Inspire Tactical Balanced ESG ETF (RISN) Exchange: NYSE ARCA

Data as of June 25, 2025

$26.62 ($-0.05) -0.17%

Inspire Tactical Balanced ESG ETF - Daily Information
Click for more stock information on Inspire Tactical Balanced ESG ETF.
Daily Information Data
Date June 25, 2025
Open $26.69
Previous Close $26.62
High $26.69
Low $26.57
Adjusted Open $26.69
Previous Adjusted Close $26.62
Adjusted High $26.69
Adjusted Low $26.57

About Inspire Tactical Balanced ESG ETF (RISN)

The Fund, an actively managed exchange-traded fund (ETF), uses a proprietary system of technical analysis to tactically allocate assets into US large cap stocks when the strategy identifies an uptrend in the US large cap stock market, and shifts into U.S. Treasury bonds via third-party ETFs, investment grade and high-yield corporate bonds, government agency bonds, and listed gold exchange-traded products and exchange-traded notes such as SPDR Gold Shares (GLD) when the strategy identifies a downtrend in the US large cap stock market. The Fund invests at least 80% of the Fund’s net assets plus any borrowings for investment purposes in stocks or fixed income securities that meet the Fund’s environmental, social and governance (ESG) criteria described below.  Additionally, the Fund seeks to invest in the securities of the most inspiring, biblically aligned companies in the world as determined by the Inspire Impact Score® methodology which identifies companies operating as businesses of blessing with above average ESG ratings than their industry peer groups, and avoiding investments in companies involved in activities like abortion, pornography and human trafficking that do not align with biblical values. The Fund obtains ESG data from multiple third-party sources, including proprietary data from the adviser’s research team.  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, manufacture or distribution of 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 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 adviser relies exclusively on 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.

Historical Stock Data for Inspire Tactical Balanced ESG ETF (RISN)

Date Open High Low Close Adj.Close Volume
2025-06-20 $26.69 $26.69 $26.57 $26.62 $26.62 1,344
2025-06-18 $26.74 $26.79 $26.67 $26.67 $26.67 1,628
2025-06-17 $26.91 $26.91 $26.72 $26.72 $26.72 325
2025-06-16 $27.01 $27.01 $26.93 $26.93 $26.93 2,872
2025-06-13 $26.95 $26.95 $26.76 $26.77 $26.77 2,702
2025-06-12 $26.90 $27.00 $26.90 $27.00 $27.00 5,768
2025-06-11 $26.86 $26.97 $26.86 $26.89 $26.89 2,806
2025-06-10 $26.79 $26.81 $26.76 $26.80 $26.80 1,570
2025-06-09 $26.85 $26.90 $26.81 $26.81 $26.81 13,083
2025-06-06 $27.05 $27.05 $27.03 $27.03 $27.03 296
2025-06-05 $26.85 $26.98 $26.85 $26.88 $26.88 1,281
2025-06-04 $26.92 $26.92 $26.90 $26.90 $26.90 442
2025-06-03 $26.91 $27.00 $26.81 $26.98 $26.98 127,078
2025-06-02 $26.61 $26.85 $26.61 $26.85 $26.85 5,649
2025-05-30 $26.56 $26.65 $26.43 $26.63 $26.63 2,343
2025-05-29 $26.67 $26.67 $26.64 $26.66 $26.66 950
2025-05-28 $26.72 $26.72 $26.51 $26.51 $26.51 2,897
2025-05-27 $26.67 $26.82 $26.67 $26.82 $26.82 1,885
2025-05-23 $26.42 $26.47 $26.42 $26.42 $26.42 1,246
2025-05-22 $26.49 $26.49 $26.49 $26.49 $26.49 198
2025-05-21 $26.57 $26.57 $26.50 $26.50 $26.50 1,310
2025-05-20 $27.09 $27.14 $27.04 $27.04 $27.04 2,103
2025-05-19 $27.14 $27.14 $27.07 $27.11 $27.11 4,826
2025-05-16 $27.15 $27.16 $27.15 $27.16 $27.16 1,443
2025-05-15 $26.72 $26.93 $26.72 $26.93 $26.93 8,328
2025-05-14 $27.16 $27.16 $26.79 $26.79 $26.79 2,706
2025-05-13 $27.12 $27.15 $27.02 $27.02 $27.02 8,186
2025-05-12 $26.84 $27.02 $26.81 $27.02 $27.02 5,929
2025-05-09 $26.22 $26.24 $26.14 $26.19 $26.19 1,343
2025-05-08 $26.11 $26.38 $26.11 $26.24 $26.24 998
2025-05-07 $25.72 $25.90 $25.72 $25.84 $25.84 1,764
2025-05-06 $25.66 $25.81 $25.66 $25.68 $25.68 5,523
2025-05-05 $25.98 $26.10 $25.92 $25.93 $25.93 3,374
2025-05-02 $26.01 $26.14 $25.97 $26.03 $26.03 12,391
2025-05-01 $25.72 $25.77 $25.64 $25.66 $25.66 9,351
2025-04-30 $25.38 $25.61 $25.38 $25.60 $25.60 6,656
2025-04-29 $25.32 $25.57 $25.32 $25.52 $25.52 684
2025-04-28 $25.46 $25.46 $25.26 $25.36 $25.36 8,420
2025-04-25 $25.26 $25.31 $25.22 $25.31 $25.31 2,389
2025-04-24 $25.26 $25.54 $25.25 $25.54 $25.54 536
2025-04-23 $25.06 $25.08 $25.06 $25.08 $25.08 775
2025-04-22 $24.64 $24.76 $24.57 $24.76 $24.76 1,698
2025-04-21 $24.43 $24.43 $24.17 $24.36 $24.36 2,946
2025-04-17 $24.63 $24.74 $24.63 $24.74 $24.74 372
2025-04-16 $24.77 $24.77 $24.40 $24.53 $24.53 2,097
2025-04-15 $24.93 $24.98 $24.81 $24.82 $24.82 2,816
2025-04-14 $24.84 $25.00 $24.79 $25.00 $25.00 1,463
2025-04-11 $25.00 $25.00 $24.10 $24.54 $24.54 19,401
2025-04-10 $25.15 $25.15 $24.21 $24.30 $24.30 4,097
2025-04-09 $23.60 $24.93 $23.55 $24.93 $24.93 60,078
2025-04-08 $24.42 $24.49 $23.65 $23.65 $23.65 3,690
2025-04-07 $23.87 $24.11 $23.72 $24.07 $24.07 8,060
2025-04-04 $24.55 $24.65 $24.39 $24.39 $24.39 10,205
2025-04-03 $25.30 $25.30 $24.77 $24.77 $24.77 7,967
2025-04-02 $25.57 $26.08 $25.57 $26.07 $26.07 8,926
2025-04-01 $25.78 $25.85 $25.64 $25.85 $25.85 6,329
2025-03-31 $25.60 $25.84 $25.60 $25.84 $25.84 11,575
2025-03-28 $25.75 $25.99 $25.72 $25.77 $25.77 3,295
2025-03-27 $26.01 $26.14 $26.01 $26.07 $26.07 4,592
2025-03-26 $26.25 $26.25 $26.09 $26.09 $26.05 1,941
2025-03-25 $26.23 $26.30 $26.22 $26.22 $26.22 2,508
2025-03-24 $26.18 $26.26 $26.16 $26.26 $26.26 6,342
2025-03-21 $25.79 $25.95 $25.79 $25.92 $25.92 1,613
2025-03-20 $26.17 $26.17 $25.98 $25.98 $25.98 7,217
2025-03-19 $26.08 $26.16 $25.99 $26.12 $26.12 2,661
2025-03-18 $25.96 $25.98 $25.89 $25.89 $25.89 18,393
2025-03-17 $26.03 $26.26 $25.87 $25.87 $25.87 40,978
2025-03-14 $25.89 $25.97 $25.85 $25.97 $25.97 8,682
2025-03-13 $25.83 $25.83 $25.53 $25.57 $25.57 13,043
2025-03-12 $26.10 $26.10 $25.95 $25.95 $25.95 1,192
2025-03-11 $26.09 $26.09 $26.01 $26.01 $26.01 1,129
2025-03-10 $26.43 $26.43 $26.19 $26.19 $26.19 2,253
2025-03-07 $26.35 $26.56 $26.35 $26.56 $26.56 894
2025-03-06 $26.41 $26.41 $26.41 $26.41 $26.41 79
2025-03-05 $26.37 $26.51 $26.29 $26.48 $26.48 4,189
2025-03-04 $26.16 $26.52 $26.16 $26.29 $26.29 13,129
2025-03-03 $26.74 $26.74 $26.38 $26.44 $26.44 3,743
2025-02-28 $26.75 $26.79 $26.49 $26.49 $26.49 18,889
2025-02-27 $26.91 $26.99 $26.65 $26.65 $26.65 5,440
2025-02-26 $27.23 $27.25 $26.97 $26.99 $26.99 6,447
2025-02-25 $26.90 $27.01 $26.86 $26.92 $26.92 7,980
2025-02-24 $27.09 $27.15 $27.00 $27.00 $27.00 978
2025-02-21 $27.58 $27.58 $27.19 $27.19 $27.19 802
2025-02-20 $27.48 $27.76 $27.48 $27.74 $27.74 12,328
2025-02-19 $27.54 $27.84 $27.54 $27.77 $27.77 3,413
2025-02-18 $27.54 $27.67 $27.54 $27.67 $27.67 3,987
2025-02-14 $27.39 $27.39 $27.36 $27.36 $27.36 533
2025-02-13 $26.93 $27.19 $26.93 $27.19 $27.19 2,105
2025-02-12 $26.89 $26.98 $26.89 $26.93 $26.93 1,222
2025-02-11 $26.93 $27.29 $26.93 $27.18 $27.18 3,114
2025-02-10 $27.20 $27.29 $27.14 $27.29 $27.29 3,156
2025-02-07 $27.01 $27.09 $26.99 $27.00 $27.00 3,228
2025-02-06 $27.24 $27.24 $27.05 $27.11 $27.11 11,597
2025-02-05 $26.94 $27.08 $26.94 $27.08 $27.08 9,406
2025-02-04 $26.71 $26.87 $26.70 $26.84 $26.84 5,986
2025-02-03 $26.81 $26.85 $26.74 $26.74 $26.74 5,462
2025-01-31 $27.09 $27.09 $26.81 $26.85 $26.85 1,120
2025-01-30 $27.15 $27.19 $27.15 $27.19 $27.19 2,047
2025-01-29 $26.93 $26.93 $26.82 $26.82 $26.82 410
2025-01-28 $26.80 $26.93 $26.57 $26.57 $26.57 16,465
2025-01-27 $27.02 $27.02 $26.85 $26.95 $26.95 29,316
2025-01-24 $27.24 $27.28 $27.13 $27.17 $27.17 42,355
2025-01-23 $27.15 $27.33 $27.15 $27.29 $27.29 15,004
2025-01-22 $27.29 $27.31 $27.23 $27.24 $27.24 3,863
2025-01-21 $27.11 $27.20 $27.11 $27.20 $27.20 10,980
2025-01-17 $26.87 $26.90 $26.83 $26.84 $26.84 272,935
2025-01-16 $26.54 $26.72 $26.54 $26.71 $26.71 696
2025-01-15 $26.55 $26.62 $26.53 $26.55 $26.55 1,493
2025-01-14 $26.20 $26.24 $26.20 $26.24 $26.24 275
2025-01-13 $25.99 $26.09 $25.99 $26.08 $26.08 3,394
2025-01-10 $26.04 $26.10 $25.98 $25.98 $25.98 4,069
2025-01-08 $26.27 $26.27 $26.27 $26.27 $26.27 292
2025-01-07 $26.72 $26.72 $26.33 $26.33 $26.33 412
2025-01-06 $26.62 $26.69 $26.48 $26.48 $26.48 2,472
2025-01-03 $26.43 $26.54 $26.31 $26.54 $26.54 1,740
2025-01-02 $26.47 $26.47 $26.28 $26.30 $26.30 5,491
2024-12-31 $26.54 $26.54 $26.46 $26.46 $26.46 4,515
2024-12-30 $26.37 $26.48 $26.37 $26.48 $26.48 886
2024-12-27 $26.66 $26.66 $26.53 $26.61 $26.61 2,197
