Impact Shares YWCA Womens Empowerment ETF (WOMN) Exchange: NYSE ARCA

Data as of March 29, 2024

$35.91 ($-0.23) -0.62%

Impact Shares YWCA Womens Empowerment ETF - Daily Information
Click for more stock information on Impact Shares YWCA Womens Empowerment ETF.
Daily Information Data
Date March 29, 2024
Open $36.01
Previous Close $35.91
High $36.01
Low $35.80
Adjusted Open $36.01
Previous Adjusted Close $35.91
Adjusted High $36.01
Adjusted Low $35.80

About Impact Shares YWCA Womens Empowerment ETF (WOMN)

WOMEN COM NETWORKS INC

Historical Stock Data for Impact Shares YWCA Womens Empowerment ETF (WOMN)

Date Open High Low Close Adj.Close Volume
2024-03-22 $36.01 $36.01 $35.80 $35.91 $35.91 915
2024-03-21 $36.23 $36.23 $36.13 $36.14 $36.14 1,870
2024-03-20 $35.67 $36.00 $35.67 $36.00 $36.00 5,407
2024-03-19 $35.52 $35.78 $35.52 $35.78 $35.78 1,849
2024-03-18 $35.54 $35.65 $35.54 $35.65 $35.65 1,712
2024-03-15 $35.52 $35.52 $35.26 $35.34 $35.34 1,238
2024-03-14 $36.02 $36.02 $35.74 $35.74 $35.74 447
2024-03-13 $36.00 $36.11 $35.80 $35.84 $35.84 4,104
2024-03-12 $35.82 $35.98 $35.62 $35.91 $35.91 1,868
2024-03-11 $35.44 $35.64 $35.43 $35.45 $35.45 6,561
2024-03-08 $35.68 $35.77 $35.62 $35.62 $35.62 1,012
2024-03-07 $35.67 $35.72 $35.62 $35.70 $35.70 7,718
2024-03-06 $35.39 $35.49 $35.35 $35.46 $35.46 4,165
2024-03-05 $35.68 $35.68 $35.28 $35.31 $35.31 961
2024-03-04 $35.79 $35.97 $35.71 $35.80 $35.80 12,463
2024-03-01 $35.65 $35.75 $35.53 $35.75 $35.75 4,716
2024-02-29 $35.52 $35.52 $35.52 $35.52 $35.52 218
2024-02-28 $35.26 $35.44 $35.26 $35.35 $35.35 1,178
2024-02-27 $35.48 $35.48 $35.35 $35.42 $35.42 3,787
2024-02-26 $35.55 $35.60 $35.44 $35.44 $35.44 2,844
2024-02-23 $35.62 $35.67 $35.43 $35.55 $35.55 3,792
2024-02-22 $35.05 $35.48 $35.05 $35.42 $35.42 4,746
2024-02-21 $34.77 $34.89 $34.72 $34.89 $34.89 3,018
2024-02-20 $35.00 $35.00 $34.86 $34.95 $34.95 1,441
2024-02-16 $35.25 $35.25 $35.04 $35.12 $35.12 1,328
2024-02-15 $35.24 $35.27 $35.24 $35.26 $35.26 1,282
2024-02-14 $34.88 $35.04 $34.74 $35.04 $35.04 4,674
2024-02-13 $34.53 $34.62 $34.35 $34.54 $34.54 2,817
2024-02-12 $35.00 $35.21 $34.99 $34.99 $34.99 1,969
2024-02-09 $35.00 $35.02 $34.95 $34.98 $34.98 6,382
2024-02-08 $34.87 $34.94 $34.84 $34.94 $34.94 1,506
2024-02-07 $34.88 $35.00 $34.79 $34.89 $34.89 5,710
2024-02-06 $34.89 $34.89 $34.59 $34.64 $34.64 1,253
2024-02-05 $34.71 $34.71 $34.66 $34.66 $34.66 970
2024-02-02 $34.88 $34.88 $34.88 $34.88 $34.88 309
2024-02-01 $34.22 $34.33 $34.13 $34.32 $34.32 2,637
2024-01-31 $34.26 $34.27 $33.91 $33.95 $33.95 2,841
2024-01-30 $34.29 $34.46 $34.29 $34.38 $34.38 818
2024-01-29 $34.17 $34.36 $34.12 $34.36 $34.36 1,494
2024-01-26 $34.25 $34.25 $34.03 $34.17 $34.17 3,742
2024-01-25 $34.06 $34.24 $33.99 $34.24 $34.24 3,741
2024-01-24 $33.94 $33.94 $33.87 $33.87 $33.87 831
2024-01-23 $33.87 $33.92 $33.84 $33.89 $33.89 1,490
2024-01-22 $33.77 $33.84 $33.75 $33.78 $33.78 5,460
2024-01-19 $33.44 $33.77 $33.36 $33.77 $33.77 5,976
2024-01-18 $33.10 $33.39 $33.10 $33.28 $33.28 4,175
2024-01-17 $33.08 $33.21 $33.01 $33.21 $33.21 4,484
2024-01-16 $33.49 $33.49 $33.16 $33.25 $33.25 3,971
2024-01-12 $33.56 $33.56 $33.38 $33.51 $33.51 4,789
2024-01-11 $33.41 $33.46 $33.40 $33.46 $33.46 516
2024-01-10 $33.27 $33.41 $33.27 $33.41 $33.41 1,803
2024-01-09 $33.28 $33.28 $33.09 $33.25 $33.25 8,038
2024-01-08 $33.09 $33.28 $33.09 $33.28 $33.28 1,371
2024-01-05 $32.98 $32.98 $32.78 $32.93 $32.93 3,784
2024-01-04 $33.09 $33.09 $32.93 $33.09 $33.09 1,802
2024-01-03 $33.11 $33.32 $32.97 $33.07 $33.07 4,237
2024-01-02 $33.15 $33.26 $33.07 $33.16 $33.16 8,818
2023-12-29 $33.41 $33.41 $33.31 $33.31 $33.31 1,891
2023-12-28 $33.17 $33.46 $33.17 $33.38 $33.38 7,473
2023-12-27 $33.39 $33.39 $33.21 $33.26 $33.26 88,311
2023-12-26 $33.15 $33.31 $33.10 $33.29 $33.29 7,263
2023-12-22 $33.63 $33.63 $33.28 $33.28 $33.28 2,575
2023-12-21 $33.36 $33.37 $33.14 $33.35 $33.35 4,371
2023-12-20 $33.30 $33.56 $33.10 $33.13 $33.13 13,135
2023-12-19 $33.49 $33.49 $33.47 $33.48 $33.48 2,186
2023-12-18 $33.14 $33.41 $33.14 $33.41 $33.41 1,969
2023-12-15 $33.38 $33.38 $33.22 $33.25 $33.25 1,547
2023-12-14 $33.38 $33.38 $33.19 $33.19 $33.19 7,430
2023-12-13 $32.84 $33.31 $32.83 $33.19 $33.19 18,259
2023-12-12 $32.58 $32.90 $32.58 $32.84 $32.84 10,895
2023-12-11 $32.61 $32.65 $32.61 $32.65 $32.65 759
2023-12-08 $32.52 $32.59 $32.50 $32.50 $32.50 984
2023-12-07 $32.29 $32.43 $32.29 $32.34 $32.34 3,635
2023-12-06 $32.36 $32.36 $32.05 $32.05 $32.05 2,583
2023-12-05 $32.38 $32.38 $32.18 $32.24 $32.24 3,014
2023-12-04 $32.35 $32.39 $32.31 $32.39 $32.39 3,995
2023-12-01 $32.32 $32.54 $32.31 $32.52 $32.52 5,096
2023-11-30 $32.13 $32.22 $31.92 $32.22 $32.22 3,440
2023-11-29 $31.98 $32.16 $31.98 $32.02 $32.02 3,143
2023-11-28 $31.98 $31.98 $31.92 $31.92 $31.92 3,172
2023-11-27 $31.97 $31.97 $31.95 $31.96 $31.96 1,296
2023-11-24 $32.04 $32.07 $31.92 $31.94 $31.94 712
2023-11-22 $32.03 $32.12 $31.88 $32.06 $32.06 4,241
2023-11-21 $31.80 $31.80 $31.65 $31.71 $31.71 7,751
2023-11-20 $31.80 $32.06 $31.76 $32.00 $32.00 2,014
2023-11-17 $31.73 $31.77 $31.68 $31.76 $31.76 7,465
2023-11-16 $31.50 $31.65 $31.50 $31.65 $31.65 779
2023-11-15 $31.65 $31.65 $31.56 $31.56 $31.56 369
2023-11-14 $31.40 $31.55 $31.36 $31.54 $31.54 1,663
2023-11-13 $30.96 $30.96 $30.96 $30.96 $30.96 185
2023-11-10 $30.59 $30.93 $30.59 $30.93 $30.93 4,519
2023-11-09 $30.76 $30.84 $30.55 $30.55 $30.55 851
2023-11-08 $30.83 $30.83 $30.70 $30.75 $30.75 12,559
2023-11-07 $30.79 $30.85 $30.76 $30.76 $30.76 5,287
2023-11-06 $30.84 $30.84 $30.60 $30.66 $30.66 5,498
2023-11-03 $30.69 $30.79 $30.67 $30.69 $30.69 20,623
2023-11-02 $30.25 $30.43 $29.93 $30.43 $30.43 24,794
2023-11-01 $29.63 $29.71 $29.63 $29.71 $29.71 618
2023-10-31 $29.41 $29.52 $29.41 $29.52 $29.52 859
2023-10-30 $28.98 $29.43 $28.98 $29.34 $29.34 2,321
2023-10-27 $28.93 $29.00 $28.82 $28.82 $28.82 1,158
2023-10-26 $29.16 $29.25 $29.02 $29.02 $29.02 1,098
2023-10-25 $29.49 $29.49 $29.28 $29.28 $29.28 1,701
2023-10-24 $29.66 $29.92 $29.51 $29.79 $29.79 10,599
2023-10-23 $29.57 $29.74 $29.48 $29.56 $29.56 1,489
2023-10-20 $30.00 $30.00 $29.70 $29.70 $29.70 765
2023-10-19 $30.06 $30.09 $29.98 $30.08 $30.08 972
2023-10-18 $30.50 $30.50 $30.10 $30.20 $30.20 982
2023-10-17 $30.61 $30.61 $30.49 $30.58 $30.58 902
2023-10-16 $30.41 $30.62 $30.41 $30.62 $30.62 831
2023-10-13 $30.41 $30.55 $30.21 $30.21 $30.21 1,118
2023-10-12 $30.38 $30.38 $30.38 $30.38 $30.38 186
2023-10-11 $30.51 $30.51 $30.51 $30.51 $30.51 79
2023-10-10 $30.19 $30.42 $30.19 $30.37 $30.37 1,768
2023-10-09 $30.01 $30.24 $29.99 $30.24 $30.24 488
2023-10-06 $29.50 $30.15 $29.50 $30.13 $30.13 1,462
2023-10-05 $29.64 $29.72 $29.64 $29.72 $29.72 1,789
2023-10-04 $29.60 $29.88 $29.52 $29.88 $29.88 4,270
2023-10-03 $29.60 $29.60 $29.60 $29.60 $29.60 748
2023-10-02 $30.17 $30.17 $29.85 $30.08 $30.08 5,306
2023-09-29 $30.37 $30.37 $29.98 $30.04 $30.04 3,577
2023-09-28 $30.26 $30.26 $30.12 $30.12 $30.12 1,309
2023-09-27 $30.07 $30.07 $29.92 $29.99 $29.99 1,608
2023-09-26 $30.41 $30.41 $30.00 $30.00 $30.00 5,098
2023-09-25 $30.40 $30.55 $30.38 $30.49 $30.49 4,250
2023-09-22 $30.56 $30.60 $30.41 $30.41 $30.41 5,979
2023-09-21 $30.83 $30.83 $30.50 $30.50 $30.50 2,815
2023-09-20 $31.32 $31.33 $30.96 $30.96 $30.96 3,744
2023-09-19 $31.11 $31.15 $31.02 $31.15 $31.15 770
2023-09-18 $31.13 $31.24 $31.10 $31.24 $31.24 1,701
2023-09-15 $31.40 $31.40 $30.64 $31.18 $31.18 38,453
2023-09-14 $31.47 $31.65 $31.47 $31.65 $31.65 736
2023-09-13 $31.29 $31.41 $31.29 $31.41 $31.41 622
2023-09-12 $31.47 $31.47 $31.36 $31.36 $31.36 662
2023-09-11 $31.36 $31.50 $31.36 $31.45 $31.45 1,388
2023-09-08 $31.37 $31.43 $31.19 $31.28 $31.28 7,550
2023-09-07 $31.28 $31.28 $31.28 $31.28 $31.28 242
2023-09-06 $31.36 $31.50 $31.24 $31.24 $31.24 1,225
2023-09-05 $31.78 $31.78 $31.59 $31.59 $31.59 993
2023-09-01 $31.85 $31.85 $31.70 $31.72 $31.72 1,097
2023-08-31 $31.78 $31.82 $31.69 $31.69 $31.69 2,440
2023-08-30 $31.70 $31.72 $31.61 $31.65 $31.65 3,375
2023-08-29 $31.19 $31.59 $31.19 $31.56 $31.56 953
2023-08-28 $30.98 $31.14 $30.98 $31.14 $31.14 1,715
2023-08-25 $30.92 $31.03 $30.69 $30.94 $30.94 1,182
2023-08-24 $31.28 $31.28 $30.86 $30.86 $30.86 5,804
2023-08-23 $31.00 $31.05 $31.00 $31.05 $31.05 1,046
2023-08-22 $31.01 $31.01 $30.76 $30.76 $30.76 2,706
2023-08-21 $30.70 $30.97 $30.70 $30.97 $30.97 701
2023-08-18 $30.55 $30.66 $30.54 $30.66 $30.66 996
2023-08-17 $30.95 $30.95 $30.71 $30.71 $30.71 705
2023-08-16 $31.23 $31.23 $30.88 $30.88 $30.88 3,932
2023-08-15 $31.43 $31.43 $31.08 $31.11 $31.11 3,077
2023-08-14 $31.46 $31.46 $31.43 $31.43 $31.43 1,818
2023-08-11 $31.19 $31.22 $31.04 $31.16 $31.16 2,261
2023-08-10 $31.23 $31.63 $31.17 $31.21 $31.21 4,159
2023-08-09 $31.37 $31.42 $31.16 $31.17 $31.17 1,633
2023-08-08 $31.45 $31.46 $31.25 $31.46 $31.46 829
2023-08-07 $31.63 $31.68 $31.56 $31.68 $31.68 748
2023-08-04 $31.36 $31.36 $31.36 $31.36 $31.36 259
2023-08-03 $31.25 $31.40 $31.25 $31.40 $31.40 1,206
2023-08-02 $31.48 $31.50 $31.48 $31.50 $31.50 717
