 $26.39 $26.39 $25.29 5,435
2020-11-03 $26.10 $26.12 $25.89 $26.01 $24.93 2,433
2020-11-02 $25.10 $25.63 $25.10 $25.45 $24.40 4,055
2020-10-30 $25.75 $25.75 $24.96 $25.14 $24.09 202,780
2020-10-29 $25.18 $25.62 $25.18 $25.53 $24.48 4,422
2020-10-28 $26.00 $26.00 $25.13 $25.13 $24.09 4,947
2020-10-27 $26.08 $26.12 $25.99 $26.03 $24.95 9,448
2020-10-26 $26.40 $26.40 $26.00 $26.08 $25.00 4,803
2020-10-23 $26.55 $26.58 $26.44 $26.58 $25.47 9,418
2020-10-22 $26.78 $26.78 $26.30 $26.57 $25.46 7,317
2020-10-21 $26.78 $26.78 $26.48 $26.55 $25.45 24,503
2020-10-20 $26.61 $26.66 $26.50 $26.66 $25.55 3,687
2020-10-19 $26.87 $26.87 $26.36 $26.36 $25.27 1,033
2020-10-16 $26.90 $26.94 $26.88 $26.88 $25.76 789
2020-10-15 $26.70 $26.85 $26.60 $26.85 $25.73 2,153
2020-10-14 $27.02 $27.02 $26.75 $26.80 $25.68 1,573
2020-10-13 $27.04 $27.04 $26.96 $27.01 $25.89 5,941
2020-10-12 $27.00 $27.23 $27.00 $27.12 $26.00 2,587
2020-10-09 $26.66 $26.73 $26.66 $26.72 $25.61 19,471
2020-10-08 $26.50 $26.63 $26.50 $26.61 $25.51 5,057
2020-10-07 $26.50 $26.50 $26.12 $26.30 $25.21 1,590
2020-10-06 $26.26 $26.26 $25.75 $25.82 $24.75 4,422
2020-10-05 $26.31 $26.31 $26.04 $26.16 $25.08 2,190
2020-10-02 $25.70 $25.84 $25.70 $25.80 $24.73 1,620
2020-10-01 $25.81 $25.88 $25.81 $25.88 $24.81 901
2020-09-30 $25.75 $25.84 $25.73 $25.83 $24.76 2,159
2020-09-29 $25.48 $25.50 $25.40 $25.40 $24.35 1,428
2020-09-28 $25.44 $25.50 $25.43 $25.43 $24.37 1,238
2020-09-25 $24.85 $25.07 $24.83 $25.07 $24.03 853
2020-09-24 $24.99 $24.99 $24.73 $24.79 $23.71 531
2020-09-23 $25.21 $25.26 $24.64 $24.64 $23.56 2,287
2020-09-22 $25.32 $25.32 $25.32 $25.32 $24.21 381
2020-09-21 $25.33 $25.33 $24.80 $25.00 $23.90 2,860
2020-09-18 $25.60 $25.61 $25.25 $25.33 $24.23 2,212
2020-09-17 $25.50 $25.63 $25.50 $25.63 $24.51 2,253
2020-09-16 $26.01 $26.01 $25.98 $25.98 $24.85 550
2020-09-15 $26.19 $26.31 $25.92 $25.92 $24.79 3,254
2020-09-14 $26.06 $26.28 $26.06 $26.17 $25.03 1,319
2020-09-11 $25.77 $25.77 $25.52 $25.57 $24.46 1,687
2020-09-10 $26.19 $26.19 $25.52 $25.57 $24.45 2,278
2020-09-09 $25.78 $26.19 $25.78 $26.00 $24.86 1,774
2020-09-08 $26.00 $26.00 $25.38 $25.45 $24.34 3,433
2020-09-04 $26.64 $26.64 $25.90 $26.17 $25.02 4,485
2020-09-03 $27.05 $27.05 $26.23 $26.35 $25.20 7,172
2020-09-02 $27.00 $27.35 $27.00 $27.33 $26.14 3,891
2020-09-01 $27.14 $27.14 $26.87 $26.91 $25.73 2,528
2020-08-31 $27.34 $27.34 $26.84 $26.95 $25.77 4,986
2020-08-28 $27.19 $27.19 $26.73 $26.84 $25.67 2,278
2020-08-27 $26.64 $26.89 $26.64 $26.79 $25.62 1,838
2020-08-26 $26.81 $26.81 $26.47 $26.65 $25.48 3,375
2020-08-25 $26.35 $26.37 $26.28 $26.32 $25.17 3,363
2020-08-24 $26.54 $26.54 $26.13 $26.30 $25.15 2,045
2020-08-21 $26.44 $26.44 $26.05 $26.09 $24.95 1,350
2020-08-20 $25.84 $25.90 $25.81 $25.90 $24.76 3,064
2020-08-19 $25.98 $26.10 $25.94 $26.10 $24.96 4,710
2020-08-18 $26.05 $26.05 $25.86 $25.87 $24.74 2,083
2020-08-17 $25.94 $25.94 $25.84 $25.84 $24.71 7,095
2020-08-14 $25.74 $25.84 $25.69 $25.71 $24.59 2,603
2020-08-13 $25.80 $25.80 $25.69 $25.69 $24.57 1,345
2020-08-12 $25.76 $25.82 $25.73 $25.74 $24.61 3,626
2020-08-11 $25.77 $25.78 $25.49 $25.49 $24.38 3,631
2020-08-10 $25.45 $25.69 $25.38 $25.66 $24.54 8,522
2020-08-07 $25.43 $25.46 $25.32 $25.42 $24.31 9,925
2020-08-06 $25.53 $25.56 $25.48 $25.49 $24.38 8,699
2020-08-05 $25.37 $25.37 $25.20 $25.33 $24.22 5,519
2020-08-04 $25.55 $25.55 $24.88 $24.97 $23.87 5,521
2020-08-03 $25.00 $25.00 $24.82 $24.90 $23.81 2,247
2020-07-31 $24.51 $24.64 $24.38 $24.64 $23.56 2,756
2020-07-30 $24.31 $24.58 $24.31 $24.56 $23.49 853
2020-07-29 $24.47 $24.66 $24.39 $24.55 $23.48 10,135
2020-07-28 $24.55 $24.56 $24.45 $24.45 $23.38 3,346
