SoFi Weekly Income ETF (TGIF) Exchange: NYSE ARCA
Data as of May 2, 2025
$97.49 ($-0.04) -0.04%
SoFi Weekly Income ETF - Daily Information
Click for more stock information on SoFi Weekly Income ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $97.12 |
| Previous Close | $97.49 |
| High | $97.49 |
| Low | $97.12 |
| Adjusted Open | $97.12 |
| Previous Adjusted Close | $97.49 |
| Adjusted High | $97.49 |
| Adjusted Low | $97.12 |
About SoFi Weekly Income ETF (TGIF)
SoFi Weekly Income ETF
Invest in SoFi Weekly Income ETF (TGIF)
Historical Stock Data for SoFi Weekly Income ETF (TGIF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | $97.12 | $97.49 | $97.12 | $97.49 | $97.49 | 3,351 |
| 2024-02-16 | $97.12 | $97.53 | $97.12 | $97.53 | $97.53 | 1,793 |
| 2024-02-15 | $96.85 | $98.00 | $96.85 | $97.45 | $97.45 | 1,957 |
| 2024-02-14 | $96.99 | $97.29 | $96.98 | $97.23 | $97.23 | 2,421 |
| 2024-02-13 | $96.87 | $97.79 | $96.73 | $97.14 | $97.14 | 6,371 |
| 2024-02-12 | $97.15 | $97.89 | $97.15 | $97.25 | $97.25 | 15,670 |
| 2024-02-09 | $97.92 | $97.92 | $97.92 | $97.92 | $97.92 | 1,501 |
| 2024-02-08 | $97.70 | $98.38 | $97.70 | $97.90 | $97.90 | 1,858 |
| 2024-02-07 | $97.77 | $98.53 | $97.77 | $97.95 | $97.95 | 1,328 |
| 2024-02-06 | $98.35 | $98.53 | $97.75 | $97.75 | $97.66 | 1,736 |
| 2024-02-05 | $97.98 | $97.98 | $97.54 | $97.54 | $97.54 | 1,679 |
| 2024-02-02 | $98.18 | $98.39 | $97.12 | $97.79 | $97.79 | 2,379 |
| 2024-02-01 | $98.23 | $98.23 | $97.57 | $98.04 | $98.04 | 893 |
| 2024-01-31 | $98.05 | $98.05 | $97.63 | $97.63 | $97.63 | 1,629 |
| 2024-01-30 | $98.11 | $98.11 | $97.79 | $97.79 | $97.69 | 1,242 |
| 2024-01-29 | $97.66 | $98.01 | $97.66 | $97.83 | $97.73 | 1,387 |
| 2024-01-26 | $97.98 | $97.98 | $97.35 | $97.73 | $97.64 | 1,465 |
| 2024-01-25 | $97.50 | $97.61 | $97.50 | $97.61 | $97.52 | 954 |
| 2024-01-24 | $97.95 | $97.95 | $97.26 | $97.27 | $97.18 | 2,852 |
| 2024-01-23 | $97.50 | $97.50 | $97.00 | $97.50 | $97.32 | 1,297 |
| 2024-01-22 | $97.53 | $98.17 | $97.53 | $97.54 | $97.36 | 1,890 |
| 2024-01-19 | $96.69 | $97.16 | $96.63 | $97.16 | $96.98 | 2,166 |
| 2024-01-18 | $97.80 | $97.80 | $97.18 | $97.18 | $97.00 | 1,848 |
| 2024-01-17 | $96.56 | $96.99 | $96.26 | $96.99 | $96.81 | 1,104 |
| 2024-01-16 | $97.72 | $98.23 | $97.43 | $97.59 | $97.32 | 2,486 |
| 2024-01-12 | $97.94 | $98.08 | $97.94 | $98.00 | $98.00 | 979 |
| 2024-01-11 | $97.30 | $97.58 | $97.30 | $97.58 | $97.58 | 1,212 |
| 2024-01-10 | $97.02 | $98.05 | $97.02 | $97.45 | $97.45 | 1,645 |
| 2024-01-09 | $97.30 | $97.67 | $97.24 | $97.24 | $97.15 | 2,515 |
| 2024-01-08 | $97.13 | $97.59 | $96.94 | $97.07 | $96.98 | 1,559 |
| 2024-01-05 | $97.50 | $97.50 | $96.47 | $96.92 | $96.83 | 1,379 |
| 2024-01-04 | $96.86 | $97.08 | $96.50 | $96.95 | $96.86 | 1,316 |
| 2024-01-03 | $96.91 | $97.07 | $96.91 | $97.07 | $96.98 | 1,343 |
| 2024-01-02 | $97.20 | $97.62 | $96.71 | $97.22 | $97.13 | 4,811 |
| 2023-12-29 | $97.77 | $97.99 | $96.82 | $97.08 | $96.99 | 3,623 |
| 2023-12-28 | $97.74 | $97.76 | $97.18 | $97.28 | $97.19 | 2,748 |
| 2023-12-27 | $97.78 | $97.78 | $97.58 | $97.58 | $97.58 | 1,412 |
| 2023-12-26 | $98.54 | $98.91 | $98.46 | $98.46 | $97.28 | 1,200 |
| 2023-12-22 | $99.07 | $99.07 | $98.31 | $98.58 | $98.58 | 1,403 |
| 2023-12-21 | $98.53 | $98.77 | $98.53 | $98.77 | $98.77 | 1,401 |
| 2023-12-20 | $98.91 | $98.91 | $98.27 | $98.27 | $98.27 | 1,250 |
| 2023-12-19 | $98.93 | $98.93 | $98.16 | $98.59 | $98.49 | 1,667 |
| 2023-12-18 | $98.44 | $98.83 | $97.77 | $98.32 | $98.23 | 1,670 |
| 2023-12-15 | $98.23 | $98.23 | $97.89 | $97.89 | $97.80 | 987 |
| 2023-12-14 | $98.16 | $98.16 | $98.16 | $98.16 | $98.07 | 881 |
| 2023-12-13 | $97.87 | $97.87 | $97.87 | $97.87 | $97.78 | 957 |
| 2023-12-12 | $96.88 | $97.52 | $96.88 | $97.19 | $97.01 | 1,332 |
| 2023-12-11 | $96.84 | $97.16 | $96.25 | $96.88 | $96.70 | 2,270 |
| 2023-12-08 | $96.89 | $96.89 | $96.89 | $96.89 | $96.71 | 700 |
| 2023-12-07 | $97.24 | $97.24 | $97.24 | $97.24 | $97.06 | 668 |
| 2023-12-06 | $97.30 | $97.30 | $97.18 | $97.18 | $97.00 | 1,227 |
| 2023-12-05 | $96.95 | $97.38 | $96.95 | $97.24 | $96.97 | 1,766 |
| 2023-12-04 | $96.35 | $96.87 | $96.35 | $96.87 | $96.60 | 1,632 |
| 2023-12-01 | $96.67 | $97.59 | $96.57 | $97.06 | $97.06 | 2,003 |
| 2023-11-30 | $96.12 | $96.45 | $95.72 | $96.20 | $96.20 | 1,160 |
| 2023-11-29 | $96.96 | $96.96 | $96.88 | $96.88 | $96.88 | 1,081 |
| 2023-11-28 | $95.82 | $96.43 | $95.82 | $96.43 | $96.34 | 1,109 |
| 2023-11-27 | $95.98 | $96.01 | $95.98 | $96.01 | $95.92 | 1,229 |
| 2023-11-24 | $95.61 | $95.99 | $95.46 | $95.99 | $95.99 | 1,475 |
| 2023-11-22 | $95.77 | $96.40 | $95.44 | $95.92 | $95.92 | 1,558 |
| 2023-11-21 | $96.03 | $96.03 | $95.77 | $95.77 | $95.77 | 490 |
| 2023-11-20 | $96.24 | $96.24 | $95.70 | $95.70 | $95.70 | 964 |
| 2023-11-17 | $95.07 | $95.63 | $95.05 | $95.63 | $95.63 | 1,651 |
| 2023-11-16 | $95.51 | $95.51 | $95.51 | $95.51 | $95.51 | 503 |
| 2023-11-15 | $95.21 | $95.52 | $95.10 | $95.48 | $95.48 | 1,595 |