2023-08-01 $31.89 $31.94 $31.89 $31.94 $31.94 659
2023-07-31 $31.97 $32.09 $31.97 $31.97 $31.97 496
2023-07-28 $31.90 $32.02 $31.90 $31.93 $31.93 8,178
2023-07-27 $32.00 $32.00 $31.59 $31.59 $31.59 4,281
2023-07-26 $31.67 $31.67 $31.57 $31.65 $31.65 1,169
2023-07-25 $31.47 $31.73 $31.47 $31.68 $31.68 1,956
2023-07-24 $31.67 $31.69 $31.55 $31.57 $31.57 1,028
2023-07-21 $31.65 $31.66 $31.51 $31.57 $31.57 5,284
2023-07-20 $31.66 $31.70 $31.54 $31.54 $31.54 793
2023-07-19 $31.65 $31.79 $31.65 $31.71 $31.71 1,512
2023-07-18 $31.40 $31.50 $31.30 $31.50 $31.50 3,748
2023-07-17 $31.29 $31.29 $31.14 $31.28 $31.28 5,153
2023-07-14 $31.32 $31.39 $31.17 $31.17 $31.17 860
2023-07-13 $31.12 $31.28 $31.12 $31.28 $31.28 455
2023-07-12 $31.01 $31.03 $30.86 $30.95 $30.95 1,214
2023-07-11 $30.69 $30.70 $30.54 $30.70 $30.70 934
2023-07-10 $30.40 $30.45 $30.40 $30.44 $30.44 544
2023-07-07 $30.34 $30.39 $30.31 $30.31 $30.31 7,578
2023-07-06 $30.41 $30.41 $30.28 $30.33 $30.33 1,223
2023-07-05 $30.63 $30.76 $30.63 $30.72 $30.72 4,432
2023-07-03 $30.71 $30.71 $30.68 $30.68 $30.68 650
2023-06-30 $30.63 $30.72 $30.56 $30.67 $30.67 2,930
2023-06-29 $30.14 $30.32 $30.14 $30.25 $30.25 6,359
2023-06-28 $30.24 $30.29 $30.10 $30.14 $30.14 4,905
2023-06-27 $29.98 $30.28 $29.98 $30.28 $30.28 5,240
2023-06-26 $30.30 $30.30 $30.05 $30.05 $29.97 2,540
2023-06-23 $30.19 $30.32 $30.18 $30.18 $30.18 2,915
2023-06-22 $30.28 $30.43 $30.20 $30.43 $30.43 2,645
2023-06-21 $30.39 $30.39 $30.29 $30.33 $30.33 1,188
2023-06-20 $30.35 $30.49 $30.35 $30.48 $30.48 1,544
2023-06-16 $30.93 $30.93 $30.64 $30.64 $30.64 8,527
2023-06-15 $30.30 $30.67 $30.30 $30.62 $30.62 3,924
2023-06-14 $30.32 $30.35 $30.14 $30.20 $30.20 1,343
2023-06-13 $30.47 $30.47 $30.19 $30.23 $30.23 1,827
2023-06-12 $29.82 $29.98 $29.82 $29.98 $29.98 886
2023-06-09 $29.83 $29.90 $29.68 $29.78 $29.78 1,806
2023-06-08 $29.56 $29.75 $29.56 $29.71 $29.71 2,948
2023-06-07 $29.63 $29.77 $29.51 $29.51 $29.51 34,919
2023-06-06 $29.61 $29.64 $29.51 $29.64 $29.64 34,548
2023-06-05 $29.58 $29.72 $29.53 $29.53 $29.53 867
2023-06-02 $29.54 $29.72 $29.54 $29.68 $29.68 1,727
2023-06-01 $29.26 $29.29 $29.26 $29.29 $29.29 891
2023-05-31 $28.93 $28.93 $28.93 $28.93 $28.93 110
2023-05-30 $29.16 $29.22 $29.10 $29.10 $29.10 1,172
2023-05-26 $28.99 $29.08 $28.97 $29.08 $29.08 1,682
2023-05-25 $28.85 $28.85 $28.66 $28.69 $28.69 835
2023-05-24 $28.21 $28.29 $28.21 $28.29 $28.29 1,521
2023-05-23 $28.62 $28.67 $28.49 $28.49 $28.49 933
2023-05-22 $28.72 $28.79 $28.65 $28.66 $28.66 4,303
2023-05-19 $28.91 $28.91 $28.78 $28.78 $28.78 327
2023-05-18 $28.65 $28.85 $28.65 $28.85 $28.85 4,365
2023-05-17 $28.21 $28.59 $28.21 $28.58 $28.58 2,505
2023-05-16 $28.33 $28.33 $28.23 $28.26 $28.26 892
2023-05-15 $28.45 $28.45 $28.33 $28.38 $28.38 1,473
2023-05-12 $28.47 $28.47 $28.17 $28.30 $28.30 1,421
2023-05-11 $28.17 $28.32 $28.17 $28.32 $28.32 1,497
2023-05-10 $28.36 $28.41 $28.28 $28.41 $28.41 466
2023-05-09 $28.33 $28.46 $28.33 $28.34 $28.34 2,780
2023-05-08 $28.48 $28.48 $28.44 $28.48 $28.48 674
2023-05-05 $28.37 $28.51 $28.35 $28.46 $28.46 1,022
2023-05-04 $28.06 $28.06 $27.95 $27.95 $27.95 3,621
2023-05-03 $28.46 $28.46 $28.21 $28.21 $28.21 498
2023-05-02 $28.40 $28.54 $28.40 $28.53 $28.53 3,371
2023-05-01 $28.90 $28.90 $28.84 $28.84 $28.84 800
2023-04-28 $28.57 $28.80 $28.57 $28.77 $28.77 2,042
2023-04-27 $28.24 $28.59 $28.24 $28.55 $28.55 692
2023-04-26 $28.18 $28.18 $27.91 $28.05 $28.05 13,289
2023-04-25 $28.42 $28.42 $28.16 $28.16 $28.16 1,767
2023-04-24 $28.57 $28.59 $28.45 $28.57 $28.57 6,894
2023-04-21 $28.63 $28.63 $28.50 $28.60 $28.60 7,780
2023-04-20 $28.54 $28.65 $28.50 $28.52 $28.52 1,745
2023-04-19 $28.59 $28.72 $28.59 $28.69 $28.69 1,786
2023-04-18 $28.67 $28.71 $28.62 $28.69 $28.69 1,804
2023-04-17 $28.70 $28.73 $28.59 $28.73 $28.73 2,006
2023-04-14 $28.79 $28.79 $28.43 $28.59 $28.59 5,121
2023-04-13 $28.45 $28.65 $28.45 $28.64 $28.64 866
2023-04-12 $28.44 $28.55 $28.32 $28.34 $28.34 5,752
2023-04-11 $28.58 $28.58 $28.43 $28.43 $28.43 1,781
2023-04-10 $28.37 $28.40 $28.32 $28.40 $28.40 1,713
2023-04-06 $28.30 $28.40 $28.30 $28.40 $28.40 2,350
2023-04-05 $28.36 $28.38 $28.31 $28.34 $28.34 6,438
2023-04-04 $28.54 $28.54 $28.35 $28.39 $28.39 2,170
2023-04-03 $28.44 $28.57 $28.42 $28.57 $28.57 7,367
2023-03-31 $28.14 $28.27 $28.06 $28.27 $28.27 8,871
2023-03-30 $27.94 $28.02 $27.93 $27.97 $27.97 10,530
2023-03-29 $27.74 $27.82 $27.66 $27.82 $27.82 4,153
2023-03-28 $27.40 $27.40 $27.40 $27.40 $27.40 182
2023-03-27 $27.42 $27.53 $27.42 $27.52 $27.44 11,893
2023-03-24 $27.02 $27.37 $27.02 $27.34 $27.27 1,542
2023-03-23 $27.52 $27.52 $27.32 $27.32 $27.24 1,410
2023-03-22 $27.64 $27.92 $27.34 $27.34 $27.27 2,355
2023-03-21 $27.63 $27.65 $27.50 $27.64 $27.57 3,210
2023-03-20 $27.21 $27.29 $27.21 $27.26 $27.19 558
2023-03-17 $27.33 $27.33 $26.99 $27.01 $26.93 1,224
2023-03-16 $27.42 $27.43 $27.41 $27.41 $27.33 785
2023-03-15 $27.01 $27.01 $26.62 $26.92 $26.84 5,224
2023-03-14 $27.09 $27.09 $27.06 $27.06 $26.99 782
2023-03-13 $26.54 $26.91 $26.50 $26.58 $26.51 1,950
2023-03-10 $27.09 $27.09 $26.76 $26.76 $26.68 1,544
2023-03-09 $27.78 $27.78 $27.10 $27.14 $27.07 1,613
2023-03-08 $27.61 $27.64 $27.54 $27.64 $27.56 1,894
2023-03-07 $27.90 $27.90 $27.64 $27.64 $27.56 4,519
2023-03-06 $28.09 $28.09 $28.02 $28.02 $27.94 1,661
2023-03-03 $28.00 $28.03 $28.00 $28.03 $27.95 298
2023-03-02 $27.36 $27.61 $27.32 $27.61 $27.54 830
2023-03-01 $27.46 $27.46 $27.34 $27.43 $27.35 4,071
2023-02-28 $27.64 $27.65 $27.56 $27.56 $27.48 3,414
2023-02-27 $27.90 $27.90 $27.61 $27.61 $27.54 603
2023-02-24 $27.49 $27.63 $27.47 $27.54 $27.47 1,149
2023-02-23 $27.88 $27.88 $27.84 $27.84 $27.76 394
2023-02-22 $27.58 $27.93 $27.56 $27.56 $27.48 1,593
2023-02-21 $27.80 $27.80 $27.62 $27.62 $27.55 852
2023-02-17 $28.02 $28.12 $27.90 $28.12 $28.04 1,891
2023-02-16 $28.37 $28.52 $28.26 $28.26 $28.18 2,412
2023-02-15 $28.58 $28.58 $28.58 $28.58 $28.50 62
2023-02-14 $28.69 $28.69 $28.59 $28.59 $28.51 851
2023-02-13 $28.23 $28.54 $28.23 $28.54 $28.46 1,318
2023-02-10 $28.25 $28.27 $28.15 $28.22 $28.14 1,837
2023-02-09 $28.54 $28.67 $28.22 $28.22 $28.14 14,401
2023-02-08 $28.59 $28.59 $28.41 $28.43 $28.35 724
2023-02-07 $28.44 $28.69 $28.24 $28.69 $28.61 1,583
2023-02-06 $28.38 $28.40 $28.37 $28.40 $28.32 1,775
2023-02-03 $28.70 $28.71 $28.52 $28.55 $28.47 2,831
2023-02-02 $28.82 $28.91 $28.79 $28.91 $28.83 21,070
2023-02-01 $28.23 $28.65 $28.13 $28.50 $28.42 3,077
2023-01-31 $28.04 $28.23 $28.00 $28.23 $28.15 2,628
2023-01-30 $27.92 $28.23 $27.87 $27.87 $27.79 5,963
2023-01-27 $28.21 $28.21 $28.21 $28.21 $28.21 374
2023-01-26 $28.11 $28.19 $28.11 $28.19 $28.19 2,474
2023-01-25 $27.88 $27.91 $27.86 $27.90 $27.90 1,556
2023-01-24 $27.77 $27.89 $27.77 $27.82 $27.82 2,402
2023-01-23 $27.60 $27.93 $27.60 $27.85 $27.85 842
2023-01-20 $27.25 $27.60 $27.11 $27.60 $27.60 3,695
2023-01-19 $27.07 $27.17 $27.06 $27.07 $27.07 4,546
2023-01-18 $27.70 $27.75 $27.28 $27.28 $27.28 4,412
2023-01-17 $27.88 $27.88 $27.73 $27.73 $27.73 2,152
2023-01-13 $27.55 $27.83 $27.39 $27.80 $27.80 11,733
2023-01-12 $27.86 $27.86 $27.50 $27.63 $27.63 3,363
2023-01-11 $27.46 $27.57 $27.46 $27.57 $27.57 1,272
2023-01-10 $27.05 $27.26 $27.00 $27.24 $27.24 4,768
2023-01-09 $27.44 $27.45 $27.05 $27.05 $27.05 1,379
2023-01-06 $26.71 $27.16 $26.71 $27.10 $27.10 801
2023-01-05 $26.46 $26.50 $26.42 $26.49 $26.49 4,868
2023-01-04 $26.78 $26.93 $26.52 $26.73 $26.73 3,919
2023-01-03 $26.59 $26.60 $26.34 $26.56 $26.56 15,245
2022-12-30 $26.52 $26.52 $26.30 $26.48 $26.48 7,013
2022-12-29 $26.42 $26.63 $26.38 $26.61 $26.61 7,083
2022-12-28 $26.40 $26.52 $26.08 $26.08 $26.08 4,323
2022-12-27 $26.66 $26.66 $26.43 $26.47 $26.47 4,631
2022-12-23 $28.35 $28.60 $28.35 $28.59 $27.33 9,050
2022-12-22 $28.10 $28.41 $28.01 $28.41 $27.16 6,944
2022-12-21 $28.63 $28.86 $28.63 $28.80 $27.53 14,218
2022-12-20 $28.11 $28.51 $28.11 $28.43 $27.18 16,605
2022-12-19 $28.36 $28.36 $28.31 $28.34 $27.09 1,593
2022-12-16 $28.48 $28.63 $28.43 $28.63 $27.37 4,304
2022-12-15 $29.43 $29.43 $28.82 $28.88 $27.61 1,539
2022-12-14 $29.79 $29.79 $29.58 $29.61 $28.31 857
2022-12-13 $30.30 $30.30 $29.62 $29.74 $28.43 750
2022-12-12 $29.33 $29.49 $29.33 $29.49 $28.19 412
2022-12-09 $29.35 $29.35 $29.06 $29.06 $27.78 766
2022-12-08 $29.27 $29.30 $29.27 $29.29 $28.00 395
2022-12-07 $29.03 $29.11 $28.94 $29.08 $27.80 3,272
2022-12-06 $29.43 $29.46 $29.02 $29.02 $27.74 1,413
2022-12-05 $29.96 $29.96 $29.37 $29.50 $28.20 878
2022-12-02 $29.14 $30.02 $29.14 $29.98 $29.98 1,616
2022-12-01 $30.00 $30.12 $30.00 $30.12 $30.12 6,069
2022-11-30 $30.01 $30.01 $30.01 $30.01 $30.01 297
2022-11-29 $29.21 $29.21 $29.21 $29.21 $29.21 343
2022-11-28 $29.62 $29.62 $29.23 $29.23 $29.23 1,124
2022-11-25 $29.73 $29.74 $29.66 $29.66 $29.66 830
2022-11-23 $29.60 $29.60 $29.60 $29.60 $29.60 394
2022-11-22 $29.36 $29.48 $29.36 $29.48 $29.48 355
2022-11-21 $29.10 $29.13 $29.05 $29.09 $29.09 3,439
2022-11-18 $29.33 $29.33 $29.03 $29.18 $29.18 1,285
2022-11-17 $28.99 $29.00 $28.96 $28.97 $28.97 2,134