2020-07-27 $24.76 $24.90 $24.53 $24.55 $23.48 7,145
2020-07-24 $24.34 $24.45 $24.32 $24.33 $23.26 2,242
2020-07-23 $24.93 $24.93 $24.48 $24.49 $23.42 6,310
2020-07-22 $24.84 $24.84 $24.60 $24.82 $23.73 2,999
2020-07-21 $25.58 $25.58 $24.69 $24.69 $23.61 3,514
2020-07-20 $25.00 $25.00 $24.53 $24.82 $23.73 7,821
2020-07-17 $24.35 $24.40 $24.34 $24.34 $23.28 3,738
2020-07-16 $24.51 $24.51 $24.31 $24.31 $23.25 987
2020-07-15 $24.52 $24.52 $24.20 $24.37 $23.30 2,993
2020-07-14 $24.27 $24.27 $23.74 $24.12 $23.07 3,800
2020-07-13 $24.27 $24.44 $23.90 $23.90 $22.86 8,109
2020-07-10 $23.88 $24.11 $23.82 $24.11 $23.06 15,309
2020-07-09 $23.85 $23.99 $23.65 $23.89 $22.85 6,071
2020-07-08 $24.60 $24.60 $23.67 $23.87 $22.83 6,200
2020-07-07 $24.00 $24.00 $23.78 $23.78 $22.74 3,800
2020-07-06 $24.00 $24.00 $23.81 $23.89 $22.85 4,600
2020-07-02 $24.52 $24.52 $23.44 $23.44 $22.42 3,300
2020-07-01 $23.37 $23.40 $23.29 $23.36 $22.34 7,046
2020-06-30 $23.56 $23.56 $22.90 $23.26 $22.24 5,197
2020-06-29 $22.99 $22.99 $22.60 $22.81 $21.81 2,666
2020-06-26 $23.88 $23.88 $22.56 $22.61 $21.62 12,429
2020-06-25 $22.87 $23.11 $22.70 $23.10 $22.09 5,504
2020-06-24 $23.01 $23.05 $22.75 $22.91 $21.87 7,069
2020-06-23 $23.89 $23.89 $23.45 $23.46 $22.39 12,778
2020-06-22 $24.33 $24.33 $23.17 $23.30 $22.24 28,340
2020-06-19 $23.73 $23.73 $23.08 $23.17 $22.11 7,042
2020-06-18 $23.75 $23.75 $23.69 $23.69 $22.61 2,242
2020-06-17 $23.85 $24.45 $23.69 $23.75 $22.67 8,864
2020-06-16 $23.68 $23.82 $23.53 $23.69 $22.61 5,057
2020-06-15 $22.86 $23.00 $22.53 $23.00 $21.95 3,430
2020-06-12 $23.05 $23.05 $22.47 $22.87 $21.83 11,217
2020-06-11 $23.88 $24.00 $22.57 $22.87 $21.83 11,092
2020-06-10 $24.00 $24.00 $23.81 $23.88 $22.79 8,591
2020-06-09 $25.00 $25.00 $23.83 $23.93 $22.84 5,272
2020-06-08 $24.60 $24.60 $23.83 $23.97 $22.88 15,451
2020-06-05 $24.20 $24.20 $23.78 $23.83 $22.74 5,984
2020-06-04 $24.64 $24.64 $23.49 $23.53 $22.46 2,949
2020-06-03 $23.00 $23.49 $22.88 $23.47 $22.40 3,176
2020-06-02 $23.00 $23.14 $22.73 $22.79 $21.75 1,580
2020-06-01 $22.80 $23.04 $22.79 $22.80 $21.76 849
2020-05-29 $22.72 $22.72 $22.72 $22.72 $21.68 48
2020-05-28 $22.64 $22.64 $22.64 $22.64 $21.61 59
2020-05-27 $22.40 $22.71 $22.40 $22.71 $21.68 489
2020-05-26 $22.25 $22.38 $22.25 $22.38 $21.36 200
2020-05-22 $22.19 $22.19 $22.19 $22.19 $21.18 23
2020-05-21 $22.23 $22.23 $22.23 $22.23 $21.22 0
2020-05-20 $22.58 $22.58 $22.05 $22.08 $21.07 1,355
2020-05-19 $22.22 $22.22 $22.06 $22.06 $21.05 100
2020-05-18 $22.13 $22.13 $22.13 $22.13 $21.12 51
2020-05-15 $21.53 $21.53 $21.53 $21.53 $20.55 3
2020-05-14 $21.44 $21.44 $21.44 $21.44 $20.46 29
2020-05-13 $21.24 $21.24 $21.24 $21.24 $20.27 7
2020-05-12 $21.90 $21.94 $21.63 $21.63 $20.64 415
2020-05-11 $21.89 $21.91 $21.89 $21.91 $20.91 620
2020-05-08 $21.59 $21.59 $21.59 $21.59 $20.61 0
2020-05-07 $21.30 $21.30 $21.30 $21.30 $20.33 10
2020-05-06 $21.44 $21.44 $21.30 $21.30 $20.33 152
2020-05-05 $21.78 $21.78 $21.38 $21.38 $20.41 500
2020-05-04 $21.00 $21.15 $21.00 $21.15 $20.19 111
2020-05-01 $21.67 $21.67 $21.67 $21.67 $20.68 26
2020-04-30 $21.85 $21.85 $21.85 $21.85 $20.85 117
2020-04-29 $21.53 $22.10 $21.53 $21.85 $20.85 3,504
2020-04-28 $21.41 $21.41 $21.41 $21.41 $20.43 6
2020-04-27 $21.11 $21.11 $21.11 $21.11 $20.15 15
2020-04-24 $21.11 $21.11 $21.11 $21.11 $20.15 0
2020-04-23 $20.84 $20.84 $20.84 $20.84 $19.89 0
2020-04-22 $20.48 $20.48 $20.48 $20.48 $19.55 47
2020-04-21 $21.10 $21.10 $21.10 $21.10 $20.14 53
2020-04-20 $21.12 $21.12 $21.10 $21.10 $20.14 610
2020-04-17 $20.89 $20.89 $20.89 $20.89 $19.94 7
2020-04-16 $20.53 $20.89 $20.47 $20.89 $19.94 1,622
2020-04-15 $21.07 $21.07 $20.79 $20.79 $19.84 1,007
