Donoghue Forlines Tactical High Yield ETF (DFHY) Exchange: BATS
Data as of March 28, 2024
$21.13 ($-0.03) -0.14%
Donoghue Forlines Tactical High Yield ETF - Daily Information
Click for more stock information on Donoghue Forlines Tactical High Yield ETF.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $21.11 |
Previous Close | $21.13 |
High | $21.16 |
Low | $21.11 |
Adjusted Open | $21.11 |
Previous Adjusted Close | $21.13 |
Adjusted High | $21.16 |
Adjusted Low | $21.11 |
About Donoghue Forlines Tactical High Yield ETF (DFHY)
TrimTabs Donoghue Forlines Tactical High Yield ETF
Invest in Donoghue Forlines Tactical High Yield ETF (DFHY)
Historical Stock Data for Donoghue Forlines Tactical High Yield ETF (DFHY)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-28 | $21.11 | $21.16 | $21.11 | $21.13 | $21.13 | 6,365 |
2024-03-27 | $21.06 | $21.16 | $21.06 | $21.16 | $21.16 | 2,633 |
2024-03-26 | $21.06 | $21.06 | $21.04 | $21.04 | $21.04 | 8,230 |
2024-03-25 | $21.03 | $21.08 | $21.03 | $21.07 | $21.07 | 1,789 |
2024-03-22 | $21.16 | $21.16 | $21.10 | $21.10 | $21.10 | 386 |
2024-03-21 | $21.06 | $21.13 | $21.06 | $21.12 | $21.12 | 1,144 |
2024-03-20 | $21.02 | $21.12 | $21.02 | $21.12 | $21.12 | 786 |
2024-03-19 | $21.02 | $21.05 | $21.02 | $21.05 | $21.05 | 2,329 |
2024-03-18 | $20.97 | $20.99 | $20.96 | $20.97 | $20.97 | 1,944 |
2024-03-15 | $20.90 | $20.97 | $20.90 | $20.93 | $20.93 | 1,461 |
2024-03-14 | $20.97 | $20.97 | $20.93 | $20.93 | $20.93 | 533 |
2024-03-13 | $21.07 | $21.07 | $21.03 | $21.03 | $21.03 | 493 |
2024-03-12 | $21.00 | $21.01 | $21.00 | $21.01 | $21.01 | 851 |
2024-03-11 | $20.97 | $21.02 | $20.97 | $20.99 | $20.99 | 1,157 |
2024-03-08 | $21.07 | $21.09 | $21.00 | $21.02 | $21.02 | 3,069 |
2024-03-07 | $21.04 | $21.05 | $20.97 | $21.00 | $21.00 | 24,654 |
2024-03-06 | $20.97 | $20.98 | $20.96 | $20.98 | $20.98 | 2,048 |
2024-03-05 | $20.93 | $20.94 | $20.93 | $20.94 | $20.94 | 1,249 |
2024-03-04 | $21.12 | $21.17 | $21.12 | $21.17 | $20.96 | 3,735 |
2024-03-01 | $21.10 | $21.18 | $21.10 | $21.16 | $21.16 | 3,959 |
2024-02-29 | $21.12 | $21.12 | $21.08 | $21.08 | $21.08 | 408 |
2024-02-28 | $21.11 | $21.11 | $21.07 | $21.07 | $21.07 | 740 |
2024-02-27 | $21.06 | $21.06 | $21.02 | $21.06 | $21.06 | 791 |
2024-02-26 | $21.09 | $21.09 | $21.02 | $21.05 | $21.05 | 2,604 |
2024-02-23 | $21.07 | $21.11 | $21.07 | $21.11 | $21.11 | 331 |
2024-02-22 | $21.08 | $21.09 | $21.05 | $21.09 | $21.09 | 1,543 |
2024-02-21 | $21.02 | $21.02 | $20.97 | $21.00 | $21.00 | 1,413 |
2024-02-20 | $21.05 | $21.05 | $21.03 | $21.04 | $21.04 | 1,101 |
2024-02-16 | $21.01 | $21.04 | $20.99 | $21.02 | $21.02 | 3,653 |
2024-02-15 | $21.05 | $21.06 | $21.05 | $21.06 | $21.06 | 344 |
2024-02-14 | $21.03 | $21.03 | $21.00 | $21.00 | $21.00 | 335 |
2024-02-13 | $20.95 | $20.95 | $20.91 | $20.92 | $20.92 | 439 |
2024-02-12 | $21.11 | $21.11 | $21.05 | $21.07 | $21.07 | 4,928 |
2024-02-09 | $21.08 | $21.13 | $21.07 | $21.11 | $21.11 | 2,368 |
2024-02-08 | $21.05 | $21.08 | $21.05 | $21.08 | $21.08 | 4,823 |
2024-02-07 | $21.09 | $21.09 | $21.06 | $21.07 | $21.07 | 973 |
2024-02-06 | $21.01 | $21.05 | $21.01 | $21.05 | $21.05 | 3,497 |
2024-02-05 | $20.98 | $21.00 | $20.91 | $20.97 | $20.97 | 10,762 |
2024-02-02 | $21.09 | $21.09 | $21.05 | $21.09 | $21.09 | 3,222 |
2024-02-01 | $21.12 | $21.16 | $21.10 | $21.13 | $21.13 | 5,716 |
2024-01-31 | $21.09 | $21.09 | $21.06 | $21.06 | $21.06 | 5,571 |
2024-01-30 | $21.07 | $21.10 | $21.05 | $21.10 | $21.10 | 702 |
2024-01-29 | $21.08 | $21.12 | $21.06 | $21.12 | $21.12 | 1,759 |
2024-01-26 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 106 |
2024-01-25 | $21.05 | $21.10 | $21.03 | $21.10 | $21.10 | 807 |
2024-01-24 | $21.00 | $21.00 | $20.94 | $20.96 | $20.96 | 787 |
2024-01-23 | $20.94 | $20.99 | $20.94 | $20.97 | $20.97 | 3,572 |
2024-01-22 | $21.02 | $21.02 | $20.98 | $20.98 | $20.98 | 1,390 |
2024-01-19 | $20.88 | $20.95 | $20.87 | $20.95 | $20.95 | 1,467 |
2024-01-18 | $20.89 | $20.92 | $20.89 | $20.92 | $20.92 | 607 |
2024-01-17 | $20.87 | $20.90 | $20.85 | $20.90 | $20.90 | 704 |
2024-01-16 | $21.00 | $21.04 | $20.95 | $20.95 | $20.95 | 10,079 |
2024-01-12 | $21.09 | $21.10 | $21.09 | $21.10 | $21.10 | 668 |
2024-01-11 | $21.01 | $21.08 | $21.01 | $21.08 | $21.08 | 2,211 |
2024-01-10 | $21.00 | $21.01 | $20.97 | $20.99 | $20.99 | 1,031 |
2024-01-09 | $20.88 | $20.98 | $20.88 | $20.97 | $20.97 | 793 |
2024-01-08 | $20.92 | $20.95 | $20.88 | $20.94 | $20.94 | 3,185 |
2024-01-05 | $20.79 | $20.85 | $20.79 | $20.84 | $20.84 | 3,045 |
2024-01-04 | $20.89 | $20.89 | $20.81 | $20.82 | $20.82 | 2,381 |
2024-01-03 | $20.79 | $20.93 | $20.79 | $20.89 | $20.89 | 2,296 |
2024-01-02 | $20.95 | $20.97 | $20.91 | $20.95 | $20.95 | 13,091 |
2023-12-29 | $21.12 | $21.12 | $21.01 | $21.01 | $21.01 | 3,092 |
2023-12-28 | $21.04 | $21.08 | $21.04 | $21.08 | $21.08 | 1,201 |
2023-12-27 | $21.13 | $21.18 | $21.13 | $21.14 | $21.14 | 1,793 |
2023-12-26 | $21.14 | $21.17 | $21.12 | $21.16 | $21.06 | 1,553 |
2023-12-22 | $21.18 | $21.18 | $21.13 | $21.13 | $21.03 | 2,051 |
2023-12-21 | $21.12 | $21.15 | $21.08 | $21.12 | $21.02 | 18,348 |
2023-12-20 | $21.10 | $21.14 | $21.04 | $21.04 | $20.95 | 2,411 |
2023-12-19 | $21.06 | $21.07 | $21.04 | $21.07 | $20.97 | 7,416 |
2023-12-18 | $20.93 | $20.99 | $20.93 | $20.98 | $20.89 | 2,509 |
2023-12-15 | $21.02 | $21.02 | $20.94 | $20.97 | $20.88 | 1,745 |
2023-12-14 | $21.01 | $21.01 | $20.98 | $21.00 | $20.91 | 858 |
2023-12-13 | $20.71 | $20.91 | $20.70 | $20.91 | $20.82 | 1,031 |
2023-12-12 | $20.63 | $20.65 | $20.61 | $20.63 | $20.54 | 2,494 |
2023-12-11 | $20.56 | $20.59 | $20.54 | $20.57 | $20.48 | 3,408 |
2023-12-08 | $20.56 | $20.61 | $20.56 | $20.59 | $20.50 | 985 |
2023-12-07 | $20.61 | $20.69 | $20.60 | $20.64 | $20.54 | 10,700 |
2023-12-06 | $20.60 | $20.60 | $20.60 | $20.60 | $20.51 | 316 |
2023-12-05 | $20.64 | $20.64 | $20.61 | $20.61 | $20.51 | 643 |
2023-12-04 | $20.78 | $20.78 | $20.76 | $20.78 | $20.48 | 3,922 |
2023-12-01 | $20.70 | $20.83 | $20.70 | $20.83 | $20.53 | 2,673 |
2023-11-30 | $20.65 | $20.67 | $20.59 | $20.67 | $20.37 | 13,515 |
2023-11-29 | $20.71 | $20.74 | $20.71 | $20.71 | $20.41 | 1,555 |
2023-11-28 | $20.54 | $20.61 | $20.54 | $20.61 | $20.31 | 2,079 |
2023-11-27 | $20.51 | $20.54 | $20.49 | $20.54 | $20.24 | 2,261 |
2023-11-24 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 189 |
2023-11-22 | $20.49 | $20.52 | $20.49 | $20.52 | $20.52 | 1,564 |
2023-11-21 | $20.37 | $20.55 | $20.36 | $20.47 | $20.47 | 688 |
2023-11-20 | $20.42 | $20.49 | $20.41 | $20.46 | $20.46 | 2,848 |
2023-11-17 | $20.38 | $20.43 | $20.38 | $20.43 | $20.43 | 1,737 |
2023-11-16 | $20.37 | $20.39 | $20.35 | $20.39 | $20.39 | 714 |
2023-11-15 | $20.25 | $20.39 | $20.25 | $20.36 | $20.36 | 2,588 |
2023-11-14 | $20.42 | $20.44 | $20.42 | $20.42 | $20.42 | 6,580 |
2023-11-13 | $20.21 | $20.22 | $20.20 | $20.22 | $20.22 | 5,302 |
2023-11-10 | $20.20 | $20.23 | $20.20 | $20.23 | $20.23 | 2,787 |
