Impact Shares Sustainable Development Goals Global Equity ETF (SDGA) Exchange: NYSE ARCA

Data as of March 29, 2024

$22.52 ($-0.12) -0.55%

Impact Shares Sustainable Development Goals Global Equity ETF - Daily Information
Click for more stock information on Impact Shares Sustainable Development Goals Global Equity ETF.
Daily Information Data
Date March 29, 2024
Open $22.52
Previous Close $22.52
High $22.52
Low $22.52
Adjusted Open $22.52
Previous Adjusted Close $22.52
Adjusted High $22.52
Adjusted Low $22.52

About Impact Shares Sustainable Development Goals Global Equity ETF (SDGA)

Impact Shares Sustainable Development Goals Global Equity

Historical Stock Data for Impact Shares Sustainable Development Goals Global Equity ETF (SDGA)

Date Open High Low Close Adj.Close Volume
2023-02-24 $22.52 $22.52 $22.52 $22.52 $22.52 42
2023-02-23 $22.65 $22.65 $22.65 $22.65 $22.65 25
2023-02-22 $22.62 $22.64 $22.62 $22.64 $22.64 177
2023-02-21 $22.60 $22.64 $22.60 $22.64 $22.64 462
2023-02-17 $22.58 $22.64 $22.57 $22.64 $22.64 261
2023-02-16 $22.62 $22.62 $22.62 $22.62 $22.62 324
2023-02-15 $22.66 $22.72 $22.66 $22.72 $22.72 1,370
2023-02-14 $22.67 $22.75 $22.67 $22.75 $22.75 408
2023-02-13 $22.69 $22.69 $22.69 $22.69 $22.69 42
2023-02-10 $22.45 $22.52 $22.45 $22.52 $22.52 115
2023-02-09 $22.64 $22.65 $22.47 $22.47 $22.47 745
2023-02-08 $22.61 $22.61 $22.61 $22.61 $22.61 111
2023-02-07 $22.84 $22.84 $22.84 $22.84 $22.84 1
2023-02-06 $22.66 $22.66 $22.66 $22.66 $22.66 104
2023-02-03 $22.80 $22.80 $22.80 $22.80 $22.80 3
2023-02-02 $22.99 $22.99 $22.99 $22.99 $22.99 31
2023-02-01 $22.68 $22.95 $22.68 $22.95 $22.95 496
2023-01-31 $22.49 $22.72 $22.49 $22.72 $22.72 1,715
2023-01-30 $22.54 $22.54 $22.45 $22.45 $22.45 830
2023-01-27 $22.62 $22.62 $22.62 $22.62 $22.62 204
2023-01-26 $22.64 $22.65 $22.55 $22.65 $22.65 1,071
2023-01-25 $22.32 $22.55 $22.32 $22.55 $22.55 1,635
2023-01-24 $22.44 $22.44 $22.44 $22.44 $22.44 208
2023-01-23 $22.52 $22.52 $22.52 $22.52 $22.52 3
2023-01-20 $22.18 $22.35 $22.18 $22.35 $22.35 200
2023-01-19 $22.14 $22.14 $22.14 $22.14 $22.14 130
2023-01-18 $22.22 $22.22 $22.22 $22.22 $22.22 130
2023-01-17 $22.46 $22.50 $22.46 $22.50 $22.50 227
2023-01-13 $22.60 $22.60 $22.57 $22.57 $22.57 339
2023-01-12 $22.47 $22.47 $22.47 $22.47 $22.47 182
2023-01-11 $22.25 $22.31 $22.25 $22.31 $22.31 1,122
2023-01-10 $22.23 $22.23 $22.23 $22.23 $22.23 1,129
2023-01-09 $22.41 $22.42 $22.12 $22.12 $22.12 1,129
2023-01-06 $22.09 $22.15 $22.09 $22.11 $22.11 3,222
2023-01-05 $21.70 $21.72 $21.68 $21.70 $21.70 1,105
2023-01-04 $21.79 $21.89 $21.79 $21.89 $21.89 191
2023-01-03 $21.59 $21.61 $21.59 $21.61 $21.61 406
2022-12-30 $21.44 $21.50 $21.40 $21.50 $21.50 634
2022-12-29 $21.60 $21.60 $21.58 $21.59 $21.59 2,404
2022-12-28 $21.36 $21.36 $21.31 $21.31 $21.31 2,436
2022-12-27 $21.60 $21.60 $21.51 $21.51 $21.51 700
2022-12-23 $22.20 $22.23 $22.20 $22.23 $21.99 1,860
2022-12-22 $22.11 $22.14 $21.92 $22.14 $21.90 2,518
2022-12-21 $22.28 $22.31 $22.28 $22.31 $22.07 102
2022-12-20 $22.07 $22.07 $22.03 $22.03 $21.80 3,541
2022-12-19 $22.05 $22.05 $21.97 $21.97 $21.73 835
2022-12-16 $21.97 $22.05 $21.97 $22.05 $21.81 710
2022-12-15 $22.20 $22.24 $22.13 $22.23 $22.00 6,690
2022-12-14 $22.96 $22.96 $22.79 $22.79 $22.54 437
2022-12-13 $23.20 $23.20 $22.75 $22.83 $22.59 2,540
2022-12-12 $22.58 $22.69 $22.58 $22.69 $22.69 326
2022-12-09 $22.64 $22.65 $22.54 $22.54 $22.54 4,007
2022-12-08 $22.66 $22.72 $22.58 $22.66 $22.66 4,223
2022-12-07 $22.52 $22.53 $22.52 $22.53 $22.53 407
2022-12-06 $22.55 $22.64 $22.53 $22.64 $22.64 4,015
2022-12-05 $23.08 $23.08 $22.77 $22.81 $22.81 1,029
2022-12-02 $23.16 $23.16 $23.16 $23.16 $23.16 5
2022-12-01 $23.14 $23.17 $23.13 $23.17 $23.17 2,321
2022-11-30 $22.56 $23.13 $22.54 $23.13 $23.13 4,208
2022-11-29 $22.63 $22.68 $22.63 $22.68 $22.68 3,470
2022-11-28 $22.69 $22.69 $22.66 $22.66 $22.66 349
2022-11-25 $22.91 $22.91 $22.91 $22.91 $22.91 24
2022-11-23 $22.87 $22.87 $22.87 $22.87 $22.87 153
2022-11-22 $22.49 $22.69 $22.49 $22.69 $22.69 1,002
2022-11-21 $22.47 $22.49 $22.47 $22.49 $22.49 777
2022-11-18 $22.51 $22.51 $22.51 $22.51 $22.51 2
2022-11-17 $22.36 $22.36 $22.34 $22.35 $22.35 579
2022-11-16 $22.49 $22.49 $22.38 $22.38 $22.38 1,044
2022-11-15 $22.44 $22.44 $22.44 $22.44 $22.44 6
2022-11-14 $22.35 $22.35 $22.35 $22.35 $22.35 2
2022-11-11 $22.43 $22.43 $22.43 $22.43 $22.43 2
2022-11-10 $22.30 $22.30 $22.30 $22.30 $22.30 2
2022-11-09 $21.39 $21.39 $21.39 $21.39 $21.39 23
2022-11-08 $21.72 $21.72 $21.64 $21.64 $21.64 650
2022-11-07 $21.53 $21.53 $21.53 $21.53 $21.53 2
2022-11-04 $21.36 $21.36 $21.36 $21.36 $21.36 639
2022-11-03 $20.94 $20.94 $20.90 $20.90 $20.90 639
2022-11-02 $21.39 $21.39 $21.10 $21.10 $21.10 799
2022-11-01 $21.49 $21.49 $21.49 $21.49 $21.49 2
2022-10-31 $21.45 $21.45 $21.45 $21.45 $21.45 2
2022-10-28 $21.45 $21.57 $21.45 $21.57 $21.57 167
2022-10-27 $21.29 $21.29 $21.29 $21.29 $21.29 2
2022-10-26 $21.38 $21.38 $21.38 $21.38 $21.38 48
2022-10-25 $21.06 $21.33 $21.06 $21.33 $21.33 269
2022-10-24 $21.02 $21.02 $21.02 $21.02 $21.02 51
2022-10-21 $20.88 $20.88 $20.88 $20.88 $20.88 2
2022-10-20 $20.43 $20.54 $20.43 $20.46 $20.46 3,808
2022-10-19 $20.51 $20.51 $20.51 $20.51 $20.51 59
2022-10-18 $20.59 $20.72 $20.59 $20.70 $20.70 10,951
2022-10-17 $20.38 $20.46 $20.38 $20.46 $20.46 321
2022-10-14 $19.97 $19.97 $19.97 $19.97 $19.97 5
2022-10-13 $20.23 $20.23 $20.23 $20.23 $20.23 453
2022-10-12 $19.72 $19.73 $19.72 $19.73 $19.73 453
2022-10-11 $19.71 $19.71 $19.71 $19.71 $19.71 1,091
2022-10-10 $19.82 $19.82 $19.82 $19.82 $19.82 40
2022-10-07 $20.20 $20.20 $19.97 $19.97 $19.97 5,251
2022-10-06 $20.33 $20.33 $20.33 $20.33 $20.33 3
2022-10-05 $20.39 $20.62 $20.39 $20.62 $20.62 558
2022-10-04 $20.61 $20.70 $20.61 $20.70 $20.70 342
2022-10-03 $20.09 $20.09 $20.09 $20.09 $20.09 80
2022-09-30 $19.68 $19.68 $19.68 $19.68 $19.68 26
2022-09-29 $20.14 $20.14 $19.97 $19.97 $19.97 1,578
2022-09-28 $20.20 $20.27 $20.20 $20.27 $20.27 1,326
2022-09-27 $20.18 $20.18 $19.79 $19.87 $19.87 1,687
2022-09-26 $20.08 $20.08 $20.08 $20.08 $20.08 2
2022-09-23 $20.28 $20.32 $20.19 $20.32 $20.32 2,831
2022-09-22 $20.75 $20.75 $20.75 $20.75 $20.75 183
2022-09-21 $21.13 $21.13 $20.80 $20.80 $20.80 183
2022-09-20 $21.09 $21.09 $21.09 $21.09 $21.09 78
2022-09-19 $21.41 $21.41 $21.41 $21.41 $21.41 0
2022-09-16 $21.17 $21.33 $21.17 $21.33 $21.33 246
2022-09-15 $21.46 $21.46 $21.41 $21.41 $21.41 277
2022-09-14 $21.49 $21.49 $21.49 $21.49 $21.49 99
2022-09-13 $21.47 $21.47 $21.47 $21.47 $21.47 1
2022-09-12 $22.19 $22.19 $22.19 $22.19 $22.19 49
2022-09-09 $21.88 $21.97 $21.84 $21.97 $21.97 250
2022-09-08 $21.17 $21.57 $20.96 $21.57 $21.57 4,163
2022-09-07 $21.40 $21.53 $21.40 $21.53 $21.53 2,739
2022-09-06 $21.21 $21.27 $21.20 $21.25 $21.25 5,460
2022-09-02 $21.69 $21.69 $21.29 $21.29 $21.29 3,218
2022-09-01 $21.46 $21.46 $21.46 $21.46 $21.46 79
2022-08-31 $21.49 $21.49 $21.49 $21.49 $21.49 35
2022-08-30 $21.65 $21.65 $21.65 $21.65 $21.65 23
2022-08-29 $21.81 $21.81 $21.81 $21.81 $21.81 0
2022-08-26 $21.95 $21.95 $21.87 $21.87 $21.87 1,730