2020-04-14 $20.56 $20.56 $20.56 $20.56 $19.62 44
2020-04-13 $20.68 $20.68 $20.68 $20.68 $19.74 93
2020-04-09 $20.67 $20.68 $20.67 $20.68 $19.74 723
2020-04-08 $19.80 $19.80 $19.80 $19.80 $18.90 21
2020-04-07 $19.71 $19.71 $19.71 $19.71 $18.81 13
2020-04-06 $18.54 $18.54 $18.54 $18.54 $17.70 15
2020-04-03 $18.81 $18.81 $18.81 $18.81 $17.95 5
2020-04-02 $18.65 $18.81 $18.63 $18.81 $17.95 2,503
2020-04-01 $18.48 $18.48 $18.48 $18.48 $17.64 52
2020-03-31 $19.21 $19.21 $19.21 $19.21 $18.33 3
2020-03-30 $19.49 $19.49 $19.49 $19.49 $18.60 29
2020-03-27 $18.88 $19.06 $18.88 $19.06 $18.19 536
2020-03-26 $19.00 $19.57 $19.00 $19.57 $18.68 959
2020-03-25 $18.50 $18.73 $18.50 $18.73 $17.82 420
2020-03-24 $18.31 $18.31 $18.31 $18.31 $17.42 12
2020-03-23 $17.13 $17.13 $17.13 $17.13 $16.30 128
2020-03-20 $17.54 $17.54 $17.54 $17.54 $16.69 9
2020-03-19 $17.03 $18.15 $17.03 $18.15 $17.27 130
2020-03-18 $17.96 $17.96 $17.96 $17.96 $17.09 41
2020-03-17 $18.00 $18.63 $18.00 $18.63 $17.72 1,355
2020-03-16 $19.14 $19.14 $18.08 $18.08 $17.20 416
2020-03-13 $18.04 $19.93 $18.04 $19.93 $18.96 2,485
2020-03-12 $19.99 $19.99 $18.76 $18.76 $17.85 333
2020-03-11 $20.38 $20.38 $20.38 $20.38 $19.39 24
2020-03-10 $21.25 $21.25 $21.25 $21.25 $20.22 34
2020-03-09 $22.19 $22.19 $20.19 $20.55 $19.55 7,451
2020-03-06 $22.18 $22.20 $22.18 $22.20 $21.12 138
2020-03-05 $22.61 $22.61 $22.41 $22.41 $21.32 1,248
2020-03-04 $23.07 $23.07 $23.07 $23.07 $21.95 2
2020-03-03 $22.94 $22.94 $22.29 $22.29 $21.21 128
2020-03-02 $22.14 $22.82 $22.14 $22.82 $21.71 255
2020-02-28 $21.02 $21.75 $21.02 $21.75 $20.69 415
2020-02-27 $22.53 $22.60 $22.22 $22.22 $21.14 4,757
2020-02-26 $23.21 $23.21 $23.21 $23.21 $22.09 43
2020-02-25 $23.21 $23.21 $23.21 $23.21 $22.08 157
2020-02-24 $23.98 $23.98 $23.87 $23.87 $22.71 2,171
2020-02-21 $25.18 $25.18 $24.68 $24.68 $23.48 1,868
2020-02-20 $24.90 $24.91 $24.71 $24.81 $23.60 24,473
2020-02-19 $24.77 $24.77 $24.74 $24.74 $23.54 403
2020-02-18 $24.68 $24.68 $24.55 $24.62 $23.42 486
2020-02-14 $24.66 $24.71 $24.66 $24.68 $23.48 9,514
2020-02-13 $24.68 $24.68 $24.67 $24.67 $23.47 421
2020-02-12 $24.69 $24.69 $24.68 $24.69 $23.49 501
2020-02-11 $24.53 $24.53 $24.53 $24.53 $23.34 133
2020-02-10 $24.41 $24.50 $24.41 $24.50 $23.31 10,546
2020-02-07 $24.35 $24.35 $24.34 $24.35 $23.17 233
2020-02-06 $24.31 $24.39 $24.31 $24.37 $23.19 911
2020-02-05 $24.28 $24.28 $24.28 $24.28 $23.10 8
2020-02-04 $24.03 $24.03 $24.03 $24.03 $22.86 76
2020-02-03 $23.66 $23.66 $23.66 $23.66 $22.51 40
2020-01-31 $23.63 $23.63 $23.51 $23.51 $22.37 579
2020-01-30 $23.68 $23.79 $23.68 $23.79 $22.63 1,249
2020-01-29 $23.80 $23.80 $23.80 $23.80 $22.64 2
2020-01-28 $23.73 $23.73 $23.73 $23.73 $22.58 57
2020-01-27 $23.84 $23.84 $23.55 $23.65 $22.50 4,933
2020-01-24 $24.04 $24.04 $23.83 $23.84 $22.68 5,025
2020-01-23 $24.04 $24.04 $24.04 $24.04 $22.87 6
2020-01-22 $24.12 $24.12 $24.05 $24.05 $22.88 117
2020-01-21 $24.21 $24.21 $24.00 $24.00 $22.83 21,210
2020-01-17 $23.95 $24.01 $23.95 $24.01 $22.84 2,918
2020-01-16 $23.84 $23.88 $23.84 $23.88 $22.72 800
2020-01-15 $23.74 $23.74 $23.74 $23.74 $22.59 119
2020-01-14 $23.75 $23.75 $23.75 $23.75 $22.60 10
2020-01-13 $23.72 $23.72 $23.72 $23.72 $22.57 78
2020-01-10 $23.59 $23.59 $23.59 $23.59 $22.44 48
2020-01-09 $23.64 $23.64 $23.64 $23.64 $22.49 0
2020-01-08 $23.55 $23.55 $23.55 $23.55 $22.41 85
2020-01-07 $23.41 $23.41 $23.41 $23.41 $22.27 156
2020-01-06 $23.42 $23.42 $23.42 $23.42 $22.28 244
2020-01-03 $23.47 $23.47 $23.43 $23.43 $22.29 143
2020-01-02 $23.50 $23.50 $23.50 $23.50 $22.36 135
2019-12-31 $23.28 $23.28 $23.28 $23.28 $22.15 4
2019-12-30 $23.30 $23.30 $23.30 $23.30 $22.17 1,623