2023-11-09 | $20.23 | $20.23 | $20.13 | $20.16 | $20.16 | 1,878 |
2023-11-08 | $20.27 | $20.29 | $20.23 | $20.28 | $20.28 | 2,967 |
2023-11-07 | $20.24 | $20.29 | $20.22 | $20.27 | $20.27 | 4,403 |
2023-11-06 | $20.28 | $20.28 | $20.25 | $20.25 | $20.25 | 1,975 |
2023-11-03 | $20.34 | $20.36 | $20.34 | $20.36 | $20.36 | 1,538 |
2023-11-02 | $20.19 | $20.21 | $20.19 | $20.21 | $20.21 | 393 |
2023-11-01 | $20.03 | $20.10 | $20.03 | $20.10 | $20.10 | 5,254 |
2023-10-31 | $19.97 | $20.00 | $19.95 | $19.95 | $19.95 | 4,714 |
2023-10-30 | $19.96 | $19.96 | $19.95 | $19.95 | $19.95 | 1,521 |
2023-10-27 | $19.98 | $20.00 | $19.96 | $20.00 | $20.00 | 1,905 |
2023-10-26 | $19.93 | $20.00 | $19.93 | $20.00 | $20.00 | 2,281 |
2023-10-25 | $19.90 | $19.90 | $19.86 | $19.87 | $19.87 | 2,601 |
2023-10-24 | $19.95 | $19.99 | $19.95 | $19.97 | $19.97 | 1,484 |
2023-10-23 | $19.94 | $19.96 | $19.93 | $19.96 | $19.96 | 3,464 |
2023-10-20 | $19.88 | $19.90 | $19.88 | $19.90 | $19.90 | 336 |
2023-10-19 | $19.83 | $19.83 | $19.81 | $19.82 | $19.82 | 2,563 |
2023-10-18 | $19.88 | $19.88 | $19.87 | $19.87 | $19.87 | 1,039 |
2023-10-17 | $19.93 | $19.95 | $19.93 | $19.93 | $19.93 | 697 |
2023-10-16 | $20.07 | $20.07 | $20.05 | $20.05 | $20.05 | 286 |
2023-10-13 | $20.13 | $20.14 | $20.10 | $20.11 | $20.11 | 968 |
2023-10-12 | $20.07 | $20.07 | $20.03 | $20.07 | $20.07 | 2,711 |
2023-10-11 | $20.16 | $20.18 | $20.12 | $20.17 | $20.17 | 1,969 |
2023-10-10 | $20.13 | $20.15 | $20.12 | $20.13 | $20.13 | 1,705 |
2023-10-09 | $20.12 | $20.17 | $20.12 | $20.17 | $20.17 | 1,969 |
2023-10-06 | $19.94 | $20.01 | $19.94 | $19.99 | $19.99 | 1,692 |
2023-10-05 | $20.01 | $20.05 | $20.01 | $20.05 | $20.05 | 753 |
2023-10-04 | $19.98 | $20.03 | $19.98 | $20.02 | $20.02 | 3,374 |
2023-10-03 | $19.97 | $19.97 | $19.92 | $19.93 | $19.93 | 2,839 |
2023-10-02 | $20.07 | $20.07 | $20.04 | $20.05 | $20.05 | 2,415 |
2023-09-29 | $20.21 | $20.21 | $20.16 | $20.16 | $20.16 | 1,462 |
2023-09-28 | $20.06 | $20.15 | $20.06 | $20.15 | $20.15 | 720 |
2023-09-27 | $20.08 | $20.09 | $20.08 | $20.09 | $20.09 | 1,099 |
2023-09-26 | $20.18 | $20.18 | $20.14 | $20.15 | $20.15 | 3,514 |
2023-09-25 | $20.17 | $20.19 | $20.15 | $20.18 | $20.18 | 3,491 |
2023-09-22 | $20.27 | $20.29 | $20.23 | $20.23 | $20.23 | 2,760 |
2023-09-21 | $20.25 | $20.26 | $20.22 | $20.22 | $20.22 | 1,097 |
2023-09-20 | $20.41 | $20.41 | $20.34 | $20.34 | $20.34 | 805 |
2023-09-19 | $20.38 | $20.38 | $20.34 | $20.36 | $20.36 | 1,030 |
2023-09-18 | $20.41 | $20.43 | $20.39 | $20.39 | $20.39 | 3,665 |
2023-09-15 | $20.41 | $20.42 | $20.40 | $20.41 | $20.41 | 1,570 |
2023-09-14 | $20.46 | $20.46 | $20.45 | $20.45 | $20.45 | 421 |
2023-09-13 | $20.40 | $20.45 | $20.40 | $20.43 | $20.43 | 2,201 |
2023-09-12 | $20.39 | $20.41 | $20.39 | $20.40 | $20.40 | 1,058 |
2023-09-11 | $20.39 | $20.42 | $20.38 | $20.40 | $20.40 | 12,476 |
2023-09-08 | $20.45 | $20.46 | $20.37 | $20.39 | $20.39 | 8,680 |
2023-09-07 | $20.29 | $20.41 | $20.29 | $20.39 | $20.39 | 3,202 |
2023-09-06 | $20.32 | $20.35 | $20.32 | $20.35 | $20.35 | 1,326 |
2023-09-05 | $20.74 | $20.74 | $20.68 | $20.69 | $20.38 | 1,909 |
2023-09-01 | $20.83 | $20.83 | $20.76 | $20.78 | $20.47 | 1,079 |
2023-08-31 | $20.74 | $20.78 | $20.74 | $20.78 | $20.47 | 2,671 |
2023-08-30 | $20.81 | $20.81 | $20.78 | $20.78 | $20.48 | 11,464 |
2023-08-29 | $20.63 | $20.80 | $20.63 | $20.77 | $20.46 | 36,118 |
2023-08-28 | $20.65 | $20.65 | $20.64 | $20.65 | $20.34 | 3,715 |
2023-08-25 | $20.62 | $20.62 | $20.60 | $20.61 | $20.30 | 1,244 |
2023-08-24 | $20.59 | $20.64 | $20.59 | $20.62 | $20.31 | 4,406 |
2023-08-23 | $20.61 | $20.68 | $20.61 | $20.68 | $20.37 | 891 |
2023-08-22 | $20.56 | $20.56 | $20.52 | $20.52 | $20.22 | 5,929 |
2023-08-21 | $20.54 | $20.54 | $20.54 | $20.54 | $20.23 | 581 |
2023-08-18 | $20.63 | $20.63 | $20.61 | $20.62 | $20.31 | 2,389 |
2023-08-17 | $20.65 | $20.65 | $20.57 | $20.58 | $20.28 | 1,634 |
2023-08-16 | $20.74 | $20.74 | $20.68 | $20.68 | $20.37 | 3,758 |
2023-08-15 | $20.78 | $20.78 | $20.73 | $20.73 | $20.43 | 2,385 |
2023-08-14 | $20.76 | $20.80 | $20.75 | $20.78 | $20.47 | 5,541 |
2023-08-11 | $20.77 | $20.78 | $20.76 | $20.78 | $20.78 | 2,378 |
2023-08-10 | $20.89 | $20.89 | $20.80 | $20.82 | $20.82 | 2,028 |
2023-08-09 | $20.79 | $20.84 | $20.79 | $20.83 | $20.83 | 2,379 |
2023-08-08 | $20.76 | $20.83 | $20.76 | $20.82 | $20.82 | 2,857 |
2023-08-07 | $20.75 | $20.79 | $20.75 | $20.79 | $20.79 | 888 |
2023-08-04 | $20.78 | $20.78 | $20.74 | $20.75 | $20.75 | 3,498 |
2023-08-03 | $20.64 | $20.66 | $20.64 | $20.65 | $20.65 | 9,372 |
2023-08-02 | $20.66 | $20.72 | $20.66 | $20.72 | $20.72 | 1,065 |
2023-08-01 | $20.81 | $20.81 | $20.77 | $20.77 | $20.77 | 1,331 |
2023-07-31 | $20.87 | $20.89 | $20.87 | $20.89 | $20.89 | 2,544 |
2023-07-28 | $20.80 | $20.83 | $20.80 | $20.82 | $20.82 | 18,532 |
2023-07-27 | $20.83 | $20.83 | $20.70 | $20.71 | $20.71 | 5,924 |
2023-07-26 | $20.80 | $20.86 | $20.79 | $20.86 | $20.86 | 886 |
2023-07-25 | $20.78 | $20.78 | $20.76 | $20.77 | $20.77 | 1,484 |
2023-07-24 | $20.85 | $20.85 | $20.77 | $20.77 | $20.77 | 767 |
2023-07-21 | $20.79 | $20.85 | $20.79 | $20.82 | $20.82 | 4,908 |
2023-07-20 | $20.77 | $20.78 | $20.75 | $20.78 | $20.78 | 1,962 |
2023-07-19 | $20.87 | $20.89 | $20.87 | $20.87 | $20.87 | 3,236 |
2023-07-18 | $20.86 | $20.87 | $20.85 | $20.86 | $20.86 | 3,563 |
2023-07-17 | $20.78 | $20.82 | $20.78 | $20.81 | $20.81 | 7,120 |
2023-07-14 | $20.80 | $20.80 | $20.75 | $20.76 | $20.76 | 2,039 |
2023-07-13 | $20.91 | $20.92 | $20.84 | $20.92 | $20.92 | 2,008 |
2023-07-12 | $20.78 | $20.80 | $20.78 | $20.80 | $20.80 | 861 |
2023-07-11 | $20.56 | $20.63 | $20.56 | $20.63 | $20.63 | 409 |
2023-07-10 | $20.50 | $20.55 | $20.50 | $20.55 | $20.55 | 1,097 |
2023-07-07 | $20.55 | $20.55 | $20.47 | $20.47 | $20.47 | 620 |
2023-07-06 | $20.40 | $20.45 | $20.40 | $20.44 | $20.44 | 1,077 |
2023-07-05 | $20.58 | $20.58 | $20.56 | $20.58 | $20.58 | 1,346 |
2023-07-03 | $20.60 | $20.60 | $20.57 | $20.58 | $20.58 | 6,366 |
2023-06-30 | $20.64 | $20.68 | $20.62 | $20.67 | $20.67 | 4,761 |
2023-06-29 | $20.51 | $20.56 | $20.51 | $20.55 | $20.55 | 1,908 |
2023-06-28 | $20.52 | $20.60 | $20.51 | $20.60 | $20.60 | 21,348 |
2023-06-27 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 384 |
2023-06-26 | $20.45 | $20.45 | $20.39 | $20.45 | $20.45 | 1,369 |
2023-06-23 | $20.40 | $20.42 | $20.38 | $20.41 | $20.41 | 1,823 |
2023-06-22 | $20.49 | $20.50 | $20.44 | $20.47 | $20.47 | 31,445 |
2023-06-21 | $20.49 | $20.52 | $20.48 | $20.52 | $20.52 | 1,012 |
2023-06-20 | $20.58 | $20.60 | $20.57 | $20.58 | $20.58 | 3,326 |
2023-06-16 | $20.61 | $20.62 | $20.61 | $20.61 | $20.61 | 1,768 |
2023-06-15 | $20.63 | $20.65 | $20.61 | $20.65 | $20.65 | 3,821 |
2023-06-14 | $20.59 | $20.61 | $20.53 | $20.55 | $20.55 | 2,706 |
2023-06-13 | $20.57 | $20.57 | $20.52 | $20.55 | $20.55 | 2,039 |
2023-06-12 | $20.52 | $20.53 | $20.52 | $20.53 | $20.53 | 622 |
