Inspire International ESG ETF (WWJD) Exchange: NYSE ARCA

Data as of April 26, 2024

$29.25 ($-0.08) -0.27%

Inspire International ESG ETF - Daily Information
Click for more stock information on Inspire International ESG ETF.
Daily Information Data
Date April 26, 2024
Open $28.98
Previous Close $29.25
High $29.30
Low $28.91
Adjusted Open $28.98
Previous Adjusted Close $29.25
Adjusted High $29.30
Adjusted Low $28.91

About Inspire International ESG ETF (WWJD)

The Fund generally will invest at least 80% of its total assets in the component securities of the Global Hope ex-US Index. CWM Advisors, LLC dba Inspire (the “Adviser” or “Index Provider”), the Fund’s index provider (and also the Fund’ investment adviser) selects foreign (including emerging markets) equity securities from a global universe of publicly traded equity securities of foreign and emerging market companies with a market capitalization of $5 billion US Dollars or greater and which have an Inspire Impact Score® of zero or higher. The Inspire Impact Score® is a proprietary selection methodology that is designed to assign a score to a particular security based on the security’s alignment with biblical values and the positive impact the issuing company has on the world through various environmental, social and governance criterion. The Fund holds a representative sample of the securities that make up the Index.   The methodology removes from the investment universe the securities of any company that has any degree of participation in the following activities or products that do not align with biblical values:   • Abortifacients - Company produces abortifacient drugs. This category includes all pharmaceuticals used to terminate a pregnancy anytime from the moment of conception onward, including those labeled as “contraceptives” but which may cause a fertilized egg to be destroyed.   • Abortion Philanthropy - Corporate guided philanthropy to organizations that advocate for or provide abortions (excludes employee matching programs.)   • Abortion Legislation - Corporate sponsored political, legal or other activism that advocates for or provides abortions.   • Abortion Procedures - Company offers abortion procedures as a service.   • Gambling - Company generates revenue from gambling. This category includes the operation of casinos or other gambling facilities, as well as manufacturing gambling machinery and or other gambling specific equipment.   • Alcohol - Company produces or specifically distributes alcoholic beverages.   • Human Rights - Exploitative labor practices, working conditions or partnerships with exploitative supply partners, including unjust governmental entities and regimes.   • LGBT Legislation - Corporate sponsored legal, political or other activism that advocates for the promotion and acceptance of the LGBT lifestyle.   • LGBT Philanthropy - Corporate guided philanthropy to organizations that advocate for the promotion and acceptance of the LGBT lifestyle (excludes employee match programs).   • LGBT Promotion - Provides products or services designed specifically for the promotion and acceptance of the LGBT lifestyle, or otherwise uses corporate influence for the promotion and acceptance of the LGBT lifestyle.   • Pornography - Company produces or distributes pornography. This category includes all media types, such as film, print and online. Also included are companies that produce AO (Adult Only) rated video games which contain pornographic content.   • Tobacco - Company derives revenue from growing, manufacture or distribution of tobacco products.   The methodology then assigns a positive score based on the company’s track record of acting in alignment with biblical values across the following environmental, social and governance (ESG) categories:   • Corporate Governance - Company exhibits above average Corporate Governance performance relative to its industry peer group. This category considers ownership structure, voting, proxy procedures, board structure and tenure, ethical business practices and executive compensation.   • Data Security & Privacy - Company exhibits above average Data Security & Privacy performance relative to its industry peer group. This category considers data and privacy policies and practices related to the corporation and customer data.   • Environmental Stewardship - Company exhibits above average Environmental stewardship performance relative to its industry peer group. This category considers impacts on the atmosphere, land and water including carbon emissions, deforestation, biodiversity, waste water, water pollution and other environmental stewardship issues.   • Innovation - Company exhibits above average Innovation performance relative to its industry peer group. This category considers quality and innovation throughout all aspects of product development and distribution, including R&D, packaging and disposal.   • Labor Practices - Company exhibits above average Labor Practices performance relative to its industry peer group. This category considers compliance with fair labor standards for union and non-union employees, including employee retention, education, training, health, safety, compensation, benefits, diversity and mentoring programs.   • Marketing Ethics - Company exhibits above average Marketing Ethics performance relative to its industry peer group. This category considers honest and appropriate communications and marketing channels, transparent product labeling and social impact of marketing efforts.   • Political Action - Company exhibits above average Political Action performance relative to its industry peer group. This category considers lobbying practices, attempts at regulatory capture and undue political influence such that undermines the government’s ability to serve the public interest.   • Renewable Energy - Company exhibits above average Renewable Energy performance relative to its industry peer group for the production and/or use of renewable, sustainable energy.   • Social Impact - Company exhibits above average Social Impact performance relative to its industry peer group. This category considers a company’s overall impact on their communities, positive human rights behaviors, philanthropy and charity.   • Supply Chain - Company exhibits above average Supply Chain performance relative to its industry peer group. This category considers a company’s overall governance of their supply chain, including social and environmental impacts and ensuring proper compliance with international human rights standards.   The Index Provider relies exclusively on software that analyzes publicly available data relating to the primary business activities, products and services, philanthropy, legal activities, policies and practices when assigning Inspire Impact Scores® to a company. The 200 securities with the highest Inspire Impact Scores® are included in the Global Hope ex-US Index and are equally weighted. The Global Hope ex-US Index will typically be comprised of 80% in developed foreign securities, and 20% in emerging market securities. The Inspire Impact Scores® of the securities in the Index are reviewed periodically (at least annually), and the Index is rebalanced quarterly. If, upon review, the Inspire Impact Score® of a security is negative, the security is removed from the Index and replaced with a positive scoring security.   The equity securities included in the Index are typically foreign securities of companies with capitalization of $5 billion (US Dollars) or more. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries.

Historical Stock Data for Inspire International ESG ETF (WWJD)

Date Open High Low Close Adj.Close Volume
2024-04-25 $28.98 $29.30 $28.91 $29.25 $29.25 26,249
2024-04-24 $29.38 $29.38 $29.19 $29.33 $29.33 35,094
2024-04-23 $29.19 $29.45 $29.19 $29.43 $29.43 30,384
2024-04-22 $28.93 $29.22 $28.93 $29.14 $29.14 127,985
2024-04-19 $28.97 $28.97 $28.78 $28.85 $28.85 19,575
2024-04-18 $28.82 $29.06 $28.82 $28.85 $28.85 56,060
2024-04-17 $29.13 $29.13 $28.81 $28.90 $28.90 21,570
2024-04-16 $28.97 $29.01 $28.78 $28.98 $28.98 30,199
2024-04-15 $29.50 $29.51 $29.02 $29.14 $29.14 655,301
2024-04-12 $29.61 $29.64 $29.27 $29.35 $29.35 102,137
2024-04-11 $29.87 $29.91 $29.63 $29.81 $29.81 53,655
2024-04-10 $29.73 $29.87 $29.72 $29.72 $29.72 13,450
2024-04-09 $30.25 $30.28 $30.08 $30.19 $30.19 49,864
2024-04-08 $30.21 $30.21 $30.07 $30.13 $30.13 18,876
2024-04-05 $29.81 $30.07 $29.81 $29.95 $29.95 29,741
2024-04-04 $30.30 $30.30 $29.84 $29.84 $29.84 31,476