2019-12-27 $23.44 $23.44 $23.44 $23.44 $22.30 106
2019-12-26 $23.37 $23.37 $23.37 $23.37 $22.23 12
2019-12-24 $23.25 $23.25 $23.25 $23.25 $22.12 60
2019-12-23 $23.28 $23.28 $23.27 $23.27 $22.14 1,534
2019-12-20 $23.12 $23.33 $23.12 $23.33 $22.14 151
2019-12-19 $23.17 $23.17 $23.17 $23.17 $21.99 4
2019-12-18 $23.11 $23.11 $23.11 $23.11 $21.93 3
2019-12-17 $23.10 $23.10 $23.10 $23.10 $21.92 2
2019-12-16 $23.07 $23.07 $23.07 $23.07 $21.89 6
2019-12-13 $22.96 $22.96 $22.96 $22.96 $21.79 3
2019-12-12 $22.94 $22.94 $22.94 $22.94 $21.77 0
2019-12-11 $22.70 $22.70 $22.70 $22.70 $21.54 0
2019-12-10 $22.62 $22.62 $22.62 $22.62 $21.46 10
2019-12-09 $22.72 $22.77 $22.67 $22.67 $21.51 2,918
2019-12-06 $22.69 $22.69 $22.69 $22.69 $21.53 109
2019-12-05 $22.48 $22.48 $22.48 $22.48 $21.33 14
2019-12-04 $22.49 $22.49 $22.49 $22.49 $21.34 71
2019-12-03 $22.26 $22.34 $22.26 $22.34 $21.20 3,143
2019-12-02 $22.49 $22.49 $22.49 $22.49 $21.34 33
2019-11-29 $22.69 $22.69 $22.69 $22.69 $21.53 57
2019-11-27 $22.73 $22.73 $22.72 $22.72 $21.56 200
2019-11-26 $22.71 $22.71 $22.71 $22.71 $21.55 3
2019-11-25 $22.59 $22.59 $22.59 $22.59 $21.44 239
2019-11-22 $22.43 $22.43 $22.43 $22.43 $21.28 0
2019-11-21 $22.38 $22.38 $22.38 $22.38 $21.24 17
2019-11-20 $22.51 $22.51 $22.42 $22.42 $21.28 2,520
2019-11-19 $22.54 $22.54 $22.52 $22.52 $21.37 464
2019-11-18 $22.50 $22.51 $22.41 $22.51 $21.36 1,546
2019-11-15 $22.53 $22.53 $22.49 $22.49 $21.34 1,038
2019-11-14 $22.39 $22.39 $22.37 $22.37 $21.23 1,919
2019-11-13 $22.34 $22.43 $22.34 $22.38 $21.24 1,242
2019-11-12 $22.38 $22.38 $22.38 $22.38 $21.24 1
2019-11-11 $22.38 $22.38 $22.36 $22.36 $21.22 851
2019-11-08 $22.39 $22.40 $22.39 $22.40 $21.26 950
2019-11-07 $22.37 $22.37 $22.30 $22.30 $21.16 2,600
2019-11-06 $22.25 $22.25 $22.25 $22.25 $21.11 0
2019-11-05 $22.20 $22.20 $22.20 $22.20 $21.07 1
2019-11-04 $22.20 $22.20 $22.20 $22.20 $21.07 202
2019-11-01 $22.02 $22.02 $22.02 $22.02 $20.90 0
2019-10-31 $21.85 $21.85 $21.85 $21.85 $20.73 4
2019-10-30 $21.88 $21.97 $21.88 $21.97 $20.85 226
2019-10-29 $21.90 $21.90 $21.90 $21.90 $20.78 0
2019-10-28 $21.89 $21.89 $21.89 $21.89 $20.77 6
2019-10-25 $21.79 $21.79 $21.71 $21.71 $20.60 513
2019-10-24 $21.62 $21.62 $21.62 $21.62 $20.52 4
2019-10-23 $21.62 $21.62 $21.58 $21.58 $20.48 1,326
2019-10-22 $21.68 $21.68 $21.64 $21.64 $20.54 951
2019-10-21 $21.59 $21.65 $21.59 $21.60 $20.50 1,884
2019-10-18 $21.54 $21.54 $21.48 $21.48 $20.38 401
2019-10-17 $21.56 $21.56 $21.56 $21.56 $20.46 1
2019-10-16 $21.62 $21.62 $21.55 $21.55 $20.45 500
2019-10-15 $21.60 $21.60 $21.56 $21.56 $20.46 2,205
2019-10-14 $21.34 $21.34 $21.34 $21.34 $20.25 1
2019-10-11 $21.33 $21.33 $21.33 $21.33 $20.24 1
2019-10-10 $21.10 $21.10 $21.09 $21.09 $20.01 1,134
2019-10-09 $20.97 $20.97 $20.97 $20.97 $19.90 191
2019-10-08 $23.32 $23.32 $20.80 $20.80 $19.74 958
2019-10-07 $21.24 $21.25 $21.21 $21.21 $20.13 7,002
2019-10-04 $21.23 $21.23 $21.23 $21.23 $20.15 0
2019-10-03 $20.95 $20.95 $20.92 $20.92 $19.85 107
2019-10-02 $20.86 $20.86 $20.76 $20.76 $19.70 201
2019-10-01 $21.25 $21.25 $21.18 $21.18 $20.10 8,510
2019-09-30 $21.44 $21.44 $21.44 $21.44 $20.35 27
2019-09-27 $21.35 $21.35 $21.35 $21.35 $20.26 10
2019-09-26 $21.48 $21.48 $21.48 $21.48 $20.38 9
2019-09-25 $21.44 $21.50 $21.44 $21.50 $20.40 256
2019-09-24 $21.44 $21.44 $21.44 $21.44 $20.28 0
2019-09-23 $21.64 $21.64 $21.64 $21.64 $20.47 8
2019-09-20 $21.68 $21.68 $21.68 $21.68 $20.50 37
2019-09-19 $21.75 $21.75 $21.75 $21.75 $20.57 0
2019-09-18 $21.73 $21.73 $21.73 $21.73 $20.55 50
2019-09-17 $21.74 $21.74 $21.74 $21.74 $20.56 23
2019-09-16 $21.70 $21.70 $21.70 $21.70 $20.52 15
2019-09-13 $21.80 $21.80 $21.80 $21.80 $20.62 0