2023-06-09 | $20.56 | $20.58 | $20.54 | $20.54 | $20.54 | 3,188 |
2023-06-08 | $20.50 | $20.53 | $20.50 | $20.52 | $20.52 | 52,313 |
2023-06-07 | $20.57 | $20.57 | $20.40 | $20.42 | $20.42 | 4,671 |
2023-06-06 | $20.47 | $20.51 | $20.47 | $20.51 | $20.51 | 796 |
2023-06-05 | $20.48 | $20.49 | $20.47 | $20.49 | $20.49 | 2,882 |
2023-06-02 | $20.69 | $20.73 | $20.69 | $20.73 | $20.48 | 735 |
2023-06-01 | $20.78 | $20.82 | $20.78 | $20.82 | $20.57 | 8,204 |
2023-05-31 | $20.75 | $20.77 | $20.75 | $20.76 | $20.51 | 739 |
2023-05-30 | $20.66 | $20.71 | $20.66 | $20.71 | $20.46 | 2,136 |
2023-05-26 | $20.54 | $20.60 | $20.52 | $20.60 | $20.35 | 3,079 |
2023-05-25 | $20.58 | $20.58 | $20.58 | $20.58 | $20.33 | 73 |
2023-05-24 | $20.69 | $20.69 | $20.66 | $20.67 | $20.42 | 2,722 |
2023-05-23 | $20.70 | $20.72 | $20.69 | $20.72 | $20.47 | 1,414 |
2023-05-22 | $20.75 | $20.75 | $20.71 | $20.73 | $20.48 | 674 |
2023-05-19 | $20.70 | $20.75 | $20.70 | $20.73 | $20.48 | 881 |
2023-05-18 | $20.77 | $20.77 | $20.77 | $20.77 | $20.52 | 56 |
2023-05-17 | $20.85 | $20.88 | $20.82 | $20.84 | $20.59 | 5,872 |
2023-05-16 | $20.90 | $20.90 | $20.86 | $20.87 | $20.62 | 3,336 |
2023-05-15 | $20.94 | $20.97 | $20.94 | $20.97 | $20.72 | 2,193 |
2023-05-12 | $21.04 | $21.06 | $20.96 | $20.96 | $20.71 | 3,672 |
2023-05-11 | $21.04 | $21.06 | $21.03 | $21.05 | $20.80 | 29,533 |
2023-05-10 | $20.98 | $21.02 | $20.98 | $21.02 | $20.77 | 1,365 |
2023-05-09 | $20.92 | $20.94 | $20.90 | $20.91 | $20.66 | 6,306 |
2023-05-08 | $20.91 | $20.96 | $20.91 | $20.96 | $20.71 | 587 |
2023-05-05 | $20.97 | $21.00 | $20.94 | $21.00 | $21.00 | 320 |
2023-05-04 | $20.88 | $20.90 | $20.87 | $20.90 | $20.90 | 728 |
2023-05-03 | $21.02 | $21.05 | $20.97 | $20.97 | $20.97 | 876 |
2023-05-02 | $20.95 | $21.01 | $20.93 | $20.99 | $20.99 | 857 |
2023-05-01 | $21.01 | $21.03 | $20.98 | $20.98 | $20.98 | 10,167 |
2023-04-28 | $21.10 | $21.11 | $21.07 | $21.10 | $21.10 | 1,303 |
2023-04-27 | $20.98 | $21.06 | $20.98 | $21.02 | $21.02 | 1,642 |
2023-04-26 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | 62 |
2023-04-25 | $21.06 | $21.10 | $21.03 | $21.03 | $21.03 | 7,273 |
2023-04-24 | $21.01 | $21.08 | $21.01 | $21.08 | $21.08 | 1,112 |
2023-04-21 | $20.98 | $21.04 | $20.98 | $21.01 | $21.01 | 1,616 |
2023-04-20 | $20.94 | $20.99 | $20.93 | $20.97 | $20.97 | 2,019 |
2023-04-19 | $20.99 | $21.01 | $20.98 | $20.99 | $20.99 | 2,701 |
2023-04-18 | $21.09 | $21.09 | $21.02 | $21.06 | $21.06 | 2,179 |
2023-04-17 | $21.06 | $21.06 | $20.98 | $21.03 | $21.03 | 2,458 |
2023-04-14 | $21.12 | $21.12 | $21.06 | $21.06 | $21.06 | 2,516 |
2023-04-13 | $20.98 | $21.15 | $20.98 | $21.12 | $21.12 | 9,358 |
2023-04-12 | $20.98 | $21.02 | $20.98 | $21.00 | $21.00 | 3,356 |
2023-04-11 | $20.96 | $21.01 | $20.96 | $21.01 | $21.01 | 2,096 |
2023-04-10 | $20.88 | $20.96 | $20.88 | $20.96 | $20.96 | 5,166 |
2023-04-06 | $20.91 | $20.99 | $20.91 | $20.97 | $20.97 | 1,996 |
2023-04-05 | $20.95 | $20.95 | $20.88 | $20.88 | $20.88 | 1,178 |
2023-04-04 | $21.02 | $21.02 | $20.98 | $21.00 | $21.00 | 3,475 |
2023-04-03 | $21.03 | $21.09 | $21.02 | $21.07 | $21.07 | 2,719 |
2023-03-31 | $20.96 | $21.08 | $20.96 | $21.08 | $21.08 | 4,995 |
2023-03-30 | $20.91 | $20.96 | $20.91 | $20.96 | $20.96 | 2,982 |
2023-03-29 | $20.90 | $20.92 | $20.90 | $20.92 | $20.92 | 614 |
2023-03-28 | $20.87 | $20.89 | $20.86 | $20.89 | $20.89 | 2,935 |
2023-03-27 | $20.96 | $20.96 | $20.92 | $20.92 | $20.92 | 1,275 |
2023-03-24 | $21.10 | $21.12 | $21.08 | $21.08 | $21.08 | 3,502 |
2023-03-23 | $20.99 | $21.08 | $20.99 | $21.08 | $21.08 | 5,698 |
2023-03-22 | $20.84 | $21.02 | $20.84 | $21.02 | $21.02 | 4,580 |
2023-03-21 | $20.85 | $20.88 | $20.81 | $20.84 | $20.84 | 1,577 |
2023-03-20 | $20.95 | $20.99 | $20.89 | $20.90 | $20.90 | 7,600 |
2023-03-17 | $20.99 | $21.02 | $20.96 | $21.01 | $21.01 | 1,282 |
2023-03-16 | $20.83 | $20.86 | $20.80 | $20.86 | $20.86 | 1,044 |
2023-03-15 | $21.02 | $21.02 | $20.96 | $20.96 | $20.96 | 1,215 |
2023-03-14 | $20.81 | $20.81 | $20.77 | $20.77 | $20.77 | 2,760 |
2023-03-13 | $20.91 | $20.91 | $20.87 | $20.87 | $20.87 | 1,477 |
2023-03-10 | $20.68 | $20.69 | $20.66 | $20.69 | $20.69 | 8,065 |
2023-03-09 | $20.44 | $20.48 | $20.44 | $20.47 | $20.47 | 1,518 |
2023-03-08 | $20.47 | $20.47 | $20.39 | $20.41 | $20.41 | 2,531 |
2023-03-07 | $20.47 | $20.49 | $20.44 | $20.44 | $20.44 | 2,956 |
2023-03-06 | $20.52 | $20.52 | $20.48 | $20.48 | $20.48 | 1,225 |
2023-03-03 | $20.43 | $20.50 | $20.43 | $20.50 | $20.50 | 1,819 |
2023-03-02 | $20.49 | $20.53 | $20.49 | $20.53 | $20.38 | 3,803 |
2023-03-01 | $20.57 | $20.58 | $20.55 | $20.57 | $20.42 | 824 |
2023-02-28 | $20.61 | $20.66 | $20.61 | $20.66 | $20.51 | 5,377 |
2023-02-27 | $20.65 | $20.66 | $20.63 | $20.66 | $20.51 | 4,398 |
2023-02-24 | $20.59 | $20.61 | $20.58 | $20.61 | $20.46 | 1,832 |
2023-02-23 | $20.67 | $20.72 | $20.65 | $20.72 | $20.72 | 2,667 |
2023-02-22 | $20.64 | $20.66 | $20.63 | $20.64 | $20.64 | 2,183 |
2023-02-21 | $20.63 | $20.64 | $20.59 | $20.59 | $20.59 | 1,329 |
2023-02-17 | $20.66 | $20.77 | $20.66 | $20.77 | $20.77 | 2,638 |
2023-02-16 | $20.54 | $20.75 | $20.54 | $20.72 | $20.72 | 3,556 |
2023-02-15 | $20.74 | $20.79 | $20.74 | $20.79 | $20.79 | 686 |
2023-02-14 | $20.74 | $20.82 | $20.74 | $20.82 | $20.82 | 1,433 |
2023-02-13 | $20.79 | $20.84 | $20.77 | $20.81 | $20.81 | 4,660 |
2023-02-10 | $20.75 | $20.77 | $20.74 | $20.76 | $20.76 | 1,961 |
2023-02-09 | $21.08 | $21.08 | $20.91 | $20.91 | $20.91 | 2,738 |
2023-02-08 | $21.06 | $21.06 | $21.03 | $21.03 | $21.03 | 1,957 |
2023-02-07 | $21.04 | $21.12 | $21.04 | $21.12 | $21.12 | 977 |
2023-02-06 | $21.04 | $21.04 | $21.01 | $21.03 | $21.03 | 1,774 |
2023-02-03 | $21.22 | $21.24 | $21.13 | $21.13 | $21.13 | 1,249 |
2023-02-02 | $21.36 | $21.37 | $21.32 | $21.34 | $21.34 | 3,516 |
2023-02-01 | $21.05 | $21.25 | $21.02 | $21.25 | $21.25 | 5,125 |
2023-01-31 | $20.93 | $21.03 | $20.93 | $21.03 | $21.03 | 1,868 |
2023-01-30 | $20.93 | $20.93 | $20.89 | $20.89 | $20.89 | 16,360 |
2023-01-27 | $20.98 | $21.00 | $20.95 | $20.99 | $20.99 | 5,796 |
2023-01-26 | $20.99 | $21.03 | $20.98 | $21.03 | $21.03 | 2,209 |
2023-01-25 | $20.92 | $20.98 | $20.92 | $20.98 | $20.98 | 2,277 |
2023-01-24 | $20.92 | $20.98 | $20.91 | $20.98 | $20.98 | 1,214 |
2023-01-23 | $20.90 | $21.04 | $20.90 | $20.97 | $20.97 | 3,168 |
2023-01-20 | $20.93 | $20.97 | $20.88 | $20.97 | $20.97 | 2,165 |
2023-01-19 | $20.96 | $20.96 | $20.91 | $20.95 | $20.95 | 1,104 |
2023-01-18 | $21.12 | $21.15 | $21.05 | $21.05 | $21.05 | 6,607 |
2023-01-17 | $21.03 | $21.06 | $21.02 | $21.02 | $21.02 | 2,652 |
2023-01-13 | $21.05 | $21.13 | $21.05 | $21.08 | $21.08 | 3,271 |
2023-01-12 | $21.00 | $21.10 | $20.99 | $21.10 | $21.10 | 3,205 |
2023-01-11 | $20.93 | $20.97 | $20.93 | $20.97 | $20.97 | 507 |
2023-01-10 | $20.84 | $20.85 | $20.82 | $20.85 | $20.85 | 6,703 |
2023-01-09 | $20.84 | $20.90 | $20.84 | $20.88 | $20.88 | 1,924 |