2024-04-03 $29.85 $30.06 $29.81 $30.06 $30.06 194,421
2024-04-02 $29.83 $29.93 $29.79 $29.90 $29.90 1,005,766
2024-04-01 $30.11 $30.11 $29.87 $29.95 $29.95 27,618
2024-03-28 $29.95 $30.04 $29.95 $30.02 $30.02 25,770
2024-03-27 $29.93 $30.07 $29.89 $30.07 $30.07 24,603
2024-03-26 $30.17 $30.17 $29.98 $29.98 $29.86 23,634
2024-03-25 $29.96 $30.08 $29.94 $29.94 $29.82 43,902
2024-03-22 $30.09 $30.09 $29.93 $29.94 $29.82 15,607
2024-03-21 $30.30 $30.30 $30.12 $30.12 $30.00 20,926
2024-03-20 $29.83 $30.27 $29.83 $30.26 $30.14 36,425
2024-03-19 $29.87 $30.10 $29.74 $29.87 $29.75 37,506
2024-03-18 $29.93 $29.93 $29.76 $29.78 $29.66 32,597
2024-03-15 $29.90 $29.92 $29.80 $29.82 $29.70 23,513
2024-03-14 $30.03 $30.03 $29.83 $29.88 $29.76 35,699
2024-03-13 $30.16 $30.29 $30.16 $30.22 $30.10 17,620
2024-03-12 $30.09 $30.16 $29.99 $30.13 $30.13 22,697
2024-03-11 $29.94 $30.00 $29.81 $29.96 $29.96 20,587
2024-03-08 $30.22 $30.25 $30.01 $30.04 $30.04 32,173
2024-03-07 $29.96 $30.10 $29.94 $30.01 $30.01 20,893
2024-03-06 $29.82 $29.84 $29.65 $29.71 $29.71 24,567
2024-03-05 $29.37 $29.50 $29.26 $29.32 $29.32 19,132
2024-03-04 $29.50 $29.51 $29.38 $29.38 $29.38 28,342
2024-03-01 $29.33 $29.58 $29.26 $29.53 $29.53 33,745
2024-02-29 $29.38 $29.38 $29.22 $29.34 $29.34 19,690
2024-02-28 $29.39 $29.39 $29.13 $29.22 $29.22 25,555
2024-02-27 $29.35 $29.43 $29.32 $29.41 $29.41 61,332
2024-02-26 $29.45 $29.45 $29.28 $29.34 $29.34 43,531
2024-02-23 $29.41 $29.45 $29.33 $29.39 $29.39 20,340
2024-02-22 $29.31 $29.42 $29.23 $29.40 $29.40 13,708
2024-02-21 $29.08 $29.18 $29.03 $29.18 $29.18 20,764
2024-02-20 $29.05 $29.14 $29.00 $29.08 $29.08 38,156
2024-02-16 $28.93 $29.12 $28.93 $29.01 $29.01 27,017
2024-02-15 $28.87 $28.95 $28.76 $28.95 $28.95 24,599
2024-02-14 $28.48 $28.59 $28.42 $28.55 $28.55 16,549
2024-02-13 $28.44 $28.44 $28.06 $28.14 $28.14 18,845
2024-02-12 $28.75 $28.90 $28.74 $28.82 $28.82 17,636
2024-02-09 $28.68 $28.74 $28.52 $28.69 $28.69 15,603
2024-02-08 $28.73 $28.73 $28.51 $28.63 $28.63 21,161
2024-02-07 $28.66 $28.71 $28.59 $28.68 $28.68 24,596
2024-02-06 $28.51 $28.73 $28.51 $28.73 $28.73 18,105
2024-02-05 $28.62 $28.62 $28.32 $28.51 $28.51 21,011
2024-02-02 $28.76 $28.76 $28.55 $28.65 $28.65 24,483
2024-02-01 $28.77 $28.90 $28.65 $28.90 $28.90 28,635
2024-01-31 $28.86 $28.94 $28.62 $28.63 $28.63 54,577
2024-01-30 $28.74 $28.86 $28.74 $28.85 $28.85 30,142
2024-01-29 $28.85 $28.86 $28.64 $28.83 $28.83 28,262
2024-01-26 $28.72 $28.83 $28.72 $28.79 $28.79 36,627
2024-01-25 $28.65 $28.68 $28.54 $28.65 $28.65 30,916
2024-01-24 $28.86 $28.86 $28.56 $28.56 $28.56 15,265
2024-01-23 $28.38 $28.41 $28.24 $28.39 $28.39 39,887
2024-01-22 $28.47 $28.47 $28.36 $28.41 $28.41 26,951
2024-01-19 $28.29 $28.44 $28.16 $28.44 $28.44 30,938
2024-01-18 $28.13 $28.27 $28.06 $28.24 $28.24 29,775
2024-01-17 $28.02 $28.05 $27.83 $28.01 $28.01 40,654
2024-01-16 $28.46 $28.54 $28.35 $28.39 $28.39 30,847
2024-01-12 $29.10 $29.13 $28.92 $28.98 $28.98 23,829
2024-01-11 $28.90 $29.02 $28.67 $28.86 $28.86 16,384
2024-01-10 $28.82 $28.93 $28.78 $28.90 $28.90 19,301
2024-01-09 $28.91 $28.94 $28.81 $28.82 $28.82 49,764
2024-01-08 $28.93 $29.14 $28.93 $29.09 $29.09 31,030
2024-01-05 $28.93 $29.16 $28.87 $28.93 $28.93 39,567
2024-01-04 $28.94 $29.05 $28.93 $28.93 $28.93 134,443
2024-01-03 $28.89 $29.00 $28.73 $28.94 $28.94 64,132
2024-01-02 $29.26 $29.37 $29.15 $29.16 $29.16 24,123
2023-12-29 $29.60 $29.67 $29.49 $29.53 $29.53 48,507
2023-12-28 $29.60 $29.77 $29.55 $29.58 $29.58 31,950
2023-12-27 $29.50 $29.68 $29.50 $29.63 $29.63 23,725
2023-12-26 $29.36 $29.53 $29.32 $29.51 $29.51 21,160
2023-12-22 $29.36 $29.45 $29.23 $29.29 $29.29 38,875
2023-12-21 $29.33 $29.33 $29.11 $29.32 $29.32 53,011
2023-12-20 $29.22 $29.23 $28.81 $28.81 $28.81 118,049
2023-12-19 $29.04 $29.23 $29.04 $29.19 $29.19 40,470
2023-12-18 $28.93 $28.93 $28.79 $28.85 $28.85 36,527
2023-12-15 $28.94 $29.05 $28.81 $28.81 $28.81 21,425
2023-12-14 $28.94 $29.20 $28.94 $29.07 $29.07 22,567
2023-12-13 $28.24 $28.78 $28.16 $28.78 $28.64 26,508
2023-12-12 $28.16 $28.22 $28.06 $28.19 $28.05 24,554
2023-12-11 $28.15 $28.20 $28.01 $28.15 $28.01 38,766
2023-12-08 $28.01 $28.20 $28.01 $28.14 $28.14 12,707
2023-12-07 $27.98 $28.12 $27.94 $28.03 $28.03 22,145
2023-12-06 $27.98 $28.03 $27.81 $27.83 $27.83 21,677
2023-12-05 $27.74 $27.84 $27.73 $27.75 $27.75 23,069
2023-12-04 $27.87 $28.00 $27.79 $27.91 $27.91 20,088
2023-12-01 $27.77 $28.13 $27.77 $28.08 $28.08 36,523
2023-11-30 $27.81 $27.86 $27.75 $27.80 $27.80 42,492
2023-11-29 $27.88 $28.00 $27.80 $27.87 $27.87 75,819
2023-11-28 $27.78 $27.98 $27.77 $27.89 $27.89 30,211
2023-11-27 $27.82 $27.82 $27.70 $27.73 $27.73 29,770
2023-11-24 $27.65 $27.83 $27.65 $27.81 $27.81 4,142
2023-11-22 $27.68 $27.68 $27.51 $27.60 $27.60 27,772
2023-11-21 $27.76 $27.82 $27.45 $27.61 $27.61 18,331
2023-11-20 $27.61 $27.79 $27.59 $27.73 $27.73 23,268
2023-11-17 $27.51 $27.62 $27.43 $27.57 $27.57 38,795
2023-11-16 $27.33 $27.45 $27.29 $27.33 $27.33 44,068
2023-11-15 $27.42 $27.52 $27.30 $27.30 $27.30 41,936
2023-11-14 $26.94 $27.34 $26.94 $27.27 $27.27 23,619
2023-11-13 $26.37 $26.49 $26.30 $26.44 $26.44 23,825
2023-11-10 $26.21 $26.44 $26.16 $26.42 $26.42 19,961
2023-11-09 $26.52 $26.62 $26.27 $26.27 $26.27 30,546
2023-11-08 $26.34 $26.46 $26.26 $26.37 $26.37 21,722
2023-11-07 $26.56 $26.56 $26.35 $26.50 $26.50 59,817
2023-11-06 $26.70 $26.73 $26.60 $26.65 $26.65 11,640
2023-11-03 $26.59 $26.81 $26.59 $26.63 $26.63 352,269
2023-11-02 $26.26 $26.31 $26.11 $26.26 $26.26 58,185
2023-11-01 $25.53 $25.72 $25.53 $25.68 $25.68 17,961
2023-10-31 $25.42 $25.53 $25.34 $25.48 $25.48 29,386
2023-10-30 $25.41 $25.51 $25.35 $25.43 $25.43 10,755
2023-10-27 $25.38 $25.40 $25.10 $25.16 $25.16 32,229
2023-10-26 $25.31 $25.35 $25.10 $25.20 $25.20 49,736
2023-10-25 $25.43 $25.57 $25.32 $25.36 $25.36 26,047
2023-10-24 $25.51 $25.66 $25.45 $25.53 $25.53 39,883
2023-10-23 $25.28 $25.53 $25.28 $25.38 $25.38 36,220
2023-10-20 $25.61 $25.62 $25.43 $25.50 $25.50 19,794
2023-10-19 $25.96 $25.96 $25.67 $25.73 $25.73 70,512
2023-10-18 $26.14 $26.20 $25.92 $25.93 $25.93 25,818
2023-10-17 $26.20 $26.49 $26.20 $26.32 $26.32 44,882
2023-10-16 $26.35 $26.53 $26.35 $26.53 $26.53 110,567
2023-10-13 $26.34 $26.38 $26.11 $26.16 $26.16 23,442
2023-10-12 $26.60 $26.60 $26.23 $26.28 $26.28 12,088
2023-10-11 $26.62 $26.66 $26.45 $26.59 $26.59 13,357
2023-10-10 $26.36 $26.54 $26.36 $26.47 $26.47 18,353
2023-10-09 $25.87 $26.10 $25.84 $26.01 $26.01 11,994
2023-10-06 $25.66 $26.09 $25.54 $26.01 $26.01 28,453
2023-10-05 $25.68 $25.76 $25.60 $25.71 $25.71 51,483
2023-10-04 $25.60 $25.60 $25.39 $25.53 $25.53 14,391
2023-10-03 $25.65 $25.69 $25.43 $25.56 $25.56 163,590
2023-10-02 $26.35 $26.35 $25.77 $25.79 $25.79 31,682
2023-09-29 $26.58 $26.58 $26.21 $26.35 $26.35 32,862
2023-09-28 $26.21 $26.42 $26.18 $26.28 $26.28 15,482
2023-09-27 $26.32 $26.32 $25.95 $26.04 $26.04 32,686
2023-09-26 $26.39 $26.40 $26.16 $26.22 $26.22 12,949
2023-09-25 $26.41 $26.58 $26.41 $26.55 $26.55 10,807
2023-09-22 $26.84 $26.91 $26.60 $26.63 $26.63 26,311
2023-09-21 $27.03 $27.03 $26.82 $26.82 $26.67 30,914
2023-09-20 $27.52 $27.63 $27.26 $27.26 $27.10 153,907
2023-09-19 $27.29 $27.35 $27.14 $27.35 $27.19 19,751
2023-09-18 $27.33 $27.33 $27.23 $27.31 $27.15 18,069
2023-09-15 $27.43 $27.52 $27.35 $27.35 $27.19 25,156
2023-09-14 $27.17 $27.39 $27.17 $27.35 $27.20 43,332
2023-09-13 $27.07 $27.09 $26.91 $27.03 $26.87 16,212
2023-09-12 $27.09 $27.15 $27.03 $27.11 $26.95 7,383
2023-09-11 $27.18 $27.23 $27.11 $27.22 $27.06 15,318
2023-09-08 $27.04 $27.04 $26.92 $26.94 $26.79 16,370
2023-09-07 $27.06 $27.06 $26.93 $26.94 $26.79 23,254
2023-09-06 $27.25 $27.26 $27.03 $27.14 $27.14 30,307
2023-09-05 $27.43 $27.43 $27.16 $27.20 $27.20 21,647
2023-09-01 $27.71 $27.71 $27.40 $27.57 $27.57 43,424
2023-08-31 $27.65 $27.70 $27.37 $27.47 $27.47 41,701
2023-08-30 $27.81 $27.81 $27.58 $27.59 $27.59 20,851
2023-08-29 $27.27 $27.75 $27.27 $27.61 $27.61 9,703
2023-08-28 $27.13 $27.30 $27.12 $27.29 $27.29 19,097
2023-08-25 $27.10 $27.13 $26.81 $27.04 $27.04 31,182
2023-08-24 $27.15 $27.15 $26.89 $26.89 $26.89 18,668
2023-08-23 $27.04 $27.30 $26.96 $27.17 $27.17 44,908
2023-08-22 $26.98 $27.02 $26.89 $26.89 $26.89 20,134
2023-08-21 $27.02 $27.08 $26.84 $27.04 $27.04 23,541
2023-08-18 $26.81 $26.98 $26.77 $26.89 $26.89 13,176
2023-08-17 $27.28 $27.30 $26.88 $27.05 $27.05 12,777
2023-08-16 $27.32 $27.41 $27.19 $27.23 $27.23 31,114
2023-08-15 $27.49 $27.55 $27.29 $27.35 $27.35 9,490
2023-08-14 $27.68 $27.81 $27.62 $27.70 $27.70 22,283
2023-08-11 $27.95 $28.00 $27.83 $27.90 $27.90 10,437