2022-08-25 $22.41 $22.50 $22.41 $22.50 $22.50 223
2022-08-24 $22.38 $22.38 $22.27 $22.27 $22.27 293
2022-08-23 $22.27 $22.28 $22.27 $22.28 $22.28 141
2022-08-22 $22.61 $22.61 $22.34 $22.38 $22.38 360
2022-08-19 $22.73 $22.77 $22.61 $22.77 $22.77 4,345
2022-08-18 $23.02 $23.09 $22.94 $23.03 $23.03 3,940
2022-08-17 $23.02 $23.02 $23.02 $23.02 $23.02 118
2022-08-16 $23.23 $23.23 $23.18 $23.18 $23.18 103
2022-08-15 $23.14 $23.14 $23.14 $23.14 $23.14 144
2022-08-12 $22.94 $23.17 $22.94 $23.17 $23.17 729
2022-08-11 $22.99 $23.04 $22.93 $22.93 $22.93 13,146
2022-08-10 $22.98 $22.98 $22.98 $22.98 $22.98 2
2022-08-09 $22.57 $22.57 $22.55 $22.55 $22.55 402
2022-08-08 $22.70 $22.70 $22.69 $22.69 $22.69 290
2022-08-05 $22.66 $22.66 $22.66 $22.66 $22.66 898
2022-08-04 $22.65 $22.71 $22.65 $22.71 $22.71 167
2022-08-03 $22.63 $22.74 $22.63 $22.74 $22.74 520
2022-08-02 $22.46 $22.46 $22.46 $22.46 $22.46 611
2022-08-01 $22.66 $22.66 $22.64 $22.64 $22.64 611
2022-07-29 $22.57 $22.67 $22.57 $22.67 $22.67 301
2022-07-28 $22.61 $22.62 $22.61 $22.62 $22.62 100
2022-07-27 $22.22 $22.55 $22.22 $22.51 $22.51 1,513
2022-07-26 $22.07 $22.07 $22.07 $22.07 $22.07 201
2022-07-25 $22.27 $22.27 $22.25 $22.25 $22.25 718
2022-07-22 $22.32 $22.32 $22.17 $22.17 $22.17 546
2022-07-21 $22.16 $22.27 $22.16 $22.27 $22.27 555
2022-07-20 $22.07 $22.15 $22.06 $22.15 $22.15 3,320
2022-07-19 $21.84 $22.19 $21.84 $22.19 $22.19 437
2022-07-18 $21.86 $21.86 $21.64 $21.64 $21.64 267
2022-07-15 $21.64 $21.73 $21.64 $21.73 $21.73 6,069
2022-07-14 $21.11 $21.34 $21.11 $21.30 $21.30 3,452
2022-07-13 $21.69 $21.69 $21.57 $21.62 $21.62 22,266
2022-07-12 $21.66 $21.69 $21.66 $21.69 $21.69 2,768
2022-07-11 $21.80 $21.80 $21.80 $21.80 $21.80 10
2022-07-08 $22.09 $22.09 $22.09 $22.09 $22.09 230
2022-07-07 $22.08 $22.08 $22.05 $22.05 $22.05 157
2022-07-06 $21.70 $21.80 $21.66 $21.75 $21.75 1,623
2022-07-05 $21.64 $21.74 $21.63 $21.74 $21.74 1,219
2022-07-01 $21.91 $21.91 $21.91 $21.91 $21.91 210
2022-06-30 $21.92 $21.92 $21.59 $21.78 $21.78 2,335
2022-06-29 $22.03 $22.05 $22.03 $22.05 $22.05 514
2022-06-28 $22.23 $22.23 $22.06 $22.06 $22.06 507
2022-06-27 $22.36 $22.36 $22.36 $22.36 $22.36 28
2022-06-24 $22.56 $22.56 $22.56 $22.56 $22.42 30
2022-06-23 $22.05 $22.05 $22.03 $22.03 $21.89 201
2022-06-22 $22.13 $22.13 $22.05 $22.05 $21.91 823
2022-06-21 $22.00 $22.01 $22.00 $22.01 $21.87 399
2022-06-17 $21.59 $21.62 $21.57 $21.57 $21.44 1,861
2022-06-16 $21.52 $21.52 $21.52 $21.52 $21.39 128
2022-06-15 $21.84 $21.96 $21.84 $21.96 $21.83 286
2022-06-14 $21.56 $21.63 $21.56 $21.63 $21.50 201
2022-06-13 $22.01 $22.01 $21.84 $21.84 $21.70 237
2022-06-10 $22.61 $22.65 $22.51 $22.52 $22.37 4,164
2022-06-09 $23.02 $23.02 $23.02 $23.02 $22.88 3
2022-06-08 $23.53 $23.53 $23.47 $23.49 $23.34 820
2022-06-07 $23.80 $23.80 $23.80 $23.80 $23.65 7
2022-06-06 $23.99 $23.99 $23.65 $23.68 $23.53 518
2022-06-03 $23.64 $23.64 $23.64 $23.64 $23.49 24
2022-06-02 $23.94 $23.94 $23.94 $23.94 $23.79 86
2022-06-01 $23.60 $23.60 $23.60 $23.60 $23.45 200
2022-05-31 $23.75 $23.78 $23.75 $23.78 $23.63 200
2022-05-27 $23.61 $23.79 $23.61 $23.79 $23.64 186
2022-05-26 $23.45 $23.45 $23.45 $23.45 $23.30 76
2022-05-25 $23.10 $23.27 $23.10 $23.16 $23.02 2,784
2022-05-24 $22.97 $23.08 $22.97 $23.08 $22.93 225
2022-05-23 $23.14 $23.14 $23.04 $23.08 $22.93 4,225
2022-05-20 $22.33 $22.67 $22.33 $22.67 $22.53 2,639
2022-05-19 $22.52 $22.64 $22.52 $22.64 $22.50 3,006
2022-05-18 $23.16 $23.16 $22.60 $22.60 $22.46 2,831
2022-05-17 $23.44 $23.44 $23.44 $23.44 $23.30 34
2022-05-16 $23.24 $23.24 $23.08 $23.08 $22.93 458
2022-05-13 $23.10 $23.11 $23.10 $23.11 $22.97 677
2022-05-12 $22.70 $22.73 $22.70 $22.73 $22.58 845
2022-05-11 $23.03 $23.03 $22.77 $22.77 $22.63 1,098
2022-05-10 $22.98 $22.98 $22.98 $22.98 $22.83 74
2022-05-09 $23.05 $23.05 $22.94 $22.94 $22.80 273
2022-05-06 $23.21 $23.49 $23.21 $23.44 $23.29 2,592
2022-05-05 $24.15 $24.15 $23.47 $23.58 $23.43 2,758
2022-05-04 $23.67 $24.32 $23.67 $24.32 $24.17 2,336
2022-05-03 $23.84 $23.85 $23.81 $23.81 $23.66 1,812
2022-05-02 $23.29 $23.64 $23.29 $23.64 $23.50 274
2022-04-29 $23.75 $23.75 $23.61 $23.61 $23.46 286
2022-04-28 $24.09 $24.26 $23.89 $24.22 $24.06 827
2022-04-27 $23.90 $23.90 $23.81 $23.81 $23.66 4,210
2022-04-26 $24.03 $24.06 $23.89 $23.89 $23.74 1,964
2022-04-25 $24.33 $24.33 $24.33 $24.33 $24.18 505
2022-04-22 $24.60 $24.60 $24.33 $24.33 $24.18 412
2022-04-21 $24.87 $24.89 $24.83 $24.89 $24.73 1,417
2022-04-20 $25.13 $25.13 $25.13 $25.13 $24.98 124
2022-04-19 $24.99 $24.99 $24.99 $24.99 $24.83 38
2022-04-18 $24.70 $24.70 $24.69 $24.69 $24.54 641
2022-04-14 $24.88 $24.88 $24.76 $24.76 $24.60 2,208
2022-04-13 $24.82 $24.94 $24.82 $24.94 $24.78 856
2022-04-12 $24.83 $24.83 $24.83 $24.83 $24.68 68
2022-04-11 $25.06 $25.06 $24.97 $24.97 $24.81 270
2022-04-08 $25.03 $25.16 $25.03 $25.16 $25.00 1,414
2022-04-07 $25.18 $25.26 $25.18 $25.21 $25.05 1,087
2022-04-06 $25.08 $25.13 $25.04 $25.13 $24.98 2,107
2022-04-05 $25.55 $25.55 $25.30 $25.30 $25.14 1,064
2022-04-04 $25.57 $25.61 $25.57 $25.61 $25.45 1,843
2022-04-01 $25.52 $25.52 $25.52 $25.52 $25.36 54
2022-03-31 $25.77 $25.77 $25.50 $25.50 $25.34 2,552
2022-03-30 $25.92 $25.92 $25.81 $25.81 $25.65 151
2022-03-29 $25.81 $25.92 $25.81 $25.92 $25.75 1,204
2022-03-28 $25.32 $25.53 $25.32 $25.53 $25.37 742
2022-03-25 $25.57 $25.57 $25.57 $25.57 $25.31 72
2022-03-24 $25.46 $25.46 $25.46 $25.46 $25.21 4
2022-03-23 $25.24 $25.24 $25.24 $25.24 $24.99 44
2022-03-22 $25.61 $25.61 $25.61 $25.61 $25.35 44
2022-03-21 $25.33 $25.33 $25.33 $25.33 $25.08 86
2022-03-18 $25.41 $25.44 $25.41 $25.44 $25.19 525
2022-03-17 $25.21 $25.21 $25.21 $25.21 $24.96 1
2022-03-16 $25.03 $25.03 $25.03 $25.03 $24.78 219
2022-03-15 $24.46 $24.49 $24.42 $24.49 $24.25 748
2022-03-14 $24.23 $24.23 $24.06 $24.06 $23.82 3,416
2022-03-11 $24.40 $24.40 $24.12 $24.12 $23.87 2,065
2022-03-10 $24.29 $24.29 $24.29 $24.29 $24.05 129
2022-03-09 $24.53 $24.53 $24.53 $24.53 $24.28 8
2022-03-08 $23.90 $23.90 $23.82 $23.82 $23.58 2,696
2022-03-07 $24.30 $24.30 $23.81 $23.81 $23.57 909
2022-03-04 $24.45 $24.60 $24.45 $24.60 $24.35 992
2022-03-03 $25.19 $25.19 $24.96 $24.96 $24.71 1,112
2022-03-02 $25.09 $25.20 $25.04 $25.20 $24.95 1,995
2022-03-01 $24.78 $24.78 $24.78 $24.78 $24.53 139
2022-02-28 $25.23 $25.23 $25.23 $25.23 $24.98 48
2022-02-25 $25.62 $25.62 $25.62 $25.62 $25.36 6
2022-02-24 $24.53 $25.05 $24.53 $25.05 $24.80 237
2022-02-23 $25.58 $25.58 $25.29 $25.29 $25.03 177
2022-02-22 $25.66 $25.66 $25.53 $25.53 $25.27 222
2022-02-18 $25.96 $25.96 $25.77 $25.77 $25.51 189
2022-02-17 $25.94 $25.94 $25.88 $25.88 $25.63 357
2022-02-16 $26.20 $26.26 $26.09 $26.26 $26.00 973
2022-02-15 $26.24 $26.25 $26.19 $26.19 $25.93 1,102
2022-02-14 $25.83 $25.83 $25.83 $25.83 $25.57 7
2022-02-11 $26.03 $26.03 $26.03 $26.03 $25.77 102
2022-02-10 $26.39 $26.39 $26.39 $26.39 $26.13 45
2022-02-09 $26.65 $26.68 $26.65 $26.68 $26.42 442
2022-02-08 $26.47 $26.47 $26.47 $26.47 $26.21 56
2022-02-07 $26.21 $26.21 $26.21 $26.21 $25.95 129
2022-02-04 $26.27 $26.27 $26.27 $26.27 $26.01 129