2023-01-06 | $20.74 | $20.84 | $20.74 | $20.84 | $20.84 | 4,752 |
2023-01-05 | $20.57 | $20.61 | $20.57 | $20.61 | $20.61 | 643 |
2023-01-04 | $20.62 | $20.65 | $20.61 | $20.64 | $20.64 | 4,315 |
2023-01-03 | $20.55 | $20.55 | $20.51 | $20.52 | $20.52 | 17,267 |
2022-12-30 | $20.46 | $20.50 | $20.43 | $20.47 | $20.47 | 12,599 |
2022-12-29 | $20.51 | $20.51 | $20.49 | $20.50 | $20.50 | 1,107 |
2022-12-28 | $20.62 | $20.62 | $20.40 | $20.40 | $20.40 | 534 |
2022-12-27 | $20.88 | $20.88 | $20.76 | $20.76 | $20.67 | 1,317 |
2022-12-23 | $20.91 | $20.97 | $20.91 | $20.97 | $20.88 | 2,066 |
2022-12-22 | $20.96 | $20.96 | $20.83 | $20.90 | $20.81 | 2,180 |
2022-12-21 | $21.04 | $21.07 | $21.00 | $21.02 | $20.93 | 12,101 |
2022-12-20 | $20.89 | $20.90 | $20.85 | $20.85 | $20.76 | 2,621 |
2022-12-19 | $20.93 | $20.93 | $20.87 | $20.90 | $20.81 | 4,339 |
2022-12-16 | $20.99 | $20.99 | $20.99 | $20.99 | $20.90 | 1,174 |
2022-12-15 | $21.07 | $21.11 | $21.05 | $21.10 | $21.01 | 4,276 |
2022-12-14 | $21.26 | $21.27 | $21.15 | $21.17 | $21.08 | 3,066 |
2022-12-13 | $21.25 | $21.30 | $21.18 | $21.30 | $21.21 | 18,098 |
2022-12-12 | $21.03 | $21.09 | $21.03 | $21.07 | $20.98 | 3,950 |
2022-12-09 | $21.03 | $21.06 | $21.00 | $21.03 | $20.94 | 7,182 |
2022-12-08 | $20.99 | $21.04 | $20.97 | $20.99 | $20.90 | 4,720 |
2022-12-07 | $20.94 | $21.02 | $20.93 | $21.01 | $20.92 | 11,861 |
2022-12-06 | $20.94 | $20.94 | $20.88 | $20.89 | $20.79 | 927 |
2022-12-05 | $20.99 | $21.03 | $20.91 | $20.98 | $20.89 | 6,010 |
2022-12-02 | $21.23 | $21.36 | $21.23 | $21.36 | $21.04 | 2,003 |
2022-12-01 | $21.33 | $21.35 | $21.25 | $21.35 | $21.03 | 14,799 |
2022-11-30 | $21.03 | $21.31 | $20.99 | $21.31 | $20.99 | 5,049 |
2022-11-29 | $20.92 | $21.04 | $20.92 | $21.04 | $20.72 | 1,746 |
2022-11-28 | $21.07 | $21.07 | $20.94 | $20.95 | $20.63 | 5,274 |
2022-11-25 | $21.14 | $21.15 | $21.12 | $21.12 | $21.12 | 437 |
2022-11-23 | $21.14 | $21.18 | $21.11 | $21.18 | $21.18 | 397 |
2022-11-22 | $20.96 | $21.07 | $20.96 | $21.07 | $21.07 | 3,409 |
2022-11-21 | $20.91 | $20.96 | $20.89 | $20.93 | $20.93 | 3,280 |
2022-11-18 | $20.96 | $20.96 | $20.90 | $20.96 | $20.96 | 6,634 |
2022-11-17 | $20.86 | $20.91 | $20.84 | $20.91 | $20.91 | 13,291 |
2022-11-16 | $20.97 | $21.00 | $20.96 | $20.97 | $20.97 | 36,595 |
2022-11-15 | $21.00 | $21.01 | $20.91 | $21.01 | $21.01 | 2,607 |
2022-11-14 | $20.90 | $20.90 | $20.83 | $20.83 | $20.83 | 4,802 |
2022-11-11 | $20.95 | $20.99 | $20.91 | $20.99 | $20.99 | 12,732 |
2022-11-10 | $20.84 | $20.90 | $20.80 | $20.90 | $20.90 | 954 |
2022-11-09 | $20.47 | $20.48 | $20.31 | $20.34 | $20.34 | 5,415 |
2022-11-08 | $20.62 | $20.63 | $20.57 | $20.57 | $20.57 | 1,335 |
2022-11-07 | $20.54 | $20.57 | $20.52 | $20.56 | $20.56 | 6,045 |
2022-11-04 | $20.62 | $20.62 | $20.46 | $20.57 | $20.57 | 6,377 |
2022-11-03 | $20.36 | $20.48 | $20.33 | $20.45 | $20.45 | 9,420 |
2022-11-02 | $20.69 | $20.72 | $20.56 | $20.56 | $20.56 | 4,640 |
2022-11-01 | $20.77 | $20.77 | $20.65 | $20.74 | $20.74 | 1,503 |
2022-10-31 | $20.69 | $20.71 | $20.63 | $20.63 | $20.63 | 3,828 |
2022-10-28 | $20.91 | $20.93 | $20.90 | $20.93 | $20.93 | 1,510 |
2022-10-27 | $20.87 | $20.97 | $20.87 | $20.97 | $20.97 | 1,686 |
2022-10-26 | $20.87 | $20.88 | $20.82 | $20.85 | $20.85 | 4,524 |
2022-10-25 | $20.78 | $20.79 | $20.76 | $20.79 | $20.79 | 2,277 |
2022-10-24 | $20.60 | $20.69 | $20.60 | $20.65 | $20.65 | 4,478 |
2022-10-21 | $20.57 | $20.65 | $20.57 | $20.64 | $20.64 | 7,849 |
2022-10-20 | $20.65 | $20.65 | $20.55 | $20.55 | $20.55 | 2,690 |
2022-10-19 | $20.72 | $20.72 | $20.66 | $20.67 | $20.67 | 2,307 |
2022-10-18 | $20.81 | $20.81 | $20.79 | $20.80 | $20.80 | 4,501 |
2022-10-17 | $20.79 | $20.81 | $20.75 | $20.75 | $20.75 | 4,397 |
2022-10-14 | $20.71 | $20.72 | $20.68 | $20.71 | $20.71 | 5,600 |
2022-10-13 | $20.62 | $20.76 | $20.62 | $20.75 | $20.75 | 9,912 |
2022-10-12 | $20.76 | $20.82 | $20.76 | $20.82 | $20.82 | 3,161 |
2022-10-11 | $20.77 | $20.86 | $20.77 | $20.79 | $20.79 | 5,490 |
2022-10-10 | $20.72 | $20.75 | $20.67 | $20.75 | $20.75 | 6,577 |
2022-10-07 | $20.87 | $20.88 | $20.86 | $20.86 | $20.86 | 1,351 |
2022-10-06 | $20.96 | $20.97 | $20.91 | $20.97 | $20.97 | 7,233 |
2022-10-05 | $21.00 | $21.03 | $20.99 | $21.03 | $21.03 | 2,081 |
2022-10-04 | $21.17 | $21.18 | $21.12 | $21.13 | $21.13 | 7,825 |
2022-10-03 | $21.02 | $21.12 | $21.02 | $21.04 | $21.04 | 3,301 |
2022-09-30 | $20.99 | $20.99 | $20.86 | $20.86 | $20.86 | 704 |
2022-09-29 | $20.84 | $20.93 | $20.84 | $20.93 | $20.93 | 5,830 |
2022-09-28 | $20.85 | $20.99 | $20.85 | $20.99 | $20.99 | 5,641 |
2022-09-27 | $20.76 | $20.83 | $20.66 | $20.71 | $20.71 | 10,069 |
2022-09-26 | $20.91 | $20.91 | $20.73 | $20.78 | $20.78 | 2,603 |
2022-09-23 | $21.00 | $21.01 | $20.96 | $20.99 | $20.99 | 7,185 |
2022-09-22 | $21.04 | $21.08 | $21.04 | $21.08 | $21.08 | 821 |
2022-09-21 | $21.23 | $21.24 | $21.03 | $21.20 | $21.20 | 12,807 |
2022-09-20 | $21.21 | $21.25 | $21.20 | $21.22 | $21.22 | 2,384 |
2022-09-19 | $21.32 | $21.32 | $21.27 | $21.32 | $21.32 | 1,757 |
2022-09-16 | $21.32 | $21.35 | $21.31 | $21.34 | $21.34 | 238,122 |
2022-09-15 | $21.24 | $21.36 | $21.24 | $21.33 | $21.33 | 10,269 |
2022-09-14 | $21.39 | $21.40 | $21.38 | $21.40 | $21.40 | 1,164 |
2022-09-13 | $21.40 | $21.42 | $21.38 | $21.40 | $21.40 | 3,034 |
2022-09-12 | $21.62 | $21.62 | $21.54 | $21.58 | $21.58 | 2,634 |
2022-09-09 | $21.61 | $21.62 | $21.57 | $21.58 | $21.58 | 5,673 |
2022-09-08 | $21.59 | $21.62 | $21.56 | $21.57 | $21.57 | 4,112 |
2022-09-07 | $21.48 | $21.61 | $21.48 | $21.60 | $21.60 | 2,277 |
2022-09-06 | $21.47 | $21.48 | $21.46 | $21.48 | $21.48 | 6,593 |
2022-09-02 | $21.76 | $21.79 | $21.75 | $21.75 | $21.61 | 1,002 |
2022-09-01 | $21.63 | $21.68 | $21.63 | $21.68 | $21.55 | 2,554 |
2022-08-31 | $21.81 | $21.83 | $21.74 | $21.74 | $21.60 | 4,135 |
2022-08-30 | $21.78 | $21.81 | $21.78 | $21.81 | $21.67 | 302 |
2022-08-29 | $21.84 | $21.85 | $21.84 | $21.84 | $21.70 | 511 |
2022-08-26 | $21.94 | $21.95 | $21.93 | $21.93 | $21.79 | 1,329 |
2022-08-25 | $21.93 | $22.02 | $21.93 | $22.02 | $21.88 | 632 |
2022-08-24 | $21.78 | $21.83 | $21.78 | $21.83 | $21.69 | 2,430 |
2022-08-23 | $21.83 | $21.83 | $21.80 | $21.80 | $21.66 | 4,082 |
2022-08-22 | $21.81 | $21.81 | $21.73 | $21.76 | $21.62 | 2,914 |
2022-08-19 | $22.00 | $22.04 | $21.95 | $21.98 | $21.84 | 2,111 |
2022-08-18 | $22.19 | $22.22 | $22.19 | $22.19 | $22.05 | 3,313 |
2022-08-17 | $22.21 | $22.23 | $22.14 | $22.15 | $22.01 | 6,600 |
2022-08-16 | $22.37 | $22.40 | $22.34 | $22.34 | $22.20 | 400 |
2022-08-15 | $22.41 | $22.49 | $22.41 | $22.43 | $22.29 | 2,666 |
2022-08-12 | $22.25 | $22.47 | $22.25 | $22.47 | $22.32 | 2,811 |
2022-08-11 | $22.43 | $22.43 | $22.25 | $22.26 | $22.12 | 4,478 |
2022-08-10 | $22.35 | $22.39 | $22.35 | $22.39 | $22.25 | 746 |
2022-08-09 | $22.12 | $22.15 | $22.10 | $22.10 | $21.96 | 1,150 |
2022-08-08 | $22.31 | $22.31 | $22.23 | $22.23 | $22.09 | 1,744 |