2023-08-10 $28.37 $28.45 $28.13 $28.20 $28.20 18,809
2023-08-09 $28.07 $28.11 $27.87 $28.06 $28.06 35,263
2023-08-08 $27.75 $28.01 $27.75 $27.98 $27.98 18,911
2023-08-07 $28.24 $28.31 $28.08 $28.13 $28.13 14,024
2023-08-04 $28.28 $28.41 $28.09 $28.09 $28.09 19,172
2023-08-03 $27.90 $28.07 $27.78 $27.99 $27.99 14,602
2023-08-02 $28.18 $28.18 $27.94 $28.01 $28.01 95,702
2023-08-01 $28.72 $28.75 $28.53 $28.64 $28.64 23,891
2023-07-31 $28.97 $29.05 $28.92 $28.97 $28.97 17,070
2023-07-28 $28.97 $29.02 $28.84 $28.93 $28.93 12,300
2023-07-27 $29.18 $29.18 $28.72 $28.76 $28.76 29,708
2023-07-26 $28.70 $28.91 $28.69 $28.84 $28.84 26,157
2023-07-25 $28.75 $28.89 $28.75 $28.81 $28.81 18,320
2023-07-24 $28.59 $28.75 $28.49 $28.61 $28.61 9,901
2023-07-21 $28.60 $28.71 $28.58 $28.58 $28.58 21,868
2023-07-20 $28.58 $28.77 $28.52 $28.62 $28.62 63,646
2023-07-19 $28.80 $28.80 $28.60 $28.68 $28.68 15,034
2023-07-18 $28.58 $28.79 $28.58 $28.67 $28.67 25,925
2023-07-17 $28.44 $28.69 $28.44 $28.53 $28.53 6,752
2023-07-14 $28.72 $28.72 $28.40 $28.49 $28.49 361,389
2023-07-13 $28.62 $28.79 $28.51 $28.73 $28.73 18,479
2023-07-12 $28.09 $28.31 $28.09 $28.20 $28.20 20,641
2023-07-11 $27.56 $27.72 $27.41 $27.71 $27.71 74,327
2023-07-10 $27.30 $27.45 $27.24 $27.41 $27.41 14,775
2023-07-07 $27.05 $27.45 $27.05 $27.37 $27.37 27,004
2023-07-06 $27.20 $27.20 $26.93 $27.05 $27.05 56,647
2023-07-05 $27.79 $27.79 $27.55 $27.71 $27.71 82,139
2023-07-03 $27.90 $27.98 $27.79 $27.90 $27.90 21,778
2023-06-30 $27.76 $27.86 $27.74 $27.80 $27.80 34,635
2023-06-29 $27.41 $27.47 $27.32 $27.40 $27.40 15,277
2023-06-28 $27.49 $27.56 $27.40 $27.47 $27.47 10,133
2023-06-27 $27.27 $27.60 $27.27 $27.44 $27.44 22,919
2023-06-26 $27.23 $27.39 $27.19 $27.27 $27.27 26,885
2023-06-23 $27.20 $27.27 $27.10 $27.15 $27.15 12,520
2023-06-22 $28.03 $28.03 $27.88 $28.00 $28.00 23,962
2023-06-21 $28.09 $28.28 $27.99 $28.08 $28.08 21,580
2023-06-20 $28.34 $28.34 $28.12 $28.15 $28.15 17,186
2023-06-16 $28.82 $28.84 $28.60 $28.67 $28.67 26,287
2023-06-15 $28.42 $28.65 $28.37 $28.63 $28.63 27,265
2023-06-14 $28.54 $28.54 $28.23 $28.28 $28.28 19,427
2023-06-13 $28.26 $28.38 $28.20 $28.24 $28.24 17,019
2023-06-12 $28.06 $28.09 $27.93 $28.00 $28.00 32,259
2023-06-09 $28.06 $28.06 $27.94 $27.94 $27.94 69,379
2023-06-08 $27.89 $28.09 $27.89 $28.08 $28.08 11,857
2023-06-07 $27.95 $27.95 $27.71 $27.79 $27.79 144,468
2023-06-06 $27.73 $27.95 $27.69 $27.94 $27.94 29,753
2023-06-05 $27.81 $27.81 $27.66 $27.66 $27.66 47,600
2023-06-02 $27.84 $27.91 $27.75 $27.84 $27.84 13,232
2023-06-01 $27.16 $27.49 $27.16 $27.38 $27.38 12,877
2023-05-31 $27.08 $27.10 $26.86 $27.03 $27.03 55,546
2023-05-30 $27.55 $27.55 $27.16 $27.24 $27.24 12,350
2023-05-26 $27.45 $27.56 $27.38 $27.50 $27.50 25,016
2023-05-25 $27.22 $27.31 $27.13 $27.18 $27.18 22,006
2023-05-24 $27.52 $27.52 $27.34 $27.39 $27.39 12,740
2023-05-23 $27.91 $27.96 $27.72 $27.72 $27.72 24,792
2023-05-22 $27.96 $28.20 $27.96 $28.09 $28.09 29,847
2023-05-19 $28.02 $28.03 $27.90 $27.98 $27.98 11,550
2023-05-18 $27.88 $27.91 $27.63 $27.89 $27.89 34,239
2023-05-17 $27.93 $28.00 $27.73 $28.00 $28.00 21,546
2023-05-16 $28.05 $28.05 $27.84 $27.90 $27.90 12,140
2023-05-15 $28.05 $28.24 $27.95 $28.23 $28.23 12,176
2023-05-12 $28.06 $28.06 $27.80 $27.87 $27.87 26,585
2023-05-11 $28.00 $28.03 $27.82 $27.95 $27.95 17,434
2023-05-10 $28.39 $28.39 $28.00 $28.18 $28.18 16,821
2023-05-09 $28.13 $28.26 $28.04 $28.24 $28.24 31,269
2023-05-08 $28.43 $28.43 $28.28 $28.28 $28.28 32,118
2023-05-05 $28.10 $28.37 $27.93 $28.27 $28.27 10,802
2023-05-04 $27.81 $28.01 $27.76 $27.91 $27.91 10,940
2023-05-03 $28.06 $28.12 $27.90 $27.94 $27.94 18,333
2023-05-02 $27.99 $27.99 $27.65 $27.86 $27.86 316,964
2023-05-01 $28.31 $28.31 $28.10 $28.20 $28.20 61,125
2023-04-28 $28.05 $28.27 $27.98 $28.26 $28.26 11,965
2023-04-27 $27.88 $28.17 $27.88 $28.16 $28.16 18,185
2023-04-26 $27.95 $27.98 $27.77 $27.86 $27.86 17,745
2023-04-25 $28.14 $28.14 $27.75 $27.80 $27.80 14,011
2023-04-24 $28.22 $28.30 $28.18 $28.27 $28.27 25,112
2023-04-21 $28.19 $28.25 $28.02 $28.18 $28.18 22,792
2023-04-20 $28.22 $28.30 $28.15 $28.28 $28.28 36,367
2023-04-19 $28.25 $28.27 $28.17 $28.24 $28.24 13,981
2023-04-18 $28.27 $28.40 $28.27 $28.40 $28.40 20,726
2023-04-17 $28.25 $28.25 $28.08 $28.19 $28.19 23,528
2023-04-14 $28.43 $28.43 $28.14 $28.23 $28.23 28,172
2023-04-13 $28.12 $28.44 $28.12 $28.40 $28.40 34,397
2023-04-12 $28.08 $28.15 $27.87 $27.99 $27.99 12,803
2023-04-11 $27.74 $27.95 $27.74 $27.92 $27.92 64,830
2023-04-10 $27.56 $27.70 $27.51 $27.70 $27.70 20,454
2023-04-06 $27.61 $27.79 $27.58 $27.68 $27.68 193,162
2023-04-05 $27.71 $27.74 $27.49 $27.63 $27.63 271,874
2023-04-04 $27.89 $27.90 $27.70 $27.85 $27.85 12,183
2023-04-03 $27.63 $27.84 $27.63 $27.83 $27.83 39,815
2023-03-31 $27.72 $27.72 $27.59 $27.69 $27.69 21,853
2023-03-30 $27.50 $27.59 $27.50 $27.54 $27.54 34,437
2023-03-29 $27.23 $27.26 $27.09 $27.26 $27.26 21,609
2023-03-28 $26.87 $26.94 $26.81 $26.91 $26.91 15,497
2023-03-27 $26.88 $26.88 $26.66 $26.80 $26.80 19,123
2023-03-24 $26.68 $26.74 $26.50 $26.70 $26.60 12,008
2023-03-23 $27.27 $27.28 $26.75 $26.95 $26.85 6,159
2023-03-22 $27.01 $27.34 $26.90 $26.90 $26.79 34,507
2023-03-21 $27.02 $27.04 $26.83 $26.97 $26.87 25,237
2023-03-20 $26.41 $26.64 $26.41 $26.55 $26.45 313,540
2023-03-17 $26.27 $26.35 $26.13 $26.25 $26.14 30,122
2023-03-16 $25.95 $26.58 $25.95 $26.51 $26.40 197,563
2023-03-15 $26.09 $26.22 $25.88 $26.15 $26.05 15,886
2023-03-14 $26.86 $26.96 $26.74 $26.93 $26.83 16,282
2023-03-13 $26.54 $26.73 $26.47 $26.63 $26.53 15,710
2023-03-10 $27.00 $27.10 $26.67 $26.71 $26.61 18,807
2023-03-09 $27.32 $27.32 $26.96 $26.96 $26.85 12,725
2023-03-08 $27.25 $27.31 $27.20 $27.26 $27.16 8,595
2023-03-07 $27.59 $27.59 $26.95 $27.16 $27.06 393,529
2023-03-06 $27.81 $27.83 $27.68 $27.71 $27.60 8,456
2023-03-03 $27.55 $27.81 $27.55 $27.81 $27.70 14,969
2023-03-02 $27.29 $27.47 $27.24 $27.44 $27.33 16,366
2023-03-01 $27.37 $27.43 $27.28 $27.39 $27.28 36,326
2023-02-28 $27.27 $27.27 $27.13 $27.15 $27.04 19,244
2023-02-27 $27.22 $27.40 $27.22 $27.32 $27.21 17,886
2023-02-24 $27.00 $27.07 $26.93 $27.04 $27.04 50,017
2023-02-23 $27.42 $27.46 $27.24 $27.41 $27.41 10,815
2023-02-22 $27.45 $27.45 $27.27 $27.32 $27.32 38,979
2023-02-21 $27.73 $27.73 $27.49 $27.53 $27.53 32,794
2023-02-17 $27.70 $27.86 $27.60 $27.85 $27.85 25,695
2023-02-16 $27.72 $28.03 $27.72 $27.86 $27.86 19,401
2023-02-15 $27.78 $27.94 $27.78 $27.94 $27.94 80,399
2023-02-14 $28.18 $28.18 $27.91 $28.08 $28.08 19,417
2023-02-13 $27.85 $28.04 $27.85 $28.01 $28.01 10,811
2023-02-10 $27.89 $27.89 $27.64 $27.74 $27.74 60,214
2023-02-09 $28.16 $28.16 $27.85 $27.87 $27.87 18,692
2023-02-08 $28.03 $28.03 $27.81 $27.92 $27.92 22,889
2023-02-07 $27.87 $28.04 $27.70 $28.04 $28.04 23,456
2023-02-06 $27.79 $27.87 $27.69 $27.82 $27.82 19,342
2023-02-03 $28.36 $28.36 $28.13 $28.16 $28.16 256,571
2023-02-02 $28.56 $28.66 $28.42 $28.62 $28.62 488,246
2023-02-01 $28.14 $28.53 $28.07 $28.46 $28.46 16,955
2023-01-31 $27.87 $28.14 $27.87 $28.08 $28.08 19,361
2023-01-30 $28.07 $28.16 $27.99 $28.02 $28.02 17,576
2023-01-27 $28.19 $28.30 $28.17 $28.22 $28.22 8,050
2023-01-26 $28.20 $28.29 $28.10 $28.26 $28.26 16,767
2023-01-25 $27.91 $28.26 $27.91 $28.23 $28.23 14,384
2023-01-24 $28.05 $28.14 $28.02 $28.12 $28.12 7,739
2023-01-23 $27.86 $28.10 $27.86 $28.07 $28.07 6,979
2023-01-20 $27.79 $27.94 $27.66 $27.94 $27.94 13,655
2023-01-19 $27.69 $27.76 $27.57 $27.67 $27.67 71,242
2023-01-18 $28.27 $28.27 $27.75 $27.75 $27.75 16,048
2023-01-17 $28.05 $28.05 $27.77 $27.82 $27.82 22,330
2023-01-13 $27.56 $27.81 $27.56 $27.81 $27.81 10,721
2023-01-12 $27.54 $27.77 $27.37 $27.69 $27.69 39,094
2023-01-11 $27.10 $27.38 $27.10 $27.33 $27.33 17,836
2023-01-10 $27.05 $27.17 $27.04 $27.14 $27.14 17,450
2023-01-09 $27.10 $27.27 $27.06 $27.07 $27.07 12,155
2023-01-06 $26.35 $26.94 $26.35 $26.84 $26.84 105,615
2023-01-05 $26.34 $26.78 $26.20 $26.30 $26.30 27,215
2023-01-04 $26.47 $26.59 $26.35 $26.55 $26.55 36,501
2023-01-03 $26.16 $26.25 $26.01 $26.08 $26.08 22,033
2022-12-30 $26.13 $26.14 $25.98 $26.07 $26.07 10,377
2022-12-29 $26.06 $26.36 $26.06 $26.19 $26.19 31,621
2022-12-28 $26.34 $26.34 $25.81 $25.86 $25.86 7,065
2022-12-27 $26.26 $26.26 $26.04 $26.15 $26.15 16,342
2022-12-23 $25.92 $26.20 $25.92 $26.09 $26.09 21,656
2022-12-22 $25.97 $26.03 $25.75 $26.03 $26.03 73,009
2022-12-21 $26.09 $26.27 $25.97 $26.21 $26.21 16,985
2022-12-20 $25.74 $25.99 $25.74 $25.87 $25.87 23,550
2022-12-19 $25.92 $25.92 $25.68 $25.71 $25.71 47,171