2022-11-16 $29.04 $29.23 $29.04 $29.17 $29.17 1,646
2022-11-15 $29.50 $29.50 $29.36 $29.36 $29.36 1,462
2022-11-14 $29.39 $29.54 $29.23 $29.23 $29.23 7,754
2022-11-11 $29.32 $29.37 $29.17 $29.37 $29.37 1,009
2022-11-10 $28.82 $29.11 $28.82 $29.11 $29.11 1,868
2022-11-09 $27.85 $27.86 $27.72 $27.72 $27.72 896
2022-11-08 $28.14 $28.48 $28.14 $28.28 $28.28 987
2022-11-07 $27.72 $28.07 $27.72 $28.07 $28.07 1,947
2022-11-04 $27.44 $27.73 $27.44 $27.73 $27.73 521
2022-11-03 $27.16 $27.56 $27.16 $27.38 $27.38 2,530
2022-11-02 $28.14 $28.40 $27.61 $27.61 $27.61 12,749
2022-11-01 $28.25 $28.29 $28.25 $28.26 $28.26 899
2022-10-31 $28.41 $28.41 $28.34 $28.34 $28.34 1,434
2022-10-28 $28.14 $28.49 $28.14 $28.49 $28.49 746
2022-10-27 $27.98 $28.01 $27.93 $27.93 $27.93 1,657
2022-10-26 $28.17 $28.20 $28.13 $28.13 $28.13 607
2022-10-25 $28.10 $28.22 $28.10 $28.17 $28.17 1,087
2022-10-24 $27.71 $27.78 $27.69 $27.75 $27.75 2,695
2022-10-21 $27.05 $27.47 $27.05 $27.46 $27.46 578
2022-10-20 $27.31 $27.31 $26.84 $26.89 $26.89 4,712
2022-10-19 $27.06 $27.07 $26.96 $26.98 $26.98 8,067
2022-10-18 $27.13 $27.23 $27.13 $27.23 $27.23 847
2022-10-17 $26.76 $26.95 $26.76 $26.86 $26.86 7,163
2022-10-14 $26.87 $26.87 $26.20 $26.20 $26.20 1,146
2022-10-13 $25.83 $26.76 $25.83 $26.76 $26.76 4,285
2022-10-12 $26.20 $26.22 $26.05 $26.05 $26.05 12,310
2022-10-11 $26.24 $26.25 $26.08 $26.08 $26.08 1,485
2022-10-10 $26.35 $26.36 $26.21 $26.25 $26.25 2,128
2022-10-07 $26.89 $26.89 $26.45 $26.46 $26.46 1,546
2022-10-06 $27.54 $27.54 $27.23 $27.23 $27.23 523
2022-10-05 $27.15 $27.56 $27.15 $27.45 $27.45 2,405
2022-10-04 $27.02 $27.51 $27.02 $27.42 $27.42 3,350
2022-10-03 $26.20 $26.72 $26.20 $26.72 $26.72 1,857
2022-09-30 $26.50 $26.50 $26.06 $26.06 $26.06 4,006
2022-09-29 $26.88 $26.88 $26.23 $26.35 $26.35 2,447
2022-09-28 $26.24 $26.87 $26.24 $26.87 $26.87 464
2022-09-27 $26.69 $26.69 $26.26 $26.26 $26.26 5,194
2022-09-26 $26.49 $26.77 $26.49 $26.53 $26.53 8,715
2022-09-23 $26.66 $26.72 $26.46 $26.71 $26.71 3,864
2022-09-22 $27.50 $27.50 $27.30 $27.31 $27.31 742
2022-09-21 $27.98 $27.98 $27.44 $27.44 $27.44 140
2022-09-20 $27.86 $27.86 $27.86 $27.86 $27.86 286
2022-09-19 $28.06 $28.29 $27.94 $28.29 $28.29 3,516
2022-09-16 $28.00 $28.14 $28.00 $28.14 $28.14 1,512
2022-09-15 $28.60 $28.69 $28.30 $28.30 $28.30 684
2022-09-14 $28.63 $28.65 $28.45 $28.61 $28.61 5,286
2022-09-13 $29.47 $29.47 $28.53 $28.59 $28.59 2,934
2022-09-12 $29.80 $29.81 $29.69 $29.81 $29.81 2,304
2022-09-09 $29.39 $29.62 $29.39 $29.55 $29.55 595
2022-09-08 $28.65 $29.11 $28.64 $29.11 $29.11 1,399
2022-09-07 $28.81 $28.81 $28.81 $28.81 $28.81 154
2022-09-06 $28.55 $28.55 $28.30 $28.30 $28.30 757
2022-09-02 $28.97 $28.97 $28.45 $28.46 $28.46 964
2022-09-01 $28.50 $28.84 $28.50 $28.84 $28.84 1,777
2022-08-31 $29.10 $29.10 $28.80 $28.80 $28.80 205
2022-08-30 $29.04 $29.08 $28.95 $28.95 $28.95 2,155
2022-08-29 $29.28 $29.30 $29.28 $29.30 $29.30 582
2022-08-26 $29.81 $29.81 $29.46 $29.49 $29.49 2,755
2022-08-25 $30.17 $30.43 $30.17 $30.43 $30.43 3,040
2022-08-24 $30.04 $30.11 $30.04 $30.11 $30.11 292
2022-08-23 $30.00 $30.10 $30.00 $30.05 $30.05 2,093
2022-08-22 $30.50 $30.50 $30.14 $30.14 $30.14 1,426
2022-08-19 $30.84 $30.84 $30.74 $30.74 $30.74 743
2022-08-18 $31.10 $31.10 $31.10 $31.10 $31.10 266
2022-08-17 $31.04 $31.17 $30.95 $31.07 $31.07 3,534
2022-08-16 $31.27 $31.28 $31.27 $31.28 $31.28 786
2022-08-15 $30.99 $31.26 $30.99 $31.21 $31.21 1,831
2022-08-12 $30.80 $30.99 $30.80 $30.99 $30.99 263
2022-08-11 $30.76 $30.81 $30.60 $30.60 $30.60 2,943
2022-08-10 $30.47 $30.58 $30.47 $30.58 $30.58 794
2022-08-09 $29.96 $30.02 $29.91 $29.93 $29.93 1,698
2022-08-08 $30.38 $30.38 $30.05 $30.07 $30.07 1,422
2022-08-05 $30.21 $30.21 $29.82 $30.16 $30.16 1,795
2022-08-04 $30.36 $30.36 $30.22 $30.22 $30.22 401
2022-08-03 $29.91 $30.26 $29.91 $30.26 $30.26 719
2022-08-02 $29.80 $29.83 $29.80 $29.83 $29.83 471
2022-08-01 $30.02 $30.06 $30.02 $30.03 $30.03 742
2022-07-29 $29.87 $30.05 $29.80 $30.05 $30.05 5,077
2022-07-28 $29.61 $29.70 $29.61 $29.70 $29.70 566
2022-07-27 $29.15 $29.50 $29.15 $29.50 $29.50 454
2022-07-26 $28.98 $28.98 $28.79 $28.79 $28.79 4,944
2022-07-25 $29.05 $29.11 $29.04 $29.11 $29.11 554
2022-07-22 $29.43 $29.49 $29.10 $29.15 $29.15 1,460
2022-07-21 $28.93 $29.34 $28.93 $29.34 $29.34 1,651
2022-07-20 $29.02 $29.29 $29.02 $29.22 $29.22 551
2022-07-19 $28.83 $29.09 $28.80 $29.01 $29.01 12,663
2022-07-18 $28.61 $28.66 $28.34 $28.34 $28.34 3,027
2022-07-15 $28.43 $28.43 $28.38 $28.40 $28.40 1,002
2022-07-14 $27.89 $27.89 $27.84 $27.84 $27.84 369
2022-07-13 $27.90 $28.00 $27.84 $28.00 $28.00 594
2022-07-12 $28.06 $28.06 $28.06 $28.06 $28.06 230
2022-07-11 $28.54 $28.54 $28.30 $28.30 $28.30 503
2022-07-08 $28.53 $28.65 $28.53 $28.65 $28.65 506
2022-07-07 $28.36 $28.71 $28.36 $28.64 $28.64 1,956
2022-07-06 $28.25 $28.50 $28.25 $28.38 $28.38 1,276
2022-07-05 $28.00 $28.22 $27.68 $28.22 $28.22 2,173
2022-07-01 $28.16 $28.33 $28.09 $28.33 $28.33 1,266
2022-06-30 $28.00 $28.11 $27.92 $27.92 $27.92 3,750
2022-06-29 $28.25 $28.36 $28.22 $28.23 $28.23 2,781
2022-06-28 $29.23 $29.23 $28.24 $28.24 $28.24 3,844
2022-06-27 $29.26 $29.26 $28.74 $28.74 $28.74 1,106
2022-06-24 $28.73 $28.92 $28.73 $28.92 $28.84 570
2022-06-23 $28.07 $28.07 $28.07 $28.07 $27.99 60
2022-06-22 $27.89 $27.89 $27.87 $27.87 $27.80 487
2022-06-21 $27.76 $27.93 $27.76 $27.85 $27.77 8,721
2022-06-17 $27.35 $27.35 $27.09 $27.27 $27.20 8,685
2022-06-16 $27.33 $27.33 $27.01 $27.28 $27.20 1,347
2022-06-15 $27.95 $28.05 $27.90 $28.05 $27.97 555
2022-06-14 $27.95 $27.95 $27.67 $27.67 $27.60 15,682
2022-06-13 $28.28 $28.28 $27.82 $27.82 $27.74 2,347
2022-06-10 $28.96 $28.99 $28.95 $28.95 $28.86 521
2022-06-09 $29.78 $29.78 $29.78 $29.78 $29.70 132
2022-06-08 $30.48 $30.48 $30.48 $30.48 $30.39 113
2022-06-07 $30.77 $30.81 $30.72 $30.81 $30.73 2,127
2022-06-06 $30.86 $30.86 $30.53 $30.53 $30.44 1,125
2022-06-03 $30.73 $30.73 $30.48 $30.48 $30.40 785
2022-06-02 $30.47 $30.83 $30.47 $30.83 $30.74 350
2022-06-01 $30.35 $30.51 $30.35 $30.41 $30.33 1,020
2022-05-31 $30.46 $30.63 $30.46 $30.59 $30.51 766
2022-05-27 $30.56 $30.69 $30.54 $30.69 $30.60 839
2022-05-26 $30.15 $30.15 $30.15 $30.15 $30.07 118
2022-05-25 $29.20 $29.68 $29.20 $29.68 $29.60 1,109
2022-05-24 $29.19 $29.43 $29.19 $29.27 $29.19 2,370
2022-05-23 $29.18 $29.46 $29.18 $29.46 $29.38 445
2022-05-20 $29.00 $29.03 $28.47 $28.97 $28.89 5,420
2022-05-19 $28.83 $28.96 $28.83 $28.87 $28.79 2,443
2022-05-18 $29.74 $29.74 $28.95 $28.95 $28.87 2,065
2022-05-17 $29.91 $30.18 $29.91 $30.18 $30.10 537
2022-05-16 $29.53 $29.53 $29.53 $29.53 $29.45 176
2022-05-13 $29.54 $29.54 $29.54 $29.54 $29.46 258
2022-05-12 $28.66 $28.89 $28.59 $28.89 $28.81 13,083
2022-05-11 $28.88 $28.88 $28.88 $28.88 $28.80 395
2022-05-10 $29.44 $29.47 $29.27 $29.27 $29.19 5,742
2022-05-09 $29.72 $29.72 $29.25 $29.25 $29.17 3,071
2022-05-06 $30.26 $30.26 $29.90 $30.21 $30.13 3,611
2022-05-05 $30.54 $30.54 $30.26 $30.26 $30.18 2,259
2022-05-04 $30.46 $31.31 $30.42 $31.31 $31.23 2,055
2022-05-03 $30.60 $30.60 $30.48 $30.48 $30.39 281
2022-05-02 $30.21 $30.38 $29.79 $30.38 $30.29 1,794
2022-04-29 $30.75 $30.75 $30.17 $30.17 $30.08 1,494
2022-04-28 $30.94 $31.36 $30.94 $31.36 $31.27 656
2022-04-27 $30.63 $30.79 $30.53 $30.53 $30.44 742
2022-04-26 $30.70 $30.70 $30.54 $30.54 $30.45 941
2022-04-25 $30.98 $31.29 $30.79 $31.28 $31.19 1,625
2022-04-22 $31.52 $31.52 $31.03 $31.03 $30.94 762
2022-04-21 $32.62 $32.62 $31.85 $31.87 $31.79 575
2022-04-20 $32.39 $32.59 $32.37 $32.38 $32.29 2,019
2022-04-19 $32.41 $32.46 $32.41 $32.46 $32.37 755
2022-04-18 $31.85 $31.94 $31.83 $31.83 $31.75 952
2022-04-14 $31.89 $31.89 $31.89 $31.89 $31.80 83
2022-04-13 $32.00 $32.19 $32.00 $32.19 $32.10 1,153
2022-04-12 $32.00 $32.00 $31.83 $31.89 $31.81 1,046
2022-04-11 $32.44 $32.44 $32.04 $32.04 $31.95 5,764
2022-04-08 $32.45 $32.66 $32.39 $32.39 $32.30 1,185
2022-04-07 $32.35 $32.63 $32.19 $32.52 $32.43 4,411
2022-04-06 $32.27 $32.36 $32.20 $32.36 $32.27 2,655
2022-04-05 $33.12 $33.12 $32.63 $32.63 $32.54 1,184
2022-04-04 $32.83 $33.01 $32.81 $32.95 $32.86 1,826
2022-04-01 $32.77 $32.87 $32.50 $32.87 $32.78 1,274
2022-03-31 $33.25 $33.25 $32.78 $32.78 $32.69 1,235
2022-03-30 $33.39 $33.39 $33.16 $33.16 $33.07 1,436
2022-03-29 $33.26 $33.39 $33.25 $33.39 $33.30 2,411
2022-03-28 $32.69 $33.07 $32.69 $32.96 $32.87 1,469
2022-03-25 $32.88 $32.88 $32.88 $32.88 $32.70 151
2022-03-24 $32.57 $32.70 $32.57 $32.70 $32.52 1,141
2022-03-23 $32.52 $32.56 $32.27 $32.27 $32.09 1,571
2022-03-22 $32.77 $32.79 $32.72 $32.72 $32.54 1,849
2022-03-21 $32.60 $32.62 $32.34 $32.45 $32.26 4,255
2022-03-18 $32.14 $32.58 $32.14 $32.45 $32.27 2,372
2022-03-17 $31.88 $32.11 $31.88 $32.11 $31.93 1,241
2022-03-16 $31.34 $31.87 $31.34 $31.87 $31.69 2,862
2022-03-15 $30.82 $31.10 $30.82 $31.10 $30.93 999
2022-03-14 $30.72 $30.97 $30.45 $30.52 $30.35 2,003
2022-03-11 $31.04 $31.04 $30.71 $30.71 $30.54 4,163
2022-03-10 $30.83 $31.04 $30.66 $31.04 $30.87 116,238
2022-03-09 $30.96 $31.16 $30.96 $31.07 $30.90 3,547