| 2023-11-14 | $96.51 | $96.51 | $95.91 | $95.91 | $95.82 | 1,834 |
| 2023-11-13 | $94.93 | $95.30 | $94.89 | $95.30 | $95.21 | 2,546 |
| 2023-11-10 | $95.21 | $95.69 | $95.17 | $95.18 | $95.09 | 2,465 |
| 2023-11-09 | $95.10 | $95.10 | $95.03 | $95.03 | $94.94 | 904 |
| 2023-11-08 | $95.50 | $95.50 | $94.74 | $95.30 | $95.21 | 1,035 |
| 2023-11-07 | $95.16 | $95.52 | $95.16 | $95.18 | $95.00 | 1,387 |
| 2023-11-06 | $95.97 | $95.97 | $95.13 | $95.44 | $95.26 | 1,541 |
| 2023-11-03 | $94.71 | $95.76 | $94.71 | $95.64 | $95.46 | 3,537 |
| 2023-11-02 | $94.69 | $94.98 | $94.69 | $94.98 | $94.80 | 1,365 |
| 2023-11-01 | $93.55 | $94.53 | $93.55 | $94.23 | $94.05 | 1,757 |
| 2023-10-31 | $93.81 | $94.45 | $93.81 | $94.18 | $93.91 | 1,363 |
| 2023-10-30 | $93.75 | $94.07 | $93.61 | $93.61 | $93.34 | 1,583 |
| 2023-10-27 | $93.79 | $93.79 | $93.56 | $93.56 | $93.56 | 1,125 |
| 2023-10-26 | $93.90 | $93.90 | $93.47 | $93.75 | $93.75 | 1,119 |
| 2023-10-25 | $93.39 | $93.85 | $93.39 | $93.51 | $93.51 | 1,898 |
| 2023-10-24 | $93.74 | $93.74 | $93.21 | $93.21 | $93.12 | 15,524 |
| 2023-10-23 | $93.23 | $93.91 | $93.23 | $93.57 | $93.48 | 1,412 |
| 2023-10-20 | $93.22 | $93.60 | $93.22 | $93.26 | $93.17 | 1,007 |
| 2023-10-19 | $93.58 | $93.58 | $93.16 | $93.16 | $93.07 | 977 |
| 2023-10-18 | $93.83 | $93.90 | $93.38 | $93.38 | $93.29 | 3,301 |
| 2023-10-17 | $93.74 | $93.78 | $93.74 | $93.78 | $93.60 | 824 |
| 2023-10-16 | $94.31 | $94.34 | $94.11 | $94.11 | $93.92 | 1,110 |
| 2023-10-13 | $94.31 | $94.31 | $94.16 | $94.16 | $93.97 | 1,388 |
| 2023-10-12 | $94.07 | $94.14 | $93.96 | $94.14 | $93.96 | 1,585 |
| 2023-10-11 | $94.69 | $94.69 | $94.09 | $94.43 | $94.25 | 3,970 |
| 2023-10-10 | $94.49 | $95.13 | $94.38 | $94.66 | $94.38 | 2,056 |
| 2023-10-09 | $93.89 | $94.49 | $93.89 | $94.43 | $94.16 | 4,070 |
| 2023-10-06 | $93.42 | $93.94 | $93.32 | $93.94 | $93.67 | 5,347 |
| 2023-10-05 | $94.70 | $94.70 | $94.14 | $94.14 | $93.87 | 1,701 |
| 2023-10-04 | $93.70 | $94.27 | $93.42 | $94.27 | $94.00 | 1,786 |
| 2023-10-03 | $94.10 | $94.37 | $93.71 | $93.75 | $93.39 | 1,271 |
| 2023-10-02 | $94.20 | $95.15 | $94.05 | $94.25 | $93.89 | 5,005 |
| 2023-09-29 | $94.98 | $94.98 | $94.41 | $94.41 | $94.05 | 1,465 |
| 2023-09-28 | $94.09 | $94.61 | $94.09 | $94.57 | $94.20 | 2,157 |
| 2023-09-27 | $94.58 | $94.58 | $93.83 | $94.11 | $93.75 | 4,275 |
| 2023-09-26 | $94.54 | $94.54 | $94.31 | $94.31 | $93.86 | 1,264 |
| 2023-09-25 | $94.59 | $94.68 | $94.34 | $94.57 | $94.12 | 5,228 |
| 2023-09-22 | $94.87 | $94.87 | $94.72 | $94.72 | $94.27 | 1,758 |
| 2023-09-21 | $94.80 | $94.80 | $94.60 | $94.60 | $94.14 | 2,888 |
| 2023-09-20 | $95.33 | $95.33 | $95.02 | $95.02 | $94.56 | 610 |
| 2023-09-19 | $95.25 | $95.25 | $95.00 | $95.06 | $94.52 | 1,686 |
| 2023-09-18 | $95.21 | $95.39 | $95.21 | $95.31 | $94.76 | 1,938 |
| 2023-09-15 | $95.33 | $95.33 | $95.08 | $95.12 | $95.12 | 864 |
| 2023-09-14 | $95.48 | $95.48 | $95.20 | $95.28 | $95.28 | 770 |
| 2023-09-13 | $94.97 | $95.29 | $94.97 | $95.26 | $95.26 | 925 |
| 2023-09-12 | $95.29 | $95.29 | $95.22 | $95.22 | $95.13 | 1,384 |
| 2023-09-11 | $95.27 | $95.39 | $94.97 | $95.21 | $95.12 | 2,552 |
| 2023-09-08 | $95.30 | $95.30 | $95.30 | $95.30 | $95.21 | 849 |
| 2023-09-07 | $95.20 | $95.22 | $95.05 | $95.22 | $95.22 | 1,023 |
| 2023-09-06 | $95.28 | $95.28 | $94.92 | $94.92 | $94.92 | 1,342 |
| 2023-09-05 | $95.55 | $95.55 | $95.24 | $95.29 | $95.20 | 1,431 |
| 2023-09-01 | $95.46 | $95.46 | $95.33 | $95.46 | $95.46 | 1,360 |
| 2023-08-31 | $95.51 | $95.51 | $95.40 | $95.44 | $95.44 | 2,660 |
| 2023-08-30 | $95.43 | $95.43 | $95.43 | $95.43 | $95.43 | 420 |
| 2023-08-29 | $95.57 | $95.57 | $95.33 | $95.52 | $95.43 | 6,388 |
| 2023-08-28 | $95.20 | $95.25 | $95.03 | $95.25 | $95.16 | 6,061 |
| 2023-08-25 | $94.99 | $95.04 | $94.95 | $95.04 | $95.04 | 7,034 |
| 2023-08-24 | $95.12 | $95.12 | $94.76 | $94.76 | $94.76 | 1,122 |
| 2023-08-23 | $95.25 | $95.25 | $95.21 | $95.21 | $95.21 | 887 |
| 2023-08-22 | $94.75 | $94.75 | $94.75 | $94.75 | $94.66 | 564 |
| 2023-08-21 | $94.81 | $94.81 | $94.74 | $94.74 | $94.74 | 634 |
| 2023-08-18 | $94.72 | $95.00 | $94.58 | $94.77 | $94.77 | 1,340 |
| 2023-08-17 | $95.04 | $95.04 | $94.60 | $94.60 | $94.60 | 884 |
| 2023-08-16 | $95.25 | $95.44 | $94.90 | $94.97 | $94.97 | 1,687 |
| 2023-08-15 | $95.22 | $95.45 | $95.22 | $95.37 | $95.28 | 1,362 |
| 2023-08-14 | $95.23 | $95.61 | $95.23 | $95.45 | $95.45 | 1,851 |
| 2023-08-11 | $95.33 | $95.42 | $95.00 | $95.42 | $95.42 | 700 |
| 2023-08-10 | $96.00 | $96.00 | $95.46 | $95.46 | $95.46 | 2,088 |
| 2023-08-09 | $95.42 | $95.59 | $95.42 | $95.59 | $95.59 | 895 |
| 2023-08-08 | $95.53 | $95.68 | $95.53 | $95.64 | $95.55 | 1,013 |
| 2023-08-07 | $95.87 | $95.87 | $95.51 | $95.51 | $95.42 | 1,143 |
| 2023-08-04 | $95.54 | $95.62 | $95.45 | $95.48 | $95.48 | 1,267 |
| 2023-08-03 | $94.99 | $95.10 | $94.95 | $94.95 | $94.95 | 2,246 |
| 2023-08-02 | $95.04 | $95.04 | $95.04 | $95.04 | $95.04 | 541 |
| 2023-08-01 | $95.45 | $95.62 | $95.42 | $95.42 | $95.33 | 1,207 |