2022-12-16 $25.77 $25.81 $25.63 $25.77 $25.77 5,323
2022-12-15 $26.47 $26.47 $25.94 $26.04 $26.04 10,145
2022-12-14 $26.86 $26.89 $26.54 $26.73 $26.73 24,413
2022-12-13 $27.22 $27.22 $26.63 $26.72 $26.69 8,997
2022-12-12 $26.35 $26.41 $26.11 $26.30 $26.28 26,293
2022-12-09 $26.25 $26.49 $26.25 $26.30 $26.28 17,255
2022-12-08 $26.30 $26.40 $26.18 $26.21 $26.19 10,555
2022-12-07 $26.14 $26.30 $26.11 $26.24 $26.21 20,989
2022-12-06 $26.41 $26.41 $26.12 $26.24 $26.21 13,400
2022-12-05 $26.61 $26.62 $26.25 $26.37 $26.34 49,799
2022-12-02 $26.89 $26.89 $26.51 $26.74 $26.72 53,455
2022-12-01 $26.79 $26.84 $26.73 $26.75 $26.73 8,940
2022-11-30 $26.18 $26.65 $26.04 $26.54 $26.51 15,076
2022-11-29 $25.94 $26.15 $25.90 $25.97 $25.95 16,123
2022-11-28 $26.24 $26.26 $25.78 $25.93 $25.90 12,712
2022-11-25 $26.34 $26.35 $26.22 $26.29 $26.26 2,011
2022-11-23 $25.84 $26.22 $25.84 $26.22 $26.20 6,649
2022-11-22 $25.79 $25.94 $25.72 $25.90 $25.87 14,803
2022-11-21 $25.58 $25.64 $25.43 $25.52 $25.50 9,781
2022-11-18 $25.84 $25.90 $25.70 $25.84 $25.81 37,568
2022-11-17 $25.62 $25.77 $25.50 $25.76 $25.74 7,447
2022-11-16 $26.16 $26.16 $25.78 $25.96 $25.94 23,267
2022-11-15 $26.25 $26.32 $25.81 $26.04 $26.02 8,294
2022-11-14 $25.94 $26.13 $25.94 $26.01 $25.99 48,764
2022-11-11 $26.03 $26.23 $26.01 $26.15 $26.15 4,954
2022-11-10 $25.25 $25.53 $25.25 $25.53 $25.53 11,433
2022-11-09 $24.62 $24.62 $24.32 $24.34 $24.34 9,350
2022-11-08 $24.81 $24.81 $24.47 $24.70 $24.70 19,901
2022-11-07 $24.40 $24.51 $24.26 $24.39 $24.39 7,492
2022-11-04 $23.91 $24.28 $23.91 $24.24 $24.24 16,489
2022-11-03 $23.07 $23.37 $23.07 $23.23 $23.23 7,380
2022-11-02 $23.86 $23.94 $23.37 $23.45 $23.45 21,597
2022-11-01 $24.14 $24.14 $23.63 $23.72 $23.72 19,788
2022-10-31 $23.54 $23.63 $23.45 $23.52 $23.52 12,812
2022-10-28 $23.51 $23.77 $23.48 $23.70 $23.70 18,780
2022-10-27 $23.76 $23.80 $23.55 $23.56 $23.56 9,217
2022-10-26 $23.55 $23.82 $23.55 $23.65 $23.65 13,459
2022-10-25 $23.24 $23.48 $23.24 $23.40 $23.40 9,252
2022-10-24 $22.96 $22.98 $22.75 $22.88 $22.88 9,562
2022-10-21 $22.46 $23.01 $22.46 $22.93 $22.93 19,473
2022-10-20 $22.68 $22.93 $22.46 $22.55 $22.55 18,969
2022-10-19 $22.60 $22.67 $22.47 $22.58 $22.58 20,408
2022-10-18 $22.78 $22.84 $22.73 $22.73 $22.73 27,174
2022-10-17 $22.49 $22.82 $22.48 $22.65 $22.65 16,984
2022-10-14 $22.20 $22.22 $22.01 $22.05 $22.05 7,947
2022-10-13 $21.68 $22.52 $21.56 $22.46 $22.46 18,846
2022-10-12 $22.12 $22.12 $21.85 $22.00 $22.00 15,493
2022-10-11 $22.14 $22.34 $21.96 $22.12 $22.12 11,693
2022-10-10 $22.41 $22.47 $22.19 $22.43 $22.43 8,561
2022-10-07 $22.92 $22.92 $22.39 $22.56 $22.56 19,553
2022-10-06 $22.88 $23.14 $22.88 $23.02 $23.02 27,375
2022-10-05 $23.23 $23.41 $22.90 $23.21 $23.21 22,950
2022-10-04 $25.06 $25.49 $23.26 $23.69 $23.69 13,296
2022-10-03 $22.57 $22.81 $22.57 $22.78 $22.78 11,325
2022-09-30 $22.12 $22.39 $22.12 $22.15 $22.15 14,275
2022-09-29 $22.01 $22.23 $21.99 $22.16 $22.16 20,626
2022-09-28 $22.00 $22.61 $22.00 $22.45 $22.45 9,744
2022-09-27 $22.36 $22.38 $21.88 $22.04 $22.04 7,839
2022-09-26 $22.48 $22.48 $22.05 $22.23 $22.23 13,304
2022-09-23 $22.84 $22.84 $22.33 $22.54 $22.54 24,426
2022-09-22 $23.68 $23.68 $23.34 $23.47 $23.35 4,594
2022-09-21 $23.96 $23.96 $23.62 $23.62 $23.62 26,252
2022-09-20 $24.03 $24.03 $23.69 $23.77 $23.77 13,713
2022-09-19 $24.08 $24.36 $24.02 $24.33 $24.33 17,650
2022-09-16 $24.10 $24.25 $24.05 $24.17 $24.17 14,880
2022-09-15 $24.51 $24.56 $24.30 $24.41 $24.41 11,405
2022-09-14 $24.66 $24.72 $24.49 $24.55 $24.55 421,119
2022-09-13 $24.96 $24.96 $24.53 $24.68 $24.68 14,759
2022-09-12 $25.34 $25.61 $25.34 $25.55 $25.55 15,878
2022-09-09 $24.75 $25.15 $24.75 $25.05 $25.05 36,441
2022-09-08 $24.03 $24.55 $24.03 $24.52 $24.52 4,714
2022-09-07 $24.02 $24.56 $24.02 $24.50 $24.50 20,502
2022-09-06 $24.08 $24.28 $24.06 $24.06 $24.06 10,598
2022-09-02 $24.46 $24.65 $24.10 $24.18 $24.18 38,113
2022-09-01 $24.26 $24.32 $23.97 $24.18 $24.18 9,176
2022-08-31 $24.80 $24.81 $24.56 $24.62 $24.62 57,915
2022-08-30 $25.20 $25.20 $24.72 $24.85 $24.85 6,776
2022-08-29 $24.97 $25.07 $24.92 $24.94 $24.94 16,723
2022-08-26 $25.24 $25.24 $24.94 $24.99 $24.99 20,084
2022-08-25 $25.52 $25.74 $25.50 $25.63 $25.63 106,704
2022-08-24 $25.23 $25.48 $25.23 $25.40 $25.40 14,938
2022-08-23 $25.17 $25.54 $25.17 $25.35 $25.35 17,134
2022-08-22 $25.36 $25.46 $25.24 $25.29 $25.29 19,495
2022-08-19 $26.01 $26.01 $25.73 $25.83 $25.83 28,815
2022-08-18 $26.34 $26.34 $26.13 $26.24 $26.24 25,459
2022-08-17 $26.47 $26.47 $26.24 $26.35 $26.35 14,471
2022-08-16 $26.61 $26.68 $26.55 $26.60 $26.60 7,372
2022-08-15 $26.66 $26.91 $26.56 $26.66 $26.66 9,717
2022-08-12 $26.77 $27.62 $26.63 $26.81 $26.81 10,252
2022-08-11 $26.76 $26.80 $26.61 $26.64 $26.64 5,086
2022-08-10 $26.37 $26.74 $26.37 $26.66 $26.66 10,984
2022-08-09 $26.15 $26.16 $25.96 $25.96 $25.96 7,274
2022-08-08 $26.30 $26.30 $26.10 $26.16 $26.16 10,771
2022-08-05 $25.87 $26.01 $25.82 $25.88 $25.88 28,789
2022-08-04 $26.18 $26.24 $26.08 $26.12 $26.12 30,756
2022-08-03 $25.83 $26.03 $25.77 $25.93 $25.93 29,500
2022-08-02 $25.92 $26.01 $25.68 $25.68 $25.68 18,028
2022-08-01 $26.20 $26.26 $26.03 $26.14 $26.14 28,044
2022-07-29 $26.00 $26.16 $25.89 $26.16 $26.16 4,916
2022-07-28 $25.49 $25.79 $25.49 $25.70 $25.70 19,007
2022-07-27 $25.18 $25.57 $25.13 $25.53 $25.53 13,551
2022-07-26 $25.28 $25.28 $24.90 $24.90 $24.90 15,580
2022-07-25 $25.35 $25.35 $25.21 $25.28 $25.28 20,893
2022-07-22 $25.43 $25.44 $25.06 $25.19 $25.19 29,728
2022-07-21 $25.13 $25.35 $25.05 $25.25 $25.25 6,428
2022-07-20 $25.07 $25.18 $24.88 $24.99 $24.99 26,719
2022-07-19 $24.95 $25.22 $24.95 $25.22 $25.22 18,766
2022-07-18 $24.70 $24.79 $24.47 $24.48 $24.48 15,164
2022-07-15 $24.33 $24.35 $24.02 $24.31 $24.31 30,071
2022-07-14 $24.00 $24.04 $23.66 $23.97 $23.97 24,509
2022-07-13 $24.14 $24.50 $24.14 $24.40 $24.40 13,446
2022-07-12 $24.44 $24.66 $24.40 $24.43 $24.43 43,997
2022-07-11 $24.49 $24.65 $24.43 $24.43 $24.43 35,293
2022-07-08 $24.92 $25.09 $24.90 $25.03 $25.03 43,810
2022-07-07 $24.72 $24.93 $24.72 $24.93 $24.93 29,138
2022-07-06 $24.40 $24.59 $24.27 $24.53 $24.53 26,217
2022-07-05 $24.40 $24.47 $24.03 $24.44 $24.44 32,723
2022-07-01 $24.58 $25.05 $24.58 $24.97 $24.97 7,513
2022-06-30 $24.61 $25.04 $24.57 $24.88 $24.88 44,567
2022-06-29 $25.19 $25.24 $25.08 $25.08 $25.08 8,581
2022-06-28 $25.81 $25.83 $25.29 $25.30 $25.30 23,220
2022-06-27 $25.52 $25.66 $25.45 $25.46 $25.46 19,043
2022-06-24 $25.00 $25.48 $25.00 $25.46 $25.46 14,613
2022-06-23 $25.01 $25.19 $25.00 $25.13 $24.80 31,407
2022-06-22 $25.03 $25.37 $25.01 $25.22 $24.88 16,094
2022-06-21 $25.53 $25.62 $25.38 $25.42 $25.08 16,584
2022-06-17 $25.38 $25.38 $25.05 $25.17 $24.83 13,426
2022-06-16 $25.13 $25.42 $25.11 $25.27 $24.93 28,007
2022-06-15 $25.51 $25.97 $25.39 $25.84 $25.50 10,516
2022-06-14 $25.46 $25.46 $25.11 $25.24 $24.91 15,884
2022-06-13 $25.91 $25.91 $25.46 $25.54 $25.20 20,126
2022-06-10 $26.53 $26.53 $26.36 $26.43 $26.08 17,509
2022-06-09 $27.31 $27.50 $27.02 $27.02 $26.66 11,506
2022-06-08 $27.85 $27.85 $27.61 $27.64 $27.27 18,629
2022-06-07 $27.69 $28.06 $27.69 $28.02 $27.65 16,231
2022-06-06 $28.13 $28.22 $27.89 $28.01 $27.64 33,836
2022-06-03 $27.90 $27.99 $27.85 $27.93 $27.56 15,638
2022-06-02 $27.81 $28.39 $27.80 $28.38 $28.00 61,436
2022-06-01 $28.00 $28.00 $27.56 $27.69 $27.32 307,573
2022-05-31 $28.17 $28.17 $27.92 $27.98 $27.61 42,499
2022-05-27 $27.86 $28.16 $27.86 $28.16 $27.79 13,882
2022-05-26 $27.43 $27.85 $27.43 $27.84 $27.47 12,273
2022-05-25 $27.13 $27.51 $27.13 $27.44 $27.07 18,090
2022-05-24 $27.33 $27.45 $27.21 $27.43 $27.07 12,720
2022-05-23 $27.29 $27.51 $27.29 $27.51 $27.14 6,046
2022-05-20 $27.02 $27.03 $26.73 $26.97 $26.61 9,898
2022-05-19 $26.78 $27.03 $26.58 $26.85 $26.50 21,024
2022-05-18 $27.97 $27.97 $26.49 $26.61 $26.26 14,022
2022-05-17 $27.21 $27.31 $27.01 $27.25 $26.89 15,061
2022-05-16 $26.44 $26.77 $26.19 $26.67 $26.32 15,803
2022-05-13 $26.29 $26.93 $26.29 $26.52 $26.17 37,047
2022-05-12 $25.92 $26.20 $25.75 $26.00 $25.65 9,872
2022-05-11 $26.57 $26.58 $26.15 $26.15 $25.80 19,921
2022-05-10 $26.43 $26.43 $26.15 $26.19 $25.84 19,090
2022-05-09 $26.39 $26.43 $26.15 $26.15 $25.80 23,265
2022-05-06 $27.18 $27.18 $26.70 $26.93 $26.57 39,998
2022-05-05 $27.95 $27.95 $27.07 $27.31 $26.95 10,994
2022-05-04 $27.62 $28.19 $27.55 $28.18 $27.81 17,077
2022-05-03 $27.75 $27.81 $27.64 $27.72 $27.35 14,270
2022-05-02 $27.68 $27.68 $27.36 $27.52 $27.15 11,138
2022-04-29 $28.17 $28.17 $27.59 $27.59 $27.22 7,680
2022-04-28 $27.79 $28.05 $27.65 $27.99 $27.62 16,081