2024-12-26 $26.71 $26.92 $26.71 $26.84 $26.84 5,582
2024-12-24 $25.28 $27.64 $25.28 $26.76 $26.76 18,462
2024-12-23 $26.52 $26.61 $26.52 $26.61 $26.61 3,385
2024-12-20 $26.62 $26.81 $26.62 $26.63 $26.63 2,223
2024-12-19 $26.56 $26.60 $26.46 $26.48 $26.48 12,716
2024-12-18 $27.21 $27.21 $26.63 $26.63 $26.63 146
2024-12-17 $27.35 $27.40 $27.24 $27.25 $27.25 5,662
2024-12-16 $27.49 $27.57 $27.46 $27.46 $27.46 2,892
2024-12-13 $27.55 $27.74 $27.55 $27.65 $27.52 5,165
2024-12-12 $27.84 $27.90 $27.78 $27.78 $27.65 3,336
2024-12-11 $28.12 $28.12 $27.91 $27.91 $27.78 847
2024-12-10 $27.84 $27.87 $27.78 $27.85 $27.72 7,235
2024-12-09 $28.04 $28.05 $27.92 $27.92 $27.79 15,115
2024-12-06 $28.04 $28.05 $27.84 $27.91 $27.77 10,812
2024-12-05 $28.23 $28.23 $27.91 $27.95 $27.82 7,957
2024-12-04 $28.01 $28.10 $28.01 $28.10 $27.97 2,850
2024-12-03 $28.14 $28.16 $28.07 $28.13 $27.99 2,989
2024-12-02 $28.22 $28.30 $28.22 $28.30 $28.17 1,446
2024-11-29 $28.29 $28.39 $28.29 $28.33 $28.33 973
2024-11-27 $28.42 $28.42 $28.26 $28.32 $28.32 3,656
2024-11-26 $28.34 $28.38 $28.29 $28.35 $28.35 4,359
2024-11-25 $28.49 $28.54 $28.41 $28.46 $28.46 12,114
2024-11-22 $28.10 $28.15 $28.10 $28.15 $28.15 836
2024-11-21 $27.53 $27.86 $27.53 $27.81 $27.81 3,139
2024-11-20 $27.35 $27.56 $27.33 $27.56 $27.56 2,682
2024-11-19 $27.57 $27.57 $27.44 $27.50 $27.50 3,254
2024-11-18 $27.65 $27.71 $27.62 $27.62 $27.62 4,943
2024-11-15 $27.86 $27.86 $27.65 $27.65 $27.65 806
2024-11-14 $28.02 $28.02 $27.79 $27.85 $27.85 25,128
2024-11-13 $28.32 $28.33 $28.09 $28.09 $28.09 11,898
2024-11-12 $28.12 $28.17 $28.03 $28.15 $28.15 7,854
2024-11-11 $28.08 $28.39 $28.08 $28.34 $28.34 92,627
2024-11-08 $28.05 $28.14 $28.05 $28.10 $28.10 2,798
2024-11-07 $28.06 $28.12 $28.01 $28.01 $28.01 19,371
2024-11-06 $27.81 $27.97 $27.77 $27.97 $27.97 3,017
2024-11-05 $27.01 $27.16 $26.97 $27.16 $27.16 2,044
2024-11-04 $26.79 $26.80 $26.79 $26.80 $26.80 165
2024-11-01 $26.81 $26.89 $26.75 $26.75 $26.75 3,586
2024-10-31 $26.83 $26.83 $26.78 $26.78 $26.78 8,129
2024-10-30 $26.55 $27.04 $26.55 $27.00 $27.00 2,811
2024-10-29 $27.06 $27.06 $27.00 $27.05 $27.05 474
2024-10-28 $27.03 $27.07 $27.01 $27.07 $27.07 12,620
2024-10-25 $26.91 $26.91 $26.88 $26.88 $26.88 1,214
2024-10-24 $26.93 $27.09 $26.93 $27.01 $27.01 11,636
2024-10-23 $26.76 $26.87 $26.76 $26.86 $26.86 1,179
2024-10-22 $26.86 $26.95 $26.86 $26.95 $26.95 234
2024-10-21 $27.09 $27.09 $26.98 $27.03 $27.03 4,589
2024-10-18 $27.38 $27.38 $27.38 $27.38 $27.38 105
2024-10-17 $27.30 $27.31 $27.30 $27.31 $27.31 455
2024-10-16 $27.13 $27.31 $27.06 $27.31 $27.31 4,271
2024-10-15 $27.15 $27.15 $27.06 $27.11 $27.11 1,196
2024-10-14 $28.30 $28.30 $26.90 $27.14 $27.14 1,512
2024-10-11 $26.93 $26.97 $26.93 $26.97 $26.97 512
2024-10-10 $26.43 $26.56 $26.43 $26.56 $26.56 1,339
2024-10-09 $26.61 $26.69 $26.61 $26.69 $26.69 1,282
2024-10-08 $26.56 $26.62 $26.56 $26.62 $26.62 956
2024-10-07 $26.50 $26.58 $26.50 $26.58 $26.58 3,908
2024-10-04 $26.78 $26.78 $26.65 $26.76 $26.76 15,775
2024-10-03 $26.62 $26.69 $26.59 $26.61 $26.61 28,868
2024-10-02 $26.88 $26.88 $26.70 $26.70 $26.70 1,183
2024-10-01 $26.77 $26.82 $26.74 $26.82 $26.82 2,602
2024-09-30 $26.93 $27.03 $26.90 $27.03 $27.03 4,570
2024-09-27 $27.01 $27.01 $27.01 $27.01 $27.01 114
2024-09-26 $26.93 $26.97 $26.87 $26.97 $26.97 50,976
2024-09-25 $26.83 $26.83 $26.78 $26.81 $26.81 317
2024-09-24 $27.13 $27.16 $27.08 $27.16 $27.06 7,026
2024-09-23 $27.08 $27.09 $27.08 $27.09 $26.99 401
2024-09-20 $26.94 $27.06 $26.90 $26.97 $26.87 34,363
2024-09-19 $27.12 $27.20 $27.10 $27.20 $27.10 3,583
2024-09-18 $26.86 $26.88 $26.86 $26.88 $26.78 319
2024-09-17 $26.92 $27.01 $26.84 $26.86 $26.76 4,437
2024-09-16 $26.26 $26.82 $26.26 $26.82 $26.72 4,290
2024-09-13 $26.52 $26.73 $26.52 $26.69 $26.59 3,437
2024-09-12 $26.20 $26.38 $26.20 $26.38 $26.29 505
2024-09-11 $26.00 $26.31 $25.83 $26.31 $26.22 4,801
2024-09-10 $26.15 $26.30 $26.09 $26.30 $26.21 961
2024-09-09 $26.30 $26.55 $26.28 $26.31 $26.22 15,791
2024-09-06 $26.40 $26.40 $26.15 $26.17 $26.07 4,228
2024-09-05 $26.32 $26.39 $26.32 $26.39 $26.30 1,733
2024-09-04 $26.47 $26.52 $26.40 $26.52 $26.42 1,569
2024-09-03 $26.64 $26.68 $26.53 $26.53 $26.43 4,441
2024-08-30 $26.70 $26.93 $26.70 $26.93 $26.83 403
2024-08-29 $26.82 $26.82 $26.81 $26.81 $26.71 1,440
2024-08-28 $26.86 $26.86 $26.57 $26.72 $26.63 3,661
2024-08-27 $26.74 $26.78 $26.64 $26.78 $26.68 5,758
2024-08-26 $26.81 $26.81 $26.78 $26.78 $26.68 1,468
2024-08-23 $26.72 $26.85 $26.72 $26.85 $26.75 786
2024-08-22 $26.51 $26.59 $26.39 $26.41 $26.32 35,119
2024-08-21 $26.33 $26.52 $26.33 $26.52 $26.42 1,541
2024-08-20 $26.27 $26.31 $26.26 $26.31 $26.21 2,011
2024-08-19 $26.30 $26.46 $26.30 $26.43 $26.33 5,241
2024-08-16 $26.07 $26.34 $26.07 $26.28 $26.28 5,134
2024-08-15 $26.22 $26.30 $26.22 $26.24 $26.24 1,433
2024-08-14 $25.85 $25.96 $25.84 $25.95 $25.95 4,034
2024-08-13 $25.76 $25.96 $25.76 $25.93 $25.93 1,072
2024-08-12 $25.71 $25.71 $25.65 $25.65 $25.65 592
2024-08-09 $25.74 $25.83 $25.72 $25.83 $25.83 3,138
2024-08-08 $25.89 $25.90 $25.78 $25.83 $25.83 6,296
2024-08-07 $26.02 $26.02 $25.52 $25.53 $25.53 5,564
2024-08-06 $25.72 $25.88 $25.63 $25.65 $25.65 112,201
2024-08-05 $25.35 $25.64 $25.35 $25.51 $25.51 5,499
2024-08-02 $25.96 $26.10 $25.96 $26.08 $26.08 6,837
2024-08-01 $26.71 $26.71 $26.36 $26.45 $26.45 3,377
2024-07-31 $26.91 $27.01 $26.77 $26.77 $26.77 628
2024-07-30 $26.56 $26.69 $26.56 $26.69 $26.69 1,426
2024-07-29 $26.56 $26.57 $26.50 $26.56 $26.56 4,261
2024-07-26 $26.47 $26.52 $26.43 $26.52 $26.52 3,765
2024-07-25 $26.32 $26.38 $26.28 $26.28 $26.28 1,427
2024-07-24 $26.23 $26.34 $26.06 $26.06 $26.06 1,266
2024-07-23 $26.48 $26.48 $26.41 $26.41 $26.41 807
2024-07-22 $26.28 $26.49 $26.28 $26.49 $26.49 15,354
2024-07-19 $26.16 $26.23 $26.15 $26.18 $26.18 2,193
2024-07-18 $26.65 $26.65 $26.33 $26.36 $26.36 1,854
2024-07-17 $26.54 $26.54 $26.54 $26.54 $26.54 707
2024-07-16 $26.69 $26.76 $26.69 $26.76 $26.76 2,779
2024-07-15 $26.47 $26.47 $26.34 $26.34 $26.34 2,667
2024-07-12 $26.25 $26.28 $26.25 $26.25 $26.25 1,917
2024-07-11 $26.01 $26.13 $26.01 $26.06 $26.06 9,362
2024-07-10 $25.60 $25.77 $25.60 $25.77 $25.77 1,093
2024-07-09 $25.58 $25.62 $25.53 $25.57 $25.57 2,919
2024-07-08 $25.72 $25.75 $25.63 $25.63 $25.63 18,229
2024-07-05 $25.60 $25.65 $25.60 $25.65 $25.65 1,034
2024-07-03 $25.78 $25.79 $25.68 $25.71 $25.71 6,872
2024-07-02 $25.55 $25.63 $25.54 $25.63 $25.63 2,838
2024-07-01 $26.03 $26.03 $25.52 $25.53 $25.53 10,168
2024-06-28 $25.83 $25.85 $25.73 $25.74 $25.74 7,339
2024-06-27 $25.75 $25.78 $25.65 $25.74 $25.74 25,559
2024-06-26 $25.62 $25.69 $25.57 $25.68 $25.68 31,776
2024-06-25 $25.66 $25.72 $25.66 $25.72 $25.72 1,790
2024-06-24 $26.09 $26.09 $25.94 $25.97 $25.97 18,009
2024-06-21 $25.81 $25.83 $25.81 $25.83 $25.83 1,545
2024-06-20 $25.81 $25.87 $25.80 $25.83 $25.83 4,375
2024-06-18 $25.85 $25.85 $25.83 $25.85 $25.85 1,898
2024-06-17 $25.59 $25.84 $25.59 $25.83 $25.83 7,766
2024-06-14 $25.51 $25.60 $25.50 $25.60 $25.60 2,784
2024-06-13 $25.76 $25.79 $25.75 $25.79 $25.79 1,449
2024-06-12 $25.61 $25.90 $25.61 $25.83 $25.83 3,427
2024-06-11 $25.57 $25.60 $25.56 $25.60 $25.60 1,631
2024-06-10 $25.58 $25.61 $25.57 $25.60 $25.60 4,674
2024-06-07 $25.59 $25.60 $25.53 $25.55 $25.55 1,121
2024-06-06 $25.64 $25.67 $25.61 $25.63 $25.63 7,680
2024-06-05 $25.89 $25.89 $25.58 $25.69 $25.69 9,328
2024-06-04 $25.57 $25.57 $25.44 $25.47 $25.47 5,571
2024-06-03 $25.44 $25.56 $25.44 $25.56 $25.56 1,389
2024-05-31 $25.45 $25.69 $25.45 $25.69 $25.69 2,948
2024-05-30 $25.37 $25.59 $25.37 $25.52 $25.52 6,382
2024-05-29 $25.50 $25.50 $25.37 $25.41 $25.41 11,595
2024-05-28 $25.94 $25.94 $25.65 $25.69 $25.69 3,511
2024-05-24 $25.86 $26.04 $25.86 $25.94 $25.94 6,130
2024-05-23 $26.03 $26.03 $25.83 $25.89 $25.89 1,593
2024-05-22 $26.07 $26.13 $26.06 $26.13 $26.13 1,562
2024-05-21 $26.18 $26.18 $26.16 $26.18 $26.18 579
2024-05-20 $26.26 $26.29 $26.22 $26.27 $26.27 19,162
2024-05-17 $26.20 $26.25 $26.20 $26.25 $26.25 2,694
2024-05-16 $26.29 $26.29 $26.23 $26.26 $26.26 1,420
2024-05-15 $26.34 $26.34 $26.23 $26.33 $26.33 1,739
2024-05-14 $26.25 $26.25 $26.10 $26.18 $26.18 20,157
2024-05-13 $26.55 $26.55 $26.14 $26.18 $26.18 6,150
2024-05-10 $26.17 $26.27 $26.17 $26.25 $26.25 5,350
2024-05-09 $26.06 $26.14 $26.04 $26.14 $26.14 10,537
2024-05-08 $25.98 $26.04 $25.95 $26.02 $26.02 6,731