2022-03-08 $30.58 $31.08 $30.28 $30.45 $30.28 12,309
2022-03-07 $31.60 $31.60 $30.59 $30.59 $30.42 44,037
2022-03-04 $31.60 $31.60 $31.39 $31.55 $31.37 4,550
2022-03-03 $32.10 $32.11 $31.60 $31.68 $31.51 2,437
2022-03-02 $31.60 $32.03 $31.60 $32.02 $31.84 4,243
2022-03-01 $31.38 $31.41 $31.21 $31.41 $31.23 4,677
2022-02-28 $31.84 $31.84 $31.79 $31.79 $31.62 484
2022-02-25 $31.52 $32.15 $31.44 $32.15 $31.97 3,413
2022-02-24 $30.51 $31.32 $30.33 $31.32 $31.15 11,810
2022-02-23 $31.85 $31.85 $31.04 $31.07 $30.90 2,480
2022-02-22 $31.77 $31.79 $31.30 $31.44 $31.26 3,682
2022-02-18 $31.94 $31.95 $31.73 $31.75 $31.57 9,507
2022-02-17 $32.74 $32.74 $31.86 $32.03 $31.85 2,763
2022-02-16 $32.59 $32.81 $32.40 $32.81 $32.63 3,619
2022-02-15 $32.71 $32.73 $32.69 $32.73 $32.55 1,384
2022-02-14 $32.24 $32.35 $32.09 $32.29 $32.11 2,134
2022-02-11 $32.86 $32.86 $32.31 $32.42 $32.24 4,238
2022-02-10 $33.51 $33.51 $33.00 $33.04 $32.86 4,281
2022-02-09 $33.55 $33.61 $33.55 $33.61 $33.43 610
2022-02-08 $33.00 $33.18 $33.00 $33.18 $32.99 1,739
2022-02-07 $33.02 $33.15 $32.91 $32.91 $32.73 2,860
2022-02-04 $32.87 $33.24 $32.87 $33.02 $32.83 1,128
2022-02-03 $33.54 $33.54 $32.86 $32.86 $32.68 1,357
2022-02-02 $33.82 $33.88 $33.61 $33.88 $33.69 757
2022-02-01 $33.38 $33.77 $33.38 $33.77 $33.58 1,595
2022-01-31 $32.84 $33.44 $32.84 $33.44 $33.26 2,877
2022-01-28 $32.26 $32.85 $32.26 $32.85 $32.67 665
2022-01-27 $32.73 $32.73 $32.16 $32.23 $32.05 1,445
2022-01-26 $33.12 $33.12 $32.40 $32.40 $32.22 1,769
2022-01-25 $32.38 $32.61 $31.97 $32.44 $32.26 1,265
2022-01-24 $32.18 $32.68 $31.49 $32.68 $32.50 6,879
2022-01-21 $33.05 $33.11 $32.72 $32.72 $32.54 901
2022-01-20 $33.91 $33.91 $33.26 $33.26 $33.08 1,164
2022-01-19 $34.14 $34.14 $33.63 $33.63 $33.45 2,393
2022-01-18 $34.21 $34.21 $33.88 $33.94 $33.75 2,744
2022-01-14 $34.22 $34.47 $34.21 $34.44 $34.25 1,777
2022-01-13 $34.93 $34.94 $34.43 $34.44 $34.24 9,342
2022-01-12 $34.92 $34.92 $34.82 $34.87 $34.67 3,967
2022-01-11 $34.78 $34.93 $34.74 $34.93 $34.74 2,229
2022-01-10 $34.50 $34.51 $34.11 $34.51 $34.32 3,028
2022-01-07 $34.56 $34.78 $34.56 $34.69 $34.49 2,005
2022-01-06 $34.61 $34.79 $34.56 $34.58 $34.39 1,480
2022-01-05 $35.42 $35.42 $34.47 $34.49 $34.29 5,214
2022-01-04 $35.78 $35.78 $35.04 $35.28 $35.08 4,297
2022-01-03 $35.34 $35.34 $35.09 $35.31 $35.11 7,712
2021-12-31 $35.37 $35.37 $35.16 $35.16 $34.96 1,508
2021-12-30 $35.48 $35.67 $35.25 $35.25 $35.05 4,447
2021-12-29 $35.54 $35.54 $35.28 $35.30 $35.10 3,005
2021-12-28 $35.77 $35.77 $35.34 $35.38 $35.18 2,726
2021-12-27 $36.13 $36.35 $36.13 $36.35 $35.21 3,219
2021-12-23 $35.94 $35.94 $35.94 $35.94 $34.81 398
2021-12-22 $35.39 $35.68 $35.39 $35.68 $34.56 1,928
2021-12-21 $35.26 $35.35 $34.89 $35.35 $34.25 1,601
2021-12-20 $35.04 $35.04 $34.57 $34.93 $33.83 3,958
2021-12-17 $35.32 $35.32 $35.18 $35.18 $34.08 690
2021-12-16 $36.00 $36.02 $35.58 $35.58 $34.47 1,903
2021-12-15 $35.41 $35.92 $35.16 $35.92 $34.80 4,313
2021-12-14 $35.50 $35.50 $35.17 $35.27 $34.16 4,660
2021-12-13 $36.01 $36.01 $35.61 $35.61 $34.50 3,123
2021-12-10 $36.07 $36.07 $35.85 $35.90 $34.78 732
2021-12-09 $36.10 $36.10 $35.71 $35.73 $34.61 1,616
2021-12-08 $36.14 $36.14 $35.83 $35.96 $34.83 4,627
2021-12-07 $35.82 $35.91 $35.79 $35.85 $34.72 2,365
2021-12-06 $35.13 $35.21 $34.82 $35.09 $33.99 6,304
2021-12-03 $34.83 $34.83 $34.70 $34.70 $33.62 1,398
2021-12-02 $34.82 $35.23 $34.82 $35.08 $33.99 1,852
2021-12-01 $35.47 $35.56 $34.66 $34.79 $33.70 4,244
2021-11-30 $35.62 $35.70 $35.03 $35.08 $33.98 7,558
2021-11-29 $35.51 $35.94 $35.51 $35.88 $34.75 13,158
2021-11-26 $35.38 $35.43 $34.36 $34.36 $33.29 2,583
2021-11-24 $36.03 $36.10 $35.94 $36.10 $34.97 2,159
2021-11-23 $36.03 $36.04 $35.72 $36.04 $34.91 1,782
2021-11-22 $36.58 $36.64 $36.03 $36.03 $34.90 1,921
2021-11-19 $36.36 $36.44 $36.29 $36.29 $35.16 1,215
2021-11-18 $36.17 $36.22 $36.06 $36.22 $35.09 1,748
2021-11-17 $36.36 $36.36 $35.98 $36.02 $34.89 1,929
2021-11-16 $36.33 $36.36 $36.04 $36.36 $35.22 2,761
2021-11-15 $36.47 $36.47 $36.00 $36.02 $34.90 43,279
2021-11-12 $35.76 $36.09 $35.76 $36.03 $34.90 4,334
2021-11-11 $35.84 $35.87 $35.84 $35.87 $34.75 1,548
2021-11-10 $36.00 $36.04 $35.74 $35.74 $34.62 1,483
2021-11-09 $36.11 $36.11 $35.98 $36.05 $34.92 3,061
2021-11-08 $36.24 $36.24 $36.06 $36.12 $34.99 4,697
2021-11-05 $36.12 $36.12 $36.02 $36.02 $34.89 1,573
2021-11-04 $35.69 $35.81 $35.69 $35.81 $34.69 1,213
2021-11-03 $35.14 $35.43 $35.14 $35.43 $34.32 2,411
2021-11-02 $35.05 $35.21 $35.05 $35.20 $34.10 723
2021-11-01 $35.25 $35.25 $34.96 $35.11 $34.01 3,267
2021-10-29 $34.86 $35.02 $34.86 $35.02 $33.93 1,079
2021-10-28 $34.85 $34.89 $34.76 $34.87 $33.78 2,155
2021-10-27 $34.69 $34.81 $34.55 $34.55 $33.46 4,871
2021-10-26 $34.64 $34.67 $34.59 $34.59 $33.51 1,732
2021-10-25 $34.40 $34.45 $34.35 $34.39 $33.32 1,373
2021-10-22 $34.39 $34.40 $34.21 $34.29 $33.22 3,688
2021-10-21 $34.61 $34.61 $34.31 $34.41 $33.34 8,839
2021-10-20 $34.31 $34.35 $34.31 $34.32 $33.24 1,019
2021-10-19 $34.28 $34.30 $34.24 $34.26 $33.19 1,056
2021-10-18 $33.95 $34.05 $33.95 $34.05 $32.98 2,609
2021-10-15 $33.96 $33.98 $33.84 $33.93 $32.86 3,504
2021-10-14 $33.30 $33.66 $33.30 $33.66 $32.61 447
2021-10-13 $33.34 $33.34 $33.02 $33.07 $32.04 2,112
2021-10-12 $33.00 $33.00 $32.92 $32.92 $31.89 2,952
2021-10-11 $33.32 $33.32 $32.98 $32.98 $31.95 1,390
2021-10-08 $33.35 $33.35 $33.24 $33.32 $32.28 3,088
2021-10-07 $33.42 $33.59 $33.30 $33.30 $32.26 2,722
2021-10-06 $32.62 $33.06 $32.44 $33.05 $32.02 1,517
2021-10-05 $32.83 $32.84 $32.79 $32.84 $31.81 922
2021-10-04 $33.22 $33.22 $32.41 $32.52 $31.50 2,060
2021-10-01 $33.03 $33.15 $32.63 $33.15 $32.11 3,156
2021-09-30 $32.97 $32.97 $32.74 $32.74 $31.72 653
2021-09-29 $33.10 $33.10 $32.96 $32.97 $31.94 2,476
2021-09-28 $33.03 $33.06 $32.97 $32.97 $31.93 2,787
2021-09-27 $33.98 $33.98 $33.68 $33.68 $32.62 1,552
2021-09-24 $33.88 $33.88 $33.83 $33.88 $32.77 1,763
2021-09-23 $33.70 $33.95 $33.70 $33.88 $32.77 2,746
2021-09-22 $33.58 $33.58 $33.44 $33.44 $32.35 898
2021-09-21 $33.55 $33.55 $33.24 $33.24 $32.15 1,439
2021-09-20 $33.63 $33.63 $32.88 $33.19 $32.11 7,691
2021-09-17 $34.05 $34.05 $33.86 $33.86 $32.75 1,190
2021-09-16 $34.42 $34.81 $34.05 $34.22 $33.10 5,090
2021-09-15 $34.04 $34.25 $34.04 $34.22 $33.10 1,320
2021-09-14 $34.13 $34.13 $33.99 $33.99 $32.88 787
2021-09-13 $34.31 $34.31 $34.03 $34.15 $33.03 2,648
2021-09-10 $34.56 $34.56 $34.09 $34.09 $32.97 2,635
2021-09-09 $34.60 $34.60 $34.34 $34.34 $33.22 7,137
2021-09-08 $34.68 $34.68 $34.52 $34.55 $33.42 1,860
2021-09-07 $35.01 $35.01 $34.61 $34.62 $33.49 4,466
2021-09-03 $34.71 $34.80 $34.71 $34.76 $33.62 1,141
2021-09-02 $34.76 $34.77 $34.70 $34.70 $33.57 1,393
2021-09-01 $34.77 $34.84 $34.75 $34.75 $33.61 1,258
2021-08-31 $34.71 $34.73 $34.71 $34.72 $33.58 948
2021-08-30 $34.72 $34.81 $34.72 $34.76 $33.62 3,323
2021-08-27 $34.43 $34.60 $34.43 $34.55 $33.43 1,176
2021-08-26 $34.38 $34.39 $34.24 $34.24 $33.12 1,131
2021-08-25 $34.45 $34.51 $34.42 $34.48 $33.35 7,990
2021-08-24 $34.49 $34.49 $34.38 $34.38 $33.26 2,727
2021-08-23 $34.36 $34.46 $34.36 $34.36 $33.24 4,558
2021-08-20 $33.87 $34.07 $33.87 $33.94 $32.83 1,307
2021-08-19 $33.72 $33.72 $33.71 $33.71 $32.61 422
2021-08-18 $33.93 $33.94 $33.60 $33.60 $32.50 3,947
2021-08-17 $34.00 $34.07 $33.75 $34.07 $32.96 1,781
2021-08-16 $34.20 $34.20 $33.91 $34.20 $33.09 915
2021-08-13 $34.12 $34.12 $34.07 $34.11 $33.00 969
2021-08-12 $33.95 $34.05 $33.86 $34.02 $32.90 1,149
2021-08-11 $33.87 $33.87 $33.87 $33.87 $32.76 136
2021-08-10 $33.93 $33.96 $33.86 $33.94 $32.83 4,723
2021-08-09 $33.86 $33.86 $33.84 $33.84 $32.73 533
2021-08-06 $34.15 $34.15 $33.84 $33.84 $32.74 1,848
2021-08-05 $33.71 $33.81 $33.71 $33.81 $32.70 380
2021-08-04 $33.67 $33.68 $33.66 $33.66 $32.56 3,902
2021-08-03 $33.73 $33.81 $33.73 $33.79 $32.68 987
2021-08-02 $33.69 $33.69 $33.39 $33.39 $32.30 1,628
2021-07-30 $33.55 $33.57 $33.54 $33.54 $32.45 983
2021-07-29 $33.86 $34.02 $33.86 $34.02 $32.91 793
2021-07-28 $33.77 $33.77 $33.74 $33.74 $32.64 1,113
2021-07-27 $33.78 $33.78 $33.49 $33.69 $32.59 1,241
2021-07-26 $33.89 $33.89 $33.84 $33.88 $32.77 1,400
2021-07-23 $33.72 $33.83 $33.72 $33.83 $32.72 1,362
2021-07-22 $33.45 $33.56 $33.44 $33.51 $32.41 1,193
2021-07-21 $33.40 $33.40 $33.39 $33.39 $32.29 398
2021-07-20 $33.09 $33.10 $33.06 $33.10 $32.02 976
2021-07-19 $32.99 $32.99 $32.40 $32.59 $31.52 2,808
2021-07-16 $33.28 $33.36 $33.08 $33.08 $32.00 4,786
2021-07-15 $33.32 $33.36 $33.20 $33.33 $32.24 3,469
2021-07-14 $33.69 $33.69 $33.52 $33.52 $32.42 2,608
2021-07-13 $33.58 $33.69 $33.51 $33.51 $32.41 4,829
2021-07-12 $33.61 $33.61 $33.49 $33.59 $32.49 1,104
2021-07-09 $33.47 $33.47 $33.46 $33.46 $32.37 365
2021-07-08 $33.08 $33.15 $32.94 $33.14 $32.05 1,786
2021-07-07 $33.40 $33.42 $33.37 $33.42 $32.33 1,455
2021-07-06 $33.50 $33.50 $33.29 $33.31 $32.22 1,192
2021-07-02 $33.27 $33.34 $33.27 $33.34 $32.25 402
2021-07-01 $32.99 $33.03 $32.89 $33.01 $31.93 1,542
2021-06-30 $32.69 $32.88 $32.69 $32.88 $31.80 646
2021-06-29 $32.89 $32.89 $32.86 $32.86 $31.78 516