2022-04-27 $27.68 $27.77 $27.50 $27.69 $27.32 58,484
2022-04-26 $28.19 $28.19 $27.44 $27.44 $27.08 20,265
2022-04-25 $28.17 $28.32 $27.97 $28.29 $27.91 14,856
2022-04-22 $29.05 $29.05 $28.45 $28.45 $28.07 111,623
2022-04-21 $29.71 $29.71 $28.84 $28.91 $28.53 15,974
2022-04-20 $29.30 $29.31 $29.15 $29.26 $28.87 15,212
2022-04-19 $28.85 $29.04 $28.81 $29.02 $28.63 16,417
2022-04-18 $29.02 $29.14 $28.86 $28.86 $28.48 17,795
2022-04-14 $29.07 $29.22 $28.91 $29.06 $28.67 29,668
2022-04-13 $28.84 $29.19 $28.84 $29.19 $28.80 20,205
2022-04-12 $29.28 $29.28 $28.85 $28.92 $28.54 17,865
2022-04-11 $29.32 $29.32 $28.97 $28.98 $28.60 11,121
2022-04-08 $29.20 $29.40 $29.09 $29.32 $28.93 32,801
2022-04-07 $29.22 $29.41 $29.09 $29.34 $28.95 17,444
2022-04-06 $29.28 $29.30 $29.12 $29.22 $28.83 31,307
2022-04-05 $29.99 $29.99 $29.60 $29.70 $29.31 24,832
2022-04-04 $29.83 $30.04 $29.83 $29.98 $29.59 31,004
2022-04-01 $30.02 $30.02 $29.75 $29.87 $29.47 29,867
2022-03-31 $29.98 $29.98 $29.61 $29.61 $29.22 70,668
2022-03-30 $30.08 $30.23 $29.99 $30.03 $29.63 21,555
2022-03-29 $30.27 $30.27 $29.96 $30.18 $29.78 19,824
2022-03-28 $29.51 $29.68 $29.44 $29.67 $29.28 11,828
2022-03-25 $29.60 $29.76 $29.51 $29.72 $29.32 17,465
2022-03-24 $29.45 $29.76 $29.45 $29.72 $29.25 21,743
2022-03-23 $29.63 $30.68 $29.40 $29.53 $29.07 28,834
2022-03-22 $29.92 $29.93 $29.71 $29.88 $29.41 25,190
2022-03-21 $29.64 $29.98 $27.76 $29.30 $28.84 16,084
2022-03-18 $29.38 $31.18 $29.04 $29.65 $29.19 46,290
2022-03-17 $31.82 $31.82 $28.95 $29.51 $29.06 15,203
2022-03-16 $29.17 $32.10 $28.60 $28.93 $28.48 28,703
2022-03-15 $28.03 $28.11 $27.75 $28.10 $27.66 22,559
2022-03-14 $28.12 $28.21 $27.80 $27.90 $27.46 14,951
2022-03-11 $28.22 $28.35 $27.74 $27.79 $27.36 12,095
2022-03-10 $28.11 $28.16 $27.93 $27.95 $27.51 26,629
2022-03-09 $28.00 $28.48 $28.00 $28.40 $27.96 57,694
2022-03-08 $27.07 $27.76 $27.04 $27.39 $26.96 23,720
2022-03-07 $27.81 $27.81 $26.95 $27.26 $26.84 15,158
2022-03-04 $27.77 $27.92 $27.33 $27.92 $27.49 42,234
2022-03-03 $28.81 $29.13 $28.49 $28.49 $28.05 15,156
2022-03-02 $29.01 $29.23 $28.78 $28.94 $28.49 30,250
2022-03-01 $29.10 $29.21 $28.50 $28.74 $28.29 22,754
2022-02-28 $29.28 $29.62 $29.17 $29.38 $28.92 25,495
2022-02-25 $29.39 $29.65 $29.22 $29.53 $29.07 18,615
2022-02-24 $28.37 $29.07 $28.23 $28.82 $28.37 15,239
2022-02-23 $29.92 $29.92 $29.28 $29.29 $28.83 14,193
2022-02-22 $29.70 $30.04 $29.56 $29.56 $29.10 7,277
2022-02-18 $30.01 $30.07 $29.88 $29.89 $29.42 30,228
2022-02-17 $30.64 $30.64 $30.15 $30.22 $29.75 16,733
2022-02-16 $30.64 $30.82 $30.53 $30.72 $30.24 11,394
2022-02-15 $31.00 $31.00 $30.34 $30.52 $30.04 25,017
2022-02-14 $30.00 $30.25 $29.91 $29.95 $29.48 26,885
2022-02-11 $33.11 $33.11 $29.98 $30.13 $29.66 15,723
2022-02-10 $30.53 $31.09 $30.42 $30.57 $30.09 18,239
2022-02-09 $31.04 $31.04 $30.76 $30.90 $30.41 13,013
2022-02-08 $30.23 $30.50 $30.20 $30.50 $30.03 67,340
2022-02-07 $30.11 $30.35 $30.11 $30.22 $29.74 13,260
2022-02-04 $30.18 $30.35 $30.01 $30.23 $29.76 5,827
2022-02-03 $30.37 $30.40 $30.23 $30.28 $29.81 6,517
2022-02-02 $30.65 $30.65 $30.28 $30.56 $30.08 64,522
2022-02-01 $30.41 $30.41 $30.02 $30.25 $29.78 30,097
2022-01-31 $29.59 $30.21 $29.59 $30.20 $29.73 27,702
2022-01-28 $29.27 $29.57 $29.27 $29.57 $29.11 16,018
2022-01-27 $29.70 $29.83 $29.43 $29.55 $29.09 21,218
2022-01-26 $30.16 $30.17 $29.68 $29.68 $29.22 34,960
2022-01-25 $29.71 $29.94 $29.52 $29.71 $29.25 30,537
2022-01-24 $29.91 $30.04 $29.23 $29.86 $29.40 26,702
2022-01-21 $30.61 $30.76 $30.33 $30.47 $30.00 18,465
2022-01-20 $31.19 $31.32 $30.79 $30.93 $30.45 18,277
2022-01-19 $31.18 $31.24 $30.95 $30.98 $30.50 15,321
2022-01-18 $30.79 $31.08 $30.76 $30.76 $30.28 11,351
2022-01-14 $31.36 $31.42 $31.19 $31.38 $30.89 12,826
2022-01-13 $31.70 $31.76 $31.45 $31.45 $30.96 76,683
2022-01-12 $31.69 $31.70 $31.51 $31.68 $31.19 12,851
2022-01-11 $31.09 $31.37 $30.92 $31.36 $30.87 16,581
2022-01-10 $30.91 $30.92 $30.60 $30.90 $30.42 34,760
2022-01-07 $30.97 $31.21 $30.85 $31.18 $30.69 76,937
2022-01-06 $31.16 $31.22 $30.95 $31.02 $30.53 24,303
2022-01-05 $31.42 $31.64 $31.20 $31.20 $30.72 25,831
2022-01-04 $31.34 $31.55 $31.34 $31.43 $30.94 22,732
2022-01-03 $31.41 $31.41 $31.18 $31.28 $30.79 19,584
2021-12-31 $30.98 $31.35 $30.98 $31.20 $30.71 6,481
2021-12-30 $31.18 $31.33 $31.17 $31.17 $30.68 16,878
2021-12-29 $31.19 $31.39 $31.12 $31.29 $30.80 27,874
2021-12-28 $31.20 $31.33 $31.17 $31.21 $30.72 25,675
2021-12-27 $31.00 $31.26 $31.00 $31.19 $30.70 503,027
2021-12-23 $30.79 $31.02 $30.72 $31.02 $30.54 32,611
2021-12-22 $30.28 $30.81 $30.28 $30.74 $30.26 127,653
2021-12-21 $30.23 $30.34 $30.08 $30.33 $29.86 9,660
2021-12-20 $29.84 $30.02 $29.79 $29.95 $29.48 20,714
2021-12-17 $30.03 $30.16 $30.01 $30.01 $29.55 15,327
2021-12-16 $30.42 $30.42 $30.19 $30.29 $29.82 21,796
2021-12-15 $29.94 $30.32 $29.85 $30.26 $29.79 12,519
2021-12-14 $29.98 $30.08 $29.84 $29.97 $29.51 6,023
2021-12-13 $34.24 $34.24 $34.10 $34.24 $29.69 2,528
2021-12-10 $34.34 $34.55 $34.34 $34.48 $29.90 9,809
2021-12-09 $34.54 $34.54 $34.41 $34.42 $29.85 5,084
2021-12-08 $34.67 $34.85 $34.67 $34.85 $30.22 7,328
2021-12-07 $34.53 $34.72 $34.52 $34.68 $30.07 4,854
2021-12-06 $33.95 $34.18 $33.88 $34.03 $29.51 291,004
2021-12-03 $34.23 $34.23 $33.64 $33.76 $29.28 21,517
2021-12-02 $34.02 $34.10 $33.92 $34.00 $29.49 12,182
2021-12-01 $34.22 $34.34 $33.70 $33.70 $29.23 14,338
2021-11-30 $34.08 $34.27 $33.66 $33.92 $29.41 23,304
2021-11-29 $34.23 $34.23 $33.95 $34.05 $29.53 21,223
2021-11-26 $34.06 $34.11 $33.80 $33.80 $29.31 4,536
2021-11-24 $34.50 $34.67 $34.49 $34.60 $30.01 12,281
2021-11-23 $34.88 $34.88 $34.64 $34.78 $30.17 9,339
2021-11-22 $35.02 $35.12 $34.88 $34.89 $30.26 13,246
2021-11-19 $35.09 $35.11 $35.06 $35.06 $30.41 9,891
2021-11-18 $35.31 $35.42 $35.27 $35.37 $30.67 39,394
2021-11-17 $35.48 $35.48 $35.29 $35.35 $30.65 10,325
2021-11-16 $35.48 $35.69 $35.48 $35.53 $30.81 13,817
2021-11-15 $35.72 $35.75 $35.62 $35.62 $30.89 11,201
2021-11-12 $35.70 $35.81 $35.70 $35.80 $31.05 7,542
2021-11-11 $35.66 $35.69 $35.57 $35.57 $30.85 3,992
2021-11-10 $35.56 $35.70 $35.36 $35.38 $30.68 11,625
2021-11-09 $35.72 $35.78 $35.69 $35.72 $30.98 3,480
2021-11-08 $35.88 $35.95 $35.82 $35.88 $31.11 25,863
2021-11-05 $35.72 $35.80 $35.71 $35.78 $31.03 5,780
2021-11-04 $35.53 $35.65 $35.53 $35.58 $30.86 12,429
2021-11-03 $35.44 $35.68 $35.39 $35.68 $30.95 21,934
2021-11-02 $35.35 $35.48 $35.35 $35.37 $30.67 20,513
2021-11-01 $35.38 $35.43 $35.38 $35.38 $30.69 5,693
2021-10-29 $35.22 $35.22 $35.04 $35.15 $30.48 3,517
2021-10-28 $35.44 $35.53 $35.40 $35.50 $30.79 3,553
2021-10-27 $35.52 $35.52 $35.26 $35.26 $30.58 5,332
2021-10-26 $35.43 $35.55 $35.36 $35.41 $30.71 9,592
2021-10-25 $35.36 $35.51 $35.36 $35.44 $30.73 8,712
2021-10-22 $35.58 $35.58 $35.33 $35.44 $30.74 9,742
2021-10-21 $35.37 $35.37 $35.31 $35.33 $30.64 3,040
2021-10-20 $35.52 $35.57 $35.36 $35.46 $30.75 10,196
2021-10-19 $35.29 $35.47 $35.27 $35.47 $30.76 20,950
2021-10-18 $35.09 $35.12 $34.97 $35.07 $30.41 4,172
2021-10-15 $35.11 $35.22 $35.11 $35.17 $30.50 4,409
2021-10-14 $34.79 $34.95 $34.79 $34.93 $30.29 11,113
2021-10-13 $34.43 $34.65 $34.43 $34.62 $30.03 59,496
2021-10-12 $34.34 $34.41 $34.27 $34.29 $29.73 10,296
2021-10-11 $34.43 $34.46 $34.25 $34.44 $29.87 23,459
2021-10-08 $34.20 $34.39 $34.20 $34.33 $29.77 81,985
2021-10-07 $34.40 $34.40 $34.29 $34.29 $29.74 4,776
2021-10-06 $33.94 $34.10 $33.79 $34.07 $29.55 12,396
2021-10-05 $34.14 $34.33 $34.14 $34.25 $29.70 19,283
2021-10-04 $34.17 $34.17 $33.99 $34.07 $29.55 8,740
2021-10-01 $34.11 $34.34 $34.11 $34.29 $29.74 9,531
2021-09-30 $34.27 $34.27 $34.07 $34.13 $29.59 73,216
2021-09-29 $34.34 $34.42 $34.22 $34.22 $29.68 2,602
2021-09-28 $34.74 $34.74 $34.31 $34.40 $29.83 5,380
2021-09-27 $34.86 $35.23 $34.57 $35.03 $30.38 12,496
2021-09-24 $35.01 $35.22 $35.01 $35.07 $30.41 7,508
2021-09-23 $35.84 $35.84 $35.53 $35.76 $30.80 3,706
2021-09-22 $34.94 $35.20 $34.90 $35.03 $30.17 10,462
2021-09-21 $34.56 $34.74 $34.37 $34.52 $29.74 172,400
2021-09-20 $34.28 $34.30 $33.92 $34.27 $29.52 21,902
2021-09-17 $35.41 $35.50 $35.00 $35.02 $30.17 7,971
2021-09-16 $35.51 $35.66 $35.37 $35.57 $30.64 18,750
2021-09-15 $35.55 $35.74 $35.55 $35.65 $30.71 10,511
2021-09-14 $35.93 $35.93 $35.53 $35.68 $30.73 28,419
2021-09-13 $35.93 $35.93 $35.58 $35.72 $30.77 4,331
2021-09-10 $35.68 $35.68 $35.38 $35.48 $30.57 4,062
2021-09-09 $35.46 $35.74 $35.46 $35.66 $30.72 7,517
2021-09-08 $35.89 $35.89 $35.50 $35.53 $30.61 8,380
2021-09-07 $36.00 $36.07 $35.93 $35.93 $30.95 19,254
2021-09-03 $35.99 $36.10 $35.99 $36.05 $31.06 8,078