2024-05-07 $26.09 $26.19 $26.05 $26.05 $26.05 13,034
2024-05-06 $25.92 $25.98 $25.92 $25.98 $25.98 3,439
2024-05-03 $25.75 $25.84 $25.75 $25.83 $25.83 790
2024-05-02 $25.61 $25.61 $25.57 $25.61 $25.61 7,802
2024-05-01 $25.45 $25.52 $25.44 $25.47 $25.47 828
2024-04-30 $25.59 $25.59 $25.52 $25.52 $25.52 734
2024-04-29 $25.80 $25.89 $25.80 $25.80 $25.80 2,242
2024-04-26 $25.76 $25.80 $25.76 $25.76 $25.76 914
2024-04-25 $25.71 $25.80 $25.71 $25.75 $25.75 820
2024-04-24 $25.69 $25.79 $25.69 $25.79 $25.79 7,877
2024-04-23 $25.86 $25.89 $25.79 $25.80 $25.80 643
2024-04-22 $25.50 $25.68 $25.50 $25.63 $25.63 1,842
2024-04-19 $25.33 $25.40 $25.33 $25.40 $25.40 687
2024-04-18 $25.54 $25.65 $25.42 $25.42 $25.42 2,789
2024-04-17 $25.45 $25.51 $25.37 $25.44 $25.44 19,234
2024-04-16 $25.70 $25.75 $25.60 $25.63 $25.63 10,097
2024-04-15 $26.19 $26.19 $25.63 $25.71 $25.71 4,093
2024-04-12 $25.89 $25.89 $25.89 $25.89 $25.89 203
2024-04-11 $26.05 $26.17 $26.05 $26.17 $26.17 813
2024-04-10 $26.28 $26.28 $26.15 $26.23 $26.23 1,104
2024-04-09 $26.41 $26.53 $26.40 $26.51 $26.51 2,122
2024-04-08 $26.22 $26.56 $26.22 $26.47 $26.47 1,647
2024-04-05 $26.35 $26.56 $26.35 $26.47 $26.47 11,842
2024-04-04 $26.60 $26.60 $26.28 $26.28 $26.28 514
2024-04-03 $26.45 $26.57 $26.39 $26.40 $26.40 16,983
2024-04-02 $26.43 $26.43 $26.38 $26.38 $26.38 4,324
2024-04-01 $26.72 $26.72 $26.63 $26.67 $26.67 33,670
2024-03-28 $26.83 $26.85 $26.76 $26.79 $26.79 26,358
2024-03-27 $26.68 $26.72 $26.64 $26.71 $26.71 11,348
2024-03-26 $26.58 $26.68 $26.53 $26.53 $26.46 2,475
2024-03-25 $26.69 $26.70 $26.56 $26.57 $26.50 2,883
2024-03-22 $26.73 $26.77 $26.71 $26.71 $26.64 2,591
2024-03-21 $26.46 $26.89 $26.46 $26.80 $26.72 8,857
2024-03-20 $26.43 $26.58 $26.41 $26.58 $26.51 1,146
2024-03-19 $26.31 $26.45 $26.31 $26.40 $26.33 6,963
2024-03-18 $26.35 $26.45 $26.31 $26.31 $26.23 35,694
2024-03-15 $26.18 $26.42 $26.18 $26.37 $26.37 20,997
2024-03-14 $26.33 $26.36 $26.24 $26.31 $26.31 10,933
2024-03-13 $26.51 $26.57 $26.47 $26.47 $26.47 1,693
2024-03-12 $26.47 $26.48 $26.44 $26.46 $26.46 6,848
2024-03-11 $26.17 $26.31 $26.17 $26.29 $26.29 4,650
2024-03-08 $26.56 $26.56 $26.35 $26.35 $26.35 17,901
2024-03-07 $26.01 $26.53 $26.01 $26.43 $26.43 5,496
2024-03-06 $26.32 $26.41 $26.26 $26.30 $26.30 12,380
2024-03-05 $26.21 $26.21 $26.13 $26.16 $26.16 17,384
2024-03-04 $26.31 $26.33 $26.30 $26.33 $26.33 870
2024-03-01 $26.08 $26.23 $26.02 $26.22 $26.22 32,527
2024-02-29 $26.12 $26.17 $26.11 $26.15 $26.15 7,034
2024-02-28 $26.02 $26.04 $25.97 $26.01 $26.01 22,471
2024-02-27 $25.96 $26.05 $25.95 $26.02 $26.02 3,261
2024-02-26 $25.84 $25.96 $25.84 $25.96 $25.96 4,650
2024-02-23 $25.81 $25.95 $25.81 $25.95 $25.95 4,707
2024-02-22 $25.73 $25.85 $25.71 $25.85 $25.85 26,001
2024-02-21 $25.37 $25.48 $25.36 $25.48 $25.48 20,615
2024-02-20 $25.48 $25.48 $25.38 $25.40 $25.40 8,559
2024-02-16 $25.63 $25.75 $25.58 $25.58 $25.58 3,532
2024-02-15 $25.67 $25.67 $25.65 $25.65 $25.65 3,162
2024-02-14 $25.26 $25.47 $25.26 $25.47 $25.47 749
2024-02-13 $25.19 $25.37 $25.10 $25.21 $25.21 22,816
2024-02-12 $25.54 $25.55 $25.51 $25.55 $25.55 2,816
2024-02-09 $25.42 $25.53 $25.40 $25.50 $25.50 2,923
2024-02-08 $25.30 $25.39 $25.30 $25.39 $25.39 2,460
2024-02-07 $25.29 $25.34 $25.29 $25.34 $25.34 791
2024-02-06 $25.16 $25.20 $25.10 $25.20 $25.20 3,848
2024-02-05 $24.88 $25.01 $24.88 $25.01 $25.01 5,389
2024-02-02 $24.90 $25.16 $24.90 $25.13 $25.13 4,473
2024-02-01 $24.97 $25.04 $24.95 $25.01 $25.01 3,089
2024-01-31 $25.01 $25.01 $24.72 $24.72 $24.72 989
2024-01-30 $25.30 $25.30 $25.00 $25.07 $25.07 1,760
2024-01-29 $24.86 $25.02 $24.86 $25.02 $25.02 2,385
2024-01-26 $24.92 $24.94 $24.85 $24.88 $24.88 8,397
2024-01-25 $25.16 $25.16 $24.79 $24.84 $24.84 2,119
2024-01-24 $24.83 $24.90 $24.71 $24.71 $24.71 5,761
2024-01-23 $24.86 $24.93 $24.82 $24.87 $24.87 26,044
2024-01-22 $24.96 $24.96 $24.83 $24.92 $24.92 1,458
2024-01-19 $24.71 $24.71 $24.71 $24.71 $24.71 351
2024-01-18 $24.37 $24.57 $24.34 $24.57 $24.57 21,742
2024-01-17 $24.36 $24.36 $24.30 $24.32 $24.32 920
2024-01-16 $24.34 $24.41 $24.34 $24.41 $24.41 1,004
2024-01-12 $24.48 $24.49 $24.44 $24.49 $24.49 10,488
2024-01-11 $24.27 $24.50 $24.27 $24.50 $24.50 31,787
2024-01-10 $24.36 $24.49 $24.36 $24.47 $24.47 8,345
2024-01-09 $24.24 $24.38 $24.23 $24.36 $24.36 8,522
2024-01-08 $24.41 $24.50 $24.41 $24.50 $24.50 2,911
2024-01-05 $24.34 $24.34 $24.18 $24.28 $24.28 41,355
2024-01-04 $24.31 $24.36 $24.29 $24.29 $24.29 395
2024-01-03 $24.40 $24.45 $24.27 $24.29 $24.29 59,998
2024-01-02 $24.84 $24.86 $24.67 $24.73 $24.73 48,772
2023-12-29 $24.93 $24.93 $24.93 $24.93 $24.93 12
2023-12-28 $24.82 $25.10 $24.82 $25.03 $25.03 1,472
2023-12-27 $24.99 $24.99 $24.99 $24.99 $24.99 825
2023-12-26 $25.00 $25.08 $24.93 $25.04 $25.04 1,668
2023-12-22 $24.92 $25.02 $24.84 $24.92 $24.92 6,856
2023-12-21 $24.78 $24.93 $24.78 $24.88 $24.88 30,231
2023-12-20 $24.91 $25.02 $24.64 $24.64 $24.64 39,870
2023-12-19 $24.91 $24.92 $24.84 $24.86 $24.86 17,113
2023-12-18 $24.70 $24.78 $24.64 $24.66 $24.66 25,863
2023-12-15 $25.23 $25.23 $24.64 $24.69 $24.69 2,787
2023-12-14 $24.76 $24.82 $24.69 $24.81 $24.81 15,110
2023-12-13 $24.29 $24.56 $24.21 $24.56 $24.44 15,251
2023-12-12 $24.25 $24.29 $24.25 $24.28 $24.15 10,228
2023-12-11 $24.33 $24.33 $24.16 $24.23 $24.10 16,409
2023-12-08 $24.07 $24.09 $24.07 $24.09 $23.97 1,092
2023-12-07 $23.98 $24.07 $23.98 $24.07 $23.95 3,713
2023-12-06 $24.05 $24.05 $23.94 $23.94 $23.82 3,382
2023-12-05 $23.98 $24.00 $23.87 $23.91 $23.79 4,629
2023-12-04 $24.05 $24.10 $23.98 $24.09 $23.97 30,563
2023-12-01 $23.87 $24.04 $23.85 $24.03 $23.91 2,596
2023-11-30 $23.55 $23.67 $23.55 $23.67 $23.55 36,581
2023-11-29 $23.61 $23.66 $23.58 $23.58 $23.46 18,366
2023-11-28 $23.50 $23.72 $23.50 $23.54 $23.42 19,663
2023-11-27 $23.59 $23.70 $23.59 $23.67 $23.55 2,696
2023-11-24 $23.66 $23.74 $23.64 $23.74 $23.62 1,068
2023-11-22 $23.64 $23.72 $23.62 $23.67 $23.55 59,659
2023-11-21 $23.61 $23.61 $23.49 $23.49 $23.37 3,896
2023-11-20 $23.51 $23.53 $23.50 $23.50 $23.38 1,368
2023-11-17 $23.57 $23.59 $23.44 $23.44 $23.32 3,005
2023-11-16 $23.49 $23.49 $23.33 $23.35 $23.23 3,554
2023-11-15 $23.50 $23.60 $23.39 $23.39 $23.27 5,622
2023-11-14 $23.37 $23.43 $23.37 $23.40 $23.28 2,955
2023-11-13 $22.85 $22.90 $22.85 $22.86 $22.74 7,377
2023-11-10 $22.77 $22.91 $22.74 $22.91 $22.79 1,982
2023-11-09 $22.74 $22.86 $22.65 $22.66 $22.54 76,189
2023-11-08 $22.79 $22.84 $22.71 $22.75 $22.75 17,322
2023-11-07 $22.80 $22.84 $22.72 $22.72 $22.72 2,663
2023-11-06 $22.75 $22.75 $22.72 $22.74 $22.74 925
2023-11-03 $22.89 $22.93 $22.80 $22.80 $22.80 2,423
2023-11-02 $22.46 $22.56 $22.46 $22.47 $22.47 3,791
2023-11-01 $22.08 $22.22 $22.01 $22.14 $22.14 15,378
2023-10-31 $22.09 $22.18 $22.01 $22.01 $22.01 2,313
2023-10-30 $21.94 $21.94 $21.94 $21.94 $21.94 152
2023-10-27 $21.74 $21.74 $21.68 $21.71 $21.71 1,162
2023-10-26 $22.01 $22.01 $21.88 $21.91 $21.91 348
2023-10-25 $21.94 $21.94 $21.77 $21.77 $21.77 2,731
2023-10-24 $22.11 $22.11 $21.95 $22.03 $22.03 13,669
2023-10-23 $22.18 $22.18 $21.96 $21.96 $21.96 1,042
2023-10-20 $22.21 $22.27 $22.09 $22.12 $22.12 2,829
2023-10-19 $22.58 $22.58 $22.27 $22.27 $22.27 1,156
2023-10-18 $23.05 $23.05 $22.56 $22.74 $22.74 3,781
2023-10-17 $23.11 $23.28 $23.03 $23.05 $23.05 16,984
2023-10-16 $23.04 $23.04 $22.92 $23.02 $23.02 6,184
2023-10-13 $22.87 $22.87 $22.63 $22.66 $22.66 6,344
2023-10-12 $22.94 $22.94 $22.77 $22.78 $22.78 1,978
2023-10-11 $23.01 $23.05 $22.92 $23.03 $23.03 1,402
2023-10-10 $23.03 $23.08 $22.90 $22.96 $22.96 3,034
2023-10-09 $22.74 $22.91 $22.74 $22.84 $22.84 1,928
2023-10-06 $22.69 $22.81 $22.67 $22.73 $22.73 21,246
2023-10-05 $22.63 $22.65 $22.42 $22.51 $22.51 60,507
2023-10-04 $22.53 $22.56 $22.35 $22.55 $22.55 2,691
2023-10-03 $22.64 $22.66 $22.35 $22.39 $22.39 30,466
2023-10-02 $22.65 $22.65 $22.56 $22.60 $22.60 3,066
2023-09-29 $22.99 $23.03 $22.75 $22.77 $22.77 8,921
2023-09-28 $22.84 $22.87 $22.81 $22.81 $22.81 2,155
2023-09-27 $22.60 $22.74 $22.50 $22.64 $22.64 10,616
2023-09-26 $22.75 $22.77 $22.55 $22.55 $22.55 1,502
2023-09-25 $22.61 $22.89 $22.61 $22.84 $22.84 53,577
2023-09-22 $22.93 $22.93 $22.75 $22.77 $22.77 39,007
2023-09-21 $23.13 $23.17 $22.94 $22.94 $22.83 6,114
2023-09-20 $23.54 $23.56 $23.14 $23.30 $23.19 194,165
2023-09-19 $23.45 $23.45 $23.41 $23.41 $23.31 2,777
2023-09-18 $23.51 $23.51 $23.42 $23.50 $23.39 12,645