2021-06-28 $32.97 $32.97 $32.73 $32.86 $31.79 2,799
2021-06-25 $32.59 $32.71 $32.59 $32.71 $31.64 3,248
2021-06-24 $32.62 $32.63 $32.62 $32.63 $31.53 225
2021-06-23 $32.50 $32.52 $32.43 $32.43 $31.33 3,794
2021-06-22 $32.36 $32.56 $32.36 $32.50 $31.40 1,308
2021-06-21 $32.28 $32.33 $32.28 $32.33 $31.23 407
2021-06-18 $32.01 $32.12 $31.99 $31.99 $30.91 4,615
2021-06-17 $32.38 $32.43 $32.37 $32.37 $31.28 831
2021-06-16 $32.67 $32.67 $32.15 $32.28 $31.18 1,397
2021-06-15 $32.42 $32.52 $32.42 $32.44 $31.34 84,153
2021-06-14 $32.41 $32.48 $32.41 $32.48 $31.38 411
2021-06-11 $32.40 $32.41 $32.32 $32.41 $31.32 1,808
2021-06-10 $32.40 $32.40 $32.39 $32.39 $31.29 326
2021-06-09 $32.45 $32.45 $32.20 $32.20 $31.11 1,128
2021-06-08 $32.21 $32.21 $32.21 $32.21 $31.12 126
2021-06-07 $32.38 $32.38 $32.20 $32.20 $31.11 497
2021-06-04 $32.19 $32.20 $32.14 $32.18 $31.09 483
2021-06-03 $32.25 $32.25 $31.79 $31.93 $30.85 634
2021-06-02 $32.01 $32.01 $31.95 $31.99 $30.91 2,470
2021-06-01 $32.00 $32.00 $31.88 $31.90 $30.82 1,252
2021-05-28 $32.08 $32.08 $32.01 $32.01 $30.93 691
2021-05-27 $31.99 $31.99 $31.96 $31.96 $30.88 371
2021-05-26 $31.94 $32.02 $31.94 $31.97 $30.88 4,504
2021-05-25 $32.12 $32.12 $31.90 $31.90 $30.82 341
2021-05-24 $32.70 $32.70 $31.98 $32.03 $30.94 4,359
2021-05-21 $31.73 $31.73 $31.73 $31.73 $30.65 282
2021-05-20 $31.67 $31.76 $31.65 $31.71 $30.64 5,087
2021-05-19 $31.13 $31.36 $31.13 $31.32 $30.26 11,743
2021-05-18 $31.54 $31.54 $31.37 $31.37 $30.30 2,045
2021-05-17 $31.58 $31.58 $31.48 $31.56 $30.49 1,166
2021-05-14 $31.59 $31.73 $31.59 $31.69 $30.61 7,229
2021-05-13 $31.05 $31.34 $31.05 $31.27 $30.21 1,410
2021-05-12 $31.21 $31.21 $30.84 $30.84 $29.79 8,010
2021-05-11 $31.42 $31.44 $31.42 $31.43 $30.37 623
2021-05-10 $32.14 $32.14 $31.71 $31.71 $30.63 2,925
2021-05-07 $31.96 $31.98 $31.95 $31.98 $30.89 1,702
2021-05-06 $32.34 $32.34 $31.52 $31.75 $30.68 732
2021-05-05 $31.67 $31.67 $31.54 $31.54 $30.47 224
2021-05-04 $31.45 $31.55 $31.33 $31.55 $30.49 1,359
2021-05-03 $32.55 $32.55 $31.87 $31.87 $30.79 1,040
2021-04-30 $31.90 $31.90 $31.76 $31.76 $30.68 2,329
2021-04-29 $32.20 $32.20 $31.98 $32.03 $30.94 869
2021-04-28 $31.90 $31.95 $31.86 $31.86 $30.78 1,174
2021-04-27 $31.92 $31.97 $31.92 $31.97 $30.89 486
2021-04-26 $32.18 $32.18 $31.96 $31.99 $30.90 1,154
2021-04-23 $31.73 $32.03 $31.73 $31.92 $30.84 206,503
2021-04-22 $31.96 $31.96 $31.63 $31.63 $30.56 1,613
2021-04-21 $31.67 $31.83 $31.63 $31.83 $30.75 1,508
2021-04-20 $31.60 $31.60 $31.48 $31.51 $30.45 775
2021-04-19 $31.76 $31.77 $31.64 $31.64 $30.57 3,009
2021-04-16 $31.81 $31.89 $31.77 $31.84 $30.77 2,118
2021-04-15 $31.74 $31.74 $31.66 $31.70 $30.63 2,158
2021-04-14 $31.50 $31.50 $31.37 $31.37 $30.31 494
2021-04-13 $31.45 $31.55 $31.45 $31.51 $30.44 1,960
2021-04-12 $31.68 $31.68 $31.33 $31.47 $30.40 3,061
2021-04-09 $31.25 $31.48 $31.24 $31.48 $30.41 17,929
2021-04-08 $31.25 $31.25 $31.18 $31.18 $30.12 6,589
2021-04-07 $31.02 $31.13 $31.02 $31.06 $30.01 1,862
2021-04-06 $31.25 $31.25 $31.01 $31.06 $30.01 1,170
2021-04-05 $31.00 $31.08 $31.00 $31.06 $30.00 1,795
2021-04-01 $30.90 $30.90 $30.71 $30.82 $29.78 3,656
2021-03-31 $30.52 $30.68 $30.52 $30.55 $29.51 6,490
2021-03-30 $30.33 $30.36 $30.29 $30.30 $29.27 752
2021-03-29 $30.30 $30.38 $30.27 $30.35 $29.32 551
2021-03-26 $30.22 $30.39 $30.22 $30.39 $29.36 522
2021-03-25 $29.55 $29.99 $29.55 $29.99 $28.92 1,144
2021-03-24 $30.25 $30.25 $29.84 $29.84 $28.77 467
2021-03-23 $30.25 $30.25 $30.00 $30.01 $28.94 1,175
2021-03-22 $30.59 $30.59 $30.21 $30.27 $29.19 1,524
2021-03-19 $30.00 $30.08 $30.00 $30.04 $28.97 3,961
2021-03-18 $30.00 $30.33 $30.00 $30.02 $28.95 966
2021-03-17 $30.15 $30.50 $30.15 $30.44 $29.35 1,288
2021-03-16 $30.55 $30.55 $30.41 $30.44 $29.35 1,682
2021-03-15 $30.30 $30.47 $30.30 $30.47 $29.38 690
2021-03-12 $30.15 $30.28 $30.15 $30.28 $29.20 1,159
2021-03-11 $30.14 $30.34 $30.13 $30.23 $29.15 1,840
2021-03-10 $29.91 $29.91 $29.91 $29.91 $28.84 199
2021-03-09 $29.95 $29.95 $29.72 $29.72 $28.65 668
2021-03-08 $29.69 $29.69 $29.30 $29.30 $28.25 1,204
2021-03-05 $29.04 $29.38 $29.04 $29.38 $28.33 4,388
2021-03-04 $29.38 $29.38 $28.85 $28.85 $27.81 1,260
2021-03-03 $29.75 $29.75 $29.36 $29.36 $28.31 1,417
2021-03-02 $29.93 $29.93 $29.80 $29.80 $28.73 918
2021-03-01 $29.97 $30.04 $29.97 $30.04 $28.96 1,111
2021-02-26 $29.43 $29.76 $29.43 $29.49 $28.43 3,334
2021-02-25 $29.85 $29.85 $29.54 $29.54 $28.48 1,305
2021-02-24 $29.84 $30.29 $29.83 $30.29 $29.21 3,715
2021-02-23 $29.72 $29.90 $29.72 $29.90 $28.83 602
2021-02-22 $30.11 $30.11 $29.81 $29.81 $28.74 2,552
2021-02-19 $30.30 $30.30 $30.10 $30.10 $29.03 1,372
2021-02-18 $29.99 $30.17 $29.96 $30.16 $29.08 1,345
2021-02-17 $30.50 $30.50 $30.25 $30.41 $29.32 2,134
2021-02-16 $31.67 $31.67 $30.43 $30.43 $29.34 1,895
2021-02-12 $31.37 $31.37 $30.36 $30.50 $29.41 9,801
2021-02-11 $31.33 $31.33 $30.28 $30.35 $29.27 1,088
2021-02-10 $30.36 $30.47 $30.31 $30.31 $29.22 2,431
2021-02-09 $30.20 $30.38 $30.20 $30.30 $29.22 625
2021-02-08 $31.01 $31.01 $30.19 $30.34 $29.25 1,545
2021-02-05 $30.79 $30.79 $30.07 $30.07 $28.99 2,279
2021-02-04 $29.85 $29.97 $29.84 $29.96 $28.88 1,852
2021-02-03 $29.66 $29.86 $29.65 $29.77 $28.70 3,471
2021-02-02 $29.64 $29.81 $29.64 $29.67 $28.60 4,119
2021-02-01 $29.19 $29.19 $29.15 $29.15 $28.11 1,089
2021-01-29 $29.43 $29.43 $28.68 $28.68 $27.65 1,473
2021-01-28 $29.29 $29.58 $29.26 $29.43 $28.38 1,334
2021-01-27 $29.95 $29.95 $28.61 $28.75 $27.72 3,441
2021-01-26 $29.92 $29.92 $29.66 $29.66 $28.59 2,073
2021-01-25 $30.39 $30.40 $29.70 $30.00 $28.92 2,732
2021-01-22 $29.78 $30.17 $29.78 $30.17 $29.09 3,059
2021-01-21 $30.15 $30.24 $30.15 $30.24 $29.15 360
2021-01-20 $29.73 $29.97 $29.73 $29.87 $28.81 3,213
2021-01-19 $29.93 $29.93 $29.38 $29.47 $28.41 2,905
2021-01-15 $29.44 $29.44 $29.00 $29.00 $27.96 1,824
2021-01-14 $30.12 $30.12 $29.75 $29.75 $28.68 1,988
2021-01-13 $30.37 $30.37 $29.88 $29.88 $28.81 3,475
2021-01-12 $28.81 $29.99 $28.81 $29.89 $28.82 1,050
2021-01-11 $30.44 $30.44 $29.91 $29.91 $28.83 1,459
2021-01-08 $30.17 $30.17 $30.00 $30.17 $29.09 3,847
2021-01-07 $30.05 $30.30 $30.05 $30.17 $29.09 2,375
2021-01-06 $29.75 $29.75 $29.52 $29.52 $28.47 157
2021-01-05 $28.88 $28.88 $28.88 $28.88 $27.85 404
2021-01-04 $29.00 $29.12 $28.47 $28.60 $27.58 2,348
2020-12-31 $28.74 $29.07 $28.74 $29.04 $28.00 9,764
2020-12-30 $28.75 $29.00 $28.75 $28.90 $27.86 2,293
2020-12-29 $28.90 $28.92 $28.71 $28.74 $27.71 2,009
2020-12-28 $30.20 $30.20 $28.95 $28.95 $27.91 1,718
2020-12-24 $30.69 $30.69 $30.44 $30.44 $27.81 2,069
2020-12-23 $30.60 $30.60 $30.40 $30.40 $27.77 9,609
2020-12-22 $30.59 $30.59 $30.40 $30.40 $27.77 835
2020-12-21 $30.00 $30.10 $30.00 $30.08 $27.47 9,367
2020-12-18 $29.95 $30.06 $29.95 $30.06 $27.45 391
2020-12-17 $29.95 $30.05 $29.95 $30.02 $27.42 942
2020-12-16 $29.66 $29.95 $29.66 $29.95 $27.35 905
2020-12-15 $29.47 $30.10 $29.47 $30.01 $27.41 3,364
2020-12-14 $29.45 $29.45 $29.28 $29.30 $26.76 1,347
2020-12-11 $29.40 $29.40 $29.34 $29.34 $26.80 538
2020-12-10 $28.84 $29.03 $28.84 $29.03 $26.52 1,052
2020-12-09 $29.99 $29.99 $28.84 $28.85 $26.35 4,076
2020-12-08 $29.32 $29.49 $29.32 $29.49 $26.94 180
2020-12-07 $29.26 $29.26 $29.18 $29.19 $26.66 1,258
2020-12-04 $29.29 $29.29 $29.29 $29.29 $26.75 1,232
2020-12-03 $28.93 $28.93 $28.93 $28.93 $26.42 197
2020-12-02 $29.01 $29.01 $29.01 $29.01 $26.50 187
2020-12-01 $30.60 $30.60 $28.96 $28.96 $26.45 4,485
2020-11-30 $29.60 $29.60 $28.78 $28.82 $26.32 3,019
2020-11-27 $29.39 $29.40 $29.26 $29.26 $26.72 3,915
2020-11-25 $29.11 $29.11 $29.11 $29.11 $26.59 133
2020-11-24 $28.91 $28.94 $28.85 $28.94 $26.43 368
2020-11-23 $28.35 $28.53 $28.35 $28.53 $26.06 611
2020-11-20 $28.59 $28.59 $28.27 $28.27 $25.82 10,511
2020-11-19 $28.42 $28.42 $28.42 $28.42 $25.95 174
2020-11-18 $28.36 $28.36 $28.16 $28.16 $25.72 1,794
2020-11-17 $28.31 $28.59 $28.31 $28.48 $26.02 3,384
2020-11-16 $28.64 $28.64 $28.34 $28.41 $25.95 5,038
2020-11-13 $28.08 $28.10 $28.02 $28.10 $25.66 873
2020-11-12 $28.44 $28.44 $27.75 $27.75 $25.34 3,294
2020-11-11 $28.44 $28.44 $28.44 $28.44 $25.98 100
2020-11-10 $27.62 $27.77 $27.52 $27.52 $25.13 6,880
2020-11-09 $28.50 $28.50 $27.83 $27.83 $25.42 2,353
2020-11-06 $27.62 $28.22 $27.62 $27.94 $25.52 3,074
2020-11-05 $28.19 $28.23 $28.15 $28.15 $25.72 2,341
2020-11-04 $25.44 $27.26 $25.44 $27.18 $24.83 795
2020-11-03 $26.23 $26.23 $26.23 $26.23 $23.96 28
2020-11-02 $25.78 $26.33 $25.78 $26.33 $24.05 1,909
2020-10-30 $25.80 $25.80 $25.60 $25.60 $23.38 285
2020-10-29 $26.11 $26.28 $26.11 $26.28 $24.00 284
2020-10-28 $26.29 $26.34 $25.95 $25.95 $23.71 1,302
2020-10-27 $26.64 $26.64 $26.60 $26.60 $24.30 171
2020-10-26 $26.36 $26.69 $26.36 $26.69 $24.38 682
2020-10-23 $27.16 $27.35 $27.16 $27.35 $24.98 943
2020-10-22 $27.11 $27.18 $27.11 $27.18 $24.83 471
2020-10-21 $27.49 $27.49 $26.78 $26.78 $24.46 356
2020-10-20 $27.49 $27.49 $27.49 $27.49 $25.11 118
2020-10-19 $28.02 $28.02 $27.30 $27.30 $24.93 549
2020-10-16 $27.68 $27.68 $27.68 $27.68 $25.28 91
2020-10-15 $27.44 $27.58 $27.44 $27.58 $25.19 216