2022-02-03 $26.32 $26.32 $26.20 $26.20 $25.93 807
2022-02-02 $26.39 $26.55 $26.39 $26.55 $26.29 5,501
2022-02-01 $26.15 $26.25 $26.15 $26.25 $25.98 376
2022-01-31 $25.87 $26.04 $25.87 $26.04 $25.78 933
2022-01-28 $25.66 $25.66 $25.66 $25.66 $25.40 71
2022-01-27 $25.49 $25.49 $25.49 $25.49 $25.24 149
2022-01-26 $25.96 $26.04 $25.61 $25.61 $25.35 1,651
2022-01-25 $25.88 $25.95 $25.76 $25.76 $25.50 678
2022-01-24 $25.67 $25.85 $25.67 $25.85 $25.59 171
2022-01-21 $26.08 $26.08 $25.95 $25.95 $25.69 292
2022-01-20 $26.19 $26.19 $26.19 $26.19 $25.93 66
2022-01-19 $26.75 $26.75 $26.47 $26.47 $26.21 1,122
2022-01-18 $26.65 $26.66 $26.60 $26.60 $26.34 952
2022-01-14 $26.89 $27.07 $26.89 $27.07 $26.80 126
2022-01-13 $27.11 $27.11 $27.11 $27.11 $26.84 9
2022-01-12 $27.25 $27.31 $27.25 $27.31 $27.04 4,857
2022-01-11 $27.09 $27.24 $27.09 $27.22 $26.95 1,121
2022-01-10 $27.04 $27.04 $27.00 $27.01 $26.74 850
2022-01-07 $27.08 $27.08 $27.08 $27.08 $26.81 229
2022-01-06 $27.08 $27.13 $27.05 $27.05 $26.78 505
2022-01-05 $27.27 $27.27 $27.14 $27.14 $26.87 1,546
2022-01-04 $27.40 $27.40 $27.40 $27.40 $27.13 11
2022-01-03 $27.21 $27.28 $27.21 $27.24 $26.96 3,137
2021-12-31 $27.13 $27.13 $27.04 $27.04 $26.77 555
2021-12-30 $27.18 $27.18 $27.05 $27.05 $26.77 2,697
2021-12-29 $27.45 $27.45 $27.12 $27.12 $26.85 1,807
2021-12-28 $26.75 $26.75 $26.75 $26.75 $26.48 139
2021-12-27 $29.64 $29.64 $29.64 $29.64 $26.49 15
2021-12-23 $29.36 $29.36 $29.36 $29.36 $26.24 10
2021-12-22 $29.11 $29.16 $29.11 $29.16 $26.07 957
2021-12-21 $28.90 $28.90 $28.90 $28.90 $25.84 20
2021-12-20 $28.67 $28.67 $28.55 $28.55 $25.52 169
2021-12-17 $28.80 $28.80 $28.80 $28.80 $25.74 29
2021-12-16 $29.14 $29.14 $29.09 $29.09 $26.00 298
2021-12-15 $28.64 $29.02 $28.64 $29.02 $25.94 869
2021-12-14 $28.65 $28.73 $28.65 $28.70 $25.65 3,049
2021-12-13 $28.97 $28.97 $28.90 $28.90 $25.83 671
2021-12-10 $29.04 $29.13 $29.01 $29.13 $26.03 3,736
2021-12-09 $29.00 $29.00 $28.94 $28.94 $25.87 238
2021-12-08 $29.01 $29.10 $29.00 $29.09 $26.00 2,415
2021-12-07 $29.11 $29.11 $29.06 $29.06 $25.98 5,517
2021-12-06 $28.54 $28.54 $28.54 $28.54 $25.51 24
2021-12-03 $28.14 $28.22 $28.08 $28.19 $25.20 1,482
2021-12-02 $28.22 $28.42 $28.22 $28.41 $25.39 2,863
2021-12-01 $28.70 $28.70 $27.98 $27.98 $25.01 3,072
2021-11-30 $28.45 $28.45 $28.22 $28.22 $25.22 568
2021-11-29 $28.85 $28.85 $28.81 $28.81 $25.75 693
2021-11-26 $28.48 $28.48 $28.48 $28.48 $25.46 16
2021-11-24 $29.13 $29.21 $29.13 $29.21 $26.11 1,222
2021-11-23 $29.29 $29.29 $29.25 $29.25 $26.14 1,074
2021-11-22 $29.18 $29.18 $29.18 $29.18 $26.09 37
2021-11-19 $29.26 $29.26 $29.22 $29.22 $26.12 499
2021-11-18 $29.55 $29.55 $29.34 $29.43 $26.30 2,225
2021-11-17 $29.56 $29.59 $29.56 $29.59 $26.45 1,028
2021-11-16 $29.65 $29.65 $29.62 $29.62 $26.47 219
2021-11-15 $29.54 $29.54 $29.54 $29.54 $26.40 130
2021-11-12 $29.58 $29.60 $29.58 $29.59 $26.45 498
2021-11-11 $29.61 $29.61 $29.50 $29.50 $26.37 293
2021-11-10 $29.43 $29.44 $29.38 $29.44 $26.31 3,451
2021-11-09 $29.59 $29.62 $29.59 $29.62 $26.48 364
2021-11-08 $29.65 $29.71 $29.65 $29.65 $26.50 405
2021-11-05 $29.63 $29.63 $29.62 $29.62 $26.48 295
2021-11-04 $29.45 $29.51 $29.44 $29.51 $26.38 1,820
2021-11-03 $29.28 $29.43 $29.22 $29.43 $26.31 1,199
2021-11-02 $29.23 $29.23 $29.20 $29.20 $26.10 268
2021-11-01 $29.04 $29.10 $29.04 $29.10 $26.01 264
2021-10-29 $28.95 $29.01 $28.95 $29.01 $25.93 518
2021-10-28 $28.91 $28.97 $28.91 $28.97 $25.90 550
2021-10-27 $28.69 $28.69 $28.69 $28.69 $25.65 110
2021-10-26 $28.64 $28.64 $28.64 $28.64 $25.60 21
2021-10-25 $28.54 $28.56 $28.54 $28.55 $25.52 498
2021-10-22 $28.50 $28.56 $28.50 $28.56 $25.53 427
2021-10-21 $28.60 $28.60 $28.58 $28.60 $25.56 2,019
2021-10-20 $28.62 $28.62 $28.62 $28.62 $25.58 173
2021-10-19 $28.49 $28.49 $28.45 $28.48 $25.46 439
2021-10-18 $28.31 $28.31 $28.31 $28.31 $25.31 124
2021-10-15 $28.36 $28.36 $28.36 $28.36 $25.35 115
2021-10-14 $28.19 $28.19 $28.19 $28.19 $25.20 7
2021-10-13 $27.67 $27.75 $27.67 $27.75 $24.81 1,820
2021-10-12 $27.70 $27.70 $27.63 $27.63 $24.70 435
2021-10-11 $27.63 $27.63 $27.63 $27.63 $24.70 7
2021-10-08 $27.82 $27.82 $27.73 $27.73 $24.79 176
2021-10-07 $27.79 $27.79 $27.69 $27.69 $24.75 1,154
2021-10-06 $27.23 $27.48 $27.23 $27.48 $24.56 519
2021-10-05 $27.47 $27.47 $27.47 $27.47 $24.56 5
2021-10-04 $27.19 $27.21 $27.19 $27.21 $24.32 1,421
2021-10-01 $27.47 $27.47 $27.47 $27.47 $24.55 27
2021-09-30 $27.32 $27.32 $27.25 $27.25 $24.36 204
2021-09-29 $27.40 $27.40 $27.38 $27.38 $24.47 131
2021-09-28 $27.41 $27.41 $27.41 $27.41 $24.50 143
2021-09-27 $27.87 $27.87 $27.87 $27.87 $24.91 42
2021-09-24 $27.87 $27.89 $27.86 $27.89 $24.87 800
2021-09-23 $27.93 $27.94 $27.93 $27.94 $24.91 226
2021-09-22 $27.56 $27.56 $27.51 $27.51 $24.53 385
2021-09-21 $27.05 $27.28 $27.05 $27.28 $24.32 402
2021-09-20 $27.17 $27.17 $27.17 $27.17 $24.23 156
2021-09-17 $27.81 $27.81 $27.69 $27.69 $24.69 145
2021-09-16 $27.93 $27.93 $27.93 $27.93 $24.91 25
2021-09-15 $27.85 $27.96 $27.85 $27.96 $24.93 293
2021-09-14 $27.80 $27.80 $27.80 $27.80 $24.79 1
2021-09-13 $27.97 $27.99 $27.97 $27.99 $24.96 718
2021-09-10 $27.94 $27.94 $27.82 $27.82 $24.81 1,458
2021-09-09 $28.07 $28.07 $27.99 $27.99 $24.96 1,054
2021-09-08 $28.06 $28.06 $28.06 $28.06 $25.02 168
2021-09-07 $28.23 $28.23 $28.23 $28.23 $25.18 32
2021-09-03 $28.35 $28.37 $28.35 $28.37 $25.30 300
2021-09-02 $28.34 $28.36 $28.34 $28.36 $25.29 1,688
2021-09-01 $28.52 $28.52 $28.33 $28.33 $25.27 259
2021-08-31 $28.31 $28.31 $28.31 $28.31 $25.24 23
2021-08-30 $28.33 $28.33 $28.33 $28.33 $25.26 124
2021-08-27 $28.35 $28.35 $28.35 $28.35 $25.28 52
2021-08-26 $28.14 $28.14 $28.14 $28.14 $25.09 11
2021-08-25 $28.28 $28.29 $28.28 $28.29 $25.22 1,148
2021-08-24 $28.25 $28.25 $28.20 $28.20 $25.14 213
2021-08-23 $28.10 $28.10 $28.10 $28.10 $25.05 21
2021-08-20 $27.86 $27.86 $27.86 $27.86 $24.85 126
2021-08-19 $27.81 $27.81 $27.72 $27.72 $24.72 576
2021-08-18 $28.05 $28.05 $27.83 $27.83 $24.82 866
2021-08-17 $27.99 $28.02 $27.99 $28.02 $24.99 269
2021-08-16 $28.23 $28.23 $28.15 $28.21 $25.15 565
2021-08-13 $28.22 $28.22 $28.22 $28.22 $25.16 188
2021-08-12 $28.17 $28.20 $28.16 $28.20 $25.15 479
2021-08-11 $28.20 $28.20 $28.09 $28.11 $25.07 1,512
2021-08-10 $28.00 $28.00 $27.97 $27.97 $24.94 233
2021-08-09 $27.93 $27.93 $27.93 $27.93 $24.90 29
2021-08-06 $27.94 $27.94 $27.94 $27.94 $24.92 5
2021-08-05 $27.87 $27.90 $27.87 $27.90 $24.88 208
2021-08-04 $27.84 $27.84 $27.77 $27.77 $24.76 1,351
2021-08-03 $27.91 $27.95 $27.91 $27.95 $24.92 346
2021-08-02 $27.81 $27.82 $27.72 $27.72 $24.71 717
2021-07-30 $27.84 $27.84 $27.73 $27.73 $24.73 147
2021-07-29 $27.90 $27.90 $27.87 $27.87 $24.85 3,072
2021-07-28 $27.63 $27.63 $27.63 $27.63 $24.64 32
2021-07-27 $27.45 $27.56 $27.45 $27.56 $24.58 723
2021-07-26 $27.63 $27.63 $27.63 $27.63 $24.64 7
2021-07-23 $27.60 $27.60 $27.57 $27.58 $24.59 705
2021-07-22 $27.40 $27.40 $27.40 $27.40 $24.44 76
2021-07-21 $27.44 $27.44 $27.44 $27.44 $24.47 30
2021-07-20 $27.00 $27.18 $27.00 $27.18 $24.24 144
2021-07-19 $26.91 $26.91 $26.74 $26.82 $23.92 2,664