| 2023-07-31 | $95.62 | $95.62 | $95.61 | $95.61 | $95.52 | 1,083 |
| 2023-07-28 | $95.44 | $95.60 | $95.41 | $95.41 | $95.32 | 762 |
| 2023-07-27 | $95.21 | $95.21 | $94.96 | $94.96 | $94.87 | 809 |
| 2023-07-26 | $95.57 | $95.58 | $95.33 | $95.52 | $95.43 | 1,260 |
| 2023-07-25 | $95.47 | $95.67 | $95.47 | $95.54 | $95.35 | 1,000 |
| 2023-07-24 | $95.60 | $95.90 | $95.48 | $95.64 | $95.46 | 1,867 |
| 2023-07-21 | $95.88 | $95.88 | $95.49 | $95.49 | $95.31 | 1,507 |
| 2023-07-20 | $95.39 | $95.39 | $95.25 | $95.32 | $95.14 | 1,069 |
| 2023-07-19 | $95.84 | $95.84 | $95.58 | $95.58 | $95.40 | 756 |
| 2023-07-18 | $95.95 | $95.95 | $95.58 | $95.73 | $95.46 | 808 |
| 2023-07-17 | $95.63 | $95.63 | $95.14 | $95.46 | $95.19 | 1,528 |
| 2023-07-14 | $95.84 | $95.84 | $95.29 | $95.30 | $95.30 | 1,647 |
| 2023-07-13 | $95.29 | $95.83 | $95.29 | $95.83 | $95.83 | 1,489 |
| 2023-07-12 | $95.12 | $95.43 | $95.12 | $95.39 | $95.39 | 1,322 |
| 2023-07-11 | $95.00 | $95.00 | $94.80 | $94.80 | $94.80 | 1,431 |
| 2023-07-10 | $94.49 | $94.74 | $94.22 | $94.74 | $94.74 | 615 |
| 2023-07-07 | $94.44 | $94.44 | $94.44 | $94.44 | $94.44 | 544 |
| 2023-07-06 | $94.24 | $94.33 | $94.17 | $94.31 | $94.31 | 1,254 |
| 2023-07-05 | $94.60 | $94.75 | $94.57 | $94.75 | $94.75 | 1,575 |
| 2023-07-03 | $95.16 | $95.16 | $94.83 | $94.83 | $94.76 | 752 |
| 2023-06-30 | $94.69 | $94.92 | $94.69 | $94.88 | $94.81 | 1,150 |
| 2023-06-29 | $94.54 | $94.66 | $94.54 | $94.66 | $94.59 | 559 |
| 2023-06-28 | $94.81 | $94.81 | $94.71 | $94.71 | $94.64 | 838 |
| 2023-06-27 | $94.31 | $94.44 | $94.31 | $94.44 | $94.30 | 532 |
| 2023-06-26 | $94.25 | $94.49 | $94.25 | $94.48 | $94.34 | 1,547 |
| 2023-06-23 | $94.14 | $94.24 | $94.14 | $94.24 | $94.24 | 539 |
| 2023-06-22 | $94.50 | $94.50 | $94.50 | $94.50 | $94.50 | 465 |
| 2023-06-21 | $94.51 | $94.57 | $94.51 | $94.57 | $94.57 | 439 |
| 2023-06-20 | $94.97 | $94.97 | $94.68 | $94.77 | $94.70 | 1,042 |
| 2023-06-16 | $94.62 | $94.76 | $94.62 | $94.76 | $94.68 | 1,111 |
| 2023-06-15 | $94.86 | $94.90 | $94.86 | $94.90 | $94.83 | 1,255 |
| 2023-06-14 | $94.54 | $94.89 | $94.54 | $94.65 | $94.58 | 3,897 |
| 2023-06-13 | $94.32 | $94.92 | $94.32 | $94.60 | $94.46 | 535 |
| 2023-06-12 | $94.23 | $94.91 | $94.23 | $94.48 | $94.34 | 1,137 |
| 2023-06-09 | $94.25 | $94.63 | $94.25 | $94.63 | $94.49 | 628 |
| 2023-06-08 | $94.55 | $94.55 | $94.30 | $94.55 | $94.41 | 1,536 |
| 2023-06-07 | $94.44 | $94.44 | $93.64 | $94.11 | $93.97 | 1,846 |
| 2023-06-06 | $94.42 | $94.73 | $94.42 | $94.44 | $94.23 | 1,369 |
| 2023-06-05 | $94.31 | $94.31 | $94.31 | $94.31 | $94.10 | 319 |
| 2023-06-02 | $94.58 | $94.58 | $94.38 | $94.38 | $94.18 | 435 |
| 2023-06-01 | $94.12 | $94.12 | $94.12 | $94.12 | $93.91 | 377 |
| 2023-05-31 | $94.00 | $94.00 | $93.83 | $93.83 | $93.62 | 694 |
| 2023-05-30 | $93.85 | $94.02 | $93.81 | $94.02 | $93.74 | 816 |
| 2023-05-26 | $93.75 | $93.75 | $93.75 | $93.75 | $93.75 | 466 |
| 2023-05-25 | $93.37 | $93.59 | $93.37 | $93.59 | $93.59 | 548 |
| 2023-05-24 | $93.72 | $93.72 | $93.54 | $93.54 | $93.54 | 569 |
| 2023-05-23 | $94.27 | $94.27 | $94.12 | $94.12 | $94.04 | 444 |
| 2023-05-22 | $93.94 | $94.32 | $93.94 | $94.32 | $94.25 | 626 |
| 2023-05-19 | $93.93 | $93.93 | $93.88 | $93.88 | $93.81 | 570 |
| 2023-05-18 | $93.94 | $93.94 | $93.94 | $93.94 | $93.87 | 706 |
| 2023-05-17 | $94.01 | $94.12 | $93.93 | $94.12 | $94.05 | 1,013 |
| 2023-05-16 | $94.26 | $94.26 | $94.12 | $94.12 | $93.97 | 771 |
| 2023-05-15 | $94.40 | $94.40 | $94.30 | $94.30 | $94.30 | 718 |
| 2023-05-12 | $94.19 | $94.19 | $94.19 | $94.19 | $94.19 | 422 |
| 2023-05-11 | $94.45 | $94.65 | $94.45 | $94.45 | $94.45 | 1,272 |
| 2023-05-10 | $93.93 | $94.29 | $93.91 | $94.29 | $94.29 | 948 |
| 2023-05-09 | $94.15 | $94.15 | $94.15 | $94.15 | $94.08 | 354 |
| 2023-05-08 | $93.66 | $94.17 | $93.66 | $94.17 | $94.10 | 740 |
| 2023-05-05 | $94.29 | $94.29 | $94.29 | $94.29 | $94.22 | 492 |
| 2023-05-04 | $94.35 | $94.35 | $93.92 | $93.95 | $93.88 | 522 |
| 2023-05-03 | $94.23 | $94.43 | $94.23 | $94.43 | $94.36 | 368 |
| 2023-05-02 | $94.23 | $94.23 | $94.23 | $94.23 | $94.09 | 352 |
| 2023-05-01 | $94.82 | $94.95 | $94.66 | $94.66 | $94.51 | 1,042 |
| 2023-04-28 | $94.63 | $94.79 | $94.63 | $94.79 | $94.65 | 646 |
| 2023-04-27 | $94.56 | $94.56 | $94.47 | $94.47 | $94.32 | 502 |
| 2023-04-26 | $94.29 | $94.29 | $94.29 | $94.29 | $94.15 | 334 |
| 2023-04-25 | $94.50 | $94.60 | $94.50 | $94.60 | $94.39 | 2,367 |
| 2023-04-24 | $94.35 | $94.50 | $94.25 | $94.50 | $94.29 | 1,208 |
| 2023-04-21 | $94.23 | $94.33 | $94.16 | $94.33 | $94.12 | 680 |
| 2023-04-20 | $94.50 | $94.50 | $94.24 | $94.24 | $94.03 | 971 |
| 2023-04-19 | $94.28 | $94.28 | $94.25 | $94.25 | $94.04 | 528 |
| 2023-04-18 | $94.64 | $94.82 | $94.62 | $94.62 | $94.34 | 836 |
| 2023-04-17 | $94.36 | $94.36 | $94.36 | $94.36 | $94.08 | 488 |
| 2023-04-14 | $94.42 | $94.47 | $94.08 | $94.47 | $94.47 | 1,651 |
| 2023-04-13 | $94.49 | $94.67 | $94.46 | $94.67 | $94.67 | 1,209 |
| 2023-04-12 | $94.32 | $94.40 | $94.32 | $94.37 | $94.37 | 1,168 |