2023-09-15 $23.47 $23.47 $23.43 $23.47 $23.36 5,249
2023-09-14 $23.49 $23.55 $23.49 $23.55 $23.44 1,151
2023-09-13 $23.38 $23.44 $23.33 $23.43 $23.33 5,792
2023-09-12 $23.43 $23.43 $23.38 $23.39 $23.29 7,382
2023-09-11 $23.47 $23.48 $23.36 $23.46 $23.35 10,862
2023-09-08 $23.40 $23.40 $23.38 $23.40 $23.29 1,296
2023-09-07 $23.37 $23.51 $23.37 $23.43 $23.32 43,061
2023-09-06 $23.56 $23.59 $23.44 $23.48 $23.37 56,265
2023-09-05 $23.64 $23.68 $23.55 $23.55 $23.44 15,858
2023-09-01 $23.78 $23.78 $23.72 $23.78 $23.67 6,607
2023-08-31 $23.74 $23.74 $23.67 $23.68 $23.57 2,196
2023-08-30 $23.90 $23.90 $23.74 $23.81 $23.70 4,622
2023-08-29 $23.68 $23.77 $23.68 $23.76 $23.65 3,982
2023-08-28 $23.80 $23.80 $23.54 $23.59 $23.48 3,424
2023-08-25 $23.46 $23.52 $23.46 $23.52 $23.41 579
2023-08-24 $23.54 $23.57 $23.48 $23.48 $23.37 4,513
2023-08-23 $23.55 $23.57 $23.54 $23.57 $23.46 3,365
2023-08-22 $23.50 $23.51 $23.47 $23.47 $23.36 1,679
2023-08-21 $23.50 $23.50 $23.44 $23.49 $23.38 2,199
2023-08-18 $23.40 $23.40 $23.40 $23.40 $23.29 317
2023-08-17 $23.54 $23.54 $23.35 $23.36 $23.25 6,399
2023-08-16 $23.80 $23.80 $23.62 $23.62 $23.51 567
2023-08-15 $23.82 $23.84 $23.72 $23.76 $23.65 6,331
2023-08-14 $23.85 $23.96 $23.85 $23.94 $23.83 3,790
2023-08-11 $23.85 $23.88 $23.85 $23.87 $23.76 741
2023-08-10 $23.93 $23.93 $23.86 $23.86 $23.75 560
2023-08-09 $23.92 $23.94 $23.90 $23.90 $23.79 1,443
2023-08-08 $23.83 $23.93 $23.83 $23.91 $23.80 13,130
2023-08-07 $24.18 $24.18 $23.94 $24.10 $23.99 2,207
2023-08-04 $23.97 $24.07 $23.83 $23.84 $23.84 4,978
2023-08-03 $23.71 $24.04 $23.71 $24.02 $24.02 511
2023-08-02 $23.99 $23.99 $23.99 $23.99 $23.99 667
2023-08-01 $24.13 $24.19 $24.13 $24.19 $24.19 1,076
2023-07-31 $24.20 $24.22 $24.17 $24.22 $24.22 2,440
2023-07-28 $24.16 $24.19 $24.14 $24.19 $24.19 2,131
2023-07-27 $24.28 $24.31 $24.05 $24.05 $24.05 3,154
2023-07-26 $24.34 $24.40 $24.33 $24.38 $24.38 11,732
2023-07-25 $24.26 $24.35 $24.26 $24.30 $24.30 1,669
2023-07-24 $24.16 $24.23 $24.12 $24.20 $24.20 31,791
2023-07-21 $24.20 $24.30 $24.16 $24.24 $24.24 82,206
2023-07-20 $24.26 $24.29 $24.21 $24.22 $24.22 1,507
2023-07-19 $24.29 $24.35 $24.21 $24.28 $24.28 22,267
2023-07-18 $24.28 $24.31 $24.17 $24.26 $24.26 5,712
2023-07-17 $24.04 $24.10 $24.01 $24.08 $24.08 8,316
2023-07-14 $24.03 $24.04 $23.10 $23.99 $23.99 36,248
2023-07-13 $24.02 $24.08 $24.01 $24.08 $24.08 1,245
2023-07-12 $24.06 $24.06 $23.98 $23.98 $23.98 1,028
2023-07-11 $23.82 $23.85 $23.82 $23.85 $23.85 388
2023-07-10 $23.69 $23.80 $23.64 $23.76 $23.76 5,719
2023-07-07 $23.52 $23.70 $23.50 $23.54 $23.54 15,552
2023-07-06 $23.48 $23.54 $23.37 $23.48 $23.48 42,116
2023-07-05 $23.70 $23.72 $23.62 $23.66 $23.66 6,248
2023-07-03 $23.77 $23.80 $23.70 $23.78 $23.78 3,126
2023-06-30 $23.80 $23.83 $23.80 $23.82 $23.82 3,078
2023-06-29 $23.58 $23.67 $23.54 $23.66 $23.66 25,445
2023-06-28 $23.40 $23.40 $23.37 $23.40 $23.40 1,957
2023-06-27 $23.28 $23.50 $23.25 $23.42 $23.42 41,171
2023-06-26 $23.10 $23.10 $23.07 $23.10 $23.10 739
2023-06-23 $23.03 $23.03 $22.97 $22.99 $22.99 1,534
2023-06-22 $23.22 $23.26 $23.22 $23.26 $23.11 583
2023-06-21 $23.13 $23.38 $23.13 $23.27 $23.12 2,157
2023-06-20 $23.23 $23.32 $23.22 $23.24 $23.09 44,116
2023-06-16 $23.42 $23.44 $23.34 $23.39 $23.23 13,061
2023-06-15 $23.30 $23.46 $23.30 $23.42 $23.27 2,697
2023-06-14 $23.38 $23.41 $23.18 $23.20 $23.05 7,229
2023-06-13 $23.21 $23.36 $23.21 $23.23 $23.08 58,738
2023-06-12 $23.00 $23.05 $22.91 $23.04 $22.89 10,471
2023-06-09 $22.91 $22.91 $22.86 $22.87 $22.72 5,965
2023-06-08 $22.88 $22.97 $22.88 $22.96 $22.81 4,253
2023-06-07 $22.97 $23.03 $22.93 $22.98 $22.82 28,450
2023-06-06 $22.82 $22.84 $22.72 $22.83 $22.69 9,613
2023-06-05 $22.72 $22.81 $22.65 $22.70 $22.56 28,986
2023-06-02 $22.87 $22.87 $22.86 $22.86 $22.71 24,822
2023-06-01 $22.49 $22.62 $22.48 $22.51 $22.36 7,145
2023-05-31 $22.40 $22.42 $22.32 $22.40 $22.26 5,651
2023-05-30 $22.70 $22.70 $22.56 $22.56 $22.41 7,158
2023-05-26 $22.63 $22.66 $22.59 $22.65 $22.50 3,883
2023-05-25 $22.47 $22.55 $22.41 $22.54 $22.39 7,598
2023-05-24 $22.51 $22.52 $22.39 $22.43 $22.28 35,349
2023-05-23 $22.77 $22.77 $22.56 $22.57 $22.42 7,779
2023-05-22 $22.81 $22.84 $22.76 $22.78 $22.63 9,700
2023-05-19 $22.92 $22.92 $22.75 $22.84 $22.69 6,087
2023-05-18 $22.70 $22.80 $22.68 $22.80 $22.65 32,704
2023-05-17 $22.65 $22.70 $22.61 $22.70 $22.55 3,203
2023-05-16 $22.60 $22.64 $22.54 $22.54 $22.39 4,019
2023-05-15 $22.71 $22.74 $22.67 $22.73 $22.58 40,013
2023-05-12 $22.70 $22.70 $22.59 $22.59 $22.44 6,629
2023-05-11 $22.60 $22.66 $22.57 $22.66 $22.51 1,784
2023-05-10 $22.77 $22.77 $22.69 $22.72 $22.57 5,907
2023-05-09 $22.60 $22.69 $22.55 $22.67 $22.67 14,673
2023-05-08 $22.99 $22.99 $22.62 $22.64 $22.64 20,301
2023-05-05 $22.71 $22.72 $22.60 $22.67 $22.67 1,244
2023-05-04 $22.45 $22.54 $22.45 $22.46 $22.46 2,937
2023-05-03 $22.71 $22.74 $22.58 $22.58 $22.58 7,223
2023-05-02 $22.52 $22.59 $22.50 $22.59 $22.59 5,748
2023-05-01 $22.76 $22.77 $22.71 $22.71 $22.71 18,602
2023-04-28 $22.68 $22.72 $22.63 $22.71 $22.71 11,334
2023-04-27 $22.41 $22.56 $22.41 $22.56 $22.56 915
2023-04-26 $22.37 $22.37 $22.28 $22.28 $22.28 4,148
2023-04-25 $22.57 $22.59 $22.43 $22.43 $22.43 19,751
2023-04-24 $22.74 $22.74 $22.67 $22.69 $22.69 9,443
2023-04-21 $22.65 $22.69 $22.63 $22.68 $22.68 34,632
2023-04-20 $22.66 $22.74 $22.63 $22.68 $22.68 26,056
2023-04-19 $22.67 $22.68 $22.65 $22.68 $22.68 9,451
2023-04-18 $22.73 $22.74 $22.64 $22.69 $22.69 7,760
2023-04-17 $22.63 $22.64 $22.56 $22.62 $22.62 98,833
2023-04-14 $22.58 $22.59 $22.54 $22.59 $22.59 8,813
2023-04-13 $22.59 $22.65 $22.56 $22.63 $22.63 34,966
2023-04-12 $22.63 $22.67 $22.59 $22.59 $22.59 8,244
2023-04-11 $22.60 $22.64 $22.58 $22.60 $22.60 32,308
2023-04-10 $22.45 $22.56 $22.44 $22.56 $22.56 33,278
2023-04-06 $22.25 $22.51 $22.25 $22.48 $22.48 60,360
2023-04-05 $22.54 $22.54 $22.46 $22.46 $22.46 49,367
2023-04-04 $22.64 $22.64 $22.56 $22.56 $22.56 1,834
2023-04-03 $22.69 $22.71 $22.57 $22.64 $22.64 35,979
2023-03-31 $22.83 $22.83 $22.50 $22.67 $22.67 49,567
2023-03-30 $22.55 $22.56 $22.51 $22.55 $22.55 8,915
2023-03-29 $22.37 $22.55 $22.31 $22.40 $22.40 79,899
2023-03-28 $22.22 $22.38 $22.13 $22.28 $22.28 117,562
2023-03-27 $22.26 $22.31 $22.24 $22.28 $22.28 3,347
2023-03-24 $22.26 $22.35 $22.18 $22.33 $22.21 18,500
2023-03-23 $22.47 $22.52 $22.31 $22.31 $22.19 4,460
2023-03-22 $22.48 $22.50 $22.33 $22.33 $22.21 13,170
2023-03-21 $22.49 $22.52 $22.43 $22.50 $22.37 24,203
2023-03-20 $22.42 $22.42 $22.24 $22.38 $22.25 82,376
2023-03-17 $22.39 $22.39 $22.22 $22.25 $22.12 27,137
2023-03-16 $22.27 $22.46 $22.27 $22.42 $22.29 159,800
2023-03-15 $22.29 $22.32 $22.25 $22.32 $22.19 15,216
2023-03-14 $22.50 $22.50 $22.33 $22.43 $22.30 16,804
2023-03-13 $22.30 $22.46 $22.30 $22.36 $22.23 11,122
2023-03-10 $22.64 $22.64 $22.37 $22.38 $22.25 7,481
2023-03-09 $23.00 $23.00 $22.72 $22.72 $22.59 2,703
2023-03-08 $23.03 $23.04 $22.94 $23.03 $22.90 9,192
2023-03-07 $23.11 $23.11 $22.87 $22.92 $22.79 56,987
2023-03-06 $23.19 $23.24 $23.12 $23.12 $22.99 3,012
2023-03-03 $23.15 $23.19 $23.14 $23.17 $23.04 4,397
2023-03-02 $23.10 $23.12 $23.10 $23.12 $22.98 1,793
2023-03-01 $23.05 $23.10 $23.02 $23.04 $22.91 13,217
2023-02-28 $23.05 $23.06 $23.04 $23.04 $22.91 2,260
2023-02-27 $23.06 $23.06 $23.01 $23.04 $22.91 8,024
2023-02-24 $23.01 $23.08 $23.00 $23.00 $22.87 8,464
2023-02-23 $23.06 $23.06 $23.02 $23.06 $22.93 2,720
2023-02-22 $23.09 $23.09 $22.99 $23.02 $22.89 7,252
2023-02-21 $23.00 $23.12 $23.00 $23.03 $22.90 55,736
2023-02-17 $23.12 $23.12 $23.09 $23.12 $23.12 19,580
2023-02-16 $22.97 $23.20 $22.97 $23.14 $23.14 4,868
2023-02-15 $23.11 $23.24 $22.97 $23.16 $23.16 21,132
2023-02-14 $23.17 $23.29 $23.16 $23.26 $23.26 6,764
2023-02-13 $23.23 $23.23 $23.20 $23.23 $23.23 1,354
2023-02-10 $22.95 $23.24 $22.95 $23.18 $23.18 7,685
2023-02-09 $23.26 $23.33 $23.15 $23.17 $23.17 14,022
2023-02-08 $23.05 $23.32 $23.05 $23.20 $23.20 35,271
2023-02-07 $23.09 $23.35 $23.09 $23.30 $23.30 5,571
2023-02-06 $23.22 $23.27 $23.18 $23.23 $23.23 7,744
2023-02-03 $23.08 $23.37 $23.08 $23.23 $23.23 63,547
2023-02-02 $23.29 $23.47 $23.29 $23.41 $23.41 37,683
2023-02-01 $23.22 $23.55 $23.22 $23.55 $23.55 3,005
2023-01-31 $23.37 $23.38 $23.37 $23.38 $23.38 10,582
2023-01-30 $23.22 $23.41 $23.22 $23.33 $23.33 31,004
2023-01-27 $23.22 $23.40 $23.22 $23.40 $23.40 217