2020-10-14 $27.67 $27.68 $27.67 $27.68 $25.28 207
2020-10-13 $27.91 $27.91 $27.91 $27.91 $25.50 401
2020-10-12 $28.07 $28.07 $27.57 $27.83 $25.42 1,962
2020-10-09 $27.78 $27.78 $27.69 $27.71 $25.31 1,092
2020-10-08 $27.34 $27.34 $27.08 $27.08 $24.74 829
2020-10-07 $27.05 $27.55 $27.05 $27.55 $25.16 824
2020-10-06 $26.80 $27.06 $26.47 $26.47 $24.17 1,535
2020-10-05 $26.81 $27.05 $26.81 $27.05 $24.71 465
2020-10-02 $26.20 $26.34 $26.11 $26.11 $23.84 948
2020-10-01 $26.54 $26.54 $26.54 $26.54 $24.24 152
2020-09-30 $26.40 $26.40 $26.22 $26.28 $24.00 1,236
2020-09-29 $26.07 $26.07 $25.98 $25.98 $23.73 496
2020-09-28 $25.97 $26.10 $25.89 $26.02 $23.77 40,123
2020-09-25 $25.63 $25.63 $25.63 $25.63 $23.41 94
2020-09-24 $25.06 $25.06 $25.06 $25.06 $22.84 230
2020-09-23 $26.00 $26.00 $24.89 $24.89 $22.69 790
2020-09-22 $25.60 $25.60 $25.60 $25.60 $23.33 224
2020-09-21 $25.69 $25.69 $25.00 $25.30 $23.06 2,321
2020-09-18 $25.50 $25.55 $25.49 $25.49 $23.23 615
2020-09-17 $25.37 $25.46 $25.37 $25.46 $23.20 1,652
2020-09-16 $26.35 $26.35 $26.02 $26.02 $23.72 305
2020-09-15 $26.29 $26.29 $26.27 $26.27 $23.95 179
2020-09-14 $26.01 $26.21 $26.01 $26.21 $23.89 3,131
2020-09-11 $25.60 $25.60 $25.59 $25.59 $23.32 194
2020-09-10 $26.25 $26.30 $25.60 $25.60 $23.33 1,653
2020-09-09 $26.25 $26.25 $26.25 $26.25 $23.92 106
2020-09-08 $26.11 $26.11 $25.46 $25.46 $23.20 545
2020-09-04 $26.25 $26.25 $25.66 $26.19 $23.87 1,567
2020-09-03 $26.34 $26.34 $26.24 $26.25 $23.92 710
2020-09-02 $27.77 $27.77 $27.77 $27.77 $25.31 542
2020-09-01 $27.38 $27.38 $27.38 $27.38 $24.96 50
2020-08-31 $27.58 $27.58 $27.24 $27.25 $24.83 2,054
2020-08-28 $27.27 $27.32 $27.27 $27.32 $24.90 173
2020-08-27 $27.13 $27.13 $27.03 $27.03 $24.64 1,133
2020-08-26 $27.05 $27.05 $27.05 $27.05 $24.66 28
2020-08-25 $26.75 $26.78 $26.70 $26.78 $24.41 1,397
2020-08-24 $26.55 $26.62 $26.55 $26.62 $24.26 395
2020-08-21 $26.27 $26.38 $26.27 $26.38 $24.04 340
2020-08-20 $26.25 $26.27 $26.25 $26.27 $23.95 756
2020-08-19 $26.59 $26.59 $26.13 $26.13 $23.82 3,109
2020-08-18 $26.25 $26.25 $26.20 $26.20 $23.88 396
2020-08-17 $26.20 $26.20 $26.15 $26.17 $23.85 600
2020-08-14 $26.14 $26.14 $26.14 $26.14 $23.82 166
2020-08-13 $25.98 $25.98 $25.98 $25.98 $23.68 86
2020-08-12 $25.83 $25.83 $25.83 $25.83 $23.54 17
2020-08-11 $25.96 $26.01 $25.67 $25.67 $23.39 1,736
2020-08-10 $26.78 $26.78 $25.80 $25.85 $23.56 3,478
2020-08-07 $25.45 $25.51 $25.45 $25.51 $23.25 243
2020-08-06 $25.67 $25.67 $25.67 $25.67 $23.40 138
2020-08-05 $25.24 $25.24 $25.24 $25.24 $23.00 74
2020-08-04 $24.71 $24.71 $24.71 $24.71 $22.52 86
2020-08-03 $24.61 $24.61 $24.60 $24.60 $22.42 122
2020-07-31 $24.09 $24.31 $24.06 $24.31 $22.16 2,616
2020-07-30 $24.21 $24.30 $24.08 $24.30 $22.15 1,855
2020-07-29 $24.30 $24.36 $24.28 $24.36 $22.20 717
2020-07-28 $24.30 $24.30 $24.30 $24.30 $22.15 49
2020-07-27 $24.29 $24.29 $24.29 $24.29 $22.14 27
2020-07-24 $24.24 $24.24 $24.24 $24.24 $22.09 66
2020-07-23 $24.30 $24.30 $24.30 $24.30 $22.15 146
2020-07-22 $24.48 $24.59 $24.48 $24.59 $22.41 150
2020-07-21 $24.67 $24.67 $24.51 $24.51 $22.34 344
2020-07-20 $25.00 $25.00 $24.43 $24.43 $22.27 1,108
2020-07-17 $24.12 $24.16 $24.12 $24.16 $22.02 334
2020-07-16 $24.11 $24.16 $24.11 $24.16 $22.02 343
2020-07-15 $24.15 $24.15 $24.15 $24.15 $22.01 100
2020-07-14 $23.70 $23.70 $23.70 $23.70 $21.60 56
2020-07-13 $23.70 $23.70 $23.49 $23.49 $21.41 217
2020-07-10 $23.68 $23.68 $23.68 $23.68 $21.58 55
2020-07-09 $23.36 $23.51 $23.36 $23.38 $21.31 558
2020-07-08 $23.40 $23.40 $23.40 $23.40 $21.33 188
2020-07-07 $23.38 $23.38 $23.27 $23.27 $21.21 354
2020-07-06 $24.18 $24.18 $23.38 $23.38 $21.31 1,000
2020-07-02 $23.04 $23.04 $23.04 $23.04 $21.00 100
2020-07-01 $24.63 $24.63 $22.85 $22.85 $20.83 2,000
2020-06-30 $22.49 $22.80 $22.49 $22.80 $20.78 584
2020-06-29 $22.41 $22.41 $22.41 $22.41 $20.42 65
2020-06-26 $22.20 $22.20 $22.20 $22.20 $20.23 151
2020-06-25 $22.71 $22.71 $22.71 $22.71 $20.70 55
2020-06-24 $22.52 $22.52 $22.52 $22.52 $20.47 11
2020-06-23 $23.14 $23.14 $23.02 $23.02 $20.93 673
2020-06-22 $22.83 $22.95 $22.83 $22.92 $20.84 1,423
2020-06-19 $22.76 $22.80 $22.76 $22.80 $20.73 228
2020-06-18 $22.76 $22.76 $22.76 $22.76 $20.69 56
2020-06-17 $23.06 $23.06 $22.91 $22.91 $20.83 6,854
2020-06-16 $23.07 $23.08 $22.89 $22.90 $20.82 1,790
2020-06-15 $22.18 $22.43 $22.18 $22.43 $20.39 257
2020-06-12 $22.60 $22.60 $22.36 $22.36 $20.33 337
2020-06-11 $22.77 $22.77 $22.12 $22.12 $20.11 1,307
2020-06-10 $23.40 $23.44 $23.33 $23.33 $21.21 3,489
2020-06-09 $23.63 $23.63 $23.35 $23.41 $21.28 2,349
2020-06-08 $23.62 $23.62 $23.42 $23.55 $21.41 977
2020-06-05 $23.39 $23.39 $23.29 $23.29 $21.17 664
2020-06-04 $22.84 $22.89 $22.82 $22.82 $20.75 1,608
2020-06-03 $22.86 $22.94 $22.86 $22.94 $20.86 462
2020-06-02 $22.64 $22.68 $22.58 $22.68 $20.62 805
2020-06-01 $22.49 $22.49 $22.49 $22.49 $20.45 108
2020-05-29 $22.36 $22.36 $22.36 $22.36 $20.33 175
2020-05-28 $22.44 $22.44 $22.31 $22.31 $20.28 322
2020-05-27 $22.22 $22.36 $22.21 $22.36 $20.33 2,323
2020-05-26 $22.04 $22.04 $22.04 $22.04 $20.04 52
2020-05-22 $21.84 $21.84 $21.84 $21.84 $19.86 86
2020-05-21 $21.99 $22.03 $21.88 $21.88 $19.89 397
2020-05-20 $22.07 $22.08 $22.03 $22.03 $20.03 654
2020-05-19 $21.88 $21.88 $21.69 $21.69 $19.72 125
2020-05-18 $21.73 $21.81 $21.73 $21.81 $19.83 545
2020-05-15 $21.17 $21.17 $21.17 $21.17 $19.25 3
2020-05-14 $21.03 $21.03 $21.03 $21.03 $19.12 213
2020-05-13 $21.39 $21.39 $20.76 $20.87 $18.97 4,051
2020-05-12 $21.68 $21.68 $21.33 $21.33 $19.39 154
2020-05-11 $21.56 $21.66 $21.54 $21.66 $19.69 1,486
2020-05-08 $21.56 $21.57 $21.52 $21.57 $19.61 3,334
2020-05-07 $21.38 $21.38 $21.25 $21.25 $19.32 822
2020-05-06 $20.99 $20.99 $20.88 $20.88 $18.98 166
2020-05-05 $21.09 $21.09 $21.01 $21.01 $19.10 969
2020-05-04 $20.68 $20.80 $20.66 $20.80 $18.91 2,197
2020-05-01 $21.21 $21.21 $20.86 $20.86 $18.96 610
2020-04-30 $21.49 $21.49 $21.49 $21.49 $19.54 68
2020-04-29 $20.97 $20.97 $20.97 $20.97 $19.06 4
2020-04-28 $21.20 $21.20 $20.97 $20.97 $19.06 902
2020-04-27 $21.06 $21.06 $21.05 $21.05 $19.14 461
2020-04-24 $20.46 $20.46 $20.46 $20.46 $18.60 7
2020-04-23 $20.70 $20.70 $20.46 $20.46 $18.60 132
2020-04-22 $20.14 $20.14 $20.14 $20.14 $18.31 5
2020-04-21 $20.67 $20.67 $20.67 $20.67 $18.79 32
2020-04-20 $20.80 $20.80 $20.67 $20.67 $18.79 583
2020-04-17 $20.48 $20.48 $20.48 $20.48 $18.62 0
2020-04-16 $20.54 $20.54 $20.48 $20.48 $18.62 288
2020-04-15 $20.23 $20.32 $20.23 $20.32 $18.47 280
2020-04-14 $20.02 $20.02 $20.02 $20.02 $18.20 165
2020-04-13 $20.22 $20.22 $20.22 $20.22 $18.38 179
2020-04-09 $19.95 $19.95 $19.95 $19.95 $18.14 101
2020-04-08 $19.33 $19.33 $19.33 $19.33 $17.57 8
2020-04-07 $19.25 $19.25 $19.25 $19.25 $17.50 6
2020-04-06 $18.14 $18.14 $18.14 $18.14 $16.49 3
2020-04-03 $18.48 $18.48 $18.48 $18.48 $16.80 90
2020-04-02 $18.48 $18.48 $18.48 $18.48 $16.80 1
2020-04-01 $18.15 $18.15 $18.15 $18.15 $16.50 36
2020-03-31 $18.87 $18.87 $18.87 $18.87 $17.16 124
2020-03-30 $19.03 $19.16 $19.03 $19.16 $17.42 5,924
2020-03-27 $18.63 $18.63 $18.63 $18.63 $16.94 62
2020-03-26 $19.06 $19.25 $18.97 $19.25 $17.50 442
2020-03-25 $18.21 $18.21 $18.21 $18.21 $16.50 860
2020-03-24 $17.95 $17.95 $17.95 $17.95 $16.27 4
2020-03-23 $16.63 $16.63 $16.63 $16.63 $15.07 9
2020-03-20 $17.72 $17.72 $17.05 $17.05 $15.45 178
2020-03-19 $17.74 $17.74 $17.74 $17.74 $16.08 15
2020-03-18 $17.87 $17.92 $17.45 $17.63 $15.98 953
2020-03-17 $17.52 $18.41 $17.52 $18.41 $16.68 558
2020-03-16 $18.24 $18.59 $17.71 $17.71 $16.05 1,481
2020-03-13 $18.70 $19.51 $18.70 $19.51 $17.68 470
2020-03-12 $18.69 $19.30 $18.48 $18.48 $16.75 2,084
2020-03-11 $20.60 $20.60 $20.27 $20.27 $18.37 856
2020-03-10 $20.60 $21.01 $20.54 $21.01 $19.04 1,934
2020-03-09 $20.00 $20.79 $20.00 $20.43 $18.51 1,724
2020-03-06 $21.78 $21.87 $21.45 $21.87 $19.82 1,253
2020-03-05 $22.53 $22.53 $22.10 $22.10 $20.03 388
2020-03-04 $22.78 $22.78 $22.78 $22.78 $20.64 126
2020-03-03 $22.64 $22.64 $21.91 $21.91 $19.85 445
2020-03-02 $22.03 $22.44 $22.03 $22.44 $20.33 485
2020-02-28 $21.17 $21.39 $20.95 $21.39 $19.38 2,124
2020-02-27 $22.38 $22.38 $21.82 $21.82 $19.77 586
2020-02-26 $22.92 $22.92 $22.64 $22.67 $20.54 297
2020-02-25 $22.81 $22.87 $22.80 $22.80 $20.66 806
2020-02-24 $23.00 $23.62 $23.00 $23.51 $21.30 9,965
2020-02-21 $24.38 $24.38 $24.21 $24.24 $21.97 1,031
2020-02-20 $24.45 $24.54 $24.26 $24.54 $22.24 439
2020-02-19 $24.26 $24.26 $24.26 $24.26 $21.98 152
2020-02-18 $24.19 $24.19 $24.10 $24.10 $21.84 666
2020-02-14 $24.14 $24.19 $24.14 $24.19 $21.92 133
2020-02-13 $24.21 $24.21 $24.17 $24.17 $21.90 1,373
2020-02-12 $24.16 $24.17 $24.14 $24.17 $21.90 547
2020-02-11 $24.01 $24.02 $23.97 $23.97 $21.72 217
2020-02-10 $23.79 $23.92 $23.79 $23.92 $21.68 560
2020-02-07 $23.86 $23.89 $23.79 $23.80 $21.57 2,335
2020-02-06 $23.88 $23.88 $23.88 $23.88 $21.64 101
2020-02-05 $23.75 $23.81 $23.75 $23.81 $21.58 3,046
2020-02-04 $23.44 $23.44 $23.44 $23.44 $21.24 6
2020-02-03 $23.09 $23.09 $23.09 $23.09 $20.92 1
2020-01-31 $23.13 $23.13 $22.95 $22.99 $20.83 2,606