| 2023-04-11 | $94.24 | $94.24 | $94.24 | $94.24 | $94.17 | 401 |
| 2023-04-10 | $93.94 | $94.08 | $93.84 | $94.05 | $93.98 | 4,717 |
| 2023-04-06 | $94.05 | $94.05 | $94.05 | $94.05 | $93.98 | 268 |
| 2023-04-05 | $94.30 | $94.30 | $94.05 | $94.05 | $93.98 | 1,469 |
| 2023-04-04 | $94.59 | $94.59 | $94.29 | $94.29 | $94.22 | 487 |
| 2023-04-03 | $93.95 | $94.76 | $93.95 | $94.09 | $94.09 | 1,655 |
| 2023-03-31 | $94.12 | $94.12 | $94.12 | $94.12 | $94.12 | 545 |
| 2023-03-30 | $93.78 | $93.78 | $93.38 | $93.38 | $93.38 | 527 |
| 2023-03-29 | $93.09 | $93.11 | $93.09 | $93.11 | $93.11 | 781 |
| 2023-03-28 | $92.52 | $92.52 | $92.52 | $92.52 | $92.45 | 268 |
| 2023-03-27 | $92.40 | $92.58 | $92.40 | $92.58 | $92.51 | 609 |
| 2023-03-24 | $92.77 | $92.77 | $92.77 | $92.77 | $92.70 | 398 |
| 2023-03-23 | $93.09 | $93.11 | $92.55 | $92.84 | $92.77 | 1,341 |
| 2023-03-22 | $92.69 | $92.78 | $92.69 | $92.78 | $92.71 | 430 |
| 2023-03-21 | $92.75 | $92.75 | $92.75 | $92.75 | $92.61 | 277 |
| 2023-03-20 | $92.48 | $92.48 | $92.48 | $92.48 | $92.48 | 849 |
| 2023-03-17 | $92.50 | $92.50 | $92.22 | $92.28 | $92.28 | 1,150 |
| 2023-03-16 | $92.63 | $92.98 | $92.62 | $92.98 | $92.98 | 844 |
| 2023-03-15 | $92.74 | $92.74 | $92.37 | $92.37 | $92.37 | 1,111 |
| 2023-03-14 | $93.09 | $93.09 | $93.09 | $93.09 | $93.02 | 878 |
| 2023-03-13 | $93.29 | $93.38 | $93.03 | $93.03 | $92.96 | 1,538 |
| 2023-03-10 | $93.38 | $93.54 | $93.00 | $93.19 | $93.12 | 1,333 |
| 2023-03-09 | $93.10 | $93.10 | $93.10 | $93.10 | $93.02 | 472 |
| 2023-03-08 | $93.47 | $93.47 | $93.47 | $93.47 | $93.40 | 412 |
| 2023-03-07 | $94.10 | $94.10 | $93.82 | $93.82 | $93.68 | 902 |
| 2023-03-06 | $94.21 | $94.21 | $94.21 | $94.21 | $94.06 | 590 |
| 2023-03-03 | $93.95 | $93.95 | $93.95 | $93.95 | $93.95 | 583 |
| 2023-03-02 | $93.64 | $93.64 | $93.45 | $93.45 | $93.45 | 539 |
| 2023-03-01 | $93.46 | $93.46 | $93.46 | $93.46 | $93.46 | 443 |
| 2023-02-28 | $93.67 | $93.77 | $93.67 | $93.77 | $93.69 | 582 |
| 2023-02-27 | $93.58 | $93.65 | $93.58 | $93.65 | $93.58 | 555 |
| 2023-02-24 | $93.82 | $93.82 | $93.50 | $93.50 | $93.43 | 905 |
| 2023-02-23 | $93.74 | $94.04 | $93.74 | $94.04 | $93.97 | 498 |
| 2023-02-22 | $93.49 | $93.61 | $93.46 | $93.46 | $93.39 | 439 |
| 2023-02-21 | $93.59 | $93.59 | $93.13 | $93.22 | $93.08 | 1,475 |
| 2023-02-17 | $93.85 | $94.01 | $93.85 | $93.97 | $93.82 | 1,022 |
| 2023-02-16 | $94.03 | $94.03 | $93.76 | $93.76 | $93.62 | 879 |
| 2023-02-15 | $94.20 | $94.30 | $94.19 | $94.30 | $94.16 | 895 |
| 2023-02-14 | $94.30 | $94.45 | $94.30 | $94.45 | $94.23 | 3,311 |
| 2023-02-13 | $94.52 | $94.52 | $94.44 | $94.44 | $94.23 | 684 |
| 2023-02-10 | $94.43 | $94.43 | $94.40 | $94.40 | $94.18 | 1,135 |
| 2023-02-09 | $94.87 | $94.87 | $94.87 | $94.87 | $94.66 | 516 |
| 2023-02-08 | $95.11 | $95.30 | $95.10 | $95.10 | $94.89 | 623 |
| 2023-02-07 | $95.39 | $95.51 | $95.39 | $95.51 | $95.23 | 843 |
| 2023-02-06 | $95.55 | $95.55 | $95.23 | $95.23 | $94.94 | 1,280 |
| 2023-02-03 | $95.77 | $95.77 | $95.77 | $95.77 | $95.49 | 835 |
| 2023-02-02 | $95.43 | $95.76 | $95.43 | $95.76 | $95.47 | 6,287 |
| 2023-02-01 | $94.84 | $95.50 | $94.84 | $95.33 | $95.05 | 1,975 |
| 2023-01-31 | $94.56 | $95.08 | $94.56 | $95.08 | $95.08 | 542 |
| 2023-01-30 | $94.42 | $95.07 | $94.42 | $94.98 | $94.98 | 1,012 |
| 2023-01-27 | $95.24 | $95.24 | $94.94 | $94.94 | $94.94 | 519 |
| 2023-01-26 | $95.03 | $95.03 | $94.97 | $95.01 | $95.01 | 2,774 |
| 2023-01-25 | $94.79 | $94.87 | $94.79 | $94.87 | $94.87 | 311 |
| 2023-01-24 | $94.86 | $94.86 | $94.80 | $94.80 | $94.73 | 757 |
| 2023-01-23 | $95.00 | $95.00 | $94.61 | $94.95 | $94.87 | 1,532 |
| 2023-01-20 | $95.17 | $95.17 | $94.31 | $94.67 | $94.67 | 4,513 |
| 2023-01-19 | $95.00 | $95.00 | $94.33 | $94.74 | $94.74 | 4,234 |
| 2023-01-18 | $95.19 | $95.19 | $95.19 | $95.19 | $95.19 | 462 |
| 2023-01-17 | $94.91 | $95.41 | $94.90 | $94.90 | $94.83 | 1,151 |
| 2023-01-13 | $94.96 | $95.12 | $94.96 | $95.12 | $95.05 | 569 |
| 2023-01-12 | $94.63 | $94.90 | $94.63 | $94.90 | $94.83 | 5,489 |
| 2023-01-11 | $94.19 | $94.84 | $94.19 | $94.62 | $94.55 | 562 |
| 2023-01-10 | $94.14 | $94.44 | $94.14 | $94.44 | $94.30 | 636 |
| 2023-01-09 | $94.00 | $94.83 | $94.00 | $94.19 | $94.05 | 1,383 |
| 2023-01-06 | $93.66 | $94.04 | $93.64 | $94.04 | $93.90 | 2,322 |
| 2023-01-05 | $92.97 | $93.37 | $92.97 | $93.37 | $93.23 | 941 |
| 2023-01-04 | $93.34 | $93.52 | $93.34 | $93.52 | $93.39 | 511 |
| 2023-01-03 | $92.99 | $93.72 | $92.97 | $92.97 | $92.76 | 5,976 |
| 2022-12-30 | $92.65 | $93.06 | $92.65 | $92.76 | $92.76 | 5,526 |
| 2022-12-29 | $92.80 | $92.94 | $92.50 | $92.94 | $92.94 | 10,758 |
| 2022-12-28 | $93.01 | $93.09 | $92.37 | $92.50 | $92.50 | 10,985 |
| 2022-12-27 | $93.25 | $93.48 | $92.99 | $92.99 | $92.99 | 2,814 |
| 2022-12-23 | $94.66 | $94.68 | $94.66 | $94.68 | $94.68 | 418 |
| 2022-12-22 | $94.71 | $94.78 | $94.66 | $94.75 | $94.75 | 905 |
| 2022-12-21 | $94.78 | $95.14 | $94.78 | $94.99 | $94.99 | 926 |