2019-09-12 $21.82 $21.82 $21.82 $21.82 $20.64 170
2019-09-11 $21.66 $21.69 $21.66 $21.69 $20.51 101
2019-09-10 $21.51 $21.51 $21.51 $21.51 $20.34 71
2019-09-09 $21.50 $21.50 $21.50 $21.50 $20.33 39
2019-09-06 $21.59 $21.59 $21.54 $21.54 $20.37 101
2019-09-05 $21.46 $21.46 $21.46 $21.46 $20.30 100
2019-09-04 $21.16 $21.16 $21.16 $21.16 $20.01 0
2019-09-03 $20.89 $20.99 $20.89 $20.99 $19.85 1,500
2019-08-30 $21.11 $21.11 $21.11 $21.11 $19.97 0
2019-08-29 $21.07 $21.07 $21.07 $21.07 $19.93 1
2019-08-28 $20.83 $20.83 $20.83 $20.83 $19.70 0
2019-08-27 $20.71 $20.71 $20.71 $20.71 $19.59 8
2019-08-26 $20.72 $20.72 $20.72 $20.72 $19.60 105
2019-08-23 $20.87 $20.87 $20.47 $20.47 $19.36 107
2019-08-22 $21.15 $21.15 $21.11 $21.11 $19.97 421
2019-08-21 $21.08 $21.08 $21.08 $21.08 $19.94 14
2019-08-20 $20.96 $20.97 $20.96 $20.96 $19.82 401
2019-08-19 $21.09 $21.09 $21.09 $21.09 $19.95 55
2019-08-16 $20.81 $20.81 $20.81 $20.81 $19.68 0
2019-08-15 $20.53 $20.53 $20.53 $20.53 $19.42 200
2019-08-14 $20.75 $20.75 $20.54 $20.54 $19.43 421
2019-08-13 $21.04 $21.10 $20.78 $21.10 $19.96 9,026
2019-08-12 $20.78 $20.78 $20.78 $20.78 $19.66 14
2019-08-09 $21.08 $21.08 $21.08 $21.08 $19.94 8
2019-08-08 $21.19 $21.19 $21.19 $21.19 $20.04 1
2019-08-07 $20.74 $20.83 $20.73 $20.83 $19.70 210
2019-08-06 $20.82 $20.83 $20.81 $20.81 $19.68 208
2019-08-05 $20.60 $20.60 $20.60 $20.60 $19.48 77
2019-08-02 $21.22 $21.22 $21.22 $21.22 $20.07 68
2019-08-01 $21.39 $21.39 $21.39 $21.39 $20.23 7
2019-07-31 $21.92 $21.92 $21.60 $21.60 $20.43 269
2019-07-30 $21.96 $21.96 $21.88 $21.88 $20.69 314
2019-07-29 $21.98 $21.98 $21.98 $21.98 $20.79 215
2019-07-26 $21.99 $21.99 $21.99 $21.99 $20.80 2
2019-07-25 $21.81 $21.81 $21.81 $21.81 $20.63 44
2019-07-24 $21.91 $21.91 $21.87 $21.87 $20.68 1,002
2019-07-23 $21.79 $21.79 $21.75 $21.75 $20.57 976
2019-07-22 $21.60 $21.60 $21.60 $21.60 $20.43 10
2019-07-19 $21.67 $21.67 $21.57 $21.57 $20.40 623
2019-07-18 $21.50 $21.61 $21.49 $21.58 $20.41 1,601
2019-07-17 $21.62 $21.62 $21.52 $21.52 $20.35 2,904
2019-07-16 $21.63 $21.63 $21.63 $21.63 $20.46 13
2019-07-15 $21.70 $21.73 $21.69 $21.69 $20.51 873
2019-07-12 $21.68 $21.68 $21.68 $21.68 $20.50 6
2019-07-11 $21.59 $21.59 $21.59 $21.59 $20.42 43
2019-07-10 $21.56 $21.56 $21.56 $21.56 $20.39 10
2019-07-09 $21.45 $21.45 $21.44 $21.45 $20.29 797
2019-07-08 $21.41 $21.41 $21.41 $21.41 $20.25 12
2019-07-05 $21.41 $21.46 $21.40 $21.46 $20.30 681
2019-07-03 $21.54 $21.57 $21.54 $21.54 $20.37 2,530
2019-07-02 $21.37 $21.37 $21.37 $21.37 $20.21 698
2019-07-01 $21.50 $21.50 $21.30 $21.30 $20.14 206
2019-06-28 $21.11 $21.11 $21.11 $21.11 $19.97 73
2019-06-27 $21.05 $21.05 $20.96 $21.01 $19.87 4,095
2019-06-26 $20.94 $20.94 $20.91 $20.91 $19.78 504
2019-06-25 $20.93 $20.93 $20.93 $20.93 $19.79 1
2019-06-24 $21.23 $21.23 $21.17 $21.17 $20.02 242
2019-06-21 $21.34 $21.34 $21.27 $21.27 $20.05 2,013
2019-06-20 $21.32 $21.32 $21.32 $21.32 $20.10 4
2019-06-19 $21.11 $21.11 $21.11 $21.11 $19.90 6
2019-06-18 $21.05 $21.06 $21.00 $21.00 $19.79 612
2019-06-17 $20.83 $20.83 $20.80 $20.80 $19.60 105
2019-06-14 $20.80 $20.83 $20.80 $20.83 $19.63 113
2019-06-13 $20.81 $20.81 $20.81 $20.81 $19.61 9
2019-06-12 $20.77 $20.77 $20.77 $20.77 $19.58 10
2019-06-11 $20.80 $20.80 $20.80 $20.80 $19.61 22
2019-06-10 $20.79 $20.79 $20.79 $20.79 $19.59 1
2019-06-07 $20.68 $20.68 $20.68 $20.68 $19.50 8
2019-06-06 $20.38 $20.48 $20.38 $20.48 $19.30 125
2019-06-05 $20.33 $20.33 $20.33 $20.33 $19.16 60
2019-06-04 $20.15 $20.15 $20.15 $20.15 $18.99 89
2019-06-03 $19.79 $19.79 $19.79 $19.79 $18.65 25
2019-05-31 $19.89 $19.89 $19.89 $19.89 $18.75 51
2019-05-30 $20.17 $20.17 $20.17 $20.17 $19.01 5
2019-05-29 $20.12 $20.14 $20.12 $20.14 $18.98 102