2023-01-26 $23.20 $23.43 $23.20 $23.39 $23.39 2,869
2023-01-25 $23.18 $23.45 $23.18 $23.40 $23.40 8,933
2023-01-24 $23.17 $23.40 $23.17 $23.40 $23.40 12,028
2023-01-23 $23.12 $23.39 $23.12 $23.38 $23.38 3,393
2023-01-20 $23.39 $23.41 $23.33 $23.37 $23.37 3,938
2023-01-19 $23.10 $23.37 $23.10 $23.33 $23.33 36,781
2023-01-18 $23.12 $23.32 $23.12 $23.27 $23.27 8,771
2023-01-17 $23.10 $23.34 $23.10 $23.30 $23.30 27,784
2023-01-13 $23.29 $23.32 $23.28 $23.32 $23.32 4,293
2023-01-12 $23.22 $23.28 $23.19 $23.24 $23.24 19,588
2023-01-11 $22.98 $23.26 $22.98 $23.26 $23.26 23,366
2023-01-10 $22.95 $23.23 $22.95 $23.18 $23.18 31,831
2023-01-09 $23.19 $23.23 $23.14 $23.15 $23.15 2,677
2023-01-06 $23.10 $23.22 $23.10 $23.20 $23.20 10,817
2023-01-05 $23.05 $23.13 $23.04 $23.10 $23.10 4,474
2023-01-04 $23.10 $23.18 $23.10 $23.14 $23.14 11,503
2023-01-03 $23.12 $23.17 $23.10 $23.10 $23.10 7,783
2022-12-30 $23.14 $23.14 $23.09 $23.11 $23.11 22,235
2022-12-29 $23.10 $23.19 $23.10 $23.13 $23.13 12,284
2022-12-28 $23.09 $23.12 $23.06 $23.08 $23.08 11,136
2022-12-27 $23.11 $23.16 $23.08 $23.12 $23.12 5,415
2022-12-23 $23.11 $23.12 $23.07 $23.12 $23.12 12,413
2022-12-22 $23.14 $23.15 $23.09 $23.15 $23.15 8,003
2022-12-21 $22.95 $23.20 $22.95 $23.09 $23.09 44,142
2022-12-20 $22.85 $23.16 $22.85 $23.12 $23.12 24,387
2022-12-19 $23.14 $23.14 $23.09 $23.12 $23.12 2,541
2022-12-16 $23.08 $23.15 $23.07 $23.15 $23.15 4,446
2022-12-15 $23.16 $23.16 $23.09 $23.15 $23.15 6,971
2022-12-14 $23.18 $23.20 $23.07 $23.18 $23.18 8,154
2022-12-13 $23.17 $23.41 $23.17 $23.39 $23.16 4,203
2022-12-12 $23.32 $23.36 $23.32 $23.33 $23.10 8,342
2022-12-09 $23.39 $23.42 $23.33 $23.33 $23.10 5,437
2022-12-08 $23.35 $23.40 $23.33 $23.36 $23.13 26,695
2022-12-07 $23.38 $23.38 $23.30 $23.30 $23.07 1,599
2022-12-06 $22.80 $23.39 $22.80 $23.32 $23.09 918
2022-12-05 $23.23 $23.39 $23.23 $23.32 $23.09 12,032
2022-12-02 $23.34 $23.36 $23.33 $23.36 $23.36 2,118
2022-12-01 $23.40 $23.40 $23.34 $23.37 $23.37 2,660
2022-11-30 $23.31 $23.42 $23.31 $23.39 $23.39 24,590
2022-11-29 $22.86 $23.36 $22.86 $23.31 $23.31 2,534
2022-11-28 $23.30 $23.32 $23.26 $23.32 $23.32 120,295
2022-11-25 $23.31 $23.33 $23.31 $23.33 $23.33 505
2022-11-23 $23.31 $23.37 $23.29 $23.35 $23.35 5,848
2022-11-22 $23.35 $23.38 $23.29 $23.32 $23.32 5,867
2022-11-21 $23.34 $23.37 $23.27 $23.34 $23.34 8,057
2022-11-18 $23.35 $23.35 $23.33 $23.33 $23.33 974
2022-11-17 $23.26 $23.34 $23.26 $23.32 $23.32 2,295
2022-11-16 $23.33 $23.37 $23.29 $23.33 $23.33 5,214
2022-11-15 $23.37 $23.37 $23.30 $23.32 $23.32 4,959
2022-11-14 $23.33 $23.33 $23.31 $23.33 $23.33 986
2022-11-11 $23.29 $23.31 $23.29 $23.31 $23.31 1,209
2022-11-10 $23.52 $23.52 $23.27 $23.36 $23.36 10,879
2022-11-09 $23.49 $23.49 $23.20 $23.28 $23.28 10,973
2022-11-08 $23.22 $23.25 $23.21 $23.24 $23.24 8,848
2022-11-07 $23.20 $23.28 $23.19 $23.20 $23.20 31,336
2022-11-04 $23.22 $23.22 $23.22 $23.22 $23.22 827
2022-11-03 $23.24 $23.25 $23.21 $23.24 $23.24 10,829
2022-11-02 $23.24 $23.37 $23.13 $23.13 $23.13 3,950
2022-11-01 $23.28 $23.31 $23.21 $23.31 $23.31 7,750
2022-10-31 $23.24 $23.35 $23.21 $23.35 $23.35 20,981
2022-10-28 $23.25 $23.32 $23.23 $23.32 $23.32 13,896
2022-10-27 $22.99 $23.29 $22.99 $23.20 $23.20 9,564
2022-10-26 $23.21 $23.24 $23.20 $23.23 $23.23 4,245
2022-10-25 $23.18 $23.27 $23.18 $23.26 $23.26 16,621
2022-10-24 $23.16 $23.23 $23.15 $23.23 $23.23 6,658
2022-10-21 $23.14 $23.15 $23.10 $23.14 $23.14 8,991
2022-10-20 $23.13 $23.19 $23.10 $23.10 $23.10 43,817
2022-10-19 $23.17 $23.21 $23.12 $23.12 $23.12 17,761
2022-10-18 $23.20 $23.22 $23.13 $23.13 $23.13 5,248
2022-10-17 $23.14 $23.14 $23.14 $23.14 $23.14 6,639
2022-10-14 $23.10 $23.14 $23.04 $23.04 $23.04 7,257
2022-10-13 $23.12 $23.18 $23.10 $23.11 $23.11 5,767
2022-10-12 $23.07 $23.14 $23.07 $23.13 $23.13 4,343
2022-10-11 $23.10 $23.17 $23.09 $23.15 $23.15 21,814
2022-10-10 $23.15 $23.15 $23.10 $23.13 $23.13 3,922
2022-10-07 $23.15 $23.15 $23.12 $23.14 $23.14 4,882
2022-10-06 $23.22 $23.24 $23.21 $23.23 $23.23 1,642
2022-10-05 $23.04 $23.25 $22.98 $23.18 $23.18 14,823
2022-10-04 $23.27 $23.27 $23.20 $23.20 $23.20 10,486
2022-10-03 $23.22 $23.23 $23.08 $23.17 $23.17 41,780
2022-09-30 $23.10 $23.17 $23.04 $23.15 $23.15 22,972
2022-09-29 $23.16 $23.16 $23.06 $23.08 $23.08 21,848
2022-09-28 $23.11 $23.20 $23.10 $23.20 $23.20 2,489
2022-09-27 $23.16 $23.17 $23.04 $23.11 $23.11 1,516
2022-09-26 $23.12 $23.12 $23.06 $23.06 $23.06 7,931
2022-09-23 $22.95 $23.17 $22.95 $23.09 $23.09 28,441
2022-09-22 $23.20 $23.26 $23.17 $23.17 $23.11 12,951
2022-09-21 $23.55 $23.55 $23.07 $23.22 $23.16 13,266
2022-09-20 $23.32 $23.34 $23.26 $23.27 $23.21 4,099
2022-09-19 $23.20 $23.39 $23.20 $23.32 $23.26 26,751
2022-09-16 $23.29 $23.34 $23.29 $23.31 $23.25 13,773
2022-09-15 $23.39 $23.39 $23.33 $23.35 $23.29 23,646
2022-09-14 $23.40 $23.41 $23.36 $23.39 $23.39 12,505
2022-09-13 $23.51 $23.51 $23.41 $23.46 $23.46 22,656
2022-09-12 $23.61 $23.61 $23.53 $23.55 $23.55 3,025
2022-09-09 $23.52 $23.60 $23.52 $23.59 $23.59 9,181
2022-09-08 $23.47 $23.50 $23.47 $23.49 $23.49 2,881
2022-09-07 $23.51 $23.54 $23.45 $23.50 $23.50 2,962
2022-09-06 $23.48 $23.49 $23.40 $23.49 $23.49 13,313
2022-09-02 $23.56 $23.56 $23.56 $23.56 $23.56 244
2022-09-01 $23.42 $23.52 $23.42 $23.52 $23.52 8,318
2022-08-31 $23.58 $23.62 $23.51 $23.56 $23.56 22,903
2022-08-30 $23.59 $23.59 $23.58 $23.58 $23.58 1,545
2022-08-29 $23.64 $23.67 $23.56 $23.67 $23.67 24,536
2022-08-26 $23.61 $23.70 $23.61 $23.63 $23.63 8,210
2022-08-25 $23.83 $23.83 $23.68 $23.71 $23.71 6,847
2022-08-24 $23.72 $23.72 $23.64 $23.69 $23.69 2,769
2022-08-23 $23.68 $23.77 $23.68 $23.76 $23.76 8,769
2022-08-22 $23.71 $23.75 $23.66 $23.73 $23.73 7,617
2022-08-19 $23.80 $23.86 $23.73 $23.85 $23.85 22,849
2022-08-18 $23.86 $23.92 $23.83 $23.86 $23.86 4,020
2022-08-17 $23.78 $23.88 $23.78 $23.88 $23.88 3,826
2022-08-16 $23.91 $23.98 $23.91 $23.97 $23.97 6,639
2022-08-15 $24.00 $24.01 $23.94 $23.95 $23.95 2,025
2022-08-12 $23.89 $24.00 $23.88 $23.95 $23.95 8,608
2022-08-11 $23.93 $23.93 $23.84 $23.85 $23.85 1,026
2022-08-10 $24.03 $24.04 $23.92 $23.98 $23.98 15,046
2022-08-09 $23.93 $23.94 $23.84 $23.85 $23.85 5,033
2022-08-08 $23.90 $23.98 $23.88 $23.98 $23.98 62,296
2022-08-05 $23.85 $23.88 $23.83 $23.84 $23.84 2,592
2022-08-04 $23.98 $24.06 $23.96 $23.99 $23.99 20,285
2022-08-03 $23.92 $24.01 $23.85 $23.91 $23.91 27,382
2022-08-02 $23.99 $23.99 $23.85 $23.86 $23.86 20,292
2022-08-01 $24.01 $24.07 $23.99 $24.03 $24.03 29,642
2022-07-29 $23.75 $24.03 $23.75 $23.99 $23.99 1,766
2022-07-28 $23.98 $24.03 $23.98 $23.98 $23.98 11,507
2022-07-27 $23.94 $24.05 $23.93 $24.05 $24.05 8,303
2022-07-26 $23.94 $23.99 $23.94 $23.99 $23.99 741
2022-07-25 $23.94 $23.96 $23.91 $23.92 $23.92 10,575
2022-07-22 $23.99 $24.02 $23.92 $23.93 $23.93 16,097
2022-07-21 $23.98 $23.99 $23.93 $23.94 $23.94 5,901
2022-07-20 $24.00 $24.00 $23.93 $23.94 $23.94 1,579
2022-07-19 $23.89 $23.95 $23.89 $23.94 $23.94 9,406
2022-07-18 $23.90 $23.90 $23.88 $23.88 $23.88 626
2022-07-15 $23.93 $23.95 $23.87 $23.90 $23.90 8,689
2022-07-14 $23.90 $23.90 $23.85 $23.85 $23.85 2,542
2022-07-13 $23.93 $23.95 $23.85 $23.85 $23.85 5,264
2022-07-12 $23.87 $23.94 $23.85 $23.94 $23.94 27,035
2022-07-11 $23.96 $23.96 $23.86 $23.88 $23.88 16,170
2022-07-08 $23.91 $23.97 $23.91 $23.94 $23.94 4,963
2022-07-07 $23.99 $24.00 $23.91 $23.93 $23.93 12,244
2022-07-06 $23.93 $23.93 $23.85 $23.89 $23.89 22,800
2022-07-05 $23.94 $23.97 $23.89 $23.91 $23.91 32,824
2022-07-01 $23.98 $24.05 $23.98 $24.04 $24.04 1,240
2022-06-30 $24.01 $24.06 $23.98 $24.01 $24.01 40,187
2022-06-29 $24.07 $24.08 $24.04 $24.07 $24.07 1,851
2022-06-28 $24.15 $24.18 $24.04 $24.06 $24.06 15,819
2022-06-27 $24.08 $24.15 $24.05 $24.13 $24.13 15,393
2022-06-24 $24.12 $24.15 $24.09 $24.15 $24.15 7,970
2022-06-23 $24.08 $24.09 $24.00 $24.03 $24.03 4,834
2022-06-22 $24.06 $24.06 $23.99 $24.05 $24.05 2,472
2022-06-21 $24.04 $24.07 $24.01 $24.02 $24.02 14,898
2022-06-17 $23.93 $24.04 $23.93 $24.00 $24.00 8,324
2022-06-16 $23.95 $23.98 $23.93 $23.94 $23.94 7,521
2022-06-15 $24.05 $24.06 $24.00 $24.06 $24.06 1,654
2022-06-14 $24.00 $24.02 $23.96 $23.99 $23.99 13,332
2022-06-13 $24.00 $24.05 $24.00 $24.00 $24.00 2,156
2022-06-10 $24.20 $24.23 $24.14 $24.19 $24.19 2,850
2022-06-09 $24.28 $24.28 $24.21 $24.21 $24.21 5,412
2022-06-08 $24.29 $24.30 $24.26 $24.27 $24.27 20,529