| 2022-12-20 | $94.60 | $94.96 | $94.54 | $94.75 | $94.68 | 1,112 |
| 2022-12-19 | $94.48 | $94.52 | $94.46 | $94.52 | $94.45 | 3,040 |
| 2022-12-16 | $95.10 | $95.10 | $94.98 | $94.98 | $94.91 | 664 |
| 2022-12-15 | $95.29 | $95.50 | $95.29 | $95.30 | $95.23 | 728 |
| 2022-12-14 | $95.60 | $95.99 | $95.46 | $95.46 | $95.39 | 811 |
| 2022-12-13 | $95.80 | $95.80 | $95.22 | $95.64 | $95.50 | 1,570 |
| 2022-12-12 | $95.10 | $95.20 | $95.10 | $95.20 | $95.06 | 1,081 |
| 2022-12-09 | $95.06 | $95.06 | $95.00 | $95.00 | $94.86 | 530 |
| 2022-12-08 | $95.44 | $95.44 | $94.96 | $94.96 | $94.82 | 845 |
| 2022-12-07 | $94.89 | $95.18 | $94.89 | $94.96 | $94.82 | 955 |
| 2022-12-06 | $94.77 | $94.77 | $94.70 | $94.70 | $94.49 | 449 |
| 2022-12-05 | $95.24 | $95.24 | $94.89 | $94.89 | $94.68 | 1,011 |
| 2022-12-02 | $94.85 | $95.27 | $94.85 | $95.27 | $95.06 | 761 |
| 2022-12-01 | $95.41 | $95.55 | $95.41 | $95.55 | $95.34 | 901 |
| 2022-11-30 | $94.38 | $94.94 | $94.38 | $94.84 | $94.63 | 793 |
| 2022-11-29 | $94.29 | $94.62 | $93.75 | $94.35 | $94.08 | 1,566 |
| 2022-11-28 | $94.69 | $94.69 | $94.25 | $94.25 | $93.97 | 1,185 |
| 2022-11-25 | $94.49 | $94.49 | $94.49 | $94.49 | $94.21 | 622 |
| 2022-11-23 | $94.38 | $94.49 | $94.35 | $94.49 | $94.21 | 2,208 |
| 2022-11-22 | $94.26 | $94.39 | $94.26 | $94.39 | $94.11 | 377 |
| 2022-11-21 | $94.22 | $94.22 | $94.22 | $94.22 | $93.87 | 450 |
| 2022-11-18 | $94.08 | $94.48 | $93.81 | $94.14 | $93.79 | 2,215 |
| 2022-11-17 | $94.22 | $94.22 | $94.22 | $94.22 | $93.87 | 466 |
| 2022-11-16 | $94.27 | $94.27 | $94.27 | $94.27 | $93.92 | 277 |
| 2022-11-15 | $94.49 | $94.49 | $94.15 | $94.31 | $93.90 | 1,246 |
| 2022-11-14 | $94.14 | $94.18 | $94.14 | $94.18 | $93.76 | 522 |
| 2022-11-11 | $94.52 | $94.52 | $94.40 | $94.40 | $94.40 | 1,057 |
| 2022-11-10 | $93.09 | $94.16 | $93.09 | $94.13 | $94.13 | 910 |
| 2022-11-09 | $92.76 | $92.76 | $92.45 | $92.45 | $92.45 | 538 |
| 2022-11-08 | $93.03 | $93.03 | $93.03 | $93.03 | $92.96 | 557 |
| 2022-11-07 | $93.08 | $93.36 | $93.03 | $93.03 | $92.96 | 956 |
| 2022-11-04 | $93.00 | $93.08 | $93.00 | $93.08 | $93.00 | 469 |
| 2022-11-03 | $92.69 | $93.14 | $92.44 | $92.88 | $92.80 | 3,573 |
| 2022-11-02 | $93.50 | $93.50 | $93.19 | $93.19 | $93.12 | 1,254 |
| 2022-11-01 | $93.01 | $93.49 | $93.01 | $93.49 | $93.34 | 1,981 |
| 2022-10-31 | $93.33 | $93.33 | $93.33 | $93.33 | $93.18 | 594 |
| 2022-10-28 | $93.44 | $94.08 | $93.44 | $94.07 | $93.92 | 8,498 |
| 2022-10-27 | $93.14 | $93.35 | $93.14 | $93.35 | $93.21 | 635 |
| 2022-10-26 | $93.10 | $93.10 | $93.10 | $93.10 | $92.96 | 653 |
| 2022-10-25 | $93.11 | $93.65 | $93.11 | $93.16 | $92.94 | 1,123 |
| 2022-10-24 | $92.86 | $92.87 | $92.53 | $92.53 | $92.32 | 1,311 |
| 2022-10-21 | $92.12 | $92.61 | $92.12 | $92.61 | $92.61 | 1,417 |
| 2022-10-20 | $92.50 | $92.50 | $92.30 | $92.30 | $92.30 | 828 |
| 2022-10-19 | $92.34 | $92.38 | $92.34 | $92.38 | $92.38 | 648 |
| 2022-10-18 | $92.79 | $92.85 | $92.79 | $92.85 | $92.79 | 2,188 |
| 2022-10-17 | $92.38 | $92.84 | $92.38 | $92.46 | $92.41 | 1,048 |
| 2022-10-14 | $91.93 | $93.17 | $91.93 | $92.24 | $92.24 | 386 |
| 2022-10-13 | $91.69 | $92.05 | $91.69 | $92.05 | $92.05 | 684 |
| 2022-10-12 | $91.95 | $91.95 | $91.95 | $91.95 | $91.95 | 364 |
| 2022-10-11 | $92.14 | $92.24 | $92.03 | $92.03 | $91.98 | 599 |
| 2022-10-10 | $91.72 | $91.97 | $91.61 | $91.94 | $91.89 | 70,750 |
| 2022-10-07 | $92.39 | $92.39 | $91.92 | $92.30 | $92.30 | 738 |
| 2022-10-06 | $92.81 | $93.57 | $92.81 | $93.00 | $93.00 | 926 |
| 2022-10-05 | $92.73 | $92.98 | $92.73 | $92.80 | $92.80 | 605 |
| 2022-10-04 | $92.60 | $93.03 | $92.60 | $93.03 | $92.98 | 1,237 |
| 2022-10-03 | $92.01 | $92.15 | $92.01 | $92.15 | $92.10 | 687 |
| 2022-09-30 | $92.15 | $92.15 | $91.48 | $91.48 | $91.43 | 653 |
| 2022-09-29 | $91.70 | $91.80 | $91.60 | $91.60 | $91.55 | 498 |
| 2022-09-28 | $91.59 | $92.15 | $91.39 | $92.15 | $92.10 | 1,865 |
| 2022-09-27 | $92.17 | $92.17 | $91.46 | $91.46 | $91.36 | 703 |
| 2022-09-26 | $91.65 | $91.82 | $91.65 | $91.78 | $91.68 | 1,301 |
| 2022-09-23 | $92.88 | $92.88 | $92.17 | $92.51 | $92.51 | 1,887 |
| 2022-09-22 | $93.55 | $93.55 | $93.01 | $93.01 | $93.01 | 400 |
| 2022-09-21 | $93.71 | $93.86 | $93.17 | $93.32 | $93.32 | 1,483 |
| 2022-09-20 | $93.74 | $93.74 | $93.48 | $93.48 | $93.43 | 444 |
| 2022-09-19 | $93.50 | $94.00 | $93.50 | $94.00 | $93.95 | 469 |
| 2022-09-16 | $93.65 | $93.65 | $93.34 | $93.60 | $93.55 | 1,096 |
| 2022-09-15 | $93.84 | $93.84 | $93.84 | $93.84 | $93.79 | 382 |
| 2022-09-14 | $94.41 | $94.41 | $94.19 | $94.39 | $94.34 | 565 |
| 2022-09-13 | $94.24 | $94.24 | $94.24 | $94.24 | $94.13 | 338 |
| 2022-09-12 | $95.21 | $95.21 | $95.17 | $95.17 | $95.06 | 412 |
| 2022-09-09 | $95.67 | $95.67 | $94.97 | $94.97 | $94.97 | 588 |
| 2022-09-08 | $94.75 | $94.75 | $94.75 | $94.75 | $94.75 | 335 |
| 2022-09-07 | $94.18 | $94.60 | $94.18 | $94.60 | $94.60 | 435 |
| 2022-09-06 | $94.18 | $94.33 | $94.08 | $94.08 | $94.03 | 1,287 |
| 2022-09-02 | $94.43 | $94.43 | $93.95 | $93.95 | $93.95 | 911 |