2020-01-30 $23.19 $23.38 $23.17 $23.38 $21.18 700
2020-01-29 $23.29 $23.34 $23.27 $23.27 $21.09 1,355
2020-01-28 $23.29 $23.29 $23.29 $23.29 $21.10 78
2020-01-27 $23.15 $23.15 $23.08 $23.08 $20.91 530
2020-01-24 $23.50 $23.50 $23.40 $23.45 $21.25 969
2020-01-23 $23.51 $23.65 $23.51 $23.65 $21.43 287
2020-01-22 $23.66 $23.68 $23.66 $23.68 $21.46 706
2020-01-21 $23.71 $23.71 $23.63 $23.63 $21.41 608
2020-01-17 $23.64 $23.69 $23.64 $23.69 $21.47 1,602
2020-01-16 $23.56 $23.58 $23.56 $23.58 $21.37 216
2020-01-15 $23.41 $23.41 $23.41 $23.41 $21.21 113
2020-01-14 $23.40 $23.40 $23.40 $23.40 $21.20 9
2020-01-13 $23.37 $23.44 $23.37 $23.44 $21.24 6,573
2020-01-10 $23.34 $23.34 $23.29 $23.29 $21.10 613
2020-01-09 $23.30 $23.32 $23.30 $23.32 $21.13 415
2020-01-08 $23.20 $23.23 $23.19 $23.19 $21.01 1,227
2020-01-07 $23.07 $23.08 $23.05 $23.05 $20.89 1,316
2020-01-06 $23.15 $23.15 $23.15 $23.15 $20.98 35
2020-01-03 $23.15 $23.15 $23.10 $23.10 $20.93 1,128
2020-01-02 $23.26 $23.26 $23.26 $23.26 $21.08 51
2019-12-31 $22.98 $23.04 $22.98 $23.04 $20.88 1,056
2019-12-30 $23.00 $23.00 $22.99 $22.99 $20.83 196
2019-12-27 $23.12 $23.12 $23.12 $23.12 $20.95 323
2019-12-26 $23.10 $23.10 $23.10 $23.10 $20.93 66
2019-12-24 $22.96 $22.96 $22.96 $22.96 $20.81 20
2019-12-23 $23.07 $23.07 $22.96 $22.96 $20.81 474
2019-12-20 $23.03 $23.03 $23.03 $23.03 $20.80 190
2019-12-19 $22.87 $22.87 $22.87 $22.87 $20.65 0
2019-12-18 $22.81 $22.81 $22.81 $22.81 $20.60 360
2019-12-17 $22.86 $22.86 $22.79 $22.82 $20.61 403
2019-12-16 $22.71 $22.82 $22.71 $22.79 $20.58 3,906
2019-12-13 $22.67 $22.68 $22.67 $22.67 $20.47 277
2019-12-12 $22.50 $22.65 $22.43 $22.65 $20.46 3,992
2019-12-11 $22.42 $22.42 $22.42 $22.42 $20.25 12
2019-12-10 $22.39 $22.40 $22.34 $22.34 $20.18 428
2019-12-09 $22.41 $22.41 $22.40 $22.40 $20.23 292
2019-12-06 $22.49 $22.49 $22.46 $22.46 $20.28 640
2019-12-05 $22.21 $22.23 $22.21 $22.23 $20.08 398
2019-12-04 $22.22 $22.22 $22.22 $22.22 $20.07 10
2019-12-03 $21.95 $22.06 $21.95 $22.06 $19.92 826
2019-12-02 $22.22 $22.22 $22.22 $22.22 $20.07 111
2019-11-29 $22.39 $22.39 $22.39 $22.39 $20.22 6
2019-11-27 $22.42 $22.48 $22.42 $22.48 $20.30 166
2019-11-26 $22.39 $22.39 $22.39 $22.39 $20.22 59
2019-11-25 $22.33 $22.33 $22.33 $22.33 $20.17 0
2019-11-22 $22.16 $22.16 $22.16 $22.16 $20.01 15
2019-11-21 $22.09 $22.09 $22.09 $22.09 $19.95 6
2019-11-20 $22.10 $22.10 $22.10 $22.10 $19.96 20
2019-11-19 $22.19 $22.19 $22.19 $22.19 $20.04 10
2019-11-18 $22.11 $22.16 $22.11 $22.16 $20.01 1,853
2019-11-15 $22.11 $22.15 $22.11 $22.15 $20.00 348
2019-11-14 $22.06 $22.06 $21.99 $22.01 $19.88 477
2019-11-13 $21.95 $22.01 $21.95 $22.01 $19.88 455
2019-11-12 $22.01 $22.01 $21.98 $21.98 $19.85 13,748
2019-11-11 $21.96 $21.96 $21.95 $21.95 $19.82 456
2019-11-08 $22.01 $22.01 $22.01 $22.01 $19.88 0
2019-11-07 $22.02 $22.02 $21.92 $21.92 $19.80 3,960
2019-11-06 $21.84 $21.84 $21.84 $21.84 $19.72 205
2019-11-05 $21.82 $21.82 $21.82 $21.82 $19.71 80
2019-11-04 $21.81 $21.81 $21.81 $21.81 $19.70 197
2019-11-01 $21.69 $21.70 $21.68 $21.69 $19.59 2,872
2019-10-31 $21.47 $21.47 $21.47 $21.47 $19.39 72
2019-10-30 $21.49 $21.54 $21.49 $21.54 $19.45 277
2019-10-29 $21.52 $21.52 $21.50 $21.50 $19.42 143
2019-10-28 $21.50 $21.50 $21.50 $21.50 $19.42 53
2019-10-25 $21.36 $21.36 $21.36 $21.36 $19.29 218
2019-10-24 $21.25 $21.25 $21.25 $21.25 $19.19 10
2019-10-23 $21.23 $21.23 $21.22 $21.22 $19.16 3,527
2019-10-22 $21.22 $21.22 $21.22 $21.22 $19.16 3
2019-10-21 $21.19 $21.22 $21.19 $21.22 $19.16 2,158
2019-10-18 $21.21 $21.21 $21.08 $21.08 $19.04 111
2019-10-17 $21.14 $21.14 $21.14 $21.14 $19.09 0
2019-10-16 $21.09 $21.09 $21.09 $21.09 $19.05 0
2019-10-15 $21.15 $21.15 $21.15 $21.15 $19.10 143
2019-10-14 $20.95 $20.95 $20.93 $20.93 $18.90 110
2019-10-11 $21.06 $21.06 $20.95 $20.95 $18.92 154
2019-10-10 $20.75 $20.75 $20.70 $20.70 $18.69 243
2019-10-09 $20.53 $20.58 $20.53 $20.58 $18.59 150
2019-10-08 $20.58 $20.58 $20.39 $20.39 $18.41 149
2019-10-07 $20.73 $20.73 $20.73 $20.73 $18.72 105
2019-10-04 $20.68 $20.79 $20.68 $20.79 $18.78 160
2019-10-03 $20.42 $20.47 $20.42 $20.47 $18.49 172
2019-10-02 $20.34 $20.34 $20.34 $20.34 $18.37 3
2019-10-01 $23.04 $23.04 $20.72 $20.73 $18.72 589
2019-09-30 $20.98 $20.98 $20.96 $20.96 $18.93 167
2019-09-27 $20.84 $20.84 $20.84 $20.84 $18.82 90
2019-09-26 $20.94 $20.94 $20.94 $20.94 $18.91 79
2019-09-25 $21.01 $21.01 $21.01 $21.01 $18.97 177
2019-09-24 $20.94 $20.94 $20.94 $20.94 $18.85 50
2019-09-23 $21.14 $21.14 $21.14 $21.14 $19.03 1
2019-09-20 $21.25 $21.25 $21.14 $21.16 $19.05 323
2019-09-19 $21.31 $21.31 $21.24 $21.24 $19.13 911
2019-09-18 $21.15 $21.22 $21.15 $21.22 $19.11 160
2019-09-17 $21.19 $21.22 $21.19 $21.22 $19.11 236
2019-09-16 $21.17 $21.17 $21.17 $21.17 $19.06 134
2019-09-13 $21.29 $21.29 $21.25 $21.25 $19.13 160
2019-09-12 $21.31 $21.31 $21.30 $21.30 $19.18 135
2019-09-11 $21.12 $21.21 $21.12 $21.21 $19.10 124
2019-09-10 $21.02 $21.02 $21.02 $21.02 $18.93 13
2019-09-09 $21.03 $21.03 $21.02 $21.02 $18.93 189
2019-09-06 $21.02 $21.02 $21.02 $21.02 $18.93 100
2019-09-05 $21.00 $21.00 $20.97 $20.97 $18.88 350
2019-09-04 $20.63 $20.72 $20.63 $20.71 $18.65 1,775
2019-09-03 $20.47 $20.49 $20.46 $20.49 $18.45 636
2019-08-30 $20.69 $20.69 $20.62 $20.62 $18.57 327
2019-08-29 $20.59 $20.59 $20.59 $20.59 $18.54 1
2019-08-28 $20.27 $20.35 $20.27 $20.35 $18.32 447
2019-08-27 $20.24 $20.24 $20.24 $20.24 $18.22 4
2019-08-26 $20.19 $20.27 $20.19 $20.27 $18.25 666
2019-08-23 $20.59 $20.59 $20.00 $20.00 $18.01 402
2019-08-22 $20.57 $20.63 $20.57 $20.63 $18.58 105
2019-08-21 $20.62 $20.63 $20.62 $20.63 $18.58 122
2019-08-20 $20.47 $20.47 $20.47 $20.47 $18.43 8
2019-08-19 $20.71 $20.71 $20.66 $20.66 $18.60 139
2019-08-16 $20.41 $20.41 $20.41 $20.41 $18.37 86
2019-08-15 $20.24 $20.24 $20.10 $20.10 $18.10 274
2019-08-14 $20.26 $20.26 $20.07 $20.07 $18.07 443
2019-08-13 $20.69 $20.69 $20.62 $20.62 $18.57 5,646
2019-08-12 $20.32 $20.32 $20.32 $20.32 $18.30 189
2019-08-09 $20.57 $20.57 $20.57 $20.57 $18.52 5
2019-08-08 $20.66 $20.66 $20.66 $20.66 $18.60 136
2019-08-07 $20.33 $20.33 $20.33 $20.33 $18.31 68
2019-08-06 $20.31 $20.31 $20.31 $20.31 $18.29 20
2019-08-05 $20.30 $20.31 $20.10 $20.10 $18.10 24,700
2019-08-02 $20.65 $20.70 $20.65 $20.70 $18.64 308
2019-08-01 $21.00 $21.00 $20.85 $20.85 $18.77 12,566
2019-07-31 $21.06 $21.06 $21.06 $21.06 $18.96 83
2019-07-30 $21.25 $21.25 $21.25 $21.25 $19.13 47
2019-07-29 $21.33 $21.35 $21.33 $21.33 $19.21 1,875
2019-07-26 $21.33 $21.35 $21.33 $21.35 $19.22 1,100
2019-07-25 $21.18 $21.18 $21.18 $21.18 $19.07 56
2019-07-24 $21.25 $21.25 $21.25 $21.25 $19.13 15
2019-07-23 $21.15 $21.15 $21.15 $21.15 $19.04 46
2019-07-22 $20.97 $20.99 $20.97 $20.98 $18.89 500
2019-07-19 $20.92 $20.92 $20.92 $20.92 $18.84 92
2019-07-18 $21.03 $21.03 $21.03 $21.03 $18.94 0
2019-07-17 $21.18 $21.18 $20.99 $20.99 $18.90 477
2019-07-16 $21.11 $21.11 $21.11 $21.11 $19.01 3
2019-07-15 $21.17 $21.17 $21.17 $21.17 $19.06 139
2019-07-12 $21.13 $21.15 $21.13 $21.15 $19.04 1,065
2019-07-11 $21.06 $21.06 $21.06 $21.06 $18.96 69
2019-07-10 $21.03 $21.03 $21.03 $21.03 $18.94 30
2019-07-09 $20.84 $20.91 $20.84 $20.91 $18.83 1,092
2019-07-08 $20.90 $20.90 $20.90 $20.90 $18.82 1
2019-07-05 $20.96 $20.96 $20.96 $20.96 $18.87 66
2019-07-03 $21.02 $21.02 $21.02 $21.02 $18.93 40
2019-07-02 $20.92 $20.92 $20.87 $20.87 $18.79 320
2019-07-01 $20.80 $20.81 $20.80 $20.81 $18.74 376
2019-06-28 $20.62 $20.62 $20.62 $20.62 $18.57 6
2019-06-27 $20.54 $20.54 $20.54 $20.54 $18.49 11
2019-06-26 $20.45 $20.45 $20.45 $20.45 $18.41 38
2019-06-25 $20.46 $20.46 $20.46 $20.46 $18.42 17
2019-06-24 $20.64 $20.64 $20.64 $20.64 $18.58 196
2019-06-21 $20.76 $20.76 $20.76 $20.76 $18.63 0
2019-06-20 $20.72 $20.79 $20.72 $20.79 $18.65 336
2019-06-19 $20.50 $20.62 $20.50 $20.61 $18.49 403
2019-06-18 $20.57 $20.58 $20.51 $20.51 $18.40 2,804
2019-06-17 $20.31 $20.31 $20.31 $20.31 $18.22 5
2019-06-14 $20.39 $20.39 $20.34 $20.34 $18.25 502
2019-06-13 $20.32 $20.32 $20.32 $20.32 $18.23 0
2019-06-12 $20.29 $20.29 $20.29 $20.29 $18.21 270
2019-06-11 $20.32 $20.32 $20.32 $20.32 $18.23 51
2019-06-10 $20.33 $20.33 $20.30 $20.30 $18.22 269
2019-06-07 $20.21 $20.21 $20.21 $20.21 $18.13 101
2019-06-06 $19.82 $20.00 $19.82 $20.00 $17.95 753
2019-06-05 $19.85 $19.86 $19.81 $19.86 $17.82 907
2019-06-04 $19.69 $19.69 $19.69 $19.69 $17.67 11
2019-06-03 $19.30 $19.30 $19.30 $19.30 $17.32 11
2019-05-31 $19.36 $19.36 $19.36 $19.36 $17.37 45
2019-05-30 $19.69 $19.69 $19.61 $19.61 $17.60 625
2019-05-29 $19.60 $19.60 $19.60 $19.60 $17.59 52
2019-05-28 $20.03 $20.03 $19.76 $19.76 $17.73 104
2019-05-24 $19.92 $19.92 $19.92 $19.92 $17.87 1
2019-05-23 $19.80 $19.87 $19.80 $19.87 $17.83 579
2019-05-22 $20.13 $20.15 $20.13 $20.15 $18.08 465
2019-05-21 $20.17 $20.17 $20.17 $20.17 $18.10 86
2019-05-20 $20.07 $20.07 $20.03 $20.03 $17.97 10,980
2019-05-17 $20.17 $20.17 $20.17 $20.17 $18.10 3
2019-05-16 $20.26 $20.26 $20.26 $20.26 $18.18 30
2019-05-15 $20.12 $20.12 $20.12 $20.12 $18.05 0
2019-05-14 $19.93 $20.10 $19.92 $20.01 $17.96 10,855