2022-06-07 $24.02 $24.32 $24.02 $24.32 $24.32 1,523
2022-06-06 $24.31 $24.34 $24.29 $24.29 $24.29 2,521
2022-06-03 $24.35 $24.36 $24.31 $24.31 $24.31 23,070
2022-06-02 $24.27 $24.40 $24.27 $24.37 $24.37 36,775
2022-06-01 $24.26 $24.28 $24.17 $24.26 $24.26 42,026
2022-05-31 $24.06 $24.33 $24.06 $24.24 $24.24 64,959
2022-05-27 $24.27 $24.34 $24.27 $24.34 $24.34 12,937
2022-05-26 $24.22 $24.28 $24.20 $24.28 $24.28 5,012
2022-05-25 $24.18 $24.21 $24.15 $24.19 $24.19 13,889
2022-05-24 $24.18 $24.20 $24.18 $24.19 $24.19 3,721
2022-05-23 $24.19 $24.22 $24.18 $24.20 $24.20 6,808
2022-05-20 $24.13 $24.16 $24.13 $24.16 $24.16 13,097
2022-05-19 $24.14 $24.16 $24.14 $24.15 $24.15 1,852
2022-05-18 $24.14 $24.16 $24.10 $24.11 $24.11 5,227
2022-05-17 $24.18 $24.23 $24.17 $24.22 $24.22 7,762
2022-05-16 $23.89 $24.21 $23.89 $24.15 $24.15 19,507
2022-05-13 $24.13 $24.20 $24.12 $24.13 $24.13 12,577
2022-05-12 $24.13 $24.20 $24.06 $24.14 $24.14 19,020
2022-05-11 $23.95 $24.28 $23.95 $24.17 $24.17 15,486
2022-05-10 $24.23 $24.25 $24.20 $24.20 $24.20 8,661
2022-05-09 $24.32 $24.34 $24.24 $24.24 $24.24 57,830
2022-05-06 $24.44 $24.52 $24.42 $24.46 $24.46 5,264
2022-05-05 $24.45 $24.52 $24.43 $24.51 $24.51 14,355
2022-05-04 $24.50 $24.58 $24.42 $24.55 $24.55 23,482
2022-05-03 $24.47 $24.47 $24.43 $24.43 $24.43 3,265
2022-05-02 $24.67 $24.67 $24.32 $24.43 $24.43 12,765
2022-04-29 $24.70 $24.70 $24.53 $24.53 $24.53 39,184
2022-04-28 $24.61 $24.70 $24.57 $24.70 $24.70 3,659
2022-04-27 $24.58 $24.64 $24.56 $24.58 $24.58 58,565
2022-04-26 $24.71 $24.73 $24.58 $24.61 $24.61 8,154
2022-04-25 $24.67 $24.77 $24.62 $24.77 $24.77 5,774
2022-04-22 $25.31 $25.31 $24.83 $24.83 $24.83 14,972
2022-04-21 $25.18 $25.19 $25.05 $25.06 $25.06 10,694
2022-04-20 $25.15 $25.21 $25.15 $25.21 $25.21 3,144
2022-04-19 $25.13 $25.17 $25.10 $25.16 $25.16 5,885
2022-04-18 $25.24 $25.24 $25.07 $25.11 $25.11 8,179
2022-04-14 $25.07 $25.16 $25.07 $25.11 $25.11 17,100
2022-04-13 $25.07 $25.15 $25.07 $25.13 $25.13 8,977
2022-04-12 $25.14 $25.15 $24.92 $24.95 $24.95 1,673
2022-04-11 $25.02 $25.04 $24.95 $24.95 $24.95 4,900
2022-04-08 $25.13 $25.21 $25.12 $25.14 $25.14 15,973
2022-04-07 $25.07 $25.17 $25.01 $25.14 $25.14 8,690
2022-04-06 $25.02 $25.10 $24.97 $25.09 $25.09 25,311
2022-04-05 $25.43 $25.43 $25.15 $25.15 $25.15 23,627
2022-04-04 $25.44 $25.44 $25.36 $25.40 $25.40 23,417
2022-04-01 $25.34 $25.38 $25.33 $25.36 $25.36 57,346
2022-03-31 $25.45 $25.49 $25.42 $25.42 $25.42 11,917
2022-03-30 $25.51 $25.51 $25.48 $25.49 $25.49 2,273
2022-03-29 $25.39 $25.52 $25.38 $25.52 $25.52 20,167
2022-03-28 $25.32 $25.45 $25.32 $25.39 $25.39 11,173
2022-03-25 $25.46 $25.53 $25.43 $25.52 $25.52 6,128
2022-03-24 $25.50 $25.57 $25.47 $25.53 $25.53 16,197
2022-03-23 $25.42 $25.49 $25.41 $25.42 $25.42 6,534
2022-03-22 $25.41 $25.45 $25.41 $25.45 $25.45 5,596
2022-03-21 $25.47 $25.47 $25.36 $25.37 $25.37 16,454
2022-03-18 $25.38 $25.43 $25.37 $25.43 $25.43 9,029
2022-03-17 $25.37 $25.40 $25.37 $25.39 $25.39 11,499
2022-03-16 $25.21 $25.27 $25.06 $25.27 $25.27 11,068
2022-03-15 $25.04 $25.13 $25.04 $25.12 $25.12 13,109
2022-03-14 $25.25 $25.25 $25.10 $25.13 $25.13 13,292
2022-03-11 $25.39 $25.41 $25.33 $25.36 $25.36 17,253
2022-03-10 $25.40 $25.45 $25.37 $25.42 $25.42 12,706
2022-03-09 $25.54 $25.56 $25.39 $25.47 $25.47 20,688
2022-03-08 $25.83 $25.83 $25.65 $25.68 $25.68 23,318
2022-03-07 $25.67 $25.70 $25.61 $25.62 $25.62 28,445
2022-03-04 $25.47 $25.72 $25.47 $25.60 $25.60 3,712
2022-03-03 $25.67 $25.69 $25.62 $25.67 $25.67 5,600
2022-03-02 $25.61 $25.76 $25.60 $25.73 $25.73 29,809
2022-03-01 $25.60 $26.64 $25.60 $25.66 $25.66 44,010
2022-02-28 $25.79 $25.79 $25.50 $25.54 $25.54 7,894
2022-02-25 $25.37 $25.47 $25.34 $25.47 $25.47 2,781
2022-02-24 $25.26 $25.46 $25.26 $25.41 $25.41 3,812
2022-02-23 $25.34 $25.38 $25.28 $25.29 $25.29 4,000
2022-02-22 $25.46 $25.47 $25.38 $25.40 $25.40 20,862
2022-02-18 $25.40 $25.48 $25.35 $25.35 $25.35 36,350
2022-02-17 $25.52 $25.52 $25.47 $25.50 $25.50 17,844
2022-02-16 $25.50 $25.69 $25.49 $25.68 $25.68 146,475
2022-02-15 $25.68 $25.68 $25.44 $25.51 $25.51 3,372
2022-02-14 $25.44 $25.48 $25.41 $25.45 $25.45 9,994
2022-02-11 $25.53 $25.56 $25.44 $25.55 $25.55 9,697
2022-02-10 $25.99 $25.99 $25.47 $25.48 $25.48 13,190
2022-02-09 $25.67 $25.75 $25.67 $25.71 $25.71 16,451
2022-02-08 $25.55 $25.57 $25.53 $25.56 $25.56 19,353
2022-02-07 $25.60 $25.60 $25.55 $25.57 $25.57 2,885
2022-02-04 $25.53 $25.59 $25.47 $25.52 $25.52 5,327
2022-02-03 $25.73 $25.77 $25.73 $25.73 $25.73 3,814
2022-02-02 $25.92 $25.95 $25.87 $25.91 $25.91 1,496
2022-02-01 $25.75 $25.82 $25.72 $25.82 $25.82 17,377
2022-01-31 $25.49 $25.82 $25.49 $25.76 $25.76 11,895
2022-01-28 $25.44 $25.69 $25.44 $25.69 $25.69 48,319
2022-01-27 $25.64 $25.69 $25.50 $25.51 $25.51 22,872
2022-01-26 $25.79 $25.86 $25.52 $25.52 $25.52 18,036
2022-01-25 $25.68 $25.78 $25.64 $25.70 $25.70 51,676
2022-01-24 $25.42 $25.83 $25.28 $25.82 $25.82 43,284
2022-01-21 $25.95 $25.95 $25.76 $25.76 $25.76 672
2022-01-20 $26.65 $26.67 $26.09 $26.10 $26.10 18,276
2022-01-19 $26.48 $26.69 $26.37 $26.37 $26.37 23,884
2022-01-18 $27.26 $27.26 $26.42 $26.52 $26.52 26,168
2022-01-14 $26.92 $27.08 $26.81 $27.08 $27.08 11,049
2022-01-13 $27.91 $27.91 $27.10 $27.13 $27.13 5,576
2022-01-12 $27.40 $27.48 $27.40 $27.47 $27.47 1,347
2022-01-11 $27.03 $27.46 $27.03 $27.46 $27.46 33,128
2022-01-10 $26.71 $27.06 $26.61 $27.06 $27.06 25,905
2022-01-07 $28.03 $28.03 $27.14 $27.15 $27.15 2,457
2022-01-06 $27.57 $27.64 $27.51 $27.51 $27.51 8,209
2022-01-05 $28.66 $28.66 $27.54 $27.54 $27.54 15,857
2022-01-04 $28.75 $28.75 $27.97 $28.20 $28.20 10,244
2022-01-03 $28.99 $28.99 $28.12 $28.18 $28.18 8,482
2021-12-31 $28.75 $28.75 $28.50 $28.56 $28.56 6,908
2021-12-30 $28.51 $28.63 $28.51 $28.62 $28.62 33,412
2021-12-29 $28.44 $28.52 $28.39 $28.49 $28.49 15,186
2021-12-28 $28.54 $28.57 $28.40 $28.44 $28.44 9,907
2021-12-27 $28.70 $28.70 $28.21 $28.49 $28.49 8,426
2021-12-23 $28.33 $28.33 $28.13 $28.18 $28.18 29,168
2021-12-22 $27.88 $28.62 $27.87 $28.28 $28.28 332,031
2021-12-21 $27.81 $27.81 $27.50 $27.79 $27.79 3,897
2021-12-20 $27.41 $27.69 $27.16 $27.69 $27.69 25,935
2021-12-17 $27.75 $28.02 $27.65 $27.82 $27.82 7,435
2021-12-16 $28.02 $28.07 $27.75 $27.80 $27.80 21,797
2021-12-15 $27.53 $27.92 $27.45 $27.91 $27.91 6,579
2021-12-14 $27.43 $27.66 $27.43 $27.58 $27.58 2,673
2021-12-13 $30.69 $30.96 $30.50 $30.58 $27.90 11,407
2021-12-10 $31.05 $31.05 $30.50 $30.55 $27.87 5,851
2021-12-09 $30.68 $30.69 $30.48 $30.48 $27.81 16,668
2021-12-08 $30.69 $30.81 $30.69 $30.80 $28.10 14,982
2021-12-07 $30.72 $30.77 $30.62 $30.68 $27.99 11,415
2021-12-06 $30.05 $30.21 $29.99 $30.14 $27.50 14,262
2021-12-03 $30.09 $30.79 $29.66 $29.91 $27.28 9,248
2021-12-02 $30.01 $30.28 $29.88 $30.16 $27.52 5,874
2021-12-01 $30.44 $30.44 $29.76 $29.76 $27.15 3,494
2021-11-30 $30.58 $30.67 $30.10 $30.10 $27.46 5,472
2021-11-29 $30.52 $30.78 $30.51 $30.69 $28.00 2,678
2021-11-26 $30.50 $30.50 $30.33 $30.33 $27.67 13,853
2021-11-24 $31.09 $31.09 $30.40 $30.73 $28.04 10,398
2021-11-23 $30.63 $30.63 $30.38 $30.50 $27.83 4,822
2021-11-22 $30.96 $30.96 $30.59 $30.62 $27.93 36,377
2021-11-19 $31.04 $31.04 $30.88 $30.90 $28.19 4,206
2021-11-18 $31.19 $31.38 $30.93 $30.96 $28.24 304,482
2021-11-17 $30.93 $31.01 $30.90 $31.01 $28.29 4,312
2021-11-16 $30.62 $31.18 $30.62 $31.12 $28.39 10,096
2021-11-15 $31.41 $31.41 $30.90 $30.93 $28.21 13,790
2021-11-12 $31.43 $31.43 $30.97 $31.01 $28.29 9,887
2021-11-11 $30.82 $30.85 $30.80 $30.83 $28.13 2,172
2021-11-10 $30.94 $31.12 $30.75 $30.77 $28.07 9,372
2021-11-09 $31.49 $31.49 $31.13 $31.19 $28.45 4,156
2021-11-08 $31.07 $31.13 $31.02 $31.13 $28.40 6,377
2021-11-05 $31.09 $31.09 $30.98 $31.01 $28.29 3,552
2021-11-04 $30.82 $31.00 $30.82 $30.97 $28.25 9,991
2021-11-03 $31.07 $31.07 $30.66 $30.81 $28.11 7,107
2021-11-02 $30.67 $30.76 $30.62 $30.75 $28.05 5,750
2021-11-01 $30.52 $30.64 $30.47 $30.64 $27.95 11,460
2021-10-29 $30.49 $30.57 $30.48 $30.57 $27.89 4,612
2021-10-28 $30.42 $30.49 $30.39 $30.48 $27.81 17,973
2021-10-27 $30.34 $30.34 $30.19 $30.19 $27.54 1,539
2021-10-26 $30.60 $30.60 $30.47 $30.47 $27.80 7,625
2021-10-25 $30.46 $30.60 $30.44 $30.48 $27.81 64,753
2021-10-22 $30.55 $30.55 $30.39 $30.43 $27.76 7,647
2021-10-21 $30.14 $30.32 $30.12 $30.32 $27.66 12,993
2021-10-20 $30.10 $30.20 $30.10 $30.18 $27.53 717
2021-10-19 $30.00 $30.12 $30.00 $30.07 $27.43 5,810