| 2022-09-01 | $94.35 | $94.35 | $94.09 | $94.09 | $94.09 | 340 |
| 2022-08-31 | $94.65 | $94.65 | $94.23 | $94.23 | $94.23 | 349 |
| 2022-08-30 | $95.13 | $95.13 | $94.38 | $94.38 | $94.32 | 407 |
| 2022-08-29 | $95.12 | $95.12 | $94.90 | $95.01 | $94.96 | 794 |
| 2022-08-26 | $95.06 | $95.06 | $95.06 | $95.06 | $95.01 | 560 |
| 2022-08-25 | $95.52 | $95.52 | $95.52 | $95.52 | $95.47 | 249 |
| 2022-08-24 | $95.01 | $95.29 | $95.01 | $95.29 | $95.24 | 626 |
| 2022-08-23 | $95.41 | $95.41 | $95.36 | $95.36 | $95.26 | 386 |
| 2022-08-22 | $95.73 | $95.73 | $95.05 | $95.32 | $95.22 | 1,542 |
| 2022-08-19 | $95.89 | $95.89 | $95.89 | $95.89 | $95.79 | 464 |
| 2022-08-18 | $96.26 | $96.26 | $96.26 | $96.26 | $96.16 | 244 |
| 2022-08-17 | $96.72 | $96.72 | $96.21 | $96.21 | $96.11 | 622 |
| 2022-08-16 | $96.77 | $96.77 | $96.77 | $96.77 | $96.62 | 406 |
| 2022-08-15 | $96.99 | $96.99 | $96.99 | $96.99 | $96.83 | 539 |
| 2022-08-12 | $96.77 | $96.77 | $96.77 | $96.77 | $96.61 | 391 |
| 2022-08-11 | $96.75 | $96.75 | $96.46 | $96.47 | $96.32 | 968 |
| 2022-08-10 | $96.83 | $96.83 | $96.83 | $96.83 | $96.68 | 388 |
| 2022-08-09 | $96.31 | $96.31 | $96.31 | $96.31 | $96.11 | 394 |
| 2022-08-08 | $97.44 | $97.44 | $96.24 | $96.24 | $96.03 | 1,090 |
| 2022-08-05 | $96.93 | $96.93 | $96.50 | $96.50 | $96.29 | 641 |
| 2022-08-04 | $96.83 | $96.83 | $96.83 | $96.83 | $96.62 | 376 |
| 2022-08-03 | $96.41 | $96.41 | $96.41 | $96.41 | $96.20 | 318 |
| 2022-08-02 | $96.17 | $96.17 | $96.17 | $96.17 | $95.92 | 354 |
| 2022-08-01 | $96.05 | $96.25 | $96.05 | $96.25 | $95.99 | 809 |
| 2022-07-29 | $96.04 | $96.49 | $96.04 | $96.30 | $96.04 | 913 |
| 2022-07-28 | $96.00 | $96.00 | $96.00 | $96.00 | $95.74 | 363 |
| 2022-07-27 | $94.62 | $95.40 | $94.60 | $95.40 | $95.15 | 553 |
| 2022-07-26 | $94.89 | $94.89 | $94.89 | $94.89 | $94.59 | 264 |
| 2022-07-25 | $95.20 | $95.35 | $95.13 | $95.25 | $94.95 | 1,097 |
| 2022-07-22 | $95.22 | $95.45 | $94.56 | $95.01 | $94.71 | 1,270 |
| 2022-07-21 | $95.12 | $95.12 | $94.98 | $94.98 | $94.68 | 520 |
| 2022-07-20 | $94.32 | $94.96 | $94.27 | $94.62 | $94.32 | 1,717 |
| 2022-07-19 | $94.43 | $94.43 | $94.11 | $94.40 | $94.06 | 4,081 |
| 2022-07-18 | $93.80 | $93.86 | $93.29 | $93.29 | $92.95 | 1,482 |
| 2022-07-15 | $93.46 | $93.83 | $93.46 | $93.83 | $93.49 | 553 |
| 2022-07-14 | $92.68 | $93.18 | $92.68 | $93.18 | $92.83 | 394 |
| 2022-07-13 | $93.44 | $93.44 | $93.44 | $93.44 | $93.09 | 417 |
| 2022-07-12 | $93.54 | $93.56 | $93.54 | $93.56 | $93.16 | 788 |
| 2022-07-11 | $93.23 | $94.00 | $93.23 | $93.72 | $93.33 | 3,374 |
| 2022-07-08 | $93.24 | $93.33 | $92.83 | $93.33 | $92.94 | 1,094 |
| 2022-07-07 | $92.93 | $93.19 | $92.80 | $93.19 | $92.80 | 3,918 |
| 2022-07-06 | $92.60 | $92.75 | $92.57 | $92.75 | $92.36 | 1,176 |
| 2022-07-05 | $92.87 | $92.87 | $92.58 | $92.65 | $92.21 | 1,854 |
| 2022-07-01 | $93.49 | $93.49 | $92.44 | $93.15 | $92.71 | 6,221 |
| 2022-06-30 | $92.36 | $92.82 | $92.36 | $92.82 | $92.38 | 1,416 |
| 2022-06-29 | $92.76 | $92.76 | $92.76 | $92.76 | $92.32 | 157 |
| 2022-06-28 | $93.24 | $93.24 | $92.71 | $92.71 | $92.22 | 969 |
| 2022-06-27 | $93.74 | $93.74 | $93.74 | $93.74 | $93.25 | 319 |
| 2022-06-24 | $93.81 | $93.81 | $93.36 | $93.70 | $93.21 | 1,578 |
| 2022-06-23 | $93.12 | $93.45 | $93.12 | $93.45 | $92.96 | 574 |
| 2022-06-22 | $92.82 | $93.12 | $92.82 | $93.12 | $92.63 | 963 |
| 2022-06-21 | $94.09 | $94.09 | $93.31 | $93.31 | $92.77 | 929 |
| 2022-06-17 | $93.11 | $93.11 | $93.11 | $93.11 | $92.57 | 394 |
| 2022-06-16 | $92.69 | $92.69 | $92.69 | $92.69 | $92.16 | 442 |
| 2022-06-15 | $93.18 | $93.90 | $93.18 | $93.90 | $93.35 | 5,076 |
| 2022-06-14 | $93.12 | $93.12 | $92.34 | $92.60 | $92.01 | 39,431 |
| 2022-06-13 | $95.40 | $95.40 | $92.58 | $93.00 | $92.41 | 3,297 |
| 2022-06-10 | $95.68 | $95.68 | $94.80 | $95.24 | $94.64 | 2,432 |
| 2022-06-09 | $96.11 | $96.11 | $95.31 | $95.73 | $95.12 | 3,780 |
| 2022-06-08 | $96.27 | $96.27 | $96.09 | $96.09 | $95.48 | 527 |
| 2022-06-07 | $96.38 | $96.50 | $96.38 | $96.50 | $95.84 | 3,420 |
| 2022-06-06 | $97.24 | $97.24 | $96.72 | $96.98 | $96.32 | 3,464 |
| 2022-06-03 | $96.94 | $97.05 | $96.80 | $97.05 | $96.39 | 829 |
| 2022-06-02 | $97.26 | $97.26 | $96.75 | $97.21 | $96.54 | 992 |
| 2022-06-01 | $97.53 | $97.53 | $97.30 | $97.30 | $96.63 | 666 |
| 2022-05-31 | $97.40 | $97.56 | $97.10 | $97.22 | $96.50 | 7,142 |
| 2022-05-27 | $97.78 | $97.78 | $97.78 | $97.78 | $97.06 | 774 |
| 2022-05-26 | $96.90 | $97.05 | $96.90 | $97.05 | $96.34 | 399 |
| 2022-05-25 | $96.12 | $96.63 | $96.07 | $96.44 | $95.73 | 83,076 |
| 2022-05-24 | $95.43 | $95.79 | $95.40 | $95.79 | $95.04 | 18,043 |
| 2022-05-23 | $95.31 | $95.72 | $95.31 | $95.64 | $94.89 | 885 |
| 2022-05-20 | $95.49 | $95.49 | $95.05 | $95.48 | $94.73 | 1,132 |
| 2022-05-19 | $94.98 | $95.35 | $94.98 | $95.35 | $94.60 | 947 |
| 2022-05-18 | $95.18 | $95.18 | $95.18 | $95.18 | $94.43 | 355 |
| 2022-05-17 | $95.41 | $95.60 | $95.38 | $95.60 | $94.80 | 1,519 |