2019-05-28 $20.48 $20.48 $20.30 $20.30 $19.13 103
2019-05-24 $20.46 $20.46 $20.45 $20.45 $19.28 105
2019-05-23 $20.41 $20.41 $20.41 $20.41 $19.24 25
2019-05-22 $20.70 $20.70 $20.70 $20.70 $19.51 1
2019-05-21 $20.71 $20.71 $20.71 $20.71 $19.52 4
2019-05-20 $20.64 $20.64 $20.58 $20.58 $19.40 111
2019-05-17 $20.75 $20.78 $20.74 $20.74 $19.55 520
2019-05-16 $20.89 $20.93 $20.82 $20.85 $19.65 2,502
2019-05-15 $20.57 $20.57 $20.57 $20.57 $19.39 3
2019-05-14 $20.42 $20.42 $20.42 $20.42 $19.25 0
2019-05-13 $20.29 $20.29 $20.29 $20.29 $19.12 16
2019-05-10 $20.75 $20.75 $20.75 $20.75 $19.56 3
2019-05-09 $20.69 $20.69 $20.69 $20.69 $19.50 8
2019-05-08 $20.79 $20.79 $20.79 $20.79 $19.60 1
2019-05-07 $20.98 $20.98 $20.75 $20.82 $19.62 6,100
2019-05-06 $21.18 $21.18 $21.00 $21.18 $19.96 250
2019-05-03 $21.19 $21.25 $21.19 $21.25 $20.03 974
2019-05-02 $21.02 $21.02 $21.02 $21.02 $19.81 31
2019-05-01 $21.26 $21.26 $21.13 $21.13 $19.92 1,501
2019-04-30 $21.32 $21.32 $21.32 $21.32 $20.10 6
2019-04-29 $21.30 $21.30 $21.30 $21.30 $20.08 20
2019-04-26 $21.24 $21.24 $21.24 $21.24 $20.02 0
2019-04-25 $21.14 $21.26 $21.14 $21.22 $20.00 1,779
2019-04-24 $21.25 $21.25 $21.24 $21.24 $20.02 100
2019-04-23 $21.27 $21.27 $21.27 $21.27 $20.05 5
2019-04-22 $21.14 $21.14 $21.14 $21.14 $19.93 11
2019-04-18 $21.08 $21.12 $21.01 $21.12 $19.91 3,200
2019-04-17 $21.10 $21.10 $21.10 $21.10 $19.89 1
2019-04-16 $21.07 $21.07 $21.07 $21.07 $19.86 0
2019-04-15 $21.01 $21.01 $21.01 $21.01 $19.80 5
2019-04-12 $20.99 $20.99 $20.99 $20.99 $19.78 5
2019-04-11 $20.86 $20.86 $20.86 $20.86 $19.66 1
2019-04-10 $20.84 $20.85 $20.80 $20.80 $19.61 1,559
2019-04-09 $20.75 $20.75 $20.75 $20.75 $19.56 47
2019-04-08 $20.86 $20.86 $20.86 $20.86 $19.66 3
2019-04-05 $20.85 $20.85 $20.85 $20.85 $19.65 0
2019-04-04 $20.80 $20.80 $20.80 $20.80 $19.61 0
2019-04-03 $20.72 $20.72 $20.72 $20.72 $19.53 120
2019-04-02 $20.66 $20.66 $20.66 $20.66 $19.47 26
2019-04-01 $20.65 $20.65 $20.65 $20.65 $19.46 159
2019-03-29 $20.40 $20.40 $20.40 $20.40 $19.23 1
2019-03-28 $20.27 $20.27 $20.27 $20.27 $19.11 0
2019-03-27 $20.35 $20.35 $20.19 $20.19 $19.03 103
2019-03-26 $20.38 $20.38 $20.38 $20.38 $19.21 47
2019-03-25 $20.23 $20.23 $20.23 $20.23 $19.07 94
2019-03-22 $20.42 $20.42 $20.42 $20.42 $19.17 20
2019-03-21 $20.79 $20.79 $20.79 $20.79 $19.52 24
2019-03-20 $20.61 $20.61 $20.61 $20.61 $19.35 127
2019-03-19 $20.71 $20.71 $20.61 $20.64 $19.37 221
2019-03-18 $20.63 $20.63 $20.63 $20.63 $19.37 38
2019-03-15 $20.53 $20.53 $20.53 $20.53 $19.28 4
2019-03-14 $20.45 $20.45 $20.45 $20.45 $19.20 297
2019-03-13 $20.45 $20.45 $20.45 $20.45 $19.20 7
2019-03-12 $20.31 $20.31 $20.31 $20.31 $19.07 17
2019-03-11 $20.17 $20.24 $20.17 $20.24 $19.00 2,632
2019-03-08 $19.88 $19.94 $19.88 $19.94 $18.72 312
2019-03-07 $19.97 $19.97 $19.97 $19.97 $18.75 299
2019-03-06 $20.30 $20.30 $20.16 $20.16 $18.93 215
2019-03-05 $20.24 $20.24 $20.24 $20.24 $19.00 71
2019-03-04 $20.41 $20.41 $20.22 $20.22 $18.98 50,198
2019-03-01 $20.40 $20.40 $20.25 $20.35 $19.11 2,862
2019-02-28 $20.25 $20.25 $20.19 $20.19 $18.96 265
2019-02-27 $20.35 $20.35 $20.20 $20.22 $18.98 570
2019-02-26 $20.22 $20.22 $20.22 $20.22 $18.98 6
2019-02-25 $20.20 $20.20 $20.20 $20.20 $18.97 12
2019-02-22 $20.17 $20.17 $20.17 $20.17 $18.94 1
2019-02-21 $19.96 $19.99 $19.96 $19.99 $18.77 268
2019-02-20 $20.03 $20.03 $20.03 $20.03 $18.81 1
2019-02-19 $21.97 $21.97 $19.94 $20.01 $18.79 833
2019-02-15 $19.99 $19.99 $19.99 $19.99 $18.77 34
2019-02-14 $19.75 $19.75 $19.75 $19.75 $18.54 0
2019-02-13 $19.82 $19.84 $19.82 $19.82 $18.61 2,100
2019-02-12 $19.76 $19.76 $19.76 $19.76 $18.55 0
2019-02-11 $19.48 $19.48 $19.48 $19.48 $18.29 0