2019-05-13 $19.80 $19.85 $19.80 $19.85 $17.81 130
2019-05-10 $20.31 $20.31 $20.31 $20.31 $18.22 97
2019-05-09 $20.28 $20.28 $20.25 $20.27 $18.19 546
2019-05-08 $20.44 $20.44 $20.35 $20.36 $18.27 901
2019-05-07 $20.38 $20.38 $20.38 $20.38 $18.29 0
2019-05-06 $20.56 $20.74 $20.56 $20.74 $18.61 674
2019-05-03 $20.80 $20.80 $20.80 $20.80 $18.66 5
2019-05-02 $20.71 $20.71 $20.57 $20.57 $18.45 600
2019-05-01 $20.64 $20.64 $20.64 $20.64 $18.52 5
2019-04-30 $20.70 $20.77 $20.70 $20.76 $18.63 718
2019-04-29 $20.79 $20.79 $20.74 $20.74 $18.61 1,285
2019-04-26 $20.66 $20.70 $20.64 $20.70 $18.57 900
2019-04-25 $20.65 $20.65 $20.65 $20.65 $18.53 153
2019-04-24 $20.68 $20.68 $20.68 $20.68 $18.56 125
2019-04-23 $20.70 $20.73 $20.70 $20.73 $18.60 1,238
2019-04-22 $20.56 $20.56 $20.56 $20.56 $18.45 52
2019-04-18 $20.50 $20.50 $20.50 $20.50 $18.39 29
2019-04-17 $20.48 $20.48 $20.46 $20.48 $18.38 394
2019-04-16 $20.49 $20.49 $20.45 $20.45 $18.35 161
2019-04-15 $20.43 $20.43 $20.43 $20.43 $18.33 105
2019-04-12 $20.40 $20.40 $20.40 $20.40 $18.30 43
2019-04-11 $20.32 $20.32 $20.32 $20.32 $18.23 32
2019-04-10 $20.31 $20.31 $20.31 $20.31 $18.22 110
2019-04-09 $20.23 $20.23 $20.23 $20.23 $18.15 30
2019-04-08 $20.37 $20.38 $20.37 $20.38 $18.29 127
2019-04-05 $20.33 $20.33 $20.33 $20.33 $18.24 1
2019-04-04 $20.26 $20.26 $20.26 $20.26 $18.18 9
2019-04-03 $20.22 $20.22 $20.22 $20.22 $18.14 96
2019-04-02 $20.17 $20.17 $20.17 $20.17 $18.09 53
2019-04-01 $20.17 $20.17 $20.17 $20.17 $18.10 123
2019-03-29 $19.93 $19.93 $19.93 $19.93 $17.88 3
2019-03-28 $19.82 $19.82 $19.82 $19.82 $17.78 9
2019-03-27 $19.73 $19.73 $19.73 $19.73 $17.70 2
2019-03-26 $19.82 $19.82 $19.82 $19.82 $17.78 70
2019-03-25 $19.75 $19.75 $19.69 $19.69 $17.67 100
2019-03-22 $19.98 $19.98 $19.81 $19.81 $17.73 150
2019-03-21 $19.99 $20.15 $19.99 $20.15 $18.04 139
2019-03-20 $20.03 $20.03 $19.97 $19.97 $17.88 677
2019-03-19 $20.02 $20.02 $20.02 $20.02 $17.92 59
2019-03-18 $20.04 $20.04 $20.02 $20.02 $17.92 141
2019-03-15 $19.92 $19.92 $19.92 $19.92 $17.84 15
2019-03-14 $19.87 $19.87 $19.83 $19.83 $17.75 2,498
2019-03-13 $19.82 $19.83 $19.80 $19.83 $17.75 276
2019-03-12 $19.68 $19.68 $19.68 $19.68 $17.62 2
2019-03-11 $19.62 $19.62 $19.62 $19.62 $17.56 18
2019-03-08 $19.30 $19.30 $19.30 $19.30 $17.28 106
2019-03-07 $19.57 $19.57 $19.34 $19.34 $17.31 555
2019-03-06 $19.50 $19.50 $19.50 $19.50 $17.46 70
2019-03-05 $19.66 $19.66 $19.66 $19.66 $17.60 16
2019-03-04 $19.63 $19.63 $19.63 $19.63 $17.57 100,141
2019-03-01 $19.75 $19.75 $19.75 $19.75 $17.68 96
2019-02-28 $19.65 $19.65 $19.59 $19.59 $17.54 122
2019-02-27 $19.71 $19.71 $19.67 $19.67 $17.61 4,111
2019-02-26 $19.68 $19.72 $19.68 $19.69 $17.63 20,300
2019-02-25 $19.87 $19.87 $19.68 $19.68 $17.62 584
2019-02-22 $19.66 $19.66 $19.66 $19.66 $17.60 1
2019-02-21 $19.52 $19.56 $19.52 $19.52 $17.48 867
2019-02-20 $19.63 $19.63 $19.56 $19.57 $17.52 887
2019-02-19 $19.55 $19.55 $19.55 $19.55 $17.50 0
2019-02-15 $19.52 $19.52 $19.52 $19.52 $17.47 112
2019-02-14 $19.31 $19.33 $19.29 $19.29 $17.27 600
2019-02-13 $19.37 $19.37 $19.37 $19.37 $17.34 8
2019-02-12 $19.32 $19.32 $19.32 $19.32 $17.30 0
2019-02-11 $19.04 $19.04 $19.04 $19.04 $17.04 101
2019-02-08 $18.99 $18.99 $18.99 $18.99 $17.00 0
2019-02-07 $19.00 $19.00 $19.00 $19.00 $17.01 85
2019-02-06 $19.23 $19.23 $19.23 $19.23 $17.22 100
2019-02-05 $19.26 $19.26 $19.26 $19.26 $17.24 1
2019-02-04 $19.15 $19.15 $19.15 $19.15 $17.14 82
2019-02-01 $19.02 $19.02 $19.02 $19.02 $17.03 92
2019-01-31 $19.08 $19.08 $19.08 $19.08 $17.08 11
2019-01-30 $18.89 $18.89 $18.89 $18.89 $16.91 3
2019-01-29 $18.65 $18.65 $18.58 $18.58 $16.63 1,186
2019-01-28 $18.56 $18.59 $18.56 $18.59 $16.64 100
2019-01-25 $18.84 $18.84 $18.81 $18.81 $16.84 105
2019-01-24 $18.67 $18.68 $18.67 $18.68 $16.72 105
2019-01-23 $18.69 $18.69 $18.68 $18.68 $16.72 209
2019-01-22 $18.60 $18.60 $18.51 $18.51 $16.57 1,100
2019-01-18 $18.86 $18.86 $18.86 $18.86 $16.88 9
2019-01-17 $18.65 $18.65 $18.63 $18.63 $16.68 101
2019-01-16 $18.54 $18.54 $18.52 $18.52 $16.58 163
2019-01-15 $18.24 $18.24 $18.24 $18.24 $16.33 0
2019-01-14 $18.26 $18.28 $18.24 $18.24 $16.33 320
2019-01-11 $18.30 $18.34 $18.30 $18.34 $16.42 100
2019-01-10 $18.27 $18.35 $18.27 $18.35 $16.43 193
2019-01-09 $18.25 $18.26 $18.25 $18.26 $16.35 100
2019-01-08 $18.16 $18.24 $18.13 $18.24 $16.33 9,258
2019-01-07 $18.03 $18.09 $18.03 $18.09 $16.19 115
2019-01-04 $17.95 $17.95 $17.91 $17.91 $16.03 11,553
2019-01-03 $17.53 $17.53 $17.40 $17.40 $15.58 144
2019-01-02 $17.59 $17.76 $17.59 $17.76 $15.90 149
2018-12-31 $17.56 $17.60 $17.56 $17.60 $15.76 183
2018-12-28 $17.50 $17.52 $17.50 $17.52 $15.69 104
2018-12-27 $16.96 $17.49 $16.96 $17.49 $15.66 514
2018-12-26 $17.37 $17.37 $17.37 $17.37 $15.55 42
2018-12-24 $16.65 $16.65 $16.65 $16.65 $14.91 28
2018-12-21 $17.20 $17.20 $17.20 $17.20 $15.27 10
2018-12-20 $17.85 $17.85 $17.85 $17.85 $15.85 0
2018-12-19 $17.85 $17.85 $17.85 $17.85 $15.85 24
2018-12-18 $18.03 $18.03 $18.03 $18.03 $16.01 1
2018-12-17 $18.03 $18.03 $18.03 $18.03 $16.00 12
2018-12-14 $18.63 $18.63 $18.43 $18.43 $16.36 182
2018-12-13 $18.83 $18.83 $18.79 $18.79 $16.68 100
2018-12-12 $18.91 $19.00 $18.78 $18.78 $16.67 363
2018-12-11 $18.91 $18.91 $18.68 $18.68 $16.59 434
2018-12-10 $18.76 $18.76 $18.71 $18.71 $16.61 586
2018-12-07 $18.70 $18.70 $18.70 $18.70 $16.60 0
2018-12-06 $18.70 $18.70 $18.70 $18.70 $16.60 109
2018-12-04 $19.63 $19.63 $19.31 $19.31 $17.14 337
2018-12-03 $19.72 $19.72 $19.72 $19.72 $17.51 1,200
2018-11-30 $19.41 $19.41 $19.41 $19.41 $17.23 101
2018-11-29 $19.07 $19.07 $19.07 $19.07 $16.93 20
2018-11-28 $19.07 $19.07 $19.07 $19.07 $16.93 277
2018-11-27 $18.90 $18.90 $18.90 $18.90 $16.78 2
2018-11-26 $18.90 $18.90 $18.90 $18.90 $16.78 1
2018-11-23 $18.90 $18.90 $18.90 $18.90 $16.78 310
2018-11-21 $18.90 $18.90 $18.90 $18.90 $16.78 310
2018-11-20 $18.78 $18.78 $18.77 $18.77 $16.67 574
2018-11-19 $19.13 $19.13 $19.13 $19.13 $16.98 1,664
2018-11-16 $19.23 $19.23 $19.23 $19.23 $17.07 141
2018-11-15 $18.99 $19.24 $18.99 $19.24 $17.08 460
2018-11-14 $19.10 $19.10 $19.02 $19.02 $16.89 450
2018-11-13 $19.22 $19.23 $19.22 $19.23 $17.07 2,106
2018-11-12 $19.64 $19.64 $19.64 $19.64 $17.44 8
2018-11-09 $19.64 $19.64 $19.64 $19.64 $17.44 317
2018-11-08 $19.64 $19.64 $19.64 $19.64 $17.44 117
2018-11-07 $19.50 $19.50 $19.50 $19.50 $17.31 308
2018-11-06 $19.07 $19.07 $19.07 $19.07 $16.93 28
2018-11-05 $19.07 $19.07 $19.07 $19.07 $16.93 87
2018-11-02 $19.08 $19.08 $19.07 $19.07 $16.93 3,551
2018-11-01 $19.30 $19.30 $19.30 $19.30 $17.14 10
2018-10-31 $19.30 $19.30 $19.30 $19.30 $17.14 4
2018-10-30 $19.30 $19.30 $19.30 $19.30 $17.14 60
2018-10-29 $19.30 $19.30 $19.30 $19.30 $17.14 80
2018-10-26 $19.30 $19.30 $19.30 $19.30 $17.14 0
2018-10-25 $19.30 $19.30 $19.30 $19.30 $17.14 0
2018-10-24 $19.30 $19.30 $19.30 $19.30 $17.14 60
2018-10-23 $19.30 $19.30 $19.30 $19.30 $17.14 0
2018-10-22 $19.30 $19.30 $19.30 $19.30 $17.14 41
2018-10-19 $19.30 $19.30 $19.30 $19.30 $17.14 0
2018-10-18 $19.30 $19.30 $19.30 $19.30 $17.14 0
2018-10-17 $19.30 $19.30 $19.30 $19.30 $17.14 0
2018-10-16 $19.30 $19.30 $19.30 $19.30 $17.14 94
2018-10-15 $19.34 $19.34 $19.30 $19.30 $17.14 317
2018-10-12 $19.23 $19.23 $19.23 $19.23 $17.07 348
2018-10-11 $19.23 $19.23 $19.20 $19.20 $17.05 1,277
2018-10-10 $20.13 $20.13 $20.13 $20.13 $17.87 64
2018-10-09 $20.11 $20.13 $20.11 $20.13 $17.87 1,672
2018-10-08 $20.11 $20.11 $20.11 $20.11 $17.86 64
2018-10-05 $20.11 $20.11 $20.11 $20.11 $17.86 237
2018-10-04 $20.42 $20.42 $20.20 $20.20 $17.93 666
2018-10-03 $20.53 $20.53 $20.39 $20.39 $18.10 1,312
2018-10-02 $20.41 $20.41 $20.41 $20.41 $18.12 16
2018-10-01 $20.49 $20.49 $20.40 $20.41 $18.12 635
2018-09-28 $20.31 $20.31 $20.31 $20.31 $18.03 239
2018-09-27 $20.48 $20.48 $20.48 $20.48 $18.18 0
2018-09-26 $20.48 $20.48 $20.48 $20.48 $18.18 22
2018-09-25 $20.46 $20.46 $20.46 $20.46 $18.16 82
2018-09-24 $20.48 $20.48 $20.48 $20.48 $18.16 170
2018-09-21 $20.44 $20.44 $20.44 $20.44 $18.13 151
2018-09-20 $20.46 $20.46 $20.46 $20.46 $18.15 282
2018-09-19 $20.32 $20.32 $20.32 $20.32 $18.02 1,146
2018-09-18 $20.27 $20.27 $20.27 $20.27 $17.98 125
2018-09-17 $20.30 $20.30 $20.30 $20.30 $18.01 234
2018-09-14 $20.23 $20.23 $20.23 $20.23 $17.94 9,906
2018-09-13 $20.14 $20.14 $20.14 $20.14 $17.86 80
2018-09-12 $20.14 $20.14 $20.14 $20.14 $17.86 256
2018-09-11 $20.15 $20.15 $20.15 $20.15 $17.87 15
2018-09-10 $20.15 $20.15 $20.15 $20.15 $17.87 524
2018-09-07 $20.03 $20.03 $19.94 $19.99 $17.73 915
2018-09-06 $20.10 $20.10 $20.00 $20.00 $17.74 758
2018-09-05 $20.18 $20.18 $20.05 $20.09 $17.82 898
2018-09-04 $20.24 $20.24 $20.12 $20.12 $17.85 386
2018-08-31 $20.24 $20.24 $20.21 $20.21 $17.93 1,023
2018-08-30 $20.26 $20.26 $20.20 $20.20 $17.92 326
2018-08-29 $20.22 $20.30 $20.22 $20.30 $18.00 611
2018-08-28 $20.20 $20.20 $20.17 $20.17 $17.89 1,733

Impact Shares YWCA Womens Empowerment ETF (WOMN) News Headlines

Recent Impact Shares YWCA Womens Empowerment ETF (WOMN) News
Similar Companies to Impact Shares YWCA Womens Empowerment ETF (WOMN) 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.