| 2022-05-16 | $95.45 | $95.60 | $95.42 | $95.60 | $94.80 | 3,476 |
| 2022-05-13 | $95.40 | $95.49 | $95.40 | $95.49 | $94.69 | 1,026 |
| 2022-05-12 | $95.35 | $95.62 | $95.35 | $95.62 | $94.82 | 2,829 |
| 2022-05-11 | $95.50 | $95.68 | $95.09 | $95.68 | $94.88 | 1,162 |
| 2022-05-10 | $95.63 | $95.63 | $95.25 | $95.40 | $94.55 | 3,009 |
| 2022-05-09 | $95.84 | $95.84 | $95.44 | $95.44 | $94.59 | 740 |
| 2022-05-06 | $95.70 | $96.08 | $95.70 | $96.08 | $95.22 | 1,924 |
| 2022-05-05 | $96.56 | $96.56 | $96.56 | $96.56 | $95.70 | 449 |
| 2022-05-04 | $96.60 | $97.13 | $96.43 | $97.13 | $96.27 | 1,415 |
| 2022-05-03 | $96.43 | $96.43 | $96.26 | $96.43 | $95.52 | 780 |
| 2022-05-02 | $96.59 | $96.59 | $96.43 | $96.43 | $95.52 | 711 |
| 2022-04-29 | $96.90 | $96.90 | $96.69 | $96.69 | $95.78 | 418 |
| 2022-04-28 | $96.89 | $97.13 | $96.85 | $97.13 | $96.21 | 2,136 |
| 2022-04-27 | $97.10 | $97.34 | $97.07 | $97.11 | $96.19 | 1,596 |
| 2022-04-26 | $97.46 | $97.46 | $97.41 | $97.41 | $96.44 | 810 |
| 2022-04-25 | $97.40 | $97.41 | $97.40 | $97.41 | $96.44 | 848 |
| 2022-04-22 | $97.22 | $97.22 | $97.06 | $97.17 | $96.21 | 1,231 |
| 2022-04-21 | $97.88 | $98.12 | $97.40 | $97.40 | $96.44 | 1,058 |
| 2022-04-20 | $98.10 | $98.10 | $97.74 | $97.74 | $96.77 | 562 |
| 2022-04-19 | $97.64 | $97.86 | $97.64 | $97.86 | $96.84 | 906 |
| 2022-04-18 | $98.10 | $98.10 | $97.99 | $97.99 | $96.96 | 535 |
| 2022-04-14 | $98.25 | $98.25 | $98.00 | $98.01 | $96.98 | 1,188 |
| 2022-04-13 | $98.30 | $98.30 | $98.30 | $98.30 | $97.27 | 506 |
| 2022-04-12 | $98.07 | $98.07 | $98.07 | $98.07 | $97.00 | 635 |
| 2022-04-11 | $98.08 | $98.08 | $97.73 | $97.73 | $96.66 | 1,666 |
| 2022-04-08 | $98.10 | $98.21 | $98.10 | $98.17 | $97.10 | 2,241 |
| 2022-04-07 | $98.47 | $98.47 | $98.47 | $98.47 | $97.40 | 709 |
| 2022-04-06 | $98.80 | $98.80 | $98.70 | $98.70 | $97.62 | 1,408 |
| 2022-04-05 | $99.37 | $99.37 | $98.86 | $99.09 | $97.96 | 1,315 |
| 2022-04-04 | $99.13 | $99.66 | $99.13 | $99.37 | $98.23 | 1,518 |
| 2022-04-01 | $99.37 | $99.41 | $99.24 | $99.24 | $98.11 | 1,758 |
| 2022-03-31 | $99.37 | $99.37 | $99.37 | $99.37 | $98.24 | 339 |
| 2022-03-30 | $99.25 | $99.63 | $99.25 | $99.35 | $98.21 | 1,014 |
| 2022-03-29 | $98.89 | $99.28 | $98.89 | $99.28 | $98.10 | 1,278 |
| 2022-03-28 | $98.57 | $98.82 | $98.26 | $98.75 | $97.57 | 2,324 |
| 2022-03-25 | $98.57 | $98.57 | $98.21 | $98.48 | $97.31 | 1,351 |
| 2022-03-24 | $98.66 | $98.83 | $98.65 | $98.83 | $97.65 | 1,521 |
| 2022-03-23 | $98.87 | $98.87 | $98.87 | $98.87 | $97.69 | 446 |
| 2022-03-22 | $98.89 | $98.89 | $98.83 | $98.83 | $97.60 | 592 |
| 2022-03-21 | $99.49 | $99.49 | $98.71 | $98.71 | $97.48 | 2,391 |
| 2022-03-18 | $99.40 | $99.51 | $99.27 | $99.39 | $98.15 | 2,369 |
| 2022-03-17 | $98.87 | $99.27 | $98.87 | $99.27 | $98.04 | 963 |
| 2022-03-16 | $98.24 | $98.94 | $98.24 | $98.94 | $97.71 | 5,876 |
| 2022-03-15 | $98.18 | $98.18 | $98.09 | $98.09 | $96.82 | 644 |
| 2022-03-14 | $98.36 | $98.36 | $97.93 | $97.93 | $96.67 | 15,748 |
| 2022-03-11 | $98.76 | $98.76 | $98.49 | $98.49 | $97.22 | 577 |
| 2022-03-10 | $98.70 | $99.06 | $98.70 | $99.06 | $97.78 | 1,387 |
| 2022-03-09 | $98.99 | $99.08 | $98.85 | $99.08 | $97.80 | 2,600 |
| 2022-03-08 | $99.08 | $99.08 | $99.08 | $99.08 | $97.75 | 744 |
| 2022-03-07 | $99.50 | $99.58 | $99.01 | $99.39 | $98.06 | 2,403 |
| 2022-03-04 | $99.90 | $99.90 | $99.90 | $99.90 | $98.56 | 265 |
| 2022-03-03 | $100.11 | $100.11 | $99.99 | $99.99 | $98.64 | 1,127 |
| 2022-03-02 | $100.10 | $100.44 | $100.04 | $100.22 | $98.87 | 1,282 |
| 2022-03-01 | $100.53 | $100.53 | $100.22 | $100.22 | $98.82 | 783 |
| 2022-02-28 | $100.18 | $100.47 | $100.18 | $100.47 | $99.07 | 1,292 |
| 2022-02-25 | $99.91 | $100.29 | $99.91 | $100.18 | $98.79 | 2,434 |
| 2022-02-24 | $99.25 | $99.60 | $98.79 | $99.60 | $98.21 | 3,478 |
| 2022-02-23 | $99.83 | $100.06 | $99.62 | $99.79 | $98.40 | 874 |
| 2022-02-22 | $99.96 | $99.96 | $99.96 | $99.96 | $98.52 | 708 |
| 2022-02-18 | $99.70 | $99.86 | $99.59 | $99.81 | $98.37 | 1,424 |
| 2022-02-17 | $99.97 | $99.97 | $99.86 | $99.86 | $98.42 | 6,595 |
| 2022-02-16 | $99.78 | $100.25 | $99.77 | $100.08 | $98.64 | 3,819 |
| 2022-02-15 | $99.75 | $99.78 | $99.65 | $99.74 | $98.25 | 2,370 |
| 2022-02-14 | $99.90 | $100.04 | $98.87 | $99.79 | $98.30 | 7,641 |
| 2022-02-11 | $100.44 | $100.44 | $99.93 | $99.93 | $98.44 | 5,447 |
| 2022-02-10 | $100.73 | $100.73 | $100.42 | $100.42 | $98.92 | 2,823 |
| 2022-02-09 | $100.79 | $101.00 | $100.79 | $100.95 | $99.45 | 1,514 |
| 2022-02-08 | $100.71 | $100.71 | $100.70 | $100.70 | $99.15 | 3,086 |
| 2022-02-07 | $100.74 | $101.00 | $100.69 | $100.80 | $99.25 | 2,659 |
| 2022-02-04 | $101.40 | $101.40 | $101.03 | $101.04 | $99.48 | 19,484 |
| 2022-02-03 | $101.89 | $101.89 | $101.69 | $101.69 | $100.12 | 1,271 |
| 2022-02-02 | $101.75 | $101.95 | $101.74 | $101.95 | $100.38 | 1,983 |
| 2022-02-01 | $101.81 | $101.88 | $101.66 | $101.88 | $100.26 | 1,317 |
| 2022-01-31 | $101.65 | $101.65 | $101.45 | $101.63 | $100.02 | 1,263 |