2019-02-08 $19.31 $19.44 $19.31 $19.44 $18.25 2,612
2019-02-07 $19.24 $19.34 $19.24 $19.34 $18.16 2,500
2019-02-06 $19.56 $19.58 $19.55 $19.58 $18.38 1,400
2019-02-05 $19.57 $19.62 $19.57 $19.62 $18.42 250
2019-02-04 $19.41 $19.52 $19.41 $19.52 $18.33 185
2019-02-01 $19.40 $19.40 $19.32 $19.39 $18.20 650
2019-01-31 $19.33 $19.42 $19.33 $19.42 $18.23 700
2019-01-30 $19.23 $19.23 $19.23 $19.23 $18.05 0
2019-01-29 $18.88 $18.92 $18.88 $18.92 $17.76 254
2019-01-28 $18.85 $18.92 $18.85 $18.92 $17.76 524
2019-01-25 $19.10 $19.14 $19.10 $19.14 $17.97 250
2019-01-24 $18.97 $19.03 $18.96 $19.03 $17.87 252
2019-01-23 $18.88 $19.01 $18.88 $19.01 $17.85 352
2019-01-22 $19.04 $19.04 $18.85 $18.85 $17.70 459
2019-01-18 $19.14 $19.21 $19.14 $19.21 $18.04 585
2019-01-17 $18.87 $18.98 $18.87 $18.98 $17.82 386
2019-01-16 $18.86 $18.86 $18.85 $18.85 $17.70 252
2019-01-15 $18.76 $18.81 $18.75 $18.81 $17.66 503
2019-01-14 $18.62 $18.65 $18.62 $18.65 $17.51 435
2019-01-11 $18.69 $18.77 $18.69 $18.77 $17.62 1,401
2019-01-10 $18.58 $18.77 $18.58 $18.77 $17.62 7,101
2019-01-09 $18.75 $18.75 $18.71 $18.71 $17.57 350
2019-01-08 $18.67 $18.69 $18.67 $18.69 $17.55 250
2019-01-07 $18.57 $18.57 $18.56 $18.56 $17.43 442
2019-01-04 $18.08 $18.39 $18.08 $18.39 $17.27 650
2019-01-03 $17.80 $17.80 $17.78 $17.78 $16.69 358
2019-01-02 $18.19 $18.19 $18.08 $18.17 $17.06 857
2018-12-31 $18.06 $18.06 $18.04 $18.04 $16.94 252
2018-12-28 $17.94 $18.09 $17.94 $17.96 $16.86 3,604
2018-12-27 $17.50 $17.92 $17.50 $17.92 $16.82 461
2018-12-26 $17.05 $17.82 $17.05 $17.82 $16.73 524
2018-12-24 $17.24 $17.24 $17.06 $17.06 $16.02 350
2018-12-21 $17.92 $17.92 $17.59 $17.59 $16.44 350
2018-12-20 $18.19 $18.23 $17.92 $17.92 $16.75 465
2018-12-19 $18.42 $18.56 $18.25 $18.25 $17.05 1,100
2018-12-18 $18.56 $18.56 $18.44 $18.51 $17.30 350
2018-12-17 $18.72 $18.72 $18.43 $18.43 $17.22 1,100
2018-12-14 $19.01 $19.01 $18.83 $18.85 $17.61 350
2018-12-13 $19.25 $19.25 $19.18 $19.21 $17.95 350
2018-12-12 $19.32 $19.34 $19.22 $19.22 $17.96 450
2018-12-11 $19.36 $19.36 $19.11 $19.11 $17.86 1,200
2018-12-10 $18.95 $19.13 $18.76 $19.13 $17.88 2,202
2018-12-07 $19.35 $19.35 $19.13 $19.13 $17.88 350
2018-12-06 $19.16 $19.20 $19.15 $19.15 $17.90 2,102
2018-12-04 $20.02 $20.02 $19.60 $19.60 $18.32 891
2018-12-03 $20.13 $20.13 $20.11 $20.11 $18.79 352
2018-11-30 $19.78 $19.91 $19.78 $19.91 $18.61 350
2018-11-29 $19.70 $19.81 $19.67 $19.81 $18.51 2,451
2018-11-28 $19.41 $19.74 $19.41 $19.74 $18.45 452
2018-11-27 $19.20 $19.30 $19.20 $19.30 $18.04 450
2018-11-26 $19.24 $19.27 $19.24 $19.27 $18.01 350
2018-11-23 $19.01 $19.01 $19.00 $19.00 $17.76 600
2018-11-21 $19.18 $19.18 $19.10 $19.10 $17.85 350
2018-11-20 $19.03 $19.14 $19.03 $19.07 $17.82 1,025
2018-11-19 $19.32 $19.36 $19.32 $19.36 $18.09 450
2018-11-16 $19.65 $19.66 $19.65 $19.66 $18.37 425
2018-11-15 $19.43 $19.56 $19.43 $19.56 $18.28 653
2018-11-14 $19.38 $19.47 $19.38 $19.47 $18.19 508
2018-11-13 $19.56 $19.56 $19.50 $19.50 $18.22 350
2018-11-12 $19.56 $19.60 $19.56 $19.60 $18.32 350
2018-11-09 $20.09 $20.09 $19.84 $19.84 $18.54 2,490
2018-11-08 $19.95 $19.95 $19.95 $19.95 $18.64 285
2018-11-07 $19.98 $19.98 $19.98 $19.98 $18.67 250
2018-11-06 $19.62 $19.62 $19.62 $19.62 $18.33 301
2018-11-05 $19.48 $19.58 $19.48 $19.58 $18.30 350
2018-11-02 $19.47 $19.47 $19.35 $19.35 $18.08 350
2018-11-01 $19.44 $19.44 $19.44 $19.44 $18.17 265
2018-10-31 $19.31 $19.31 $19.31 $19.31 $18.04 300
2018-10-30 $19.01 $19.01 $19.01 $19.01 $17.76 250
2018-10-29 $18.73 $18.73 $18.73 $18.73 $17.50 252
2018-10-26 $19.05 $19.09 $18.95 $18.95 $17.71 450
2018-10-25 $19.13 $19.41 $19.13 $19.41 $18.14 355
2018-10-24 $19.30 $19.32 $19.13 $19.13 $17.88 450