2022-08-05 | $22.18 | $22.22 | $22.15 | $22.22 | $22.08 | 810 |
2022-08-04 | $22.29 | $22.29 | $22.29 | $22.29 | $22.15 | 119 |
2022-08-03 | $22.08 | $22.25 | $22.08 | $22.25 | $22.11 | 5,388 |
2022-08-02 | $22.09 | $22.09 | $22.07 | $22.07 | $21.93 | 1,664 |
2022-08-01 | $22.17 | $22.18 | $22.08 | $22.15 | $22.01 | 1,304 |
2022-07-29 | $22.08 | $22.13 | $22.08 | $22.13 | $21.99 | 2,418 |
2022-07-28 | $21.86 | $22.09 | $21.86 | $22.09 | $21.95 | 1,411 |
2022-07-27 | $21.76 | $21.85 | $21.76 | $21.85 | $21.71 | 571 |
2022-07-26 | $21.72 | $21.72 | $21.64 | $21.64 | $21.50 | 1,018 |
2022-07-25 | $21.78 | $21.81 | $21.73 | $21.76 | $21.62 | 1,959 |
2022-07-22 | $21.83 | $21.92 | $21.72 | $21.76 | $21.62 | 23,223 |
2022-07-21 | $21.60 | $21.86 | $21.60 | $21.86 | $21.72 | 10,513 |
2022-07-20 | $21.70 | $21.70 | $21.64 | $21.64 | $21.50 | 1,015 |
2022-07-19 | $21.62 | $21.67 | $21.61 | $21.64 | $21.50 | 675,373 |
2022-07-18 | $21.62 | $21.63 | $21.59 | $21.62 | $21.48 | 1,543 |
2022-07-15 | $21.65 | $21.70 | $21.65 | $21.68 | $21.54 | 866 |
2022-07-14 | $21.52 | $21.63 | $21.52 | $21.63 | $21.49 | 3,640 |
2022-07-13 | $21.65 | $21.68 | $21.63 | $21.68 | $21.54 | 1,505 |
2022-07-12 | $21.63 | $21.67 | $21.63 | $21.66 | $21.52 | 554 |
2022-07-11 | $21.63 | $21.65 | $21.59 | $21.59 | $21.45 | 4,945 |
2022-07-08 | $21.54 | $21.55 | $21.53 | $21.53 | $21.39 | 1,614 |
2022-07-07 | $21.62 | $21.62 | $21.57 | $21.62 | $21.48 | 1,361 |
2022-07-06 | $21.67 | $21.67 | $21.62 | $21.62 | $21.48 | 2,697 |
2022-07-05 | $21.73 | $21.76 | $21.73 | $21.76 | $21.62 | 478 |
2022-07-01 | $21.72 | $21.73 | $21.70 | $21.73 | $21.59 | 3,399 |
2022-06-30 | $21.53 | $21.55 | $21.51 | $21.55 | $21.42 | 948 |
2022-06-29 | $21.45 | $21.46 | $21.43 | $21.46 | $21.32 | 1,664 |
2022-06-28 | $21.38 | $21.38 | $21.38 | $21.38 | $21.24 | 206 |
2022-06-27 | $21.40 | $21.42 | $21.40 | $21.42 | $21.28 | 434 |
2022-06-24 | $21.55 | $21.55 | $21.48 | $21.50 | $21.36 | 19,562 |
2022-06-23 | $21.54 | $21.54 | $21.50 | $21.50 | $21.37 | 1,492 |
2022-06-22 | $21.42 | $21.49 | $21.36 | $21.36 | $21.22 | 1,129 |
2022-06-21 | $21.31 | $21.31 | $21.25 | $21.25 | $21.11 | 980 |
2022-06-17 | $21.27 | $21.35 | $21.27 | $21.31 | $21.17 | 1,692 |
2022-06-16 | $21.12 | $21.29 | $21.12 | $21.28 | $21.14 | 2,622 |
2022-06-15 | $21.16 | $21.31 | $21.16 | $21.29 | $21.15 | 4,022 |
2022-06-14 | $21.10 | $21.17 | $21.01 | $21.05 | $20.91 | 7,141 |
2022-06-13 | $21.20 | $21.21 | $21.11 | $21.11 | $20.97 | 1,142 |
2022-06-10 | $21.47 | $21.47 | $21.47 | $21.47 | $21.33 | 367 |
2022-06-09 | $21.98 | $21.98 | $21.84 | $21.84 | $21.70 | 2,730 |
2022-06-08 | $22.16 | $22.16 | $22.02 | $22.02 | $21.88 | 2,716 |
2022-06-07 | $22.16 | $22.23 | $22.14 | $22.23 | $22.08 | 4,262 |
2022-06-06 | $22.22 | $22.22 | $22.18 | $22.18 | $22.04 | 675 |
2022-06-03 | $22.32 | $22.33 | $22.30 | $22.30 | $22.16 | 828 |
2022-06-02 | $22.57 | $22.61 | $22.56 | $22.61 | $22.32 | 2,173 |
2022-06-01 | $22.60 | $22.60 | $22.54 | $22.54 | $22.26 | 924 |
2022-05-31 | $22.61 | $22.63 | $22.60 | $22.60 | $22.31 | 10,982 |
2022-05-27 | $22.71 | $22.76 | $22.70 | $22.76 | $22.47 | 4,361 |
2022-05-26 | $22.66 | $22.72 | $22.66 | $22.72 | $22.43 | 4,480 |
2022-05-25 | $22.65 | $22.67 | $22.61 | $22.67 | $22.38 | 2,673 |
2022-05-24 | $22.57 | $22.58 | $22.56 | $22.58 | $22.29 | 2,031 |
2022-05-23 | $22.45 | $22.45 | $22.43 | $22.44 | $22.15 | 1,349 |
2022-05-20 | $22.48 | $22.51 | $22.47 | $22.50 | $22.22 | 1,161 |
2022-05-19 | $22.45 | $22.45 | $22.43 | $22.45 | $22.17 | 2,264 |
2022-05-18 | $22.08 | $22.37 | $22.08 | $22.37 | $22.09 | 4,933 |
2022-05-17 | $22.35 | $22.36 | $22.33 | $22.33 | $22.04 | 953 |
2022-05-16 | $22.44 | $22.45 | $22.44 | $22.44 | $22.16 | 6,135 |
2022-05-13 | $22.40 | $22.40 | $22.38 | $22.39 | $22.11 | 750 |
2022-05-12 | $22.45 | $22.46 | $22.44 | $22.45 | $22.17 | 4,724 |
2022-05-11 | $22.35 | $22.41 | $22.34 | $22.41 | $22.12 | 3,905 |
2022-05-10 | $22.39 | $22.39 | $22.38 | $22.38 | $22.10 | 1,631 |
2022-05-09 | $22.28 | $22.35 | $22.28 | $22.34 | $22.05 | 2,120 |
2022-05-06 | $22.34 | $22.34 | $22.28 | $22.28 | $21.99 | 2,512 |
2022-05-05 | $22.32 | $22.33 | $22.32 | $22.33 | $22.04 | 590 |
2022-05-04 | $22.38 | $22.54 | $22.37 | $22.54 | $22.25 | 3,154 |
2022-05-03 | $22.47 | $22.47 | $22.39 | $22.41 | $22.13 | 8,608 |
2022-05-02 | $22.38 | $22.39 | $22.37 | $22.37 | $22.09 | 4,896 |
2022-04-29 | $22.42 | $22.53 | $22.42 | $22.46 | $22.18 | 3,223 |
2022-04-28 | $22.56 | $22.58 | $22.56 | $22.58 | $22.29 | 9,240 |
2022-04-27 | $22.63 | $22.68 | $22.59 | $22.59 | $22.30 | 5,875 |
2022-04-26 | $22.67 | $22.67 | $22.67 | $22.67 | $22.38 | 912 |
2022-04-25 | $22.62 | $22.62 | $22.60 | $22.61 | $22.32 | 467,044 |
2022-04-22 | $22.47 | $22.51 | $22.47 | $22.51 | $22.22 | 482 |
2022-04-21 | $22.61 | $22.61 | $22.47 | $22.52 | $22.23 | 3,732 |
2022-04-20 | $22.53 | $22.61 | $22.53 | $22.61 | $22.32 | 1,680 |
2022-04-19 | $22.57 | $22.58 | $22.51 | $22.53 | $22.24 | 5,542 |
2022-04-18 | $22.65 | $22.67 | $22.64 | $22.64 | $22.35 | 1,550 |
2022-04-14 | $22.67 | $22.68 | $22.65 | $22.67 | $22.38 | 3,034 |
2022-04-13 | $22.83 | $22.87 | $22.80 | $22.80 | $22.51 | 1,370 |
2022-04-12 | $22.77 | $22.80 | $22.76 | $22.76 | $22.47 | 3,937 |
2022-04-11 | $22.67 | $22.69 | $22.63 | $22.64 | $22.35 | 3,563 |
2022-04-08 | $22.73 | $22.75 | $22.71 | $22.71 | $22.42 | 1,074 |
2022-04-07 | $22.82 | $22.87 | $22.80 | $22.80 | $22.51 | 1,894 |
2022-04-06 | $22.88 | $22.91 | $22.87 | $22.87 | $22.58 | 1,714 |
2022-04-05 | $23.06 | $23.06 | $23.03 | $23.03 | $22.73 | 1,223 |
2022-04-04 | $23.20 | $23.23 | $23.20 | $23.21 | $22.92 | 1,811 |
2022-04-01 | $23.16 | $23.22 | $23.16 | $23.20 | $22.91 | 1,170 |
2022-03-31 | $23.31 | $23.32 | $23.29 | $23.29 | $22.99 | 1,681 |
2022-03-30 | $23.23 | $23.28 | $23.23 | $23.28 | $22.99 | 3,591 |
2022-03-29 | $23.17 | $23.24 | $23.17 | $23.24 | $22.94 | 700 |
2022-03-28 | $23.15 | $23.15 | $23.11 | $23.13 | $22.84 | 1,976 |
2022-03-25 | $23.15 | $23.15 | $23.10 | $23.11 | $22.81 | 12,260 |
2022-03-24 | $23.25 | $23.27 | $23.25 | $23.27 | $22.97 | 519 |
2022-03-23 | $23.27 | $23.32 | $23.25 | $23.32 | $23.02 | 1,288 |
2022-03-22 | $23.25 | $23.26 | $23.23 | $23.25 | $22.95 | 3,723 |
2022-03-21 | $23.38 | $23.38 | $23.31 | $23.31 | $23.01 | 813 |
2022-03-18 | $23.48 | $23.53 | $23.48 | $23.52 | $23.22 | 5,035 |
2022-03-17 | $23.49 | $23.49 | $23.45 | $23.48 | $23.18 | 1,253 |
2022-03-16 | $23.46 | $23.49 | $23.35 | $23.47 | $23.17 | 5,968 |
2022-03-15 | $23.48 | $23.48 | $23.43 | $23.47 | $23.17 | 12,687 |
2022-03-14 | $23.49 | $23.49 | $23.42 | $23.44 | $23.14 | 4,933 |
2022-03-11 | $23.64 | $23.64 | $23.62 | $23.62 | $23.32 | 1,421 |
2022-03-10 | $23.65 | $23.68 | $23.62 | $23.66 | $23.36 | 29,958 |
2022-03-09 | $23.77 | $23.77 | $23.77 | $23.77 | $23.47 | 1,675 |
2022-03-08 | $23.83 | $23.84 | $23.80 | $23.83 | $23.53 | 3,939 |
2022-03-07 | $23.98 | $23.99 | $23.91 | $23.91 | $23.61 | 3,731 |