2021-10-18 $29.81 $29.94 $29.81 $29.94 $27.31 408
2021-10-15 $29.85 $29.89 $29.84 $29.84 $27.22 2,075
2021-10-14 $29.61 $29.72 $29.61 $29.72 $27.11 2,193
2021-10-13 $29.12 $29.27 $29.12 $29.24 $26.67 12,390
2021-10-12 $29.06 $29.07 $28.96 $28.99 $26.44 1,505
2021-10-11 $29.09 $29.14 $28.87 $28.87 $26.34 10,130
2021-10-08 $29.80 $29.80 $29.02 $29.03 $26.48 2,534
2021-10-07 $29.46 $29.46 $29.10 $29.23 $26.66 2,991
2021-10-06 $28.90 $29.00 $28.73 $29.00 $26.46 12,367
2021-10-05 $29.04 $29.11 $28.96 $28.96 $26.42 10,982
2021-10-04 $28.96 $28.96 $28.76 $28.83 $26.30 10,195
2021-10-01 $28.92 $29.20 $28.88 $29.17 $26.61 4,803
2021-09-30 $29.69 $29.69 $28.97 $28.97 $26.42 5,602
2021-09-29 $29.23 $29.25 $29.12 $29.12 $26.56 10,096
2021-09-28 $29.21 $29.32 $29.16 $29.16 $26.60 7,267
2021-09-27 $30.25 $30.25 $29.74 $29.75 $27.14 9,053
2021-09-24 $29.99 $30.02 $29.94 $29.97 $27.34 1,773
2021-09-23 $30.58 $30.58 $30.09 $30.10 $27.41 11,508
2021-09-22 $29.93 $30.02 $29.89 $29.98 $27.31 7,392
2021-09-21 $29.73 $29.78 $29.65 $29.67 $27.02 2,775
2021-09-20 $29.90 $29.90 $29.43 $29.69 $27.04 25,889
2021-09-17 $30.07 $30.20 $30.07 $30.10 $27.41 15,264
2021-09-16 $31.07 $31.07 $30.20 $30.38 $27.67 3,612
2021-09-15 $30.27 $30.51 $30.27 $30.50 $27.78 2,461
2021-09-14 $30.64 $30.64 $30.31 $30.31 $27.61 37,411
2021-09-13 $30.49 $30.49 $30.27 $30.39 $27.68 9,325
2021-09-10 $30.50 $30.59 $30.39 $30.39 $27.68 2,287
2021-09-09 $30.57 $30.65 $30.50 $30.50 $27.78 17,813
2021-09-08 $31.18 $31.18 $30.50 $30.59 $27.86 6,980
2021-09-07 $30.88 $30.88 $30.51 $30.62 $27.89 21,165
2021-09-03 $30.86 $30.95 $30.86 $30.90 $28.14 9,052
2021-09-02 $30.87 $30.88 $30.79 $30.88 $28.13 19,042
2021-09-01 $30.94 $30.94 $30.70 $30.74 $28.00 9,773
2021-08-31 $30.88 $31.07 $30.64 $30.66 $27.93 10,320
2021-08-30 $30.71 $31.07 $30.71 $30.75 $28.01 3,192
2021-08-27 $30.61 $30.71 $30.61 $30.71 $27.98 1,512
2021-08-26 $30.85 $30.85 $30.39 $30.46 $27.74 1,837
2021-08-25 $30.50 $30.63 $30.50 $30.59 $27.87 58,915
2021-08-24 $30.50 $30.55 $30.46 $30.47 $27.75 19,097
2021-08-23 $30.39 $30.52 $30.38 $30.48 $27.76 8,917
2021-08-20 $30.33 $30.59 $30.09 $30.30 $27.59 18,498
2021-08-19 $30.38 $30.38 $29.87 $30.02 $27.34 13,770
2021-08-18 $30.10 $30.34 $29.89 $29.89 $27.22 10,565
2021-08-17 $30.30 $30.30 $29.91 $30.05 $27.37 2,691
2021-08-16 $30.18 $30.27 $30.14 $30.27 $27.57 5,977
2021-08-13 $30.56 $30.56 $30.09 $30.22 $27.53 2,720
2021-08-12 $29.99 $30.06 $29.93 $30.03 $27.35 6,663
2021-08-11 $30.40 $30.40 $29.89 $30.00 $27.32 4,136
2021-08-10 $29.83 $29.90 $29.78 $29.81 $27.15 2,705
2021-08-09 $29.90 $29.91 $29.77 $29.82 $27.16 17,793
2021-08-06 $29.98 $30.00 $29.91 $29.91 $27.24 6,846
2021-08-05 $30.49 $30.49 $29.92 $30.03 $27.35 18,415
2021-08-04 $29.98 $29.99 $29.87 $29.95 $27.28 22,669
2021-08-03 $29.96 $30.15 $29.89 $30.15 $27.46 13,341
2021-08-02 $29.88 $29.92 $29.87 $29.92 $27.25 775
2021-07-30 $29.78 $29.83 $29.73 $29.80 $27.14 6,106
2021-07-29 $29.80 $29.87 $29.79 $29.83 $27.17 20,895
2021-07-28 $29.45 $29.58 $29.45 $29.58 $26.94 548
2021-07-27 $29.45 $29.50 $29.39 $29.50 $26.87 8,954
2021-07-26 $29.53 $29.53 $29.39 $29.44 $26.81 6,276
2021-07-23 $29.36 $29.54 $29.36 $29.54 $26.91 2,233
2021-07-22 $29.33 $29.38 $29.33 $29.38 $26.76 1,957
2021-07-21 $29.26 $29.30 $29.25 $29.28 $26.67 2,685
2021-07-20 $29.14 $29.24 $29.08 $29.22 $26.61 7,191
2021-07-19 $28.95 $29.01 $28.78 $28.85 $26.28 17,708
2021-07-16 $29.26 $29.26 $29.10 $29.10 $26.50 13,617
2021-07-15 $29.32 $29.35 $29.22 $29.27 $26.66 4,605
2021-07-14 $29.92 $29.92 $29.39 $29.39 $26.77 7,229
2021-07-13 $29.49 $29.49 $29.34 $29.34 $26.72 5,159
2021-07-12 $29.52 $29.55 $29.47 $29.55 $26.92 893
2021-07-09 $29.38 $29.46 $29.32 $29.46 $26.83 3,265
2021-07-08 $29.17 $29.31 $29.17 $29.20 $26.60 6,337
2021-07-07 $29.38 $29.51 $29.35 $29.43 $26.81 38,597
2021-07-06 $29.35 $29.35 $29.18 $29.35 $26.73 5,276
2021-07-02 $29.35 $29.38 $29.35 $29.38 $26.76 1,517
2021-07-01 $29.17 $29.22 $29.17 $29.21 $26.61 4,980
2021-06-30 $28.70 $29.05 $28.70 $29.05 $26.46 968
2021-06-29 $29.05 $29.05 $28.96 $29.04 $26.45 3,971
2021-06-28 $28.95 $29.04 $28.95 $29.02 $26.43 4,384
2021-06-25 $28.83 $28.86 $28.75 $28.83 $26.26 1,024
2021-06-24 $28.79 $28.81 $28.78 $28.81 $26.20 538
2021-06-23 $28.77 $28.79 $28.65 $28.65 $26.05 944
2021-06-22 $28.57 $28.75 $28.57 $28.75 $26.14 1,165
2021-06-21 $28.43 $28.59 $28.43 $28.59 $26.00 2,154
2021-06-18 $28.81 $28.81 $28.32 $28.32 $25.75 14,387
2021-06-17 $28.52 $28.69 $28.52 $28.60 $26.01 5,095
2021-06-16 $28.50 $28.73 $28.50 $28.54 $25.95 2,121
2021-06-15 $28.79 $28.80 $28.75 $28.76 $26.15 3,783
2021-06-14 $28.75 $28.79 $28.75 $28.79 $26.18 962
2021-06-11 $28.85 $28.89 $28.85 $28.89 $26.27 551
2021-06-10 $28.72 $28.85 $28.72 $28.85 $26.23 7,645
2021-06-09 $28.45 $28.83 $28.45 $28.69 $26.09 32,769
2021-06-08 $28.71 $28.72 $28.68 $28.70 $26.10 7,442
2021-06-07 $28.77 $28.78 $28.65 $28.68 $26.08 7,770
2021-06-04 $28.76 $28.81 $28.76 $28.81 $26.20 833
2021-06-03 $28.56 $28.60 $28.55 $28.55 $25.96 1,305
2021-06-02 $28.63 $28.63 $28.58 $28.58 $25.99 602
2021-06-01 $28.43 $28.47 $28.39 $28.47 $25.89 3,081
2021-05-28 $28.41 $28.48 $28.39 $28.43 $25.85 21,129
2021-05-27 $28.54 $28.54 $28.30 $28.32 $25.75 10,254
2021-05-26 $28.21 $28.21 $28.21 $28.21 $25.65 402
2021-05-25 $28.21 $28.22 $28.16 $28.17 $25.62 4,253
2021-05-24 $28.28 $28.28 $28.16 $28.21 $25.65 4,893
2021-05-21 $28.04 $28.04 $27.95 $27.96 $25.42 1,003
2021-05-20 $27.91 $27.91 $27.83 $27.87 $25.34 2,680
2021-05-19 $27.48 $27.60 $27.45 $27.60 $25.09 1,379
2021-05-18 $27.84 $27.84 $27.74 $27.74 $25.22 1,427
2021-05-17 $27.79 $27.87 $27.79 $27.87 $25.34 4,635
2021-05-14 $27.84 $27.94 $27.84 $27.94 $25.41 674
2021-05-13 $27.57 $27.57 $27.57 $27.57 $25.07 128
2021-05-12 $27.62 $27.62 $27.27 $27.28 $24.81 4,882
2021-05-11 $27.92 $27.92 $27.89 $27.89 $25.36 250
2021-05-10 $28.44 $28.44 $28.16 $28.16 $25.61 4,881
2021-05-07 $28.32 $28.32 $28.26 $28.31 $25.74 825
2021-05-06 $27.83 $28.01 $27.83 $28.01 $25.47 1,613
2021-05-05 $27.85 $27.95 $27.85 $27.89 $25.36 2,300
2021-05-04 $27.70 $27.86 $27.70 $27.86 $25.33 574
2021-05-03 $27.89 $27.89 $27.89 $27.89 $25.36 714
2021-04-30 $27.81 $27.83 $27.81 $27.82 $25.29 620
2021-04-29 $27.93 $28.02 $27.89 $28.02 $25.48 4,550
2021-04-28 $28.01 $28.04 $27.95 $27.96 $25.42 8,932
2021-04-27 $28.61 $28.61 $28.00 $28.04 $25.50 13,140
2021-04-26 $28.09 $28.11 $28.06 $28.07 $25.52 16,947
2021-04-23 $27.86 $28.08 $27.86 $28.06 $25.51 13,033
2021-04-22 $27.99 $27.99 $27.72 $27.78 $25.26 3,595
2021-04-21 $27.91 $28.09 $27.91 $28.08 $25.53 6,835
2021-04-20 $27.80 $27.80 $27.69 $27.70 $25.19 10,369
2021-04-19 $27.79 $28.08 $27.76 $27.77 $25.25 4,754
2021-04-16 $28.31 $28.48 $28.01 $28.04 $25.50 5,020
2021-04-15 $27.91 $27.97 $27.90 $27.97 $25.43 12,662
2021-04-14 $27.60 $27.60 $27.60 $27.60 $25.09 133
2021-04-13 $27.54 $27.60 $27.53 $27.59 $25.08 5,401
2021-04-12 $27.42 $27.54 $27.32 $27.52 $25.02 6,533
2021-04-09 $27.33 $27.39 $27.27 $27.39 $24.91 3,768
2021-04-08 $27.32 $27.32 $27.24 $27.25 $24.78 3,254
2021-04-07 $27.27 $27.29 $27.21 $27.25 $24.78 87,757
2021-04-06 $27.56 $27.56 $27.27 $27.27 $24.80 14,158
2021-04-05 $27.24 $27.30 $27.21 $27.29 $24.82 7,485
2021-04-01 $26.98 $27.16 $26.98 $27.15 $24.69 4,162
2021-03-31 $26.84 $26.90 $26.83 $26.90 $24.46 22,641
2021-03-30 $26.84 $26.86 $26.75 $26.75 $24.32 846
2021-03-29 $26.77 $27.00 $25.97 $26.95 $24.51 37,806
2021-03-26 $26.67 $26.97 $26.64 $26.96 $24.52 2,460
2021-03-25 $26.23 $26.62 $26.23 $26.62 $24.18 641
2021-03-24 $26.58 $26.65 $26.50 $26.50 $24.07 12,579
2021-03-23 $26.57 $26.65 $26.44 $26.50 $24.07 4,386
2021-03-22 $26.62 $26.70 $26.58 $26.65 $24.20 4,910
2021-03-19 $26.45 $26.65 $26.45 $26.56 $24.12 1,503
2021-03-18 $26.75 $26.78 $26.56 $26.56 $24.12 6,592
2021-03-17 $26.71 $26.91 $26.69 $26.84 $24.37 17,065
2021-03-16 $26.81 $26.84 $26.78 $26.80 $24.34 8,535
2021-03-15 $26.89 $26.89 $26.89 $26.89 $24.42 480
2021-03-12 $26.53 $26.66 $26.53 $26.65 $24.20 12,362
2021-03-11 $26.67 $26.70 $26.55 $26.58 $24.14 3,034
2021-03-10 $26.23 $26.33 $26.23 $26.30 $23.88 3,720
2021-03-09 $26.10 $26.22 $26.10 $26.11 $23.71 22,518
2021-03-08 $26.10 $26.10 $25.79 $25.79 $23.42 8,032
2021-03-05 $25.40 $25.90 $25.17 $25.89 $23.51 54,199
2021-03-04 $26.20 $26.20 $25.43 $25.48 $23.14 3,289
2021-03-03 $26.05 $26.05 $25.87 $25.87 $23.50 2,489
2021-03-02 $26.39 $26.40 $26.25 $26.26 $23.84 4,790