2018-10-23 $19.58 $19.58 $19.58 $19.58 $18.30 250
2018-10-22 $19.67 $19.68 $19.67 $19.68 $18.39 500
2018-10-19 $19.72 $19.72 $19.69 $19.69 $18.40 620
2018-10-18 $19.64 $19.64 $19.64 $19.64 $18.35 350
2018-10-17 $19.99 $19.99 $19.99 $19.99 $18.68 280
2018-10-16 $19.72 $19.82 $19.72 $19.82 $18.52 410
2018-10-15 $19.47 $19.47 $19.47 $19.47 $18.19 0
2018-10-12 $19.47 $19.47 $19.47 $19.47 $18.19 250
2018-10-11 $19.68 $19.68 $19.68 $19.68 $18.39 301
2018-10-10 $20.06 $20.06 $19.87 $19.87 $18.57 251
2018-10-09 $20.43 $20.43 $20.43 $20.43 $19.09 500
2018-10-08 $20.51 $20.51 $20.47 $20.47 $19.13 744
2018-10-05 $20.51 $20.51 $20.51 $20.51 $19.17 524
2018-10-04 $20.55 $20.59 $20.55 $20.59 $19.24 800
2018-10-03 $20.76 $20.76 $20.76 $20.76 $19.40 544
2018-10-02 $20.79 $20.79 $20.74 $20.74 $19.38 602
2018-10-01 $20.72 $20.72 $20.72 $20.72 $19.36 505
2018-09-28 $20.64 $20.64 $20.64 $20.64 $19.29 500
2018-09-27 $20.70 $20.70 $20.67 $20.67 $19.32 521
2018-09-26 $20.70 $20.70 $20.70 $20.70 $19.34 307
2018-09-25 $20.90 $20.90 $20.66 $20.66 $19.31 600
2018-09-24 $20.72 $20.72 $20.72 $20.72 $19.32 292
2018-09-21 $20.82 $20.83 $20.82 $20.83 $19.42 420
2018-09-20 $20.79 $20.79 $20.79 $20.79 $19.38 250
2018-09-19 $20.66 $20.66 $20.66 $20.66 $19.26 298
2018-09-18 $20.63 $20.63 $20.63 $20.63 $19.23 250
2018-09-17 $20.63 $20.63 $20.63 $20.63 $19.23 70
2018-09-14 $20.63 $20.63 $20.63 $20.63 $19.23 250
2018-09-13 $20.61 $20.61 $20.61 $20.61 $19.21 253
2018-09-12 $20.50 $20.50 $20.50 $20.50 $19.11 108
2018-09-11 $20.42 $20.42 $20.42 $20.42 $19.04 251
2018-09-10 $20.42 $20.42 $20.41 $20.41 $19.03 1,457
2018-09-07 $20.40 $20.40 $20.34 $20.34 $18.96 661
2018-09-06 $20.47 $20.48 $20.47 $20.47 $19.08 1,136
2018-09-05 $20.56 $20.56 $20.56 $20.56 $19.17 0
2018-09-04 $20.56 $20.56 $20.56 $20.56 $19.17 100
2018-08-31 $20.61 $20.61 $20.61 $20.61 $19.21 138
2018-08-30 $20.69 $20.69 $20.68 $20.68 $19.28 1,315
2018-08-29 $20.79 $20.79 $20.79 $20.79 $19.38 1
2018-08-28 $20.79 $20.79 $20.79 $20.79 $19.38 200
2018-08-27 $20.38 $20.38 $20.38 $20.38 $19.00 25
2018-08-24 $20.38 $20.38 $20.38 $20.38 $19.00 0
2018-08-23 $20.38 $20.38 $20.38 $20.38 $19.00 500
2018-08-22 $20.43 $20.43 $20.43 $20.43 $19.05 10
2018-08-21 $20.43 $20.43 $20.43 $20.43 $19.05 100
2018-08-20 $20.37 $20.37 $20.37 $20.37 $18.99 500
2018-08-17 $20.25 $20.25 $20.25 $20.25 $18.88 0
2018-08-16 $20.25 $20.25 $20.25 $20.25 $18.88 200
2018-08-15 $20.26 $20.26 $20.26 $20.26 $18.89 3
2018-08-14 $20.26 $20.26 $20.26 $20.26 $18.89 184
2018-08-13 $20.38 $20.38 $20.38 $20.38 $19.00 10
2018-08-10 $20.38 $20.38 $20.38 $20.38 $19.00 0
2018-08-09 $20.38 $20.38 $20.38 $20.38 $19.00 89
2018-08-08 $20.37 $20.38 $20.37 $20.38 $19.00 354
2018-08-07 $20.38 $20.38 $20.38 $20.38 $19.00 112
2018-08-06 $20.22 $20.22 $20.22 $20.22 $18.85 65
2018-08-03 $20.22 $20.22 $20.22 $20.22 $18.85 600
2018-08-02 $20.00 $20.00 $20.00 $20.00 $18.65 228
2018-08-01 $20.13 $20.13 $20.13 $20.13 $18.77 112
2018-07-31 $20.10 $20.10 $20.10 $20.10 $18.74 515
2018-07-30 $20.25 $20.25 $20.25 $20.25 $18.88 20
2018-07-27 $20.25 $20.25 $20.25 $20.25 $18.88 121
2018-07-26 $20.25 $20.25 $20.25 $20.25 $18.88 200
2018-07-25 $19.95 $19.95 $19.95 $19.95 $18.60 20
2018-07-24 $19.95 $19.95 $19.95 $19.95 $18.60 5
2018-07-23 $19.95 $19.95 $19.95 $19.95 $18.60 65
2018-07-20 $19.95 $19.95 $19.95 $19.95 $18.60 567
2018-07-19 $19.92 $19.92 $19.92 $19.92 $18.57 100,300

Impact Shares NAACP Minority Empowerment ETF (NACP) News Headlines

Recent Impact Shares NAACP Minority Empowerment ETF (NACP) News
Similar Companies to Impact Shares NAACP Minority Empowerment ETF (NACP) 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.