2022-03-04 | $24.04 | $24.07 | $23.99 | $24.02 | $23.71 | 5,290 |
2022-03-03 | $23.91 | $23.94 | $23.90 | $23.94 | $23.63 | 1,132 |
2022-03-02 | $24.05 | $24.05 | $23.95 | $23.95 | $23.60 | 3,660 |
2022-03-01 | $24.13 | $24.19 | $24.13 | $24.15 | $23.79 | 6,620 |
2022-02-28 | $23.98 | $24.02 | $23.97 | $24.02 | $23.66 | 1,811 |
2022-02-25 | $23.75 | $23.90 | $23.75 | $23.87 | $23.52 | 3,690 |
2022-02-24 | $23.84 | $23.88 | $23.82 | $23.85 | $23.49 | 19,194 |
2022-02-23 | $23.81 | $23.82 | $23.81 | $23.82 | $23.46 | 1,180 |
2022-02-22 | $23.86 | $23.86 | $23.85 | $23.86 | $23.50 | 766 |
2022-02-18 | $23.86 | $23.88 | $23.86 | $23.88 | $23.52 | 4,478 |
2022-02-17 | $23.84 | $23.84 | $23.82 | $23.84 | $23.48 | 2,312 |
2022-02-16 | $23.75 | $23.83 | $22.61 | $23.83 | $23.48 | 21,894 |
2022-02-15 | $23.75 | $23.76 | $23.74 | $23.74 | $23.39 | 4,668 |
2022-02-14 | $23.76 | $23.78 | $23.75 | $23.78 | $23.42 | 6,360 |
2022-02-11 | $23.77 | $23.86 | $23.76 | $23.86 | $23.51 | 7,021 |
2022-02-10 | $23.86 | $23.87 | $23.76 | $23.76 | $23.41 | 11,492 |
2022-02-09 | $23.97 | $23.99 | $23.91 | $23.98 | $23.62 | 714,510 |
2022-02-08 | $23.98 | $23.98 | $23.94 | $23.95 | $23.60 | 5,354 |
2022-02-07 | $23.97 | $24.00 | $23.96 | $23.99 | $23.64 | 1,671 |
2022-02-04 | $23.96 | $24.00 | $23.96 | $23.98 | $23.62 | 7,656 |
2022-02-03 | $24.11 | $24.13 | $24.11 | $24.13 | $23.77 | 3,535 |
2022-02-02 | $24.17 | $24.23 | $24.17 | $24.21 | $23.85 | 5,716 |
2022-02-01 | $24.14 | $24.19 | $24.14 | $24.18 | $23.82 | 1,665 |
2022-01-31 | $24.14 | $24.18 | $24.13 | $24.18 | $23.82 | 3,104 |
2022-01-28 | $24.12 | $24.18 | $24.12 | $24.18 | $23.82 | 7,024 |
2022-01-27 | $24.16 | $24.16 | $24.12 | $24.13 | $23.77 | 2,909 |
2022-01-26 | $24.26 | $24.27 | $24.12 | $24.14 | $23.78 | 3,510 |
2022-01-25 | $24.26 | $24.28 | $24.23 | $24.24 | $23.88 | 7,850 |
2022-01-24 | $24.26 | $24.30 | $24.26 | $24.28 | $23.92 | 12,250 |
2022-01-21 | $24.27 | $24.29 | $24.27 | $24.29 | $23.92 | 249,235 |
2022-01-20 | $24.21 | $24.24 | $24.19 | $24.20 | $23.84 | 503,861 |
2022-01-19 | $24.19 | $24.27 | $24.19 | $24.24 | $23.88 | 2,655 |
2022-01-18 | $24.24 | $24.24 | $24.18 | $24.20 | $23.84 | 9,678 |
2022-01-14 | $24.36 | $24.36 | $24.32 | $24.32 | $23.96 | 7,858 |
2022-01-13 | $24.39 | $24.42 | $24.38 | $24.42 | $24.06 | 2,037 |
2022-01-12 | $24.41 | $24.41 | $24.37 | $24.39 | $24.03 | 5,682 |
2022-01-11 | $24.33 | $24.38 | $24.33 | $24.38 | $24.01 | 6,899 |
2022-01-10 | $24.27 | $24.37 | $24.26 | $24.33 | $23.97 | 21,212 |
2022-01-07 | $24.35 | $24.37 | $24.33 | $24.34 | $23.98 | 9,919 |
2022-01-06 | $24.41 | $24.45 | $24.38 | $24.40 | $24.03 | 41,409 |
2022-01-05 | $24.55 | $24.59 | $24.42 | $24.42 | $24.06 | 2,861 |
2022-01-04 | $24.62 | $24.62 | $24.56 | $24.59 | $24.23 | 76,259 |
2022-01-03 | $24.62 | $24.63 | $24.59 | $24.62 | $24.25 | 10,395 |
2021-12-31 | $24.68 | $24.68 | $24.66 | $24.66 | $24.29 | 3,654 |
2021-12-30 | $24.63 | $24.68 | $24.63 | $24.65 | $24.28 | 5,607 |
2021-12-29 | $24.76 | $24.76 | $24.72 | $24.72 | $24.29 | 16,163 |
2021-12-28 | $24.75 | $24.77 | $24.72 | $24.77 | $24.33 | 2,937 |
2021-12-27 | $24.76 | $24.80 | $24.76 | $24.79 | $24.35 | 6,323 |
2021-12-23 | $24.74 | $24.76 | $24.74 | $24.75 | $24.31 | 1,626 |
2021-12-22 | $24.66 | $24.70 | $24.66 | $24.69 | $24.25 | 4,954 |
2021-12-21 | $24.53 | $24.63 | $24.53 | $24.61 | $24.18 | 13,899 |
2021-12-20 | $24.48 | $24.52 | $24.47 | $24.51 | $24.08 | 17,896 |
2021-12-17 | $24.52 | $24.58 | $24.52 | $24.55 | $24.12 | 242,527 |
2021-12-16 | $24.56 | $24.59 | $24.55 | $24.56 | $24.12 | 6,896 |
2021-12-15 | $24.46 | $24.58 | $24.46 | $24.58 | $24.14 | 2,880 |
2021-12-14 | $24.47 | $24.53 | $24.47 | $24.52 | $24.09 | 2,134 |
2021-12-13 | $24.54 | $24.57 | $24.53 | $24.57 | $24.14 | 3,820 |
2021-12-10 | $24.52 | $24.52 | $24.49 | $24.50 | $24.07 | 7,118 |
2021-12-09 | $24.52 | $24.52 | $24.48 | $24.50 | $24.06 | 21,942 |
2021-12-08 | $24.48 | $24.50 | $24.46 | $24.50 | $24.06 | 6,286 |
2021-12-07 | $24.55 | $24.57 | $24.51 | $24.53 | $24.09 | 14,015 |
2021-12-06 | $24.59 | $24.59 | $24.53 | $24.55 | $24.12 | 8,486 |
2021-12-03 | $24.57 | $24.62 | $24.57 | $24.59 | $24.16 | 4,099 |
2021-12-02 | $24.64 | $24.67 | $24.62 | $24.67 | $24.10 | 8,154 |
2021-12-01 | $24.63 | $24.67 | $24.63 | $24.67 | $24.10 | 827 |
2021-11-30 | $24.65 | $24.67 | $24.63 | $24.67 | $24.11 | 3,260 |
2021-11-29 | $24.59 | $24.63 | $24.56 | $24.62 | $24.06 | 12,240 |
2021-11-26 | $24.59 | $24.60 | $24.58 | $24.60 | $24.04 | 2,080 |
2021-11-24 | $24.43 | $24.48 | $24.43 | $24.48 | $23.92 | 4,084 |
2021-11-23 | $24.48 | $24.48 | $24.45 | $24.45 | $23.89 | 3,103 |
2021-11-22 | $23.79 | $24.58 | $23.79 | $24.51 | $23.95 | 4,801 |
2021-11-19 | $24.66 | $24.67 | $24.62 | $24.63 | $24.06 | 5,652 |
2021-11-18 | $24.63 | $24.66 | $24.62 | $24.62 | $24.06 | 6,698 |
2021-11-17 | $24.66 | $24.67 | $24.65 | $24.65 | $24.09 | 2,881 |
2021-11-16 | $24.68 | $24.70 | $24.67 | $24.68 | $24.11 | 1,547 |
2021-11-15 | $24.68 | $24.70 | $24.65 | $24.65 | $24.09 | 3,920 |
2021-11-12 | $24.70 | $24.72 | $24.70 | $24.70 | $24.14 | 3,087 |
2021-11-11 | $24.74 | $24.74 | $24.70 | $24.70 | $24.13 | 2,930 |
2021-11-10 | $24.80 | $24.80 | $24.73 | $24.73 | $24.17 | 6,434 |
2021-11-09 | $24.83 | $24.84 | $24.82 | $24.84 | $24.27 | 4,035 |
2021-11-08 | $24.87 | $24.87 | $24.83 | $24.83 | $24.26 | 10,199 |
2021-11-05 | $24.81 | $24.86 | $24.81 | $24.86 | $24.29 | 7,528 |
2021-11-04 | $24.75 | $24.79 | $24.75 | $24.79 | $24.22 | 1,902 |
2021-11-03 | $24.71 | $24.73 | $24.68 | $24.73 | $24.17 | 14,866 |
2021-11-02 | $24.64 | $24.74 | $24.64 | $24.73 | $24.16 | 2,133 |
2021-11-01 | $24.66 | $24.68 | $24.66 | $24.68 | $24.12 | 1,663 |
2021-10-29 | $24.66 | $24.70 | $24.66 | $24.70 | $24.13 | 1,296 |
2021-10-28 | $24.69 | $24.72 | $24.68 | $24.69 | $24.13 | 5,008 |
2021-10-27 | $24.68 | $24.74 | $24.67 | $24.71 | $24.15 | 16,350 |
2021-10-26 | $24.66 | $24.66 | $24.65 | $24.66 | $24.09 | 1,986 |
2021-10-25 | $24.66 | $24.67 | $24.65 | $24.67 | $24.10 | 2,469 |
2021-10-22 | $24.68 | $24.68 | $24.61 | $24.63 | $24.07 | 3,476 |
2021-10-21 | $24.63 | $24.63 | $24.63 | $24.63 | $24.06 | 115 |
2021-10-20 | $24.68 | $24.70 | $24.66 | $24.68 | $24.12 | 13,614 |
2021-10-19 | $24.70 | $24.70 | $24.68 | $24.68 | $24.12 | 976 |
2021-10-18 | $24.68 | $24.72 | $24.67 | $24.70 | $24.13 | 3,911 |
2021-10-15 | $24.72 | $24.75 | $24.72 | $24.74 | $24.18 | 2,602 |
2021-10-14 | $24.78 | $24.80 | $24.75 | $24.79 | $24.22 | 6,090 |
2021-10-13 | $24.77 | $24.77 | $24.73 | $24.74 | $24.18 | 4,398 |
2021-10-12 | $24.70 | $24.73 | $24.69 | $24.71 | $24.15 | 6,134 |
2021-10-11 | $24.70 | $24.71 | $24.64 | $24.68 | $24.11 | 139,150 |
2021-10-08 | $24.75 | $24.76 | $24.70 | $24.73 | $24.17 | 2,320 |
2021-10-07 | $24.77 | $24.80 | $24.77 | $24.77 | $24.21 | 5,904 |
2021-10-06 | $24.83 | $24.83 | $24.78 | $24.81 | $24.24 | 5,456 |
2021-10-05 | $24.80 | $24.82 | $24.79 | $24.82 | $24.25 | 2,506 |