2021-07-16 $27.28 $27.28 $27.28 $27.28 $24.32 4
2021-07-15 $27.49 $27.49 $27.49 $27.49 $24.51 87
2021-07-14 $27.82 $27.82 $27.69 $27.73 $24.73 1,413
2021-07-13 $27.75 $27.75 $27.73 $27.73 $24.73 259
2021-07-12 $27.79 $27.84 $27.79 $27.82 $24.81 3,616
2021-07-09 $27.74 $27.74 $27.74 $27.74 $24.74 2
2021-07-08 $27.25 $27.33 $27.25 $27.33 $24.37 112
2021-07-07 $27.66 $27.66 $27.66 $27.66 $24.67 61
2021-07-06 $27.82 $27.82 $27.59 $27.59 $24.61 461
2021-07-02 $27.67 $27.79 $27.66 $27.76 $24.76 3,749
2021-07-01 $27.60 $27.60 $27.60 $27.60 $24.61 114
2021-06-30 $27.50 $27.51 $27.45 $27.51 $24.53 932
2021-06-29 $27.58 $27.59 $27.58 $27.59 $24.61 286
2021-06-28 $27.61 $27.61 $27.61 $27.61 $24.62 10
2021-06-25 $27.61 $27.63 $27.61 $27.63 $24.64 918
2021-06-24 $27.60 $27.60 $27.60 $27.60 $24.54 4
2021-06-23 $27.63 $27.63 $27.44 $27.44 $24.39 697
2021-06-22 $27.52 $27.52 $27.52 $27.52 $24.47 86
2021-06-21 $27.38 $27.46 $27.38 $27.46 $24.41 238
2021-06-18 $27.19 $27.22 $27.19 $27.19 $24.17 1,527
2021-06-17 $27.61 $27.61 $27.61 $27.61 $24.55 25
2021-06-16 $27.91 $27.94 $27.75 $27.75 $24.66 6,239
2021-06-15 $27.90 $27.90 $27.85 $27.85 $24.75 1,804
2021-06-14 $27.82 $27.88 $27.82 $27.88 $24.78 893
2021-06-11 $27.95 $27.95 $27.95 $27.95 $24.85 95
2021-06-10 $27.86 $27.86 $27.86 $27.86 $24.77 35
2021-06-09 $27.74 $27.74 $27.74 $27.74 $24.66 154
2021-06-08 $27.82 $27.82 $27.82 $27.82 $24.73 84
2021-06-07 $27.85 $27.85 $27.85 $27.85 $24.75 61
2021-06-04 $27.86 $27.86 $27.83 $27.83 $24.74 232
2021-06-03 $27.61 $27.61 $27.61 $27.61 $24.55 29
2021-06-02 $27.73 $27.73 $27.69 $27.69 $24.61 2,858
2021-06-01 $27.62 $27.66 $27.61 $27.66 $24.59 3,011
2021-05-28 $27.64 $27.64 $27.64 $27.64 $24.57 3
2021-05-27 $27.56 $27.56 $27.56 $27.56 $24.50 328
2021-05-26 $27.52 $27.56 $27.52 $27.54 $24.48 328
2021-05-25 $27.50 $27.59 $27.49 $27.49 $24.43 1,482
2021-05-24 $27.49 $27.54 $27.49 $27.54 $24.48 144
2021-05-21 $27.34 $27.34 $27.34 $27.34 $24.30 8
2021-05-20 $27.31 $27.31 $27.31 $27.31 $24.28 32
2021-05-19 $26.80 $27.05 $26.80 $27.02 $24.02 409
2021-05-18 $27.11 $27.11 $27.11 $27.11 $24.10 5
2021-05-17 $27.16 $27.16 $27.16 $27.16 $24.15 46
2021-05-14 $27.15 $27.15 $27.15 $27.15 $24.13 197
2021-05-13 $26.82 $26.82 $26.75 $26.75 $23.78 110
2021-05-12 $26.58 $26.58 $26.40 $26.40 $23.47 350
2021-05-11 $26.90 $26.90 $26.85 $26.85 $23.87 465
2021-05-10 $27.12 $27.12 $27.12 $27.12 $24.11 25
2021-05-07 $27.24 $27.27 $27.24 $27.27 $24.24 1,732
2021-05-06 $26.98 $27.07 $26.96 $27.07 $24.07 1,788
2021-05-05 $26.82 $26.82 $26.82 $26.82 $23.84 124
2021-05-04 $26.66 $26.67 $26.66 $26.67 $23.71 697
2021-05-03 $26.98 $26.98 $26.98 $26.98 $23.98 633
2021-04-30 $26.86 $26.86 $26.86 $26.86 $23.87 193
2021-04-29 $27.14 $27.14 $27.14 $27.14 $24.13 51
2021-04-28 $27.01 $27.01 $27.01 $27.01 $24.01 446
2021-04-27 $26.99 $26.99 $26.99 $26.99 $23.99 17
2021-04-26 $27.00 $27.00 $27.00 $27.00 $24.00 11
2021-04-23 $26.98 $27.01 $26.98 $27.00 $24.00 489
2021-04-22 $26.95 $26.95 $26.76 $26.76 $23.79 121
2021-04-21 $26.73 $26.84 $26.73 $26.84 $23.86 431
2021-04-20 $26.52 $26.52 $26.52 $26.52 $23.58 67
2021-04-19 $26.82 $26.82 $26.76 $26.76 $23.79 122
2021-04-16 $26.83 $26.87 $26.83 $26.87 $23.88 155
2021-04-15 $26.70 $26.70 $26.70 $26.70 $23.74 111
2021-04-14 $26.45 $26.49 $26.45 $26.49 $23.55 389
2021-04-13 $26.56 $26.64 $26.56 $26.62 $23.66 904
2021-04-12 $26.57 $26.58 $26.57 $26.58 $23.63 1,213
2021-04-09 $26.60 $26.60 $26.60 $26.60 $23.65 8
2021-04-08 $26.49 $26.49 $26.49 $26.49 $23.55 718
2021-04-07 $26.35 $26.37 $26.35 $26.37 $23.44 499
2021-04-06 $26.45 $26.45 $26.45 $26.45 $23.51 227
2021-04-05 $26.49 $26.49 $26.49 $26.49 $23.55 156
2021-04-01 $26.26 $26.32 $26.26 $26.32 $23.39 1,734
2021-03-31 $26.11 $26.11 $26.11 $26.11 $23.21 12
2021-03-30 $25.97 $25.97 $25.97 $25.97 $23.08 9
2021-03-29 $25.92 $25.92 $25.92 $25.92 $23.04 7
2021-03-26 $26.02 $26.02 $26.02 $26.02 $23.13 16
2021-03-25 $25.77 $25.77 $25.77 $25.77 $22.84 136
2021-03-24 $25.70 $25.70 $25.70 $25.70 $22.79 146
2021-03-23 $26.11 $26.11 $25.86 $25.86 $22.93 810
2021-03-22 $26.09 $26.15 $26.09 $26.15 $23.18 425
2021-03-19 $25.99 $26.03 $25.99 $26.03 $23.07 463
2021-03-18 $26.05 $26.05 $26.05 $26.05 $23.09 11
2021-03-17 $26.18 $26.36 $26.14 $26.36 $23.37 2,213
2021-03-16 $26.44 $26.45 $26.35 $26.35 $23.36 2,033
2021-03-15 $26.24 $26.41 $26.24 $26.41 $23.41 382
2021-03-12 $26.25 $26.25 $26.25 $26.25 $23.27 72
2021-03-11 $26.23 $26.23 $26.20 $26.20 $23.23 701
2021-03-10 $26.07 $26.07 $25.96 $25.97 $23.02 4,010
2021-03-09 $25.78 $25.78 $25.78 $25.78 $22.85 46
2021-03-08 $25.67 $25.67 $25.48 $25.48 $22.58 410
2021-03-05 $25.00 $25.47 $25.00 $25.47 $22.58 1,926
2021-03-04 $25.51 $25.53 $25.21 $25.25 $22.38 4,889
2021-03-03 $25.60 $25.60 $25.60 $25.60 $22.69 93
2021-03-02 $25.78 $25.78 $25.78 $25.78 $22.85 8
2021-03-01 $25.88 $25.88 $25.88 $25.88 $22.94 52
2021-02-26 $25.52 $25.52 $25.52 $25.52 $22.62 4
2021-02-25 $25.62 $25.62 $25.62 $25.62 $22.71 19
2021-02-24 $25.87 $26.06 $25.87 $26.06 $23.10 283
2021-02-23 $25.81 $25.81 $25.81 $25.81 $22.88 81
2021-02-22 $25.94 $25.94 $25.73 $25.73 $22.81 649
2021-02-19 $25.97 $25.97 $25.97 $25.97 $23.02 44
2021-02-18 $25.98 $25.98 $25.98 $25.98 $23.03 72
2021-02-17 $26.00 $26.13 $26.00 $26.13 $23.16 169
2021-02-16 $26.16 $26.16 $26.16 $26.16 $23.19 28
2021-02-12 $26.07 $26.15 $26.07 $26.15 $23.18 490
2021-02-11 $25.99 $26.06 $25.99 $26.06 $23.10 156
2021-02-10 $26.16 $26.16 $25.96 $26.01 $23.05 3,635
2021-02-09 $26.13 $26.13 $26.03 $26.08 $23.12 651
2021-02-08 $26.07 $26.07 $25.98 $26.04 $23.08 3,061
2021-02-05 $25.86 $25.86 $25.86 $25.86 $22.93 4
2021-02-04 $25.72 $25.75 $25.72 $25.75 $22.83 144
2021-02-03 $25.61 $25.71 $25.61 $25.71 $22.79 2,190
2021-02-02 $25.60 $25.60 $25.60 $25.60 $22.70 20
2021-02-01 $25.33 $25.33 $25.33 $25.33 $22.46 41
2021-01-29 $25.12 $25.12 $25.00 $25.06 $22.21 438
2021-01-28 $25.44 $25.66 $25.44 $25.59 $22.68 404
2021-01-27 $25.40 $25.40 $25.08 $25.11 $22.26 428
2021-01-26 $25.83 $25.84 $25.76 $25.76 $22.84 1,509
2021-01-25 $26.06 $26.06 $25.84 $25.91 $22.97 411
2021-01-22 $26.00 $26.00 $26.00 $26.00 $23.05 66
2021-01-21 $25.96 $26.08 $25.96 $26.08 $23.12 558
2021-01-20 $25.92 $25.98 $25.92 $25.98 $23.03 1,421
2021-01-19 $25.85 $25.96 $25.79 $25.84 $22.91 3,180
2021-01-15 $25.55 $25.55 $25.55 $25.55 $22.65 50
2021-01-14 $26.03 $26.03 $26.03 $26.03 $23.07 14
2021-01-13 $26.00 $26.02 $26.00 $26.02 $23.06 2,369
2021-01-12 $26.06 $26.08 $26.03 $26.08 $23.12 1,027
2021-01-11 $26.06 $26.06 $26.06 $26.06 $23.10 100
2021-01-08 $26.14 $26.16 $26.07 $26.16 $23.19 697
2021-01-07 $26.13 $26.19 $26.13 $26.19 $23.21 701
2021-01-06 $25.90 $25.94 $25.89 $25.89 $22.95 745
2021-01-05 $25.32 $25.45 $25.29 $25.45 $22.56 269
2021-01-04 $25.60 $25.60 $25.28 $25.28 $22.41 307
2020-12-31 $25.43 $25.43 $25.43 $25.43 $22.54 122
2020-12-30 $25.49 $25.49 $25.42 $25.42 $22.53 281
2020-12-29 $25.30 $25.30 $25.30 $25.30 $22.43 62
2020-12-28 $25.38 $25.38 $25.36 $25.36 $22.48 612
2020-12-24 $25.49 $25.49 $25.49 $25.49 $22.39 18
2020-12-23 $25.45 $25.51 $25.45 $25.47 $22.37 6,211