2021-09-02 $36.01 $36.18 $36.01 $36.05 $31.05 12,440
2021-09-01 $35.96 $36.00 $35.89 $35.94 $30.96 5,238
2021-08-31 $35.48 $35.53 $35.44 $35.53 $30.61 8,406
2021-08-30 $35.64 $35.74 $35.58 $35.62 $30.68 5,036
2021-08-27 $35.16 $35.70 $35.16 $35.64 $30.70 47,288
2021-08-26 $35.27 $35.33 $35.11 $35.11 $30.25 13,647
2021-08-25 $35.30 $35.47 $35.30 $35.34 $30.44 10,457
2021-08-24 $35.29 $35.37 $35.18 $35.18 $30.31 9,652
2021-08-23 $34.89 $34.95 $34.88 $34.88 $30.05 3,971
2021-08-20 $34.25 $34.56 $34.25 $34.56 $29.77 1,791
2021-08-19 $34.27 $34.49 $34.27 $34.35 $29.59 10,084
2021-08-18 $34.98 $34.99 $34.74 $34.74 $29.93 6,293
2021-08-17 $35.03 $35.03 $34.41 $34.82 $30.00 300,391
2021-08-16 $35.47 $35.47 $35.21 $35.26 $30.37 9,798
2021-08-13 $35.54 $35.73 $35.54 $35.62 $30.68 3,536
2021-08-12 $35.60 $35.97 $35.32 $35.38 $30.47 29,265
2021-08-11 $35.44 $35.58 $35.35 $35.51 $30.59 5,248
2021-08-10 $35.27 $35.37 $35.20 $35.29 $30.40 12,363
2021-08-09 $35.16 $35.19 $35.06 $35.11 $30.25 6,408
2021-08-06 $35.17 $35.25 $35.17 $35.18 $30.31 4,017
2021-08-05 $35.36 $35.41 $35.27 $35.28 $30.39 10,181
2021-08-04 $35.26 $35.26 $35.11 $35.11 $30.25 18,174
2021-08-03 $35.04 $35.37 $35.04 $35.35 $30.45 25,067
2021-08-02 $35.27 $35.30 $35.01 $35.01 $30.16 8,516
2021-07-30 $35.06 $35.06 $34.78 $34.82 $30.00 12,691
2021-07-29 $35.29 $35.34 $35.20 $35.24 $30.35 13,948
2021-07-28 $34.80 $35.03 $34.78 $34.96 $30.12 9,516
2021-07-27 $34.70 $34.71 $34.52 $34.68 $29.88 4,331
2021-07-26 $34.60 $34.84 $34.60 $34.83 $30.01 7,119
2021-07-23 $34.61 $34.69 $34.55 $34.61 $29.81 14,929
2021-07-22 $34.61 $34.61 $34.28 $34.43 $29.66 4,751
2021-07-21 $34.30 $34.51 $34.21 $34.50 $29.72 12,725
2021-07-20 $33.27 $33.89 $33.27 $33.84 $29.15 10,275
2021-07-19 $33.75 $33.75 $33.37 $33.55 $28.90 20,373
2021-07-16 $34.81 $34.81 $34.30 $34.33 $29.57 12,314
2021-07-15 $34.74 $34.84 $34.55 $34.71 $29.90 9,946
2021-07-14 $35.26 $35.27 $35.02 $35.06 $30.20 26,419
2021-07-13 $35.06 $35.09 $34.87 $34.90 $30.07 11,213
2021-07-12 $35.10 $35.27 $35.10 $35.20 $30.32 10,145
2021-07-09 $35.01 $35.14 $34.99 $35.11 $30.25 39,369
2021-07-08 $34.66 $34.75 $34.37 $34.53 $29.75 9,959
2021-07-07 $34.92 $35.25 $34.92 $35.25 $30.37 47,652
2021-07-06 $35.09 $35.10 $34.92 $34.98 $30.13 5,294
2021-07-02 $35.21 $35.34 $35.17 $35.26 $30.37 12,094
2021-07-01 $35.09 $35.17 $34.99 $35.08 $30.22 73,913
2021-06-30 $35.69 $35.69 $34.86 $35.00 $30.15 19,731
2021-06-29 $35.38 $35.43 $35.31 $35.36 $30.46 13,856
2021-06-28 $35.65 $35.65 $35.21 $35.35 $30.45 6,284
2021-06-25 $35.94 $35.94 $35.52 $35.64 $30.71 13,892
2021-06-24 $35.93 $36.00 $35.85 $35.98 $30.73 18,690
2021-06-23 $35.91 $35.91 $35.61 $35.64 $30.44 7,412
2021-06-22 $35.62 $35.98 $35.62 $35.80 $30.58 6,604
2021-06-21 $35.32 $35.91 $35.30 $35.71 $30.50 10,156
2021-06-18 $35.25 $35.25 $35.06 $35.10 $29.98 7,384
2021-06-17 $36.09 $36.09 $35.70 $35.92 $30.68 5,121
2021-06-16 $36.87 $36.87 $36.25 $36.25 $30.97 6,301
2021-06-15 $36.72 $36.73 $36.39 $36.59 $31.25 10,204
2021-06-14 $36.61 $37.90 $36.59 $36.69 $31.34 12,636
2021-06-11 $36.50 $37.40 $36.32 $36.60 $31.26 6,835
2021-06-10 $36.36 $36.94 $36.26 $36.39 $31.08 9,259
2021-06-09 $36.39 $37.05 $36.31 $36.32 $31.02 14,587
2021-06-08 $36.43 $36.55 $36.43 $36.48 $31.16 29,715
2021-06-07 $36.22 $36.55 $36.22 $36.45 $31.14 9,571
2021-06-04 $36.30 $36.40 $36.21 $36.33 $31.03 1,935
2021-06-03 $35.98 $36.05 $35.88 $35.98 $30.73 8,653
2021-06-02 $36.16 $36.40 $36.11 $36.36 $31.06 43,645
2021-06-01 $36.35 $36.45 $36.08 $36.13 $30.86 67,842
2021-05-28 $35.70 $35.85 $35.70 $35.80 $30.58 4,574
2021-05-27 $35.62 $35.73 $35.58 $35.70 $30.49 7,472
2021-05-26 $35.33 $35.40 $35.29 $35.33 $30.18 9,651
2021-05-25 $35.35 $35.35 $35.22 $35.27 $30.13 11,641
2021-05-24 $35.08 $35.20 $35.04 $35.17 $30.05 2,319
2021-05-21 $35.16 $35.16 $34.86 $34.93 $29.84 4,556
2021-05-20 $35.01 $36.08 $34.74 $34.99 $29.89 9,486
2021-05-19 $34.47 $34.67 $34.42 $34.64 $29.59 76,614
2021-05-18 $35.21 $36.31 $35.12 $35.12 $30.00 15,958
2021-05-17 $34.94 $35.10 $34.94 $35.06 $29.94 17,442
2021-05-14 $38.28 $38.28 $34.81 $35.13 $30.01 8,498
2021-05-13 $34.32 $34.64 $34.32 $34.60 $29.55 8,973
2021-05-12 $34.86 $34.86 $34.38 $34.50 $29.47 23,274
2021-05-11 $34.85 $35.11 $34.77 $34.98 $29.88 15,219
2021-05-10 $35.64 $35.64 $35.27 $35.27 $30.13 20,612
2021-05-07 $35.00 $35.43 $35.00 $35.41 $30.25 18,072
2021-05-06 $34.73 $34.79 $34.61 $34.78 $29.70 47,187
2021-05-05 $34.47 $34.54 $34.42 $34.53 $29.49 12,672
2021-05-04 $34.27 $34.27 $33.76 $33.98 $29.03 8,197
2021-05-03 $34.31 $34.40 $34.31 $34.33 $29.33 4,691
2021-04-30 $34.19 $34.19 $33.92 $33.93 $28.98 2,614
2021-04-29 $34.62 $34.62 $34.34 $34.52 $29.49 2,844
2021-04-28 $34.50 $34.58 $34.38 $34.50 $29.47 3,883
2021-04-27 $34.27 $34.63 $34.23 $34.39 $29.38 28,453
2021-04-26 $34.37 $34.43 $34.31 $34.37 $29.36 27,564
2021-04-23 $34.04 $34.21 $34.04 $34.17 $29.19 6,033
2021-04-22 $33.82 $33.96 $33.75 $33.81 $28.88 15,256
2021-04-21 $33.76 $33.85 $33.76 $33.85 $28.91 11,331
2021-04-20 $33.87 $33.87 $33.60 $33.61 $28.71 8,872
2021-04-19 $34.28 $34.28 $34.11 $34.17 $29.19 6,954
2021-04-16 $34.10 $34.20 $34.10 $34.17 $29.18 2,823
2021-04-15 $33.94 $33.94 $33.79 $33.86 $28.92 11,571
2021-04-14 $33.60 $33.64 $33.50 $33.53 $28.64 4,264
2021-04-13 $33.39 $33.45 $33.32 $33.45 $28.57 4,360
2021-04-12 $33.23 $33.24 $33.14 $33.21 $28.37 6,057
2021-04-09 $33.47 $33.50 $33.43 $33.46 $28.58 2,474
2021-04-08 $33.45 $34.22 $33.45 $33.59 $28.69 79,354
2021-04-07 $33.46 $33.50 $33.37 $33.41 $28.54 21,431
2021-04-06 $33.44 $33.44 $33.24 $33.39 $28.52 13,532
2021-04-05 $33.35 $33.60 $33.35 $33.60 $28.70 6,052
2021-04-01 $32.90 $33.27 $32.89 $33.12 $28.29 12,736
2021-03-31 $32.88 $32.90 $32.64 $32.66 $27.90 11,213
2021-03-30 $32.73 $32.90 $32.57 $32.82 $28.04 28,262
2021-03-29 $32.80 $32.80 $32.56 $32.66 $27.90 10,826
2021-03-26 $32.70 $32.78 $32.60 $32.78 $28.00 15,333
2021-03-25 $32.19 $32.54 $32.19 $32.54 $27.66 4,626
2021-03-24 $32.56 $32.64 $32.35 $32.35 $27.50 7,720
2021-03-23 $32.74 $32.74 $32.37 $32.39 $27.54 9,860
2021-03-22 $32.99 $33.00 $32.72 $32.87 $27.94 20,012
2021-03-19 $32.75 $32.98 $32.69 $32.91 $27.98 15,731
2021-03-18 $33.21 $33.28 $32.88 $32.92 $27.99 20,945
2021-03-17 $33.01 $33.39 $32.98 $33.36 $28.36 6,446
2021-03-16 $33.28 $33.33 $33.15 $33.23 $28.25 9,772
2021-03-15 $33.30 $33.34 $32.85 $33.34 $28.34 31,901
2021-03-12 $33.11 $33.35 $33.06 $33.25 $28.27 12,010
2021-03-11 $33.19 $33.32 $33.08 $33.28 $28.29 8,099
2021-03-10 $32.76 $32.86 $32.72 $32.86 $27.93 10,502
2021-03-09 $32.65 $32.89 $32.65 $32.78 $27.87 6,868
2021-03-08 $32.61 $32.71 $32.53 $32.53 $27.65 10,828
2021-03-05 $32.39 $32.54 $32.00 $32.54 $27.66 15,341
2021-03-04 $32.91 $32.91 $32.08 $32.25 $27.41 9,740
2021-03-03 $32.75 $32.91 $32.67 $32.67 $27.78 24,934
2021-03-02 $32.61 $32.83 $32.60 $32.70 $27.80 7,406
2021-03-01 $32.57 $32.80 $32.57 $32.73 $27.82 6,325
2021-02-26 $32.58 $32.58 $32.15 $32.15 $27.33 4,051
2021-02-25 $33.15 $33.15 $32.52 $32.52 $27.64 34,584
2021-02-24 $32.91 $33.22 $32.90 $33.21 $28.23 15,605
2021-02-23 $32.70 $34.38 $32.53 $32.78 $27.87 20,079
2021-02-22 $32.59 $32.85 $32.59 $32.65 $27.76 3,532
2021-02-19 $32.71 $32.77 $32.69 $32.73 $27.83 82,341
2021-02-18 $32.60 $32.60 $32.29 $32.40 $27.55 11,342
2021-02-17 $32.68 $32.74 $32.51 $32.72 $27.82 14,824
2021-02-16 $32.91 $33.04 $32.91 $32.95 $28.01 8,670
2021-02-12 $32.42 $32.58 $32.42 $32.58 $27.70 5,180
2021-02-11 $32.42 $32.51 $32.31 $32.46 $27.59 8,110
2021-02-10 $32.20 $32.32 $32.13 $32.18 $27.35 16,365
2021-02-09 $32.21 $32.36 $32.16 $32.27 $27.44 7,046
2021-02-08 $32.20 $32.20 $32.06 $32.17 $27.35 8,104
2021-02-05 $32.19 $32.19 $31.97 $32.02 $27.22 6,093
2021-02-04 $31.60 $31.74 $31.60 $31.69 $26.94 4,899
2021-02-03 $31.88 $31.88 $31.64 $31.77 $27.00 19,381
2021-02-02 $31.49 $31.69 $31.46 $31.69 $26.94 10,862
2021-02-01 $31.21 $31.28 $31.07 $31.28 $26.59 7,494
2021-01-29 $31.03 $31.03 $30.65 $30.73 $26.13 15,901
2021-01-28 $31.24 $31.47 $31.24 $31.26 $26.57 6,311
2021-01-27 $31.01 $31.14 $30.92 $30.92 $26.29 9,986
2021-01-26 $31.57 $31.66 $31.47 $31.55 $26.82 20,049
2021-01-25 $31.51 $31.55 $31.41 $31.47 $26.75 14,464
2021-01-22 $31.79 $31.89 $31.70 $31.88 $27.10 17,019
2021-01-21 $32.20 $32.25 $32.20 $32.25 $27.42 7,459
2021-01-20 $32.00 $32.15 $31.86 $32.13 $27.31 18,252
2021-01-19 $31.90 $31.91 $31.62 $31.82 $27.05 23,373
2021-01-15 $31.49 $31.71 $31.48 $31.62 $26.88 244,522
2021-01-14 $32.21 $32.25 $32.13 $32.21 $27.38 28,823
2021-01-13 $31.94 $31.94 $31.77 $31.85 $27.08 17,017
2021-01-12 $31.84 $32.12 $31.80 $32.12 $27.31 12,088
