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.
Invest in Inspire Tactical Balanced ESG ETF (RISN)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |