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