2020-12-22 $25.19 $25.40 $25.19 $25.26 $22.18 5,574
2020-12-21 $25.34 $25.34 $25.27 $25.27 $22.20 201
2020-12-18 $25.18 $25.19 $25.18 $25.19 $22.12 208
2020-12-17 $25.15 $25.18 $25.15 $25.18 $22.11 278
2020-12-16 $25.01 $25.07 $25.01 $25.07 $22.02 1,898
2020-12-15 $24.95 $24.95 $24.95 $24.95 $21.91 131
2020-12-14 $24.70 $24.70 $24.61 $24.61 $21.61 352
2020-12-11 $24.58 $24.69 $24.58 $24.69 $21.69 373
2020-12-10 $24.51 $24.55 $24.51 $24.55 $21.56 180
2020-12-09 $24.46 $24.52 $24.46 $24.52 $21.54 1,963
2020-12-08 $24.58 $24.66 $24.58 $24.66 $21.65 202
2020-12-07 $24.51 $24.51 $24.50 $24.50 $21.52 5,690
2020-12-04 $24.50 $24.52 $24.50 $24.52 $21.53 244
2020-12-03 $24.32 $24.32 $24.32 $24.32 $21.36 62
2020-12-02 $24.39 $24.39 $24.35 $24.39 $21.42 2,299
2020-12-01 $24.48 $24.48 $24.32 $24.32 $21.36 394
2020-11-30 $24.13 $24.13 $24.12 $24.12 $21.18 159
2020-11-27 $24.39 $24.45 $24.36 $24.36 $21.39 257
2020-11-25 $24.24 $24.29 $24.24 $24.29 $21.34 3,172
2020-11-24 $23.98 $24.22 $23.98 $24.22 $21.27 997
2020-11-23 $23.83 $23.83 $23.83 $23.83 $20.93 74
2020-11-20 $23.80 $23.80 $23.74 $23.74 $20.85 842
2020-11-19 $23.66 $23.72 $23.65 $23.72 $20.83 908
2020-11-18 $23.85 $23.85 $23.64 $23.64 $20.76 673
2020-11-17 $23.76 $23.78 $23.76 $23.78 $20.88 374
2020-11-16 $23.69 $23.69 $23.69 $23.69 $20.80 2
2020-11-13 $23.49 $23.55 $23.49 $23.55 $20.68 474
2020-11-12 $23.27 $23.31 $23.26 $23.31 $20.47 1,389
2020-11-11 $23.60 $23.60 $23.60 $23.60 $20.73 85
2020-11-10 $23.58 $23.58 $23.36 $23.38 $20.53 1,036
2020-11-09 $23.92 $23.92 $23.52 $23.52 $20.66 645
2020-11-06 $23.09 $23.09 $23.09 $23.09 $20.28 117
2020-11-05 $23.04 $23.07 $23.04 $23.04 $20.24 517
2020-11-04 $22.65 $22.70 $22.49 $22.49 $19.75 3,204
2020-11-03 $22.33 $22.40 $22.27 $22.34 $19.62 2,764
2020-11-02 $22.04 $22.04 $22.04 $22.04 $19.36 3
2020-10-30 $21.59 $21.69 $21.59 $21.69 $19.05 678
2020-10-29 $21.78 $21.92 $21.78 $21.88 $19.21 2,203
2020-10-28 $22.01 $22.01 $21.74 $21.74 $19.09 1,122
2020-10-27 $22.28 $22.28 $22.28 $22.28 $19.57 7
2020-10-26 $22.42 $22.42 $22.42 $22.42 $19.69 17
2020-10-23 $22.67 $22.76 $22.67 $22.76 $19.99 152
2020-10-22 $22.65 $22.65 $22.65 $22.65 $19.89 37
2020-10-21 $22.68 $22.68 $22.54 $22.54 $19.80 176
2020-10-20 $22.77 $22.77 $22.76 $22.76 $19.99 364
2020-10-19 $22.79 $22.79 $22.61 $22.61 $19.86 148
2020-10-16 $22.83 $22.87 $22.83 $22.83 $20.05 381
2020-10-15 $22.72 $22.72 $22.72 $22.72 $19.96 178
2020-10-14 $22.84 $22.84 $22.82 $22.84 $20.06 720
2020-10-13 $22.94 $22.94 $22.94 $22.94 $20.15 122
2020-10-12 $23.00 $23.00 $23.00 $23.00 $20.20 0
2020-10-09 $22.84 $22.84 $22.84 $22.84 $20.06 155
2020-10-08 $22.61 $22.61 $22.61 $22.61 $19.86 16
2020-10-07 $22.50 $22.56 $22.50 $22.56 $19.81 262
2020-10-06 $22.17 $22.17 $22.17 $22.17 $19.47 7
2020-10-05 $22.42 $22.42 $22.42 $22.42 $19.69 152
2020-10-02 $22.02 $22.02 $22.02 $22.02 $19.34 500
2020-10-01 $22.07 $22.07 $22.07 $22.07 $19.38 500
2020-09-30 $22.00 $22.00 $22.00 $22.00 $19.32 13
2020-09-29 $21.80 $21.84 $21.80 $21.84 $19.18 506
2020-09-28 $21.86 $21.86 $21.86 $21.86 $19.20 2
2020-09-25 $21.59 $21.59 $21.59 $21.59 $18.96 47
2020-09-24 $21.46 $21.46 $21.39 $21.39 $18.78 112
2020-09-23 $21.35 $21.35 $21.35 $21.35 $18.75 62
2020-09-22 $21.72 $21.72 $21.55 $21.64 $19.01 670
2020-09-21 $21.39 $21.57 $21.39 $21.57 $18.94 200
2020-09-18 $21.95 $21.95 $21.71 $21.90 $19.23 1,710
2020-09-17 $22.04 $22.04 $22.04 $22.04 $19.36 157
2020-09-16 $22.36 $22.38 $22.23 $22.23 $19.53 2,174
2020-09-15 $22.27 $22.27 $22.23 $22.23 $19.52 156
2020-09-14 $22.19 $22.19 $22.17 $22.17 $19.47 132
2020-09-11 $21.98 $21.98 $21.94 $21.94 $19.27 140
2020-09-10 $22.19 $22.19 $21.86 $21.86 $19.20 378
2020-09-09 $22.11 $22.17 $22.11 $22.17 $19.47 876
2020-09-08 $21.74 $21.74 $21.74 $21.74 $19.09 90
2020-09-04 $21.72 $22.10 $21.72 $22.10 $19.41 100
2020-09-03 $22.08 $22.19 $22.03 $22.12 $19.43 5,699
2020-09-02 $22.53 $22.70 $22.53 $22.70 $19.94 724
2020-09-01 $22.33 $22.37 $22.33 $22.37 $19.64 2,017
2020-08-31 $22.42 $22.42 $22.38 $22.38 $19.66 332
2020-08-28 $22.50 $22.51 $22.50 $22.51 $19.77 245
2020-08-27 $22.44 $22.44 $22.36 $22.36 $19.64 122
2020-08-26 $22.16 $22.34 $22.16 $22.34 $19.62 2,166
2020-08-25 $22.25 $22.25 $22.25 $22.25 $19.54 52
2020-08-24 $22.14 $22.14 $22.14 $22.14 $19.44 9
2020-08-21 $21.94 $21.94 $21.94 $21.94 $19.27 2
2020-08-20 $22.02 $22.02 $22.02 $22.02 $19.34 56
2020-08-19 $22.16 $22.16 $21.98 $21.98 $19.30 1,267
2020-08-18 $22.00 $22.00 $22.00 $22.00 $19.32 13
2020-08-17 $22.02 $22.02 $22.02 $22.02 $19.34 32
2020-08-14 $21.91 $21.91 $21.91 $21.91 $19.24 104
2020-08-13 $22.00 $22.00 $22.00 $22.00 $19.32 2,044
2020-08-12 $22.01 $22.01 $21.99 $22.01 $19.33 2,044
2020-08-11 $21.66 $21.66 $21.66 $21.66 $19.02 5
2020-08-10 $21.76 $21.76 $21.75 $21.75 $19.10 207
2020-08-07 $21.72 $21.72 $21.72 $21.72 $19.07 101
2020-08-06 $21.66 $21.66 $21.66 $21.66 $19.02 108
2020-08-05 $21.67 $21.67 $21.67 $21.67 $19.03 17
2020-08-04 $21.40 $21.41 $21.40 $21.41 $18.80 174
2020-08-03 $21.27 $21.29 $21.27 $21.29 $18.70 102
2020-07-31 $21.01 $21.01 $21.01 $21.01 $18.45 100
2020-07-30 $21.14 $21.14 $21.14 $21.14 $18.57 10
2020-07-29 $21.20 $21.31 $21.20 $21.31 $18.71 314
2020-07-28 $21.08 $21.08 $21.08 $21.08 $18.51 1
2020-07-27 $21.16 $21.16 $21.16 $21.16 $18.58 200
2020-07-24 $20.97 $20.97 $20.97 $20.97 $18.42 3
2020-07-23 $21.11 $21.11 $21.11 $21.11 $18.54 85
2020-07-22 $21.20 $21.29 $21.20 $21.29 $18.70 1,266
2020-07-21 $21.12 $21.12 $21.12 $21.12 $18.55 100
2020-07-20 $21.10 $21.10 $21.10 $21.10 $18.53 100
2020-07-17 $20.96 $20.96 $20.96 $20.96 $18.41 100
2020-07-16 $20.87 $20.87 $20.87 $20.87 $18.33 100
2020-07-15 $21.03 $21.03 $21.03 $21.03 $18.47 6
2020-07-14 $20.79 $20.80 $20.79 $20.80 $18.27 313
2020-07-13 $20.71 $20.71 $20.51 $20.51 $18.01 9,899
2020-07-10 $20.59 $20.59 $20.59 $20.59 $18.08 0
2020-07-09 $20.30 $20.39 $20.30 $20.39 $17.91 467
2020-07-08 $20.34 $20.56 $20.34 $20.56 $18.06 899
2020-07-07 $20.43 $20.43 $20.32 $20.32 $17.85 100
2020-07-06 $20.56 $20.56 $20.56 $20.56 $18.06 100
2020-07-02 $20.29 $20.29 $20.29 $20.29 $17.82 100
2020-07-01 $20.19 $20.24 $20.18 $20.18 $17.72 1,334
2020-06-30 $19.90 $20.12 $19.90 $20.12 $17.67 357
2020-06-29 $19.89 $19.89 $19.89 $19.89 $17.47 107
2020-06-26 $20.10 $20.10 $19.72 $19.72 $17.32 1,858
2020-06-25 $19.92 $20.11 $19.92 $20.11 $17.66 170
2020-06-24 $20.08 $20.08 $19.92 $19.92 $17.49 176
2020-06-23 $20.49 $20.49 $20.38 $20.38 $17.90 506
2020-06-22 $20.30 $20.30 $20.30 $20.30 $17.83 32
2020-06-19 $20.20 $20.20 $20.20 $20.20 $17.74 48
2020-06-18 $20.23 $20.23 $20.23 $20.23 $17.77 5
2020-06-17 $20.33 $20.34 $20.21 $20.21 $17.75 1,419
2020-06-16 $20.38 $20.38 $20.29 $20.29 $17.82 579
2020-06-15 $20.03 $20.03 $20.03 $20.03 $17.59 107
2020-06-12 $19.92 $19.92 $19.92 $19.92 $17.49 21
2020-06-11 $19.92 $19.92 $19.66 $19.66 $17.27 674
2020-06-10 $20.78 $20.79 $20.78 $20.79 $18.26 1,430
2020-06-09 $20.88 $20.92 $20.88 $20.92 $18.37 150
2020-06-08 $20.83 $21.03 $20.83 $21.03 $18.47 114
2020-06-05 $20.79 $20.79 $20.79 $20.79 $18.26 194
2020-06-04 $20.37 $20.37 $20.37 $20.37 $17.89 10
2020-06-03 $20.43 $20.44 $20.43 $20.44 $17.95 150
2020-06-02 $20.08 $20.09 $20.08 $20.09 $17.64 1,322
2020-06-01 $20.00 $20.00 $19.99 $19.99 $17.56 3,021
2020-05-29 $19.82 $19.82 $19.82 $19.82 $17.41 19
2020-05-28 $19.81 $19.81 $19.81 $19.81 $17.40 50
2020-05-27 $19.80 $19.83 $19.80 $19.83 $17.42 132
2020-05-26 $19.70 $19.70 $19.59 $19.59 $17.20 173
2020-05-22 $19.43 $19.43 $19.27 $19.27 $16.92 190
2020-05-21 $19.36 $19.36 $19.36 $19.36 $17.00 72
2020-05-20 $19.55 $19.55 $19.53 $19.53 $17.15 100
2020-05-19 $19.45 $19.45 $19.30 $19.30 $16.95 320
2020-05-18 $19.49 $19.49 $19.49 $19.49 $17.12 27
2020-05-15 $18.84 $18.90 $18.84 $18.90 $16.60 278
2020-05-14 $18.57 $18.81 $18.57 $18.81 $16.52 1,836
2020-05-13 $18.67 $18.67 $18.67 $18.67 $16.40 6
2020-05-12 $19.27 $19.27 $18.96 $18.96 $16.65 5,627
2020-05-11 $19.24 $19.24 $19.24 $19.24 $16.90 53
2020-05-08 $19.18 $19.22 $19.18 $19.22 $16.88 709
2020-05-07 $18.80 $18.80 $18.80 $18.80 $16.51 0
2020-05-06 $18.81 $18.81 $18.81 $18.81 $16.52 4
2020-05-05 $18.95 $18.98 $18.81 $18.81 $16.52 1,211
2020-05-04 $18.66 $18.66 $18.66 $18.66 $16.39 11
2020-05-01 $19.13 $19.13 $19.13 $19.13 $16.80 4
2020-04-30 $19.38 $19.38 $19.38 $19.38 $17.02 6
2020-04-29 $19.00 $19.00 $19.00 $19.00 $16.69 0
2020-04-28 $19.07 $19.07 $19.00 $19.00 $16.69 966
2020-04-27 $18.66 $18.66 $18.66 $18.66 $16.39 12
2020-04-24 $18.49 $18.49 $18.49 $18.49 $16.24 3
2020-04-23 $18.70 $18.70 $18.49 $18.49 $16.24 884
2020-04-22 $18.54 $18.54 $18.54 $18.54 $16.28 0
2020-04-21 $18.29 $18.29 $18.17 $18.17 $15.96 54,962
2020-04-20 $18.97 $18.97 $18.76 $18.76 $16.48 1,872
2020-04-17 $18.53 $18.53 $18.53 $18.53 $16.27 0
2020-04-16 $18.45 $18.45 $18.45 $18.45 $16.20 35
2020-04-15 $18.92 $18.92 $18.92 $18.92 $16.62 35
2020-04-14 $18.89 $18.92 $18.76 $18.92 $16.62 7,233
2020-04-13 $18.45 $18.49 $18.45 $18.49 $16.24 109
2020-04-09 $18.31 $18.31 $18.31 $18.31 $16.08 2
2020-04-08 $17.92 $18.31 $17.92 $18.31 $16.08 337
2020-04-07 $18.10 $18.10 $17.96 $17.96 $15.77 325
2020-04-06 $17.55 $18.00 $17.55 $18.00 $15.81 408
2020-04-03 $17.37 $17.37 $17.37 $17.37 $15.26 29
2020-04-02 $16.96 $16.96 $16.96 $16.96 $14.89 4
2020-04-01 $17.16 $17.16 $16.96 $16.96 $14.89 937
2020-03-31 $17.70 $17.76 $17.53 $17.53 $15.40 607
2020-03-30 $17.72 $17.72 $17.72 $17.72 $15.56 2
2020-03-27 $17.48 $17.48 $17.18 $17.18 $15.09 184
2020-03-26 $17.44 $17.76 $17.44 $17.76 $15.60 1,429
2020-03-25 $17.06 $17.20 $16.98 $17.01 $14.94 961
2020-03-24 $16.41 $16.64 $16.41 $16.64 $14.61 2,931
2020-03-23 $15.50 $15.50 $15.21 $15.43 $13.55 590
2020-03-20 $16.48 $16.48 $15.78 $15.78 $13.86 1,413
2020-03-19 $16.27 $16.50 $16.24 $16.37 $14.38 12,405
2020-03-18 $15.67 $16.15 $15.66 $16.15 $14.18 5,690
2020-03-17 $16.92 $16.92 $16.92 $16.92 $14.86 6
2020-03-16 $15.95 $16.73 $15.95 $16.21 $14.24 584
2020-03-13 $17.16 $17.85 $17.16 $17.85 $15.68 3,229
2020-03-12 $17.45 $17.45 $16.39 $16.79 $14.75 3,896
2020-03-11 $18.54 $18.58 $18.38 $18.38 $16.14 1,986
2020-03-10 $18.65 $19.32 $18.65 $19.32 $16.97 12,514
2020-03-09 $18.51 $18.51 $18.51 $18.51 $16.26 37
2020-03-06 $19.78 $19.99 $19.78 $19.99 $17.56 487
2020-03-05 $20.28 $20.28 $20.28 $20.28 $17.81 0
2020-03-04 $20.69 $20.84 $20.69 $20.84 $18.30 120
2020-03-03 $20.90 $20.90 $20.14 $20.14 $17.69 33,496
2020-03-02 $20.67 $20.67 $20.67 $20.67 $18.15 2
2020-02-28 $19.94 $19.94 $19.94 $19.94 $17.51 277
2020-02-27 $20.43 $20.43 $20.28 $20.28 $17.81 101
2020-02-26 $21.34 $21.38 $21.05 $21.05 $18.49 202
2020-02-25 $21.55 $21.57 $21.11 $21.11 $18.54 384
2020-02-24 $21.77 $21.84 $21.67 $21.67 $19.03 889
2020-02-21 $22.63 $22.63 $22.40 $22.42 $19.69 761
2020-02-20 $22.68 $22.68 $22.59 $22.65 $19.89 301
2020-02-19 $22.65 $22.68 $22.65 $22.68 $19.92 109
2020-02-18 $22.29 $22.33 $22.29 $22.31 $19.59 931
2020-02-14 $22.37 $22.37 $22.37 $22.37 $19.65 103
2020-02-13 $22.43 $22.43 $22.35 $22.35 $19.63 346
2020-02-12 $22.46 $22.46 $22.46 $22.46 $19.73 164
2020-02-11 $22.42 $22.44 $22.34 $22.34 $19.62 1,358
2020-02-10 $22.32 $22.32 $22.32 $22.32 $19.60 0
2020-02-07 $22.20 $22.22 $22.18 $22.18 $19.48 428
2020-02-06 $22.30 $22.30 $22.29 $22.29 $19.58 621
2020-02-05 $22.20 $22.23 $22.17 $22.22 $19.51 2,877
2020-02-04 $22.07 $22.19 $22.05 $22.05 $19.37 5,894
2020-02-03 $21.66 $21.66 $21.66 $21.66 $19.02 9
2020-01-31 $21.48 $21.48 $21.48 $21.48 $18.86 0
2020-01-30 $21.84 $21.84 $21.84 $21.84 $19.18 50
2020-01-29 $21.81 $21.81 $21.71 $21.71 $19.07 721
2020-01-28 $21.94 $21.94 $21.77 $21.77 $19.12 2,453
2020-01-27 $22.19 $22.19 $22.02 $22.02 $19.34 502
2020-01-24 $22.29 $22.29 $22.29 $22.29 $19.58 2
2020-01-23 $22.44 $22.54 $22.44 $22.53 $19.79 1,575
2020-01-22 $22.58 $22.58 $22.58 $22.58 $19.83 140
2020-01-21 $22.62 $22.62 $22.61 $22.61 $19.86 740
2020-01-17 $22.71 $22.71 $22.69 $22.70 $19.94 1,150
2020-01-16 $22.69 $22.69 $22.69 $22.69 $19.93 0
2020-01-15 $22.54 $22.54 $22.54 $22.54 $19.80 304
2020-01-14 $22.45 $22.50 $22.45 $22.46 $19.73 273
2020-01-13 $22.40 $22.45 $22.40 $22.45 $19.72 608
2020-01-10 $22.26 $22.26 $22.26 $22.26 $19.55 0
2020-01-09 $22.32 $22.33 $22.32 $22.32 $19.60 506
2020-01-08 $22.29 $22.29 $22.29 $22.29 $19.58 0
2020-01-07 $22.25 $22.28 $22.22 $22.22 $19.51 2,992
2020-01-06 $22.28 $22.32 $22.28 $22.31 $19.59 390
2020-01-03 $22.24 $22.24 $22.24 $22.24 $19.53 10
2020-01-02 $22.52 $22.52 $22.52 $22.52 $19.78 12
2019-12-31 $22.26 $22.26 $22.26 $22.26 $19.55 57
2019-12-30 $22.19 $22.19 $22.19 $22.19 $19.49 4
2019-12-27 $22.39 $22.39 $22.39 $22.39 $19.66 104
2019-12-26 $22.31 $22.31 $22.31 $22.31 $19.59 14
2019-12-24 $22.25 $22.25 $22.25 $22.25 $19.54 0
2019-12-23 $22.33 $22.33 $22.24 $22.24 $19.53 355
2019-12-20 $22.29 $22.29 $22.20 $22.22 $19.47 555
2019-12-19 $22.13 $22.13 $22.13 $22.13 $19.39 17
2019-12-18 $22.18 $22.18 $22.18 $22.18 $19.43 3
2019-12-17 $22.26 $22.26 $22.21 $22.21 $19.46 152
2019-12-16 $22.27 $22.27 $22.27 $22.27 $19.51 0
2019-12-13 $22.03 $22.03 $22.03 $22.03 $19.30 2
2019-12-12 $22.04 $22.04 $22.04 $22.04 $19.31 122
2019-12-11 $21.83 $21.83 $21.83 $21.83 $19.13 0
2019-12-10 $21.73 $21.73 $21.73 $21.73 $19.04 5
2019-12-09 $21.74 $21.74 $21.74 $21.74 $19.05 0
2019-12-06 $21.82 $21.82 $21.82 $21.82 $19.12 19
2019-12-05 $21.65 $21.65 $21.65 $21.65 $18.97 0
2019-12-04 $21.66 $21.66 $21.65 $21.65 $18.97 468
2019-12-03 $21.45 $21.49 $21.45 $21.49 $18.83 244
2019-12-02 $21.56 $21.56 $21.56 $21.56 $18.89 30
2019-11-29 $21.63 $21.63 $21.63 $21.63 $18.95 1
2019-11-27 $21.71 $21.73 $21.71 $21.73 $19.04 103
2019-11-26 $21.70 $21.72 $21.70 $21.72 $19.03 1,245
2019-11-25 $21.76 $21.76 $21.76 $21.76 $19.07 1
2019-11-22 $21.59 $21.59 $21.59 $21.59 $18.92 2
2019-11-21 $21.44 $21.44 $21.44 $21.44 $18.79 1
2019-11-20 $21.46 $21.46 $21.46 $21.46 $18.80 40
2019-11-19 $21.69 $21.69 $21.67 $21.67 $18.99 1,164
2019-11-18 $21.58 $21.58 $21.58 $21.58 $18.91 3
2019-11-15 $21.65 $21.65 $21.65 $21.65 $18.97 1
2019-11-14 $21.47 $21.47 $21.45 $21.45 $18.80 103
2019-11-13 $21.52 $21.52 $21.52 $21.52 $18.86 0
2019-11-12 $21.48 $21.48 $21.48 $21.48 $18.82 17
2019-11-11 $21.46 $21.46 $21.46 $21.46 $18.80 3
2019-11-08 $21.49 $21.49 $21.49 $21.49 $18.83 2
2019-11-07 $21.40 $21.40 $21.37 $21.37 $18.73 57,537
2019-11-06 $21.30 $21.30 $21.30 $21.30 $18.66 0
2019-11-05 $21.29 $21.29 $21.29 $21.29 $18.65 0
2019-11-04 $21.34 $21.34 $21.34 $21.34 $18.70 1
2019-11-01 $21.30 $21.30 $21.30 $21.30 $18.66 1
2019-10-31 $21.16 $21.16 $21.16 $21.16 $18.54 56
2019-10-30 $21.26 $21.26 $21.26 $21.26 $18.63 1
2019-10-29 $21.20 $21.20 $21.20 $21.20 $18.58 2
2019-10-28 $21.14 $21.14 $21.14 $21.14 $18.52 16
2019-10-25 $21.05 $21.05 $21.05 $21.05 $18.44 54
2019-10-24 $20.94 $20.94 $20.93 $20.93 $18.34 891
2019-10-23 $20.89 $20.89 $20.89 $20.89 $18.30 0
2019-10-22 $20.92 $20.92 $20.82 $20.82 $18.24 100
2019-10-21 $20.82 $20.82 $20.82 $20.82 $18.24 8
2019-10-18 $20.70 $20.70 $20.70 $20.70 $18.14 0
2019-10-17 $20.69 $20.69 $20.69 $20.69 $18.13 0
2019-10-16 $20.64 $20.64 $20.64 $20.64 $18.09 12
2019-10-15 $20.63 $20.63 $20.63 $20.63 $18.08 0
2019-10-14 $20.50 $20.50 $20.50 $20.50 $17.96 0
2019-10-11 $20.50 $20.50 $20.50 $20.50 $17.96 0
2019-10-10 $20.29 $20.29 $20.29 $20.29 $17.78 2
2019-10-09 $20.19 $20.19 $20.19 $20.19 $17.69 50
2019-10-08 $20.01 $20.01 $20.01 $20.01 $17.53 10
2019-10-07 $20.30 $20.30 $20.30 $20.30 $17.79 0
2019-10-04 $20.31 $20.31 $20.31 $20.31 $17.80 1
2019-10-03 $20.07 $20.07 $20.07 $20.07 $17.59 0
2019-10-02 $19.96 $19.96 $19.96 $19.96 $17.49 0
2019-10-01 $20.36 $20.36 $20.36 $20.36 $17.84 2
2019-09-30 $20.67 $20.67 $20.67 $20.67 $18.11 5
2019-09-27 $20.59 $20.59 $20.59 $20.59 $18.04 20
2019-09-26 $20.60 $20.60 $20.60 $20.60 $18.05 6
2019-09-25 $20.57 $20.57 $20.57 $20.57 $18.02 0
2019-09-24 $20.61 $20.61 $20.61 $20.61 $17.98 0
2019-09-23 $20.74 $20.74 $20.74 $20.74 $18.10 0
2019-09-20 $20.77 $20.77 $20.77 $20.77 $18.12 1
2019-09-19 $20.80 $20.80 $20.80 $20.80 $18.15 0
2019-09-18 $20.73 $20.73 $20.73 $20.73 $18.09 0
2019-09-17 $20.76 $20.76 $20.76 $20.76 $18.11 35
2019-09-16 $20.81 $20.81 $20.67 $20.67 $18.04 187
2019-09-13 $20.80 $20.80 $20.80 $20.80 $18.15 17
2019-09-12 $20.82 $20.82 $20.82 $20.82 $18.17 0
2019-09-11 $20.71 $20.71 $20.71 $20.71 $18.07 0
2019-09-10 $20.57 $20.57 $20.57 $20.57 $17.95 18
2019-09-09 $20.63 $20.63 $20.63 $20.63 $18.00 0
2019-09-06 $20.65 $20.65 $20.65 $20.65 $18.02 100
2019-09-05 $20.58 $20.58 $20.58 $20.58 $17.96 100
2019-09-04 $20.37 $20.37 $20.37 $20.37 $17.77 0
2019-09-03 $20.13 $20.13 $20.13 $20.13 $17.57 100
2019-08-30 $20.23 $20.23 $20.23 $20.23 $17.65 100
2019-08-29 $20.19 $20.19 $20.19 $20.19 $17.62 3
2019-08-28 $20.01 $20.01 $20.01 $20.01 $17.46 0
2019-08-27 $19.91 $19.91 $19.91 $19.91 $17.37 0
2019-08-26 $19.91 $19.91 $19.91 $19.91 $17.37 2
2019-08-23 $19.70 $19.70 $19.70 $19.70 $17.19 0
2019-08-22 $20.15 $20.15 $20.15 $20.15 $17.58 24
2019-08-21 $20.15 $20.15 $20.15 $20.15 $17.58 0
2019-08-20 $20.04 $20.04 $20.04 $20.04 $17.49 1
2019-08-19 $20.20 $20.20 $20.20 $20.20 $17.63 0
2019-08-16 $20.01 $20.01 $20.01 $20.01 $17.46 0
2019-08-15 $19.73 $19.73 $19.73 $19.73 $17.22 300
2019-08-14 $19.76 $19.76 $19.76 $19.76 $17.24 4
2019-08-13 $20.26 $20.26 $20.26 $20.26 $17.68 300
2019-08-12 $20.30 $20.30 $20.29 $20.29 $17.70 200
2019-08-09 $20.30 $20.30 $20.29 $20.29 $17.70 205
2019-08-08 $20.33 $20.33 $20.33 $20.33 $17.74 24,000
2019-08-07 $20.00 $20.04 $19.81 $20.04 $17.49 5,000
2019-08-06 $20.03 $20.03 $20.03 $20.03 $17.48 0
2019-08-05 $19.89 $19.89 $19.89 $19.89 $17.36 2
2019-08-02 $20.37 $20.37 $20.37 $20.37 $17.77 0
2019-08-01 $20.55 $20.55 $20.55 $20.55 $17.93 1
2019-07-31 $20.67 $20.67 $20.67 $20.67 $18.04 11
2019-07-30 $20.85 $20.85 $20.85 $20.85 $18.19 0
2019-07-29 $20.96 $20.96 $20.96 $20.96 $18.29 100
2019-07-26 $20.93 $20.93 $20.93 $20.93 $18.26 0
2019-07-25 $20.77 $20.77 $20.77 $20.77 $18.12 0
2019-07-24 $20.93 $20.93 $20.93 $20.93 $18.26 21
2019-07-23 $20.78 $20.87 $20.78 $20.87 $18.21 1,792
2019-07-22 $20.76 $20.76 $20.76 $20.76 $18.11 5
2019-07-19 $20.72 $20.72 $20.72 $20.72 $18.08 1
2019-07-18 $20.82 $20.82 $20.82 $20.82 $18.17 0
2019-07-17 $20.80 $20.80 $20.73 $20.73 $18.09 907
2019-07-16 $20.81 $20.81 $20.81 $20.81 $18.16 2
2019-07-15 $20.83 $20.83 $20.83 $20.83 $18.17 48
2019-07-12 $20.83 $20.83 $20.83 $20.83 $18.18 8
2019-07-11 $20.76 $20.76 $20.76 $20.76 $18.11 9
2019-07-10 $20.81 $20.81 $20.81 $20.81 $18.16 2
2019-07-09 $20.76 $20.76 $20.76 $20.76 $18.11 0
2019-07-08 $20.79 $20.79 $20.79 $20.79 $18.14 53
2019-07-05 $20.87 $20.87 $20.87 $20.87 $18.21 9
2019-07-03 $20.96 $21.02 $20.96 $21.02 $18.34 1,495
2019-07-02 $20.79 $20.79 $20.79 $20.79 $18.14 101
2019-07-01 $20.80 $20.80 $20.76 $20.76 $18.11 208
2019-06-28 $20.66 $20.66 $20.66 $20.66 $18.03 176
2019-06-27 $20.57 $20.57 $20.55 $20.55 $17.93 1,835
2019-06-26 $20.51 $20.51 $20.51 $20.51 $17.90 1
2019-06-25 $20.51 $20.51 $20.48 $20.48 $17.87 100
2019-06-24 $20.90 $20.90 $20.72 $20.72 $18.08 5,002
2019-06-21 $20.92 $20.92 $20.90 $20.90 $18.04 2,002
2019-06-20 $20.89 $20.94 $20.80 $20.94 $18.08 221
2019-06-19 $20.75 $20.75 $20.75 $20.75 $17.91 100
2019-06-18 $20.67 $20.67 $20.67 $20.67 $17.84 0
2019-06-17 $20.45 $20.45 $20.45 $20.45 $17.65 1
2019-06-14 $20.40 $20.46 $20.40 $20.46 $17.66 2,007
2019-06-13 $20.59 $20.59 $20.50 $20.50 $17.69 1,005
2019-06-12 $20.49 $20.49 $20.43 $20.43 $17.63 1,005
2019-06-11 $20.45 $20.45 $20.45 $20.45 $17.65 0
2019-06-10 $20.42 $20.42 $20.42 $20.42 $17.62 2
2019-06-07 $20.36 $20.36 $20.36 $20.36 $17.57 0
2019-06-06 $20.18 $20.18 $20.18 $20.18 $17.42 1
2019-06-05 $20.05 $20.05 $20.05 $20.05 $17.30 2
2019-06-04 $19.95 $19.95 $19.95 $19.95 $17.22 0
2019-06-03 $19.67 $19.67 $19.67 $19.67 $16.98 32
2019-05-31 $19.59 $19.59 $19.59 $19.59 $16.91 0
2019-05-30 $19.74 $19.74 $19.74 $19.74 $17.04 0
2019-05-29 $19.59 $19.59 $19.59 $19.59 $16.91 1
2019-05-28 $19.75 $19.75 $19.75 $19.75 $17.05 3
2019-05-24 $20.01 $20.01 $20.01 $20.01 $17.27 0
2019-05-23 $19.89 $19.89 $19.89 $19.89 $17.17 0
2019-05-22 $20.12 $20.12 $20.12 $20.12 $17.37 0
2019-05-21 $20.12 $20.12 $20.12 $20.12 $17.37 0
2019-05-20 $19.93 $19.93 $19.93 $19.93 $17.20 0
2019-05-17 $19.98 $19.98 $19.98 $19.98 $17.24 0
2019-05-16 $20.07 $20.07 $20.07 $20.07 $17.32 0
2019-05-15 $19.90 $19.90 $19.90 $19.90 $17.18 0
2019-05-14 $19.79 $19.79 $19.79 $19.79 $17.08 0
2019-05-13 $19.67 $19.67 $19.67 $19.67 $16.98 0
2019-05-10 $20.06 $20.06 $20.06 $20.06 $17.31 0
2019-05-09 $19.83 $20.04 $19.83 $20.04 $17.30 100
2019-05-08 $20.15 $20.15 $20.15 $20.15 $17.39 18
2019-05-07 $20.11 $20.11 $20.11 $20.11 $17.36 10
2019-05-06 $20.45 $20.45 $20.45 $20.45 $17.65 0
2019-05-03 $20.58 $20.58 $20.58 $20.58 $17.76 3
2019-05-02 $20.36 $20.36 $20.36 $20.36 $17.57 1
2019-05-01 $20.45 $20.45 $20.45 $20.45 $17.65 0
2019-04-30 $20.55 $20.59 $20.55 $20.59 $17.77 245
2019-04-29 $20.58 $20.58 $20.58 $20.58 $17.76 0
2019-04-26 $20.52 $20.53 $20.52 $20.53 $17.72 103
2019-04-25 $20.54 $20.54 $20.54 $20.54 $17.73 0
2019-04-24 $20.58 $20.58 $20.58 $20.58 $17.76 0
2019-04-23 $20.64 $20.64 $20.64 $20.64 $17.81 0
2019-04-22 $20.61 $20.61 $20.61 $20.61 $17.79 5
2019-04-18 $20.61 $20.61 $20.61 $20.61 $17.79 1
2019-04-17 $20.66 $20.66 $20.61 $20.61 $17.79 1,003
2019-04-16 $20.56 $20.56 $20.56 $20.56 $17.75 0
2019-04-15 $20.58 $20.58 $20.58 $20.58 $17.76 0
2019-04-12 $20.57 $20.57 $20.57 $20.57 $17.75 0
2019-04-11 $20.38 $20.38 $20.38 $20.38 $17.59 1
2019-04-10 $20.38 $20.38 $20.38 $20.38 $17.59 83
2019-04-09 $20.27 $20.27 $20.27 $20.27 $17.49 1
2019-04-08 $20.19 $20.41 $20.19 $20.41 $17.62 1,044
2019-04-05 $20.36 $20.36 $20.36 $20.36 $17.57 0
2019-04-04 $20.30 $20.30 $20.30 $20.30 $17.52 1,012
2019-04-03 $20.36 $20.36 $20.36 $20.36 $17.57 0
2019-04-02 $20.24 $20.24 $20.24 $20.24 $17.47 3
2019-04-01 $20.22 $20.22 $20.22 $20.22 $17.45 6
2019-03-29 $20.04 $20.04 $20.03 $20.03 $17.29 1,001
2019-03-28 $19.96 $19.96 $19.96 $19.96 $17.23 1
2019-03-27 $19.87 $19.87 $19.87 $19.87 $17.15 0
2019-03-26 $19.93 $19.93 $19.93 $19.93 $17.20 10
2019-03-25 $19.77 $19.77 $19.77 $19.77 $17.06 85
2019-03-22 $19.79 $19.79 $19.79 $19.79 $17.00 0
2019-03-21 $20.26 $20.26 $20.26 $20.26 $17.41 0
2019-03-20 $20.22 $20.22 $20.22 $20.22 $17.37 89
2019-03-19 $20.27 $20.27 $20.27 $20.27 $17.41 0
2019-03-18 $20.30 $20.30 $20.27 $20.27 $17.42 112
2019-03-15 $20.23 $20.23 $20.23 $20.23 $17.38 140
2019-03-14 $20.10 $20.10 $20.10 $20.10 $17.27 0
2019-03-13 $20.06 $20.06 $20.06 $20.06 $17.23 0
2019-03-12 $19.91 $19.91 $19.91 $19.91 $17.11 0
2019-03-11 $19.88 $19.91 $19.88 $19.91 $17.11 100
2019-03-08 $19.69 $19.71 $19.69 $19.71 $16.94 100
2019-03-07 $19.78 $19.78 $19.78 $19.78 $17.00 0
2019-03-06 $19.91 $19.91 $19.91 $19.91 $17.11 2
2019-03-05 $20.01 $20.01 $20.01 $20.01 $17.19 0
2019-03-04 $19.95 $20.02 $19.95 $20.02 $17.20 100
2019-03-01 $20.10 $20.10 $20.10 $20.10 $17.27 0
2019-02-28 $20.01 $20.01 $20.01 $20.01 $17.19 5
2019-02-27 $20.09 $20.09 $20.09 $20.09 $17.26 2,682
2019-02-26 $20.18 $20.18 $20.14 $20.14 $17.30 204
2019-02-25 $20.07 $20.07 $20.07 $20.07 $17.25 0
2019-02-22 $20.02 $20.02 $20.02 $20.02 $17.20 100
2019-02-21 $19.92 $19.92 $19.90 $19.90 $17.10 400
2019-02-20 $19.88 $19.88 $19.88 $19.88 $17.08 660
2019-02-19 $19.86 $19.86 $19.86 $19.86 $17.06 1
2019-02-15 $19.78 $19.78 $19.78 $19.78 $17.00 0
2019-02-14 $19.59 $19.59 $19.59 $19.59 $16.83 4
2019-02-13 $19.55 $19.55 $19.55 $19.55 $16.80 0
2019-02-12 $19.58 $19.58 $19.56 $19.56 $16.81 613
2019-02-11 $19.37 $19.37 $19.37 $19.37 $16.64 0
2019-02-08 $19.38 $19.38 $19.38 $19.38 $16.65 3
2019-02-07 $19.36 $19.36 $19.36 $19.36 $16.63 0
2019-02-06 $19.56 $19.56 $19.56 $19.56 $16.81 60
2019-02-05 $19.57 $19.57 $19.57 $19.57 $16.82 100
2019-02-04 $19.46 $19.46 $19.46 $19.46 $16.72 0
2019-02-01 $19.38 $19.38 $19.38 $19.38 $16.65 0
2019-01-31 $19.35 $19.35 $19.35 $19.35 $16.63 25
2019-01-30 $19.13 $19.28 $19.13 $19.28 $16.57 135
2019-01-29 $19.10 $19.10 $19.10 $19.10 $16.41 0
2019-01-28 $19.05 $19.05 $19.05 $19.05 $16.37 3
2019-01-25 $19.10 $19.10 $19.10 $19.10 $16.41 0
2019-01-24 $19.09 $19.09 $19.05 $19.05 $16.37 369
2019-01-23 $19.07 $19.07 $19.07 $19.07 $16.39 0
2019-01-22 $19.03 $19.03 $19.03 $19.03 $16.35 1
2019-01-18 $19.09 $19.09 $19.09 $19.09 $16.40 0
2019-01-17 $19.10 $19.10 $19.09 $19.09 $16.40 335
2019-01-16 $18.99 $18.99 $18.99 $18.99 $16.31 0
2019-01-15 $18.92 $18.92 $18.92 $18.92 $16.26 4
2019-01-14 $18.82 $18.82 $18.82 $18.82 $16.17 0
2019-01-11 $18.90 $18.90 $18.90 $18.90 $16.24 0
2019-01-10 $18.89 $18.89 $18.89 $18.89 $16.23 1
2019-01-09 $18.86 $18.86 $18.86 $18.86 $16.21 7
2019-01-08 $18.80 $18.80 $18.80 $18.80 $16.15 0
2019-01-07 $18.70 $18.70 $18.70 $18.70 $16.07 0
2019-01-04 $18.64 $18.64 $18.64 $18.64 $16.01 0
2019-01-03 $18.13 $18.13 $18.13 $18.13 $15.58 81
2019-01-02 $18.36 $18.36 $18.36 $18.36 $15.78 3
2018-12-31 $18.49 $18.49 $18.30 $18.30 $15.73 1,001
2018-12-28 $18.21 $18.21 $18.21 $18.21 $15.64 0
2018-12-27 $18.13 $18.13 $18.13 $18.13 $15.58 0
2018-12-26 $18.10 $18.10 $18.10 $18.10 $15.56 1
2018-12-24 $17.53 $17.53 $17.53 $17.53 $15.06 0
2018-12-21 $18.02 $18.02 $18.02 $18.02 $15.43 0
2018-12-20 $18.20 $18.20 $18.20 $18.20 $15.58 0
2018-12-19 $18.40 $18.40 $18.40 $18.40 $15.75 0
2018-12-18 $18.61 $18.61 $18.61 $18.61 $15.94 0
2018-12-17 $18.60 $18.60 $18.60 $18.60 $15.92 0
2018-12-14 $18.92 $18.92 $18.92 $18.92 $16.19 0
2018-12-13 $19.19 $19.19 $19.19 $19.19 $16.43 0
2018-12-12 $19.17 $19.17 $19.17 $19.17 $16.41 0
2018-12-11 $19.03 $19.03 $19.03 $19.03 $16.29 0
2018-12-10 $19.02 $19.02 $19.02 $19.02 $16.28 10
2018-12-07 $19.16 $19.16 $19.16 $19.16 $16.40 0
2018-12-06 $19.07 $19.16 $19.07 $19.16 $16.40 600
2018-12-04 $19.77 $19.77 $19.77 $19.77 $16.93 175
2018-12-03 $19.77 $19.77 $19.77 $19.77 $16.93 100
2018-11-30 $19.48 $19.48 $19.48 $19.48 $16.68 0
2018-11-29 $19.48 $19.48 $19.48 $19.48 $16.68 0
2018-11-28 $19.48 $19.48 $19.48 $19.48 $16.68 100
2018-11-27 $18.81 $18.81 $18.81 $18.81 $16.10 0
2018-11-26 $18.81 $18.81 $18.81 $18.81 $16.10 0
2018-11-23 $18.81 $18.81 $18.81 $18.81 $16.10 2
2018-11-21 $18.81 $18.81 $18.81 $18.81 $16.10 2
2018-11-20 $18.81 $18.81 $18.81 $18.81 $16.10 0
2018-11-19 $18.81 $18.81 $18.81 $18.81 $16.10 1
2018-11-16 $18.81 $18.81 $18.81 $18.81 $16.10 0
2018-11-15 $18.81 $18.81 $18.81 $18.81 $16.10 1
2018-11-14 $18.81 $18.81 $18.81 $18.81 $16.10 5
2018-11-13 $18.81 $18.81 $18.81 $18.81 $16.10 0
2018-11-12 $18.81 $18.81 $18.81 $18.81 $16.10 2
2018-11-09 $18.81 $18.81 $18.81 $18.81 $16.10 0
2018-11-08 $18.81 $18.81 $18.81 $18.81 $16.10 0
2018-11-07 $18.81 $18.81 $18.81 $18.81 $16.10 0
2018-11-06 $18.81 $18.81 $18.81 $18.81 $16.10 0
2018-11-05 $18.81 $18.81 $18.81 $18.81 $16.10 0
2018-11-02 $18.81 $18.81 $18.81 $18.81 $16.10 1
2018-11-01 $18.81 $18.81 $18.81 $18.81 $16.10 75
2018-10-31 $18.81 $18.81 $18.81 $18.81 $16.10 0
2018-10-30 $18.81 $18.81 $18.81 $18.81 $16.10 0
2018-10-29 $18.81 $18.81 $18.81 $18.81 $16.10 1
2018-10-26 $18.81 $18.81 $18.81 $18.81 $16.10 223
2018-10-25 $18.81 $18.81 $18.81 $18.81 $16.10 100
2018-10-24 $19.74 $19.74 $19.74 $19.74 $16.90 26
2018-10-23 $19.74 $19.74 $19.74 $19.74 $16.90 1
2018-10-22 $19.74 $19.74 $19.74 $19.74 $16.90 115
2018-10-19 $19.74 $19.74 $19.74 $19.74 $16.90 25
2018-10-18 $19.74 $19.74 $19.74 $19.74 $16.90 0
2018-10-17 $19.74 $19.74 $19.74 $19.74 $16.90 0
2018-10-16 $19.74 $19.74 $19.74 $19.74 $16.90 40
2018-10-15 $19.74 $19.74 $19.74 $19.74 $16.90 34
2018-10-12 $19.74 $19.74 $19.74 $19.74 $16.90 50
2018-10-11 $19.74 $19.74 $19.74 $19.74 $16.90 2
2018-10-10 $19.74 $19.74 $19.74 $19.74 $16.90 200
2018-10-09 $19.60 $19.60 $19.60 $19.60 $16.78 0
2018-10-08 $19.60 $19.60 $19.60 $19.60 $16.78 200
2018-10-05 $19.70 $19.70 $19.70 $19.70 $16.87 25
2018-10-04 $19.70 $19.70 $19.70 $19.70 $16.87 100
2018-10-03 $19.93 $19.93 $19.93 $19.93 $17.06 0
2018-10-02 $19.95 $19.95 $19.93 $19.93 $17.06 301
2018-10-01 $20.12 $20.12 $19.89 $19.89 $17.03 552
2018-09-28 $19.85 $19.85 $19.85 $19.85 $16.99 242
2018-09-26 $20.06 $20.06 $20.06 $20.06 $17.17 3
2018-09-25 $20.06 $20.06 $20.06 $20.06 $17.17 50
2018-09-24 $20.06 $20.06 $20.06 $20.06 $17.17 100

Impact Shares Sustainable Development Goals Global Equity ETF (SDGA) News Headlines

Recent Impact Shares Sustainable Development Goals Global Equity ETF (SDGA) News
Similar Companies to Impact Shares Sustainable Development Goals Global Equity ETF (SDGA) 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.