2021-10-04 | $24.87 | $24.88 | $24.84 | $24.87 | $24.30 | 3,578 |
2021-10-01 | $24.88 | $24.94 | $24.86 | $24.93 | $24.36 | 11,207 |
2021-09-30 | $24.85 | $24.91 | $24.84 | $24.88 | $24.31 | 5,931 |
2021-09-29 | $24.82 | $24.92 | $24.82 | $24.90 | $24.33 | 4,350 |
2021-09-28 | $24.85 | $24.86 | $24.82 | $24.86 | $24.29 | 3,745 |
2021-09-27 | $24.92 | $24.97 | $24.91 | $24.95 | $24.38 | 4,107 |
2021-09-24 | $24.99 | $24.99 | $24.93 | $24.96 | $24.39 | 5,576 |
2021-09-23 | $24.99 | $25.01 | $24.97 | $25.00 | $24.43 | 5,406 |
2021-09-22 | $24.98 | $24.99 | $24.96 | $24.98 | $24.41 | 3,253 |
2021-09-21 | $24.93 | $24.95 | $24.91 | $24.95 | $24.38 | 10,130 |
2021-09-20 | $24.90 | $24.94 | $24.88 | $24.90 | $24.33 | 8,890 |
2021-09-17 | $24.99 | $25.02 | $24.98 | $25.01 | $24.43 | 6,613 |
2021-09-16 | $24.98 | $25.03 | $24.98 | $25.03 | $24.46 | 9,367 |
2021-09-15 | $24.99 | $25.03 | $24.99 | $25.03 | $24.45 | 6,782 |
2021-09-14 | $24.99 | $25.01 | $24.92 | $24.95 | $24.38 | 19,096 |
2021-09-13 | $24.99 | $25.00 | $24.98 | $25.00 | $24.43 | 843 |
2021-09-10 | $24.97 | $24.98 | $24.94 | $24.96 | $24.39 | 7,045 |
2021-09-09 | $24.99 | $24.99 | $24.94 | $24.97 | $24.40 | 15,568 |
2021-09-08 | $24.94 | $24.97 | $24.91 | $24.96 | $24.39 | 8,382 |
2021-09-07 | $24.94 | $24.94 | $24.93 | $24.94 | $24.37 | 1,697 |
2021-09-03 | $25.01 | $25.01 | $24.96 | $24.99 | $24.42 | 4,636 |
2021-09-02 | $25.21 | $25.24 | $25.21 | $25.23 | $24.42 | 15,459 |
2021-09-01 | $25.19 | $25.20 | $25.18 | $25.20 | $24.39 | 6,034 |
2021-08-31 | $25.13 | $25.17 | $25.12 | $25.16 | $24.35 | 5,739 |
2021-08-30 | $25.17 | $25.18 | $25.14 | $25.14 | $24.33 | 4,697 |
2021-08-27 | $25.08 | $25.10 | $25.06 | $25.10 | $24.29 | 2,997 |
2021-08-26 | $25.09 | $25.10 | $25.05 | $25.09 | $24.28 | 4,843 |
2021-08-25 | $25.10 | $25.11 | $25.07 | $25.09 | $24.28 | 1,860 |
2021-08-24 | $25.11 | $25.13 | $25.10 | $25.13 | $24.32 | 2,848 |
2021-08-23 | $25.16 | $25.16 | $25.11 | $25.15 | $24.35 | 8,281 |
2021-08-20 | $25.11 | $25.13 | $25.10 | $25.13 | $24.32 | 2,057 |
2021-08-19 | $25.11 | $25.15 | $25.10 | $25.14 | $24.33 | 7,679 |
2021-08-18 | $24.86 | $25.14 | $24.86 | $25.11 | $24.30 | 3,351 |
2021-08-17 | $25.13 | $25.15 | $25.11 | $25.13 | $24.32 | 5,550 |
2021-08-16 | $25.14 | $25.17 | $25.12 | $25.15 | $24.34 | 4,424 |
2021-08-13 | $25.03 | $25.11 | $25.03 | $25.11 | $24.30 | 1,508 |
2021-08-12 | $25.06 | $25.06 | $25.03 | $25.04 | $24.24 | 3,831 |
2021-08-11 | $25.02 | $25.07 | $25.02 | $25.06 | $24.26 | 7,635 |
2021-08-10 | $25.04 | $25.07 | $25.02 | $25.04 | $24.24 | 6,606 |
2021-08-09 | $25.07 | $25.10 | $25.06 | $25.08 | $24.28 | 8,172 |
2021-08-06 | $25.17 | $25.17 | $25.10 | $25.12 | $24.32 | 646 |
2021-08-05 | $25.17 | $25.22 | $25.17 | $25.20 | $24.39 | 2,247 |
2021-08-04 | $25.18 | $25.19 | $25.16 | $25.17 | $24.36 | 1,715 |
2021-08-03 | $25.16 | $25.21 | $25.16 | $25.20 | $24.39 | 1,728 |
2021-08-02 | $25.27 | $25.27 | $25.20 | $25.20 | $24.39 | 3,540 |
2021-07-30 | $25.23 | $25.28 | $25.23 | $25.24 | $24.43 | 1,493 |
2021-07-29 | $25.25 | $25.27 | $25.23 | $25.26 | $24.45 | 4,814 |
2021-07-28 | $24.94 | $25.23 | $24.94 | $25.23 | $24.42 | 6,844 |
2021-07-27 | $25.23 | $25.23 | $25.16 | $25.21 | $24.40 | 9,859 |
2021-07-26 | $25.23 | $25.28 | $25.21 | $25.23 | $24.42 | 6,393 |
2021-07-23 | $25.26 | $25.29 | $25.23 | $25.26 | $24.45 | 6,845 |
2021-07-22 | $25.18 | $25.26 | $25.17 | $25.22 | $24.41 | 8,909 |
2021-07-21 | $25.19 | $25.20 | $25.16 | $25.20 | $24.39 | 1,548 |
2021-07-20 | $25.04 | $25.15 | $25.04 | $25.14 | $24.33 | 14,473 |
2021-07-19 | $25.09 | $25.12 | $25.01 | $25.04 | $24.24 | 1,903 |
2021-07-16 | $25.24 | $25.24 | $25.18 | $25.20 | $24.39 | 2,705 |
2021-07-15 | $25.24 | $25.25 | $25.19 | $25.24 | $24.42 | 11,316 |
2021-07-14 | $25.25 | $25.27 | $25.20 | $25.25 | $24.43 | 2,182 |
2021-07-13 | $25.25 | $25.29 | $25.22 | $25.22 | $24.41 | 6,220 |
2021-07-12 | $25.26 | $25.29 | $25.26 | $25.29 | $24.47 | 2,038 |
2021-07-09 | $25.26 | $25.30 | $25.26 | $25.29 | $24.47 | 3,699 |
2021-07-08 | $25.26 | $25.28 | $25.24 | $25.26 | $24.44 | 2,150 |
2021-07-07 | $25.26 | $25.33 | $25.26 | $25.30 | $24.49 | 1,247 |
2021-07-06 | $25.29 | $25.32 | $25.28 | $25.30 | $24.48 | 2,342 |
2021-07-02 | $25.25 | $25.29 | $25.24 | $25.29 | $24.48 | 6,524 |
2021-07-01 | $25.22 | $25.25 | $25.22 | $25.25 | $24.43 | 14,646 |
2021-06-30 | $25.20 | $25.20 | $25.17 | $25.20 | $24.39 | 5,712 |
2021-06-29 | $25.15 | $25.20 | $25.15 | $25.20 | $24.39 | 2,429 |
2021-06-28 | $25.12 | $25.17 | $25.12 | $25.17 | $24.36 | 12,518 |
2021-06-25 | $25.18 | $25.18 | $25.12 | $25.17 | $24.36 | 3,262 |
2021-06-24 | $25.09 | $25.14 | $25.09 | $25.14 | $24.34 | 736 |
2021-06-23 | $25.11 | $25.11 | $25.09 | $25.09 | $24.29 | 819 |
2021-06-22 | $25.07 | $25.09 | $25.05 | $25.09 | $24.28 | 2,121 |
2021-06-21 | $25.05 | $25.09 | $25.05 | $25.08 | $24.27 | 4,997 |
2021-06-18 | $25.01 | $25.05 | $25.01 | $25.03 | $24.22 | 2,951 |
2021-06-17 | $25.02 | $25.07 | $25.01 | $25.05 | $24.25 | 9,225 |
2021-06-16 | $24.98 | $25.08 | $24.98 | $25.02 | $24.21 | 9,016 |
2021-06-15 | $25.06 | $25.08 | $25.03 | $25.06 | $24.26 | 11,128 |
2021-06-14 | $25.07 | $25.07 | $25.03 | $25.06 | $24.26 | 3,517 |
2021-06-11 | $25.09 | $25.10 | $25.05 | $25.08 | $24.27 | 8,501 |
2021-06-10 | $25.02 | $25.08 | $25.02 | $25.08 | $24.27 | 4,546 |
2021-06-09 | $25.04 | $25.05 | $25.00 | $25.03 | $24.23 | 8,568 |
2021-06-08 | $24.99 | $25.01 | $24.98 | $25.00 | $24.20 | 5,549 |
2021-06-07 | $25.01 | $25.02 | $24.96 | $24.99 | $24.18 | 8,829 |
2021-06-04 | $24.93 | $24.97 | $24.93 | $24.96 | $24.16 | 10,772 |
2021-06-03 | $24.93 | $24.94 | $24.90 | $24.93 | $24.12 | 7,606 |
2021-06-02 | $25.15 | $25.20 | $25.15 | $25.19 | $24.16 | 4,594 |
2021-06-01 | $25.14 | $25.17 | $25.12 | $25.16 | $24.13 | 4,406 |
2021-05-28 | $25.11 | $25.12 | $25.10 | $25.10 | $24.08 | 514 |
2021-05-27 | $25.14 | $25.14 | $25.09 | $25.10 | $24.07 | 14,282 |
2021-05-26 | $25.11 | $25.12 | $25.08 | $25.09 | $24.07 | 4,002 |
2021-05-25 | $25.06 | $25.11 | $25.06 | $25.10 | $24.07 | 4,197 |
2021-05-24 | $25.04 | $25.06 | $25.04 | $25.06 | $24.04 | 3,402 |
2021-05-21 | $25.01 | $25.05 | $25.01 | $25.04 | $24.02 | 4,545 |
2021-05-20 | $25.02 | $25.05 | $25.01 | $25.05 | $24.02 | 3,805 |
2021-05-19 | $25.02 | $25.03 | $24.99 | $24.99 | $23.96 | 5,828 |
2021-05-18 | $25.10 | $25.11 | $25.07 | $25.07 | $24.04 | 2,549 |
2021-05-17 | $25.12 | $25.14 | $25.07 | $25.11 | $24.08 | 4,835 |
2021-05-14 | $25.13 | $25.14 | $25.10 | $25.13 | $24.10 | 1,973 |
2021-05-13 | $25.06 | $25.07 | $25.04 | $25.06 | $24.03 | 6,058 |
2021-05-12 | $25.06 | $25.07 | $24.98 | $25.01 | $23.98 | 14,325 |
2021-05-11 | $25.08 | $25.12 | $25.07 | $25.12 | $24.09 | 3,835 |
2021-05-10 | $25.18 | $25.19 | $25.13 | $25.15 | $24.12 | 1,337 |
2021-05-07 | $25.18 | $25.20 | $25.15 | $25.18 | $24.15 | 2,795 |
2021-05-06 | $25.16 | $25.16 | $25.12 | $25.16 | $24.13 | 7,177 |
2021-05-05 | $25.18 | $25.19 | $25.16 | $25.18 | $24.15 | 1,497 |