2021-01-11 $31.77 $31.87 $31.71 $31.80 $27.04 23,667
2021-01-08 $32.04 $32.20 $32.04 $32.19 $27.36 2,211
2021-01-07 $31.84 $31.94 $31.82 $31.93 $27.14 22,812
2021-01-06 $31.56 $32.01 $31.56 $31.79 $27.03 3,022
2021-01-05 $31.09 $31.42 $31.09 $31.36 $26.66 14,979
2021-01-04 $31.59 $31.59 $30.87 $30.98 $26.34 10,422
2020-12-31 $31.03 $31.11 $30.80 $30.95 $26.31 8,898
2020-12-30 $31.10 $31.19 $31.10 $31.14 $26.47 2,730
2020-12-29 $31.26 $31.26 $31.02 $31.08 $26.42 9,845
2020-12-28 $31.04 $31.09 $30.95 $31.01 $26.36 2,527
2020-12-24 $30.89 $30.89 $30.79 $30.80 $26.18 2,803
2020-12-23 $30.70 $30.75 $30.68 $30.74 $26.13 8,941
2020-12-22 $30.23 $30.29 $30.12 $30.21 $25.68 10,120
2020-12-21 $30.01 $30.31 $29.84 $30.28 $25.74 6,006
2020-12-18 $30.80 $30.86 $30.74 $30.78 $26.17 4,290
2020-12-17 $31.25 $31.25 $31.03 $31.08 $26.42 6,241
2020-12-16 $30.79 $30.92 $30.77 $30.88 $26.25 3,482
2020-12-15 $30.49 $30.85 $30.47 $30.80 $26.18 5,513
2020-12-14 $30.30 $30.38 $30.27 $30.27 $25.73 5,492
2020-12-11 $30.26 $30.26 $30.13 $30.21 $25.60 8,238
2020-12-10 $30.48 $30.52 $30.34 $30.46 $25.81 10,449
2020-12-09 $30.50 $30.55 $30.36 $30.50 $25.84 8,170
2020-12-08 $30.53 $30.79 $30.45 $30.51 $25.86 409,384
2020-12-07 $30.56 $30.57 $30.49 $30.56 $25.90 7,762
2020-12-04 $30.74 $30.74 $30.65 $30.69 $26.01 27,669
2020-12-03 $30.40 $30.61 $30.39 $30.39 $25.75 6,446
2020-12-02 $30.14 $30.24 $30.09 $30.17 $25.57 11,977
2020-12-01 $29.95 $30.22 $29.95 $30.18 $25.57 15,199
2020-11-30 $29.73 $29.73 $29.28 $29.36 $24.88 7,370
2020-11-27 $29.72 $29.83 $29.72 $29.83 $25.27 1,122
2020-11-25 $29.59 $29.81 $29.59 $29.77 $25.22 8,164
2020-11-24 $29.68 $29.87 $29.68 $29.87 $25.31 2,139
2020-11-23 $29.12 $29.31 $29.10 $29.20 $24.74 3,376
2020-11-20 $29.00 $29.10 $28.98 $29.04 $24.61 3,301
2020-11-19 $28.85 $29.02 $28.81 $29.00 $24.57 3,862
2020-11-18 $29.19 $29.28 $28.95 $28.95 $24.53 5,716
2020-11-17 $28.79 $29.03 $28.79 $28.97 $24.54 11,741
2020-11-16 $28.65 $28.91 $28.65 $28.91 $24.50 9,921
2020-11-13 $28.24 $28.38 $28.16 $28.32 $24.00 2,677
2020-11-12 $28.00 $28.24 $27.71 $27.80 $23.56 287,437
2020-11-11 $28.23 $28.26 $28.10 $28.25 $23.93 5,776
2020-11-10 $28.02 $28.23 $28.01 $28.08 $23.80 24,692
2020-11-09 $28.33 $28.33 $27.65 $27.65 $23.43 20,762
2020-11-06 $26.41 $26.46 $26.05 $26.41 $22.38 9,672
2020-11-05 $26.21 $26.23 $26.11 $26.22 $22.22 5,633
2020-11-04 $25.40 $25.68 $25.39 $25.48 $21.59 8,159
2020-11-03 $25.36 $25.46 $25.23 $25.39 $21.52 15,933
2020-11-02 $24.59 $24.67 $24.55 $24.62 $20.86 3,067
2020-10-30 $24.30 $24.33 $24.18 $24.31 $20.60 10,631
2020-10-29 $24.25 $24.54 $23.28 $24.41 $20.68 375,027
2020-10-28 $24.59 $24.61 $24.46 $24.46 $20.73 8,179
2020-10-27 $25.63 $25.63 $25.35 $25.43 $21.55 7,095
2020-10-26 $26.06 $26.06 $25.68 $25.77 $21.84 16,597
2020-10-23 $26.23 $26.38 $26.23 $26.38 $22.35 2,668
2020-10-22 $26.12 $26.18 $25.99 $26.12 $22.13 4,843
2020-10-21 $26.13 $26.21 $26.03 $26.06 $22.09 5,778
2020-10-20 $25.88 $26.28 $25.88 $26.10 $22.12 35,536
2020-10-19 $25.88 $25.90 $25.72 $25.72 $21.80 2,671
2020-10-16 $26.00 $26.00 $25.80 $25.84 $21.90 2,216
2020-10-15 $25.74 $25.89 $25.63 $25.83 $21.89 10,025
2020-10-14 $26.26 $26.26 $26.07 $26.11 $22.12 6,462
2020-10-13 $26.08 $26.17 $26.02 $26.11 $22.12 3,190
2020-10-12 $26.53 $26.64 $26.53 $26.60 $22.54 9,659
2020-10-09 $26.56 $26.64 $26.53 $26.54 $22.49 21,409
2020-10-08 $26.18 $26.38 $26.18 $26.32 $22.30 268,007
2020-10-07 $26.13 $26.22 $26.05 $26.13 $22.14 12,086
2020-10-06 $26.01 $26.20 $25.82 $25.82 $21.88 22,703
2020-10-05 $25.99 $26.08 $25.92 $26.05 $22.07 2,161
2020-10-02 $25.51 $25.65 $25.43 $25.53 $21.63 6,483
2020-10-01 $25.51 $25.57 $25.38 $25.50 $21.61 8,525
2020-09-30 $25.57 $25.58 $25.15 $25.32 $21.46 7,910
2020-09-29 $25.32 $25.32 $25.20 $25.20 $21.35 1,665
2020-09-28 $25.17 $25.40 $25.13 $25.34 $21.47 8,916
2020-09-25 $24.50 $24.81 $24.45 $24.79 $21.01 10,073
2020-09-24 $24.57 $24.96 $24.57 $24.90 $21.02 3,802
2020-09-23 $24.96 $24.97 $24.83 $24.83 $20.96 10,511
2020-09-22 $25.25 $25.25 $25.11 $25.22 $21.29 4,280
2020-09-21 $25.26 $25.45 $25.06 $25.43 $21.47 15,287
2020-09-18 $26.28 $26.28 $26.11 $26.15 $22.08 3,647
2020-09-17 $26.50 $26.59 $26.33 $26.54 $22.40 13,502
2020-09-16 $26.94 $27.42 $26.67 $26.67 $22.52 5,351
2020-09-15 $26.40 $26.40 $26.31 $26.31 $22.21 2,516
2020-09-14 $26.24 $26.32 $26.17 $26.24 $22.15 6,034
2020-09-11 $26.09 $26.15 $25.90 $25.99 $21.94 2,919
2020-09-10 $26.29 $26.29 $25.71 $25.75 $21.73 13,722
2020-09-09 $26.05 $26.27 $26.05 $26.19 $22.11 8,304
2020-09-08 $25.82 $25.88 $25.68 $25.68 $21.68 1,717
2020-09-04 $25.81 $26.29 $25.81 $26.15 $22.08 2,832
2020-09-03 $26.45 $26.52 $25.84 $25.91 $21.88 8,104
2020-09-02 $26.65 $26.65 $26.31 $26.53 $22.40 14,331
2020-09-01 $26.25 $26.36 $26.25 $26.36 $22.25 3,947
2020-08-31 $26.37 $26.42 $26.31 $26.31 $22.21 8,533
2020-08-28 $26.56 $26.62 $26.53 $26.60 $22.46 3,963
2020-08-27 $26.29 $26.41 $26.19 $26.25 $22.16 6,585
2020-08-26 $26.48 $26.48 $26.40 $26.46 $22.34 5,009
2020-08-25 $26.27 $26.27 $26.01 $26.22 $22.14 13,533
2020-08-24 $26.13 $26.13 $26.07 $26.12 $22.05 2,818
2020-08-21 $25.74 $25.85 $25.72 $25.75 $21.74 6,459
2020-08-20 $25.92 $26.13 $25.92 $26.01 $21.96 5,090
2020-08-19 $26.38 $26.38 $26.09 $26.09 $22.02 2,805
2020-08-18 $26.39 $26.39 $26.26 $26.31 $22.21 4,962
2020-08-17 $26.29 $26.29 $26.17 $26.22 $22.13 6,678
2020-08-14 $26.28 $26.28 $26.05 $26.09 $22.03 14,709
2020-08-13 $26.60 $26.66 $26.36 $26.38 $22.27 6,402
2020-08-12 $26.68 $26.68 $26.44 $26.49 $22.36 4,820
2020-08-11 $26.56 $26.56 $26.21 $26.21 $22.13 2,295
2020-08-10 $25.86 $26.02 $25.86 $25.97 $21.93 11,319
2020-08-07 $25.69 $25.78 $25.56 $25.71 $21.70 4,800
2020-08-06 $25.83 $26.02 $25.80 $25.94 $21.90 22,738
2020-08-05 $25.95 $26.00 $25.84 $25.84 $21.82 7,209
2020-08-04 $25.27 $25.53 $25.27 $25.42 $21.46 5,150
2020-08-03 $25.19 $25.51 $25.19 $25.40 $21.45 4,685
2020-07-31 $25.79 $25.79 $24.89 $25.08 $21.18 4,999
2020-07-30 $25.35 $25.50 $25.35 $25.44 $21.47 4,021
2020-07-29 $25.60 $25.81 $25.60 $25.76 $21.74 7,419
2020-07-28 $25.51 $25.66 $25.49 $25.49 $21.52 6,794
2020-07-27 $25.62 $31.00 $25.52 $25.61 $21.62 10,129
2020-07-24 $25.44 $25.44 $25.28 $25.35 $21.40 10,370
2020-07-23 $25.66 $25.72 $25.40 $25.43 $21.47 10,796
2020-07-22 $25.69 $25.73 $25.60 $25.71 $21.70 31,921
2020-07-21 $25.74 $25.81 $25.65 $25.65 $21.65 1,616
2020-07-20 $25.02 $25.45 $25.02 $25.44 $21.48 10,246
2020-07-17 $25.21 $25.21 $25.14 $25.16 $21.24 3,926
2020-07-16 $25.11 $25.14 $25.03 $25.03 $21.13 4,123
2020-07-15 $25.17 $25.17 $25.12 $25.12 $21.21 2,482
2020-07-14 $24.60 $24.77 $24.51 $24.77 $20.91 41,477
2020-07-13 $24.86 $24.86 $24.35 $24.35 $20.55 3,500
2020-07-10 $24.35 $24.52 $24.34 $24.52 $20.70 60,415
2020-07-09 $24.55 $24.55 $24.05 $24.22 $20.45 4,200
2020-07-08 $24.50 $24.54 $24.31 $24.49 $20.68 6,063
2020-07-07 $24.53 $24.53 $24.23 $24.28 $20.50 20,827
2020-07-06 $24.56 $24.68 $24.56 $24.66 $20.82 7,467
2020-07-02 $24.51 $24.51 $24.17 $24.17 $20.40 8,800
2020-07-01 $23.83 $23.94 $23.82 $23.87 $20.15 15,528
2020-06-30 $23.44 $23.69 $23.44 $23.69 $20.00 5,236
2020-06-29 $23.35 $23.57 $23.35 $23.57 $19.90 2,655
2020-06-26 $23.42 $23.42 $23.15 $23.23 $19.61 6,448
2020-06-25 $23.66 $23.94 $23.51 $23.94 $20.13 11,917
2020-06-24 $24.01 $24.01 $23.51 $23.57 $19.82 11,322
2020-06-23 $24.19 $24.47 $24.19 $24.22 $20.36 5,224
2020-06-22 $24.31 $24.32 $23.67 $24.11 $20.27 7,536
2020-06-19 $24.39 $24.39 $23.81 $23.90 $20.09 22,061
2020-06-18 $24.17 $24.17 $23.99 $24.03 $20.21 8,939
2020-06-17 $24.36 $24.50 $24.19 $24.35 $20.47 9,649
2020-06-16 $24.68 $24.68 $24.18 $24.26 $20.40 15,611
2020-06-15 $23.38 $24.18 $23.38 $24.02 $20.19 19,574
2020-06-12 $24.22 $24.24 $23.79 $24.00 $20.18 15,262
2020-06-11 $23.85 $23.96 $23.28 $23.33 $19.61 22,067
2020-06-10 $25.07 $25.09 $24.85 $24.96 $20.99 4,804
2020-06-09 $25.24 $25.41 $25.24 $25.36 $21.32 11,553
2020-06-08 $25.80 $26.05 $25.64 $25.83 $21.72 11,044
2020-06-05 $25.55 $25.72 $25.45 $25.45 $21.40 5,179
2020-06-04 $24.72 $24.98 $24.61 $24.79 $20.84 16,827
2020-06-03 $24.92 $25.05 $24.86 $24.92 $20.95 5,487
2020-06-02 $24.19 $24.19 $23.96 $24.08 $20.24 21,714
2020-06-01 $23.61 $23.79 $23.56 $23.72 $19.94 7,400
2020-05-29 $23.17 $23.22 $22.78 $23.21 $19.51 11,492
2020-05-28 $23.31 $23.44 $23.16 $23.16 $19.47 11,958
2020-05-27 $23.10 $23.27 $22.98 $23.25 $19.55 4,474
2020-05-26 $22.75 $23.06 $22.75 $22.81 $19.17 7,146
2020-05-22 $21.78 $21.87 $21.74 $21.77 $18.30 6,138
2020-05-21 $22.19 $22.19 $21.80 $21.92 $18.43 13,153
2020-05-20 $22.13 $22.17 $22.02 $22.09 $18.57 6,215