2021-03-01 $26.34 $26.45 $26.34 $26.34 $23.92 969
2021-02-26 $26.09 $26.16 $26.02 $26.02 $23.63 25,215
2021-02-25 $26.37 $26.37 $26.05 $26.05 $23.66 702
2021-02-24 $26.51 $26.64 $26.45 $26.63 $24.19 2,352
2021-02-23 $26.24 $26.41 $26.24 $26.41 $23.98 210
2021-02-22 $26.58 $26.61 $26.43 $26.43 $24.00 4,193
2021-02-19 $26.67 $26.77 $26.65 $26.65 $24.20 1,136
2021-02-18 $26.57 $26.57 $26.56 $26.56 $24.12 192
2021-02-17 $26.52 $26.73 $26.52 $26.72 $24.27 14,192
2021-02-16 $27.33 $27.33 $26.74 $26.76 $24.30 6,460
2021-02-12 $26.80 $26.88 $26.77 $26.88 $24.41 3,620
2021-02-11 $26.73 $26.77 $26.60 $26.75 $24.29 9,971
2021-02-10 $26.60 $26.67 $26.57 $26.66 $24.21 19,140
2021-02-09 $26.52 $26.56 $26.42 $26.55 $24.11 6,632
2021-02-08 $26.35 $26.52 $26.35 $26.51 $24.08 7,610
2021-02-05 $26.30 $26.30 $26.16 $26.18 $23.77 6,728
2021-02-04 $26.01 $26.18 $26.01 $26.13 $23.73 2,967
2021-02-03 $25.92 $26.06 $25.89 $26.01 $23.62 78,992
2021-02-02 $26.06 $26.06 $26.05 $26.05 $23.66 741
2021-02-01 $25.54 $25.78 $25.53 $25.78 $23.41 2,283
2021-01-29 $25.56 $25.63 $25.35 $25.47 $23.13 13,753
2021-01-28 $25.66 $25.88 $25.65 $25.76 $23.39 4,713
2021-01-27 $25.57 $25.68 $25.39 $25.45 $23.11 2,776
2021-01-26 $26.18 $26.19 $26.01 $26.01 $23.62 17,595
2021-01-25 $26.01 $26.17 $26.01 $26.17 $23.77 716
2021-01-22 $26.06 $26.17 $26.06 $26.14 $23.74 12,890
2021-01-21 $26.21 $26.22 $26.21 $26.22 $23.81 3,889
2021-01-20 $26.11 $26.28 $26.11 $26.28 $23.86 6,531
2021-01-19 $26.12 $26.12 $26.02 $26.05 $23.65 3,953
2021-01-15 $25.86 $26.06 $25.83 $25.99 $23.60 25,190
2021-01-14 $26.12 $26.12 $25.97 $26.02 $23.63 7,507
2021-01-13 $26.08 $26.20 $26.07 $26.08 $23.68 19,242
2021-01-12 $26.09 $26.15 $26.06 $26.15 $23.74 3,288
2021-01-11 $26.05 $26.13 $26.03 $26.08 $23.69 6,273
2021-01-08 $26.09 $26.15 $26.02 $26.15 $23.75 7,241
2021-01-07 $26.07 $26.07 $26.04 $26.07 $23.67 1,855
2021-01-06 $25.70 $25.84 $25.68 $25.68 $23.32 4,446
2021-01-05 $25.44 $25.57 $25.37 $25.45 $23.12 18,945
2021-01-04 $26.14 $26.14 $25.39 $25.39 $23.05 1,908
2020-12-31 $25.52 $25.65 $25.43 $25.65 $23.29 7,055
2020-12-30 $25.50 $25.51 $25.44 $25.51 $23.16 22,246
2020-12-29 $25.34 $25.34 $25.34 $25.34 $23.00 122
2020-12-28 $25.41 $25.50 $25.38 $25.44 $23.09 4,541
2020-12-24 $25.34 $25.34 $25.34 $25.34 $23.00 111
2020-12-23 $25.42 $25.48 $25.32 $25.36 $23.02 138,508
2020-12-22 $25.30 $25.39 $25.28 $25.31 $22.97 17,695
2020-12-21 $25.16 $25.33 $25.16 $25.33 $22.99 7,679
2020-12-18 $26.00 $26.00 $25.42 $25.47 $23.12 616
2020-12-17 $25.53 $25.53 $25.41 $25.41 $23.06 3,183
2020-12-16 $25.27 $25.35 $25.27 $25.35 $23.00 257
2020-12-15 $25.30 $25.53 $25.25 $25.53 $23.17 3,337
2020-12-14 $25.83 $26.41 $25.19 $25.19 $22.86 45,553
2020-12-11 $26.37 $26.45 $26.32 $26.45 $22.95 3,346
2020-12-10 $26.39 $26.51 $26.37 $26.46 $22.96 4,877
2020-12-09 $26.46 $26.54 $26.33 $26.52 $23.01 26,545
2020-12-08 $26.59 $26.67 $26.59 $26.67 $23.14 700
2020-12-07 $26.69 $26.77 $26.54 $26.63 $23.10 4,844
2020-12-04 $26.68 $26.83 $26.68 $26.81 $23.26 5,417
2020-12-03 $26.42 $26.50 $26.35 $26.44 $22.94 6,753
2020-12-02 $26.38 $26.48 $26.36 $26.47 $22.97 2,113
2020-12-01 $26.38 $26.58 $26.32 $26.58 $23.06 60,022
2020-11-30 $26.16 $26.23 $26.06 $26.06 $22.61 5,324
2020-11-27 $26.39 $26.39 $26.39 $26.39 $22.90 85
2020-11-25 $26.40 $26.41 $26.30 $26.39 $22.90 36,134
2020-11-24 $26.38 $26.38 $26.37 $26.37 $22.88 163
2020-11-23 $26.19 $26.19 $26.19 $26.19 $22.73 71
2020-11-20 $27.45 $27.45 $26.06 $26.06 $22.61 3,144
2020-11-19 $26.12 $26.14 $26.09 $26.14 $22.68 673
2020-11-18 $26.38 $26.38 $26.11 $26.11 $22.65 1,091
2020-11-17 $26.30 $26.34 $26.29 $26.34 $22.85 1,465
2020-11-16 $26.37 $26.40 $26.37 $26.40 $22.90 331
2020-11-13 $26.16 $26.16 $26.16 $26.16 $22.69 133
2020-11-12 $26.03 $26.03 $25.84 $25.85 $22.42 32,180
2020-11-11 $26.02 $26.02 $26.01 $26.01 $22.56 382
2020-11-10 $25.92 $25.92 $25.86 $25.90 $22.47 7,839
2020-11-09 $26.40 $26.40 $25.95 $25.95 $22.51 684
2020-11-06 $25.86 $25.92 $25.86 $25.91 $22.48 24,057
2020-11-05 $25.89 $25.93 $25.87 $25.90 $22.47 8,593
2020-11-04 $25.73 $25.81 $25.62 $25.62 $22.23 1,373
2020-11-03 $25.46 $25.51 $25.41 $25.50 $22.13 12,842
2020-11-02 $25.19 $25.22 $25.17 $25.20 $21.87 776,751
2020-10-30 $25.04 $25.04 $24.86 $24.99 $21.68 6,251
2020-10-29 $27.45 $27.45 $24.83 $25.14 $21.81 819,344
2020-10-28 $25.12 $25.20 $24.96 $24.96 $21.65 5,466
2020-10-27 $25.66 $25.69 $25.55 $25.56 $22.17 9,071
2020-10-26 $25.46 $25.48 $25.39 $25.48 $22.10 25,743
2020-10-23 $25.79 $25.94 $25.79 $25.90 $22.47 1,319
2020-10-22 $25.73 $25.83 $25.67 $25.77 $22.36 4,708
2020-10-21 $25.92 $25.92 $25.71 $25.76 $22.35 9,601
2020-10-20 $25.99 $26.04 $25.93 $25.95 $22.52 4,211
2020-10-19 $25.89 $25.89 $25.71 $25.71 $22.31 1,276
2020-10-16 $25.96 $25.96 $25.96 $25.96 $22.52 12,568
2020-10-15 $25.83 $25.96 $25.83 $25.95 $22.52 436
2020-10-14 $26.08 $26.08 $25.95 $25.95 $22.52 2,081
2020-10-13 $25.87 $25.92 $25.87 $25.90 $22.47 3,186
2020-10-12 $25.98 $26.05 $25.98 $26.05 $22.60 284
2020-10-09 $25.99 $25.99 $25.94 $25.94 $22.50 219
2020-10-08 $25.95 $25.96 $25.92 $25.92 $22.49 20,535
2020-10-07 $25.75 $25.81 $24.81 $25.81 $22.39 5,060
2020-10-06 $25.72 $25.72 $25.53 $25.53 $22.15 4,990
2020-10-05 $25.72 $25.74 $25.65 $25.72 $22.32 4,770
2020-10-02 $25.58 $25.58 $25.55 $25.55 $22.17 1,402
2020-10-01 $25.53 $25.53 $25.40 $25.48 $22.11 26,356
2020-09-30 $25.63 $25.63 $25.54 $25.54 $22.16 592
2020-09-29 $25.52 $25.52 $25.46 $25.46 $22.09 2,032
2020-09-28 $25.45 $25.46 $25.45 $25.46 $22.09 342
2020-09-25 $25.16 $25.33 $25.16 $25.33 $21.98 488
2020-09-24 $25.20 $25.40 $25.13 $25.24 $21.87 5,970
2020-09-23 $25.43 $25.43 $25.18 $25.18 $21.82 1,445
2020-09-22 $25.41 $25.52 $25.41 $25.52 $22.11 236
2020-09-21 $25.39 $25.45 $25.37 $25.43 $22.03 7,907
2020-09-18 $25.87 $25.87 $25.75 $25.75 $22.31 17,383
2020-09-17 $25.89 $25.89 $25.74 $25.86 $22.41 24,875
2020-09-16 $25.96 $25.96 $25.94 $25.94 $22.48 13,910
2020-09-15 $25.92 $25.92 $25.82 $25.82 $22.38 8,783
2020-09-14 $25.78 $25.81 $25.78 $25.81 $22.36 2,144
2020-09-11 $25.57 $25.57 $25.55 $25.56 $22.15 9,996
2020-09-10 $25.90 $25.90 $25.52 $25.52 $22.11 2,987
2020-09-09 $25.79 $25.92 $25.79 $25.85 $22.40 11,907
2020-09-08 $25.72 $25.72 $25.53 $25.53 $22.12 663
2020-09-04 $25.81 $26.08 $25.81 $26.05 $22.57 3,892
2020-09-03 $26.29 $26.29 $26.16 $26.17 $22.68 473
2020-09-02 $26.66 $26.80 $26.66 $26.80 $23.22 540
2020-09-01 $26.34 $26.41 $26.34 $26.41 $22.88 3,093
2020-08-31 $26.35 $26.39 $26.34 $26.34 $22.83 14,504
2020-08-28 $26.28 $26.39 $26.23 $26.39 $22.86 1,441
2020-08-27 $26.19 $26.19 $26.09 $26.19 $22.69 2,042
2020-08-26 $26.15 $26.17 $26.15 $26.17 $22.68 14,022
2020-08-25 $26.00 $26.12 $26.00 $26.12 $22.64 628
2020-08-24 $26.00 $26.03 $25.96 $26.03 $22.56 1,021
2020-08-21 $25.82 $25.87 $25.82 $25.87 $22.41 1,300
2020-08-20 $25.90 $25.92 $25.85 $25.92 $22.46 18,882
2020-08-19 $26.14 $26.14 $26.02 $26.02 $22.55 1,112
2020-08-18 $26.12 $26.12 $26.12 $26.12 $22.64 36
2020-08-17 $26.21 $26.21 $26.21 $26.21 $22.71 183
2020-08-14 $26.11 $26.11 $26.07 $26.07 $22.59 2,268
2020-08-13 $26.13 $26.13 $26.04 $26.05 $22.58 5,097
2020-08-12 $26.07 $26.07 $26.07 $26.07 $22.59 13
2020-08-11 $26.13 $26.13 $25.85 $25.85 $22.40 743
2020-08-10 $26.11 $26.14 $26.03 $26.12 $22.64 5,834
2020-08-07 $25.90 $25.95 $25.86 $25.95 $22.49 232,283
2020-08-06 $25.93 $25.96 $25.76 $25.96 $22.50 9,152
2020-08-05 $26.04 $26.05 $25.93 $25.97 $22.50 17,369
2020-08-04 $25.75 $25.77 $25.71 $25.77 $22.33 3,923
2020-08-03 $25.60 $25.74 $25.59 $25.67 $22.25 4,849
2020-07-31 $25.39 $25.54 $25.36 $25.54 $22.13 330
2020-07-30 $25.65 $25.65 $25.52 $25.56 $22.15 764
2020-07-29 $25.55 $25.70 $25.55 $25.67 $22.25 1,514
2020-07-28 $25.39 $25.47 $25.31 $25.31 $21.93 16,162
2020-07-27 $25.31 $25.45 $25.31 $25.44 $22.04 10,794
2020-07-24 $26.59 $26.59 $25.16 $25.19 $21.83 9,337
2020-07-23 $25.53 $25.54 $25.33 $25.33 $21.95 1,220
2020-07-22 $25.41 $25.44 $25.28 $25.44 $22.05 10,656
2020-07-21 $25.35 $25.35 $25.28 $25.28 $21.91 1,339
2020-07-20 $26.33 $26.34 $25.06 $25.14 $21.78 2,504
2020-07-17 $25.14 $25.16 $25.09 $25.09 $21.74 2,471,540
2020-07-16 $24.90 $24.95 $24.90 $24.95 $21.62 200

Inspire Tactical Balanced ESG ETF (RISN) News Headlines

Recent Inspire Tactical Balanced ESG ETF (RISN) News
Similar Companies to Inspire Tactical Balanced ESG ETF (RISN) 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.