2021-05-04 | $25.09 | $25.12 | $25.09 | $25.11 | $24.08 | 4,734 |
2021-05-03 | $25.16 | $25.16 | $25.13 | $25.14 | $24.12 | 1,944 |
2021-04-30 | $25.10 | $25.14 | $25.10 | $25.13 | $24.10 | 2,753 |
2021-04-29 | $25.08 | $25.13 | $25.08 | $25.13 | $24.10 | 3,576 |
2021-04-28 | $25.05 | $25.11 | $25.05 | $25.11 | $24.09 | 5,709 |
2021-04-27 | $25.10 | $25.10 | $25.07 | $25.09 | $24.07 | 1,161 |
2021-04-26 | $25.13 | $25.14 | $25.09 | $25.09 | $24.07 | 5,202 |
2021-04-23 | $25.10 | $25.11 | $25.08 | $25.11 | $24.08 | 2,265 |
2021-04-22 | $25.06 | $25.10 | $25.04 | $25.06 | $24.03 | 5,985 |
2021-04-21 | $25.03 | $25.06 | $25.03 | $25.06 | $24.03 | 9,436 |
2021-04-20 | $25.03 | $25.04 | $25.00 | $25.02 | $23.99 | 4,358 |
2021-04-19 | $25.02 | $25.08 | $24.99 | $25.06 | $24.04 | 21,553 |
2021-04-16 | $25.11 | $25.12 | $25.09 | $25.09 | $24.07 | 1,882 |
2021-04-15 | $25.09 | $25.17 | $25.09 | $25.13 | $24.10 | 11,522 |
2021-04-14 | $25.06 | $25.09 | $25.02 | $25.04 | $24.01 | 316,903 |
2021-04-13 | $25.01 | $25.04 | $25.00 | $25.03 | $24.01 | 2,827 |
2021-04-12 | $25.00 | $25.02 | $25.00 | $25.01 | $23.99 | 5,152 |
2021-04-09 | $25.06 | $25.06 | $25.00 | $25.06 | $24.03 | 4,196 |
2021-04-08 | $25.06 | $25.09 | $25.04 | $25.08 | $24.05 | 458,536 |
2021-04-07 | $25.04 | $25.07 | $25.01 | $25.04 | $24.02 | 3,517 |
2021-04-06 | $25.00 | $25.05 | $25.00 | $25.04 | $24.02 | 39,352 |
2021-04-05 | $24.98 | $25.01 | $24.96 | $24.99 | $23.97 | 11,525 |
2021-04-01 | $24.93 | $24.98 | $24.93 | $24.97 | $23.95 | 13,353 |
2021-03-31 | $24.91 | $24.93 | $24.90 | $24.93 | $23.92 | 2,263 |
2021-03-30 | $24.81 | $24.84 | $24.81 | $24.84 | $23.83 | 11,521 |
2021-03-29 | $24.88 | $24.88 | $24.83 | $24.86 | $23.84 | 7,807 |
2021-03-26 | $24.91 | $24.92 | $24.89 | $24.91 | $23.89 | 5,296 |
2021-03-25 | $24.94 | $24.94 | $24.90 | $24.92 | $23.90 | 7,061 |
2021-03-24 | $24.91 | $24.94 | $24.88 | $24.93 | $23.91 | 8,979 |
2021-03-23 | $24.88 | $24.91 | $24.85 | $24.91 | $23.89 | 1,930 |
2021-03-22 | $24.82 | $24.87 | $24.82 | $24.85 | $23.83 | 2,575 |
2021-03-19 | $24.74 | $24.80 | $24.74 | $24.80 | $23.78 | 4,524 |
2021-03-18 | $24.81 | $24.81 | $24.75 | $24.79 | $23.77 | 9,048 |
2021-03-17 | $24.85 | $24.91 | $24.82 | $24.89 | $23.87 | 8,630 |
2021-03-16 | $24.91 | $24.91 | $24.85 | $24.89 | $23.87 | 6,547 |
2021-03-15 | $24.89 | $24.91 | $24.87 | $24.90 | $23.88 | 8,017 |
2021-03-12 | $24.86 | $24.91 | $24.85 | $24.88 | $23.86 | 4,817 |
2021-03-11 | $24.94 | $24.99 | $24.94 | $24.97 | $23.95 | 4,778 |
2021-03-10 | $24.95 | $24.96 | $24.90 | $24.96 | $23.94 | 3,097 |
2021-03-09 | $24.92 | $24.93 | $24.88 | $24.93 | $23.91 | 3,827 |
2021-03-08 | $24.93 | $24.93 | $24.87 | $24.87 | $23.85 | 7,644 |
2021-03-05 | $24.90 | $24.99 | $24.90 | $24.96 | $23.94 | 10,046 |
2021-03-04 | $25.07 | $25.07 | $24.95 | $24.96 | $23.94 | 3,481 |
2021-03-03 | $25.04 | $25.06 | $25.01 | $25.04 | $24.02 | 4,094 |
2021-03-02 | $25.26 | $25.31 | $25.26 | $25.28 | $24.08 | 5,643 |
2021-03-01 | $25.19 | $25.33 | $25.19 | $25.33 | $24.13 | 2,295 |
2021-02-26 | $25.09 | $25.15 | $25.07 | $25.08 | $23.89 | 7,598 |
2021-02-25 | $25.23 | $25.23 | $25.14 | $25.14 | $23.95 | 5,271 |
2021-02-24 | $25.27 | $25.33 | $25.27 | $25.33 | $24.13 | 3,247 |
2021-02-23 | $25.27 | $25.33 | $25.25 | $25.33 | $24.13 | 4,201 |
2021-02-22 | $25.31 | $25.32 | $25.27 | $25.27 | $24.07 | 2,855 |
2021-02-19 | $25.35 | $25.38 | $25.31 | $25.34 | $24.14 | 7,611 |
2021-02-18 | $25.31 | $25.33 | $25.30 | $25.33 | $24.13 | 8,852 |
2021-02-17 | $25.30 | $25.34 | $25.30 | $25.34 | $24.14 | 4,992 |
2021-02-16 | $25.38 | $25.41 | $25.34 | $25.37 | $24.16 | 8,228 |
2021-02-12 | $25.38 | $25.42 | $25.35 | $25.40 | $24.19 | 29,054 |
2021-02-11 | $25.35 | $25.38 | $25.31 | $25.36 | $24.16 | 8,484 |
2021-02-10 | $25.36 | $25.36 | $25.31 | $25.36 | $24.15 | 24,191 |
2021-02-09 | $25.37 | $25.40 | $25.35 | $25.36 | $24.16 | 8,167 |
2021-02-08 | $25.36 | $25.40 | $25.34 | $25.40 | $24.19 | 9,837 |
2021-02-05 | $25.34 | $25.34 | $25.31 | $25.33 | $24.13 | 11,876 |
2021-02-04 | $25.30 | $25.32 | $25.27 | $25.30 | $24.10 | 11,625 |
2021-02-03 | $25.25 | $25.27 | $25.23 | $25.26 | $24.06 | 13,859 |
2021-02-02 | $25.05 | $25.25 | $25.05 | $25.24 | $24.04 | 8,926 |
2021-02-01 | $25.10 | $25.16 | $25.10 | $25.16 | $23.96 | 5,727 |
2021-01-29 | $25.12 | $25.20 | $25.08 | $25.09 | $23.90 | 14,420 |
2021-01-28 | $25.20 | $25.24 | $25.16 | $25.16 | $23.97 | 4,959 |
2021-01-27 | $25.12 | $25.16 | $25.10 | $25.10 | $23.91 | 4,617 |
2021-01-26 | $25.16 | $25.18 | $25.14 | $25.17 | $23.98 | 11,233 |
2021-01-25 | $25.25 | $25.25 | $25.14 | $25.18 | $23.98 | 4,590 |
2021-01-22 | $25.18 | $25.21 | $25.15 | $25.19 | $24.00 | 7,518 |
2021-01-21 | $25.24 | $25.25 | $25.20 | $25.24 | $24.04 | 8,083 |
2021-01-20 | $25.23 | $25.26 | $25.19 | $25.26 | $24.06 | 13,484 |
2021-01-19 | $25.15 | $25.20 | $25.13 | $25.20 | $24.01 | 10,308 |
2021-01-15 | $25.15 | $25.18 | $25.12 | $25.12 | $23.93 | 2,813 |
2021-01-14 | $25.19 | $25.20 | $25.15 | $25.19 | $24.00 | 7,422 |
2021-01-13 | $25.12 | $25.21 | $25.10 | $25.17 | $23.98 | 100,864 |
2021-01-12 | $25.05 | $25.10 | $25.01 | $25.10 | $23.91 | 16,053 |
2021-01-11 | $25.12 | $25.12 | $25.04 | $25.07 | $23.88 | 5,814 |
2021-01-08 | $25.15 | $25.18 | $25.13 | $25.18 | $23.99 | 12,502 |
2021-01-07 | $25.16 | $25.16 | $25.13 | $25.15 | $23.96 | 3,308 |
2021-01-06 | $25.12 | $25.18 | $25.08 | $25.09 | $23.90 | 7,899 |
2021-01-05 | $25.11 | $25.12 | $25.08 | $25.09 | $23.90 | 11,480 |
2021-01-04 | $25.07 | $25.12 | $25.07 | $25.12 | $23.93 | 4,377 |
2020-12-31 | $25.15 | $25.17 | $25.12 | $25.17 | $23.98 | 5,762 |
2020-12-30 | $25.12 | $25.17 | $25.12 | $25.15 | $23.95 | 15,441 |
2020-12-29 | $25.25 | $25.25 | $25.19 | $25.21 | $23.92 | 3,540 |
2020-12-28 | $25.28 | $25.28 | $25.18 | $25.21 | $23.93 | 5,224 |
2020-12-24 | $25.20 | $25.20 | $25.17 | $25.20 | $23.92 | 473 |
2020-12-23 | $25.07 | $25.17 | $25.07 | $25.14 | $23.86 | 7,047 |
2020-12-22 | $25.01 | $25.07 | $24.99 | $25.07 | $23.80 | 7,299 |
2020-12-21 | $25.03 | $25.07 | $24.96 | $25.02 | $23.75 | 15,883 |
2020-12-18 | $25.12 | $25.12 | $25.06 | $25.10 | $23.82 | 19,608 |
2020-12-17 | $25.05 | $25.10 | $25.05 | $25.10 | $23.82 | 13,001 |
2020-12-16 | $25.04 | $25.08 | $25.01 | $25.05 | $23.77 | 15,058 |
2020-12-15 | $25.05 | $25.09 | $24.95 | $25.08 | $23.80 | 24,829 |
2020-12-14 | $25.06 | $25.06 | $24.97 | $25.01 | $23.73 | 23,330 |
2020-12-11 | $25.09 | $25.09 | $24.98 | $25.02 | $23.75 | 21,415 |
2020-12-10 | $24.98 | $25.08 | $24.96 | $25.02 | $23.75 | 3,013,522 |
2020-12-09 | $25.03 | $25.05 | $24.96 | $24.96 | $23.69 | 5,200 |
2020-12-08 | $25.05 | $25.05 | $25.05 | $25.05 | $23.78 | 5,101 |
Donoghue Forlines Tactical High Yield ETF (DFHY) News Headlines
Recent Donoghue Forlines Tactical High Yield ETF (DFHY) News
Similar Companies to Donoghue Forlines Tactical High Yield ETF (DFHY) 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 | -- | -- | -- |