2020-05-19 $21.89 $21.94 $21.61 $21.61 $18.17 12,417
2020-05-18 $21.71 $22.03 $21.71 $21.94 $18.45 14,753
2020-05-15 $20.90 $20.90 $20.62 $20.77 $17.47 8,254
2020-05-14 $20.24 $20.81 $20.24 $20.78 $17.47 16,923
2020-05-13 $21.34 $21.34 $20.85 $20.93 $17.60 8,332
2020-05-12 $21.57 $21.61 $21.34 $21.34 $17.94 23,162
2020-05-11 $21.60 $21.66 $21.41 $21.60 $18.16 25,696
2020-05-08 $21.75 $21.82 $21.69 $21.81 $18.33 11,687
2020-05-07 $21.29 $21.42 $21.29 $21.34 $17.94 22,309
2020-05-06 $21.12 $21.16 $21.00 $21.02 $17.67 30,020
2020-05-05 $21.40 $21.43 $21.25 $21.34 $17.94 9,229
2020-05-04 $20.76 $21.12 $20.76 $21.12 $17.76 10,396
2020-05-01 $21.18 $21.27 $21.08 $21.17 $17.80 9,319
2020-04-30 $21.94 $21.94 $21.67 $21.89 $18.40 7,992
2020-04-29 $22.11 $22.36 $22.11 $22.24 $18.70 7,990
2020-04-28 $21.52 $21.53 $21.35 $21.35 $17.95 6,449
2020-04-27 $21.01 $21.23 $21.01 $21.11 $17.75 8,349
2020-04-24 $20.55 $20.62 $20.43 $20.62 $17.34 24,268
2020-04-23 $20.80 $20.80 $20.44 $20.58 $17.30 6,146
2020-04-22 $20.57 $20.61 $20.54 $20.55 $17.28 4,430
2020-04-21 $20.46 $20.51 $20.11 $20.19 $16.97 10,164
2020-04-20 $20.95 $20.99 $20.75 $20.75 $17.44 4,936
2020-04-17 $20.88 $21.14 $20.87 $21.14 $17.77 4,916
2020-04-16 $20.31 $20.43 $20.28 $20.43 $17.18 5,092
2020-04-15 $20.71 $20.71 $20.44 $20.59 $17.31 12,654
2020-04-14 $21.59 $21.87 $21.49 $21.54 $18.11 11,186
2020-04-13 $21.45 $21.45 $21.02 $21.17 $17.80 75,321
2020-04-09 $21.04 $21.45 $21.04 $21.40 $17.99 14,151
2020-04-08 $20.69 $20.82 $20.54 $20.82 $17.50 90,551
2020-04-07 $20.82 $21.16 $20.48 $20.52 $17.25 18,913
2020-04-06 $19.90 $20.18 $19.88 $20.18 $16.97 23,370
2020-04-03 $19.32 $19.37 $18.86 $18.97 $15.95 20,295
2020-04-02 $19.79 $19.79 $19.47 $19.62 $16.50 5,721
2020-04-01 $19.28 $19.35 $18.17 $19.06 $16.02 5,712
2020-03-31 $20.17 $20.30 $19.90 $20.04 $16.85 7,192
2020-03-30 $19.65 $19.89 $19.65 $19.89 $16.72 3,436
2020-03-27 $19.86 $21.62 $19.69 $19.94 $16.77 4,723
2020-03-26 $20.27 $20.64 $20.12 $20.53 $17.18 17,087
2020-03-25 $19.62 $20.28 $19.44 $19.91 $16.66 38,581
2020-03-24 $19.00 $19.62 $18.97 $19.29 $16.14 6,825
2020-03-23 $18.10 $18.26 $17.49 $18.05 $15.11 11,043
2020-03-20 $19.03 $19.22 $18.33 $18.33 $15.34 21,613
2020-03-19 $18.47 $18.81 $18.40 $18.54 $15.52 239,470
2020-03-18 $18.33 $18.39 $17.76 $18.14 $15.18 12,927
2020-03-17 $18.55 $19.82 $18.55 $19.75 $16.53 6,949
2020-03-16 $18.87 $19.49 $18.76 $18.76 $15.70 14,055
2020-03-13 $20.66 $21.01 $20.25 $20.97 $17.55 33,409
2020-03-12 $20.61 $22.72 $19.87 $19.88 $16.64 114,684
2020-03-11 $22.20 $22.20 $21.93 $22.00 $18.41 1,855
2020-03-10 $23.34 $23.34 $22.65 $23.18 $19.40 31,328
2020-03-09 $22.51 $22.93 $22.32 $22.32 $18.68 6,657
2020-03-06 $23.95 $24.14 $23.94 $24.14 $20.20 18,628
2020-03-05 $24.58 $24.76 $24.27 $24.36 $20.38 32,911
2020-03-04 $25.00 $25.24 $25.00 $25.24 $21.12 3,410
2020-03-03 $25.02 $25.29 $24.56 $24.61 $20.60 4,562
2020-03-02 $24.29 $24.78 $24.29 $24.78 $20.74 15,142
2020-02-28 $24.21 $24.50 $24.14 $24.36 $20.39 50,590
2020-02-27 $25.02 $25.38 $24.91 $24.91 $20.85 112,615
2020-02-26 $25.88 $25.96 $25.58 $25.62 $21.44 16,125
2020-02-25 $26.32 $26.32 $25.55 $25.70 $21.51 4,287
2020-02-24 $26.34 $26.34 $26.13 $26.15 $21.88 126,975
2020-02-21 $27.15 $27.28 $27.15 $27.22 $22.78 27,351
2020-02-20 $27.28 $27.48 $27.23 $27.34 $22.88 29,435
2020-02-19 $27.49 $27.50 $27.43 $27.47 $22.99 6,510
2020-02-18 $27.44 $27.44 $27.23 $27.31 $22.85 25,516
2020-02-14 $27.62 $27.62 $27.45 $27.51 $23.02 3,270
2020-02-13 $27.16 $27.72 $27.16 $27.51 $23.02 7,072
2020-02-12 $27.68 $27.73 $27.55 $27.73 $23.21 22,136
2020-02-11 $27.54 $27.54 $27.45 $27.50 $23.01 2,587
2020-02-10 $27.23 $27.26 $27.15 $27.24 $22.79 16,113
2020-02-07 $27.25 $27.26 $27.16 $27.17 $22.74 23,313
2020-02-06 $27.54 $27.64 $27.42 $27.55 $23.06 27,203
2020-02-05 $27.53 $27.67 $27.52 $27.53 $23.04 10,104
2020-02-04 $27.27 $27.42 $27.16 $27.25 $22.81 8,996
2020-02-03 $26.95 $26.95 $26.81 $26.89 $22.50 10,213
2020-01-31 $26.90 $27.13 $26.69 $26.81 $22.44 44,523
2020-01-30 $27.05 $27.16 $26.94 $27.16 $22.73 8,564
2020-01-29 $27.09 $27.23 $27.09 $27.23 $22.79 4,016
2020-01-28 $27.14 $27.32 $27.12 $27.21 $22.77 17,247
2020-01-27 $27.00 $28.69 $27.00 $27.00 $22.60 11,084
2020-01-24 $27.76 $27.77 $27.49 $27.57 $23.07 3,185
2020-01-23 $27.93 $27.93 $27.52 $27.73 $23.21 6,596
2020-01-22 $27.92 $27.95 $27.87 $27.92 $23.36 4,358
2020-01-21 $27.90 $27.90 $27.66 $27.67 $23.16 160,694
2020-01-17 $28.01 $28.04 $27.97 $28.01 $23.44 4,114
2020-01-16 $27.78 $27.96 $27.65 $27.89 $23.34 46,668
2020-01-15 $27.65 $28.11 $27.55 $27.67 $23.16 17,887
2020-01-14 $27.70 $28.16 $27.58 $27.80 $23.27 11,970
2020-01-13 $27.42 $27.72 $27.42 $27.66 $23.15 3,939
2020-01-10 $27.65 $27.73 $27.29 $27.58 $23.08 16,376
2020-01-09 $27.68 $27.69 $27.65 $27.66 $23.15 7,505
2020-01-08 $27.75 $27.76 $27.67 $27.71 $23.19 3,129
2020-01-07 $27.77 $27.92 $27.70 $27.91 $23.35 97,986
2020-01-06 $27.87 $30.01 $27.63 $27.72 $23.20 10,695
2020-01-03 $27.78 $28.18 $27.73 $27.81 $23.27 28,160
2020-01-02 $27.84 $28.29 $27.84 $28.05 $23.47 109,950
2019-12-31 $27.81 $27.84 $27.79 $27.84 $23.30 3,358
2019-12-30 $28.21 $28.21 $27.68 $27.69 $23.17 436,406
2019-12-27 $28.10 $28.15 $28.03 $28.10 $23.51 12,113
2019-12-26 $27.85 $27.85 $27.85 $27.85 $23.30 161
2019-12-24 $27.76 $27.99 $27.61 $27.71 $23.19 11,396
2019-12-23 $27.66 $28.56 $27.66 $27.69 $23.17 6,372
2019-12-20 $27.52 $27.55 $27.52 $27.54 $23.04 2,387
2019-12-19 $27.52 $27.58 $27.52 $27.53 $23.04 2,178
2019-12-18 $27.54 $27.54 $27.52 $27.52 $23.03 836
2019-12-17 $27.63 $27.67 $27.63 $27.65 $23.14 3,558
2019-12-16 $27.89 $27.90 $27.87 $27.87 $23.32 332
2019-12-13 $27.31 $27.61 $27.31 $27.56 $23.07 3,117
2019-12-12 $27.10 $27.14 $27.00 $27.14 $22.71 3,936
2019-12-11 $27.07 $27.09 $27.04 $27.04 $22.63 1,174
2019-12-10 $26.95 $26.95 $26.78 $26.84 $22.46 2,513
2019-12-09 $26.88 $26.90 $26.86 $26.87 $22.49 2,048
2019-12-06 $26.94 $27.26 $26.92 $26.93 $22.54 6,272
2019-12-05 $26.83 $26.83 $26.73 $26.74 $22.38 2,072
2019-12-04 $26.66 $26.66 $26.66 $26.66 $22.31 9
2019-12-03 $26.39 $26.39 $26.39 $26.39 $22.08 79
2019-12-02 $26.56 $26.63 $26.56 $26.63 $22.29 802
2019-11-29 $26.80 $26.82 $26.34 $26.34 $22.04 5,869
2019-11-27 $26.94 $26.99 $26.94 $26.94 $22.54 1,455
2019-11-26 $26.80 $26.80 $26.80 $26.80 $22.43 101
2019-11-25 $26.83 $26.84 $26.80 $26.80 $22.43 671
2019-11-22 $26.62 $26.62 $26.59 $26.60 $22.26 1,920
2019-11-21 $26.71 $26.74 $26.46 $26.46 $22.14 2,695
2019-11-20 $26.71 $26.73 $26.57 $26.57 $22.24 4,828
2019-11-19 $26.82 $26.85 $26.73 $26.75 $22.39 1,375
2019-11-18 $26.75 $26.80 $26.68 $26.70 $22.35 1,971
2019-11-15 $26.95 $26.95 $26.74 $26.75 $22.38 2,736
2019-11-14 $26.58 $26.58 $26.49 $26.49 $22.17 3,883
2019-11-13 $26.70 $28.22 $26.56 $26.57 $22.23 2,366
2019-11-12 $26.90 $26.90 $26.69 $26.69 $22.34 1,466
2019-11-11 $26.78 $26.78 $26.74 $26.74 $22.37 1,626
2019-11-08 $26.95 $28.45 $26.70 $26.70 $22.34 5,671
2019-11-07 $27.01 $27.02 $26.88 $26.88 $22.50 958
2019-11-06 $26.77 $26.94 $26.64 $26.70 $22.34 5,939
2019-11-05 $26.98 $26.98 $26.77 $26.77 $22.40 561
2019-11-04 $26.85 $26.85 $26.80 $26.80 $22.43 370
2019-11-01 $26.58 $26.73 $26.58 $26.63 $22.29 6,264
2019-10-31 $26.59 $27.41 $26.32 $26.32 $22.03 3,065
2019-10-30 $26.38 $26.55 $26.37 $26.40 $22.09 948
2019-10-29 $26.59 $26.59 $26.51 $26.51 $22.19 2,008
2019-10-28 $26.48 $26.56 $26.44 $26.44 $22.13 6,364
2019-10-25 $26.27 $26.27 $26.23 $26.23 $21.95 772
2019-10-24 $26.46 $26.46 $26.16 $26.16 $21.89 1,578
2019-10-23 $26.28 $26.33 $26.00 $26.17 $21.90 2,407
2019-10-22 $26.31 $26.31 $26.14 $26.14 $21.87 3,942
2019-10-21 $26.32 $26.32 $26.16 $26.16 $21.89 4,945
2019-10-18 $25.93 $26.17 $25.93 $26.02 $21.78 1,607
2019-10-17 $25.97 $25.97 $25.97 $25.97 $21.73 174
2019-10-16 $26.01 $26.02 $25.83 $25.86 $21.64 3,342
2019-10-15 $25.50 $25.97 $25.50 $25.86 $21.64 5,630
2019-10-14 $25.71 $25.71 $25.50 $25.50 $21.34 3,255
2019-10-11 $25.52 $25.52 $25.52 $25.52 $21.36 67
2019-10-10 $24.79 $24.88 $24.79 $24.80 $20.76 1,378
2019-10-09 $24.82 $24.82 $24.51 $24.51 $20.51 1,153
2019-10-08 $24.82 $24.82 $24.43 $24.43 $20.44 2,739
2019-10-07 $24.85 $24.88 $24.60 $24.60 $20.59 7,299
2019-10-04 $24.68 $27.87 $24.68 $24.75 $20.71 2,772
2019-10-03 $24.70 $24.71 $24.57 $24.57 $20.56 1,525
2019-10-02 $25.10 $25.10 $24.59 $24.69 $20.66 4,753
2019-10-01 $25.04 $25.11 $24.96 $25.00 $20.93 370,040

Inspire International ESG ETF (WWJD) News Headlines

Recent Inspire International ESG ETF (WWJD) News
Similar Companies to Inspire International ESG ETF (WWJD) 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.