| 2022-01-28 | $101.58 | $101.58 | $101.49 | $101.54 | $99.93 | 2,966 |
| 2022-01-27 | $102.45 | $102.45 | $101.65 | $101.65 | $100.04 | 1,394 |
| 2022-01-26 | $102.37 | $102.69 | $102.27 | $102.27 | $100.65 | 875 |
| 2022-01-25 | $102.56 | $102.56 | $102.00 | $102.26 | $100.59 | 3,459 |
| 2022-01-24 | $102.47 | $102.61 | $102.08 | $102.61 | $100.93 | 10,370 |
| 2022-01-21 | $102.50 | $102.89 | $102.37 | $102.67 | $100.99 | 4,496 |
| 2022-01-20 | $102.91 | $102.91 | $102.91 | $102.91 | $101.23 | 650 |
| 2022-01-19 | $102.94 | $102.94 | $102.85 | $102.85 | $101.16 | 823 |
| 2022-01-18 | $103.24 | $103.24 | $103.09 | $103.10 | $101.36 | 1,134 |
| 2022-01-14 | $102.97 | $103.38 | $102.95 | $103.20 | $101.46 | 2,406 |
| 2022-01-13 | $103.31 | $103.49 | $103.31 | $103.49 | $101.74 | 3,126 |
| 2022-01-12 | $103.24 | $103.39 | $103.24 | $103.39 | $101.65 | 1,683 |
| 2022-01-11 | $103.25 | $103.50 | $103.08 | $103.28 | $101.49 | 2,827 |
| 2022-01-10 | $102.92 | $103.18 | $102.72 | $103.15 | $101.36 | 3,213 |
| 2022-01-07 | $102.96 | $103.40 | $102.96 | $103.18 | $101.39 | 1,402 |
| 2022-01-06 | $103.32 | $103.34 | $103.32 | $103.34 | $101.55 | 2,098 |
| 2022-01-05 | $103.82 | $103.82 | $103.36 | $103.36 | $101.57 | 2,391 |
| 2022-01-04 | $104.03 | $104.15 | $103.98 | $103.98 | $102.13 | 6,604 |
| 2022-01-03 | $104.20 | $104.20 | $103.95 | $103.99 | $102.14 | 2,460 |
| 2021-12-31 | $104.27 | $104.29 | $104.05 | $104.05 | $102.20 | 2,963 |
| 2021-12-30 | $104.17 | $104.46 | $104.05 | $104.16 | $102.31 | 1,418 |
| 2021-12-29 | $104.01 | $104.36 | $104.01 | $104.17 | $102.32 | 2,480 |
| 2021-12-28 | $105.59 | $105.59 | $105.50 | $105.55 | $102.21 | 2,313 |
| 2021-12-27 | $105.47 | $105.59 | $105.46 | $105.53 | $102.19 | 2,272 |
| 2021-12-23 | $105.30 | $105.48 | $105.30 | $105.48 | $102.15 | 2,729 |
| 2021-12-22 | $105.34 | $105.51 | $105.33 | $105.45 | $102.11 | 2,750 |
| 2021-12-21 | $105.06 | $105.06 | $105.06 | $105.06 | $101.73 | 553 |
| 2021-12-20 | $105.32 | $105.32 | $105.00 | $105.15 | $101.78 | 1,281 |
| 2021-12-17 | $105.15 | $105.40 | $105.11 | $105.11 | $101.74 | 2,353 |
| 2021-12-16 | $105.33 | $105.40 | $105.15 | $105.21 | $101.83 | 3,283 |
| 2021-12-15 | $105.28 | $105.29 | $104.96 | $105.27 | $101.89 | 2,581 |
| 2021-12-14 | $105.14 | $105.15 | $105.14 | $105.15 | $101.72 | 1,381 |
| 2021-12-13 | $105.13 | $105.16 | $105.13 | $105.16 | $101.74 | 993 |
| 2021-12-10 | $104.85 | $105.12 | $104.85 | $105.12 | $101.70 | 1,010 |
| 2021-12-09 | $105.29 | $105.29 | $105.29 | $105.29 | $101.86 | 467 |
| 2021-12-08 | $105.39 | $105.41 | $105.01 | $105.19 | $101.76 | 1,091 |
| 2021-12-07 | $105.01 | $105.58 | $105.01 | $105.31 | $101.83 | 1,422 |
| 2021-12-06 | $105.00 | $105.00 | $104.84 | $104.96 | $101.50 | 2,073 |
| 2021-12-03 | $104.90 | $104.90 | $104.83 | $104.83 | $101.37 | 1,088 |
| 2021-12-02 | $104.54 | $104.92 | $104.54 | $104.92 | $101.46 | 971 |
| 2021-12-01 | $104.59 | $104.59 | $104.57 | $104.59 | $101.14 | 1,204 |
| 2021-11-30 | $104.52 | $104.69 | $104.49 | $104.59 | $101.09 | 1,220 |
| 2021-11-29 | $99.90 | $104.89 | $99.90 | $104.89 | $101.38 | 1,905 |
| 2021-11-26 | $104.05 | $104.33 | $104.05 | $104.33 | $100.84 | 988 |
| 2021-11-24 | $104.82 | $104.89 | $104.80 | $104.87 | $101.35 | 1,851 |
| 2021-11-23 | $105.10 | $105.10 | $104.90 | $104.95 | $101.43 | 3,284 |
| 2021-11-22 | $105.42 | $105.42 | $105.06 | $105.06 | $101.49 | 2,975 |
| 2021-11-19 | $105.51 | $105.58 | $105.51 | $105.58 | $102.00 | 1,381 |
| 2021-11-18 | $105.53 | $105.57 | $105.47 | $105.57 | $101.99 | 6,038 |
| 2021-11-17 | $105.50 | $105.57 | $105.50 | $105.57 | $101.98 | 1,095 |
| 2021-11-16 | $105.68 | $105.68 | $105.68 | $105.68 | $102.05 | 440 |
| 2021-11-15 | $105.74 | $105.74 | $105.50 | $105.63 | $101.99 | 2,909 |
| 2021-11-12 | $105.76 | $105.80 | $105.46 | $105.67 | $102.04 | 2,898 |
| 2021-11-11 | $105.92 | $105.92 | $105.78 | $105.78 | $102.14 | 1,493 |
| 2021-11-10 | $106.01 | $106.23 | $105.93 | $105.93 | $102.29 | 2,975 |
| 2021-11-09 | $106.17 | $106.24 | $106.13 | $106.16 | $102.51 | 1,556 |
| 2021-11-08 | $106.44 | $106.44 | $106.12 | $106.12 | $102.42 | 2,792 |
| 2021-11-05 | $106.08 | $106.45 | $106.08 | $106.29 | $102.58 | 7,255 |
| 2021-11-04 | $106.04 | $106.15 | $106.04 | $106.13 | $102.43 | 2,340 |
| 2021-11-03 | $105.68 | $105.96 | $105.67 | $105.96 | $102.27 | 1,360 |
| 2021-11-02 | $105.54 | $105.94 | $105.54 | $105.82 | $102.08 | 2,104 |
| 2021-11-01 | $105.90 | $105.90 | $105.63 | $105.75 | $102.02 | 1,380 |
| 2021-10-29 | $105.65 | $105.82 | $105.65 | $105.82 | $102.08 | 675 |
| 2021-10-28 | $105.45 | $105.96 | $105.30 | $105.66 | $101.92 | 1,370 |
| 2021-10-27 | $105.72 | $105.83 | $105.72 | $105.83 | $102.10 | 1,522 |
| 2021-10-26 | $105.80 | $105.86 | $105.80 | $105.81 | $102.03 | 3,889 |
| 2021-10-25 | $105.82 | $105.86 | $105.56 | $105.77 | $101.98 | 14,923 |
| 2021-10-22 | $105.80 | $105.83 | $105.80 | $105.83 | $102.05 | 1,378 |
| 2021-10-21 | $106.13 | $106.13 | $105.92 | $106.06 | $102.27 | 1,036 |
| 2021-10-20 | $105.90 | $105.90 | $105.90 | $105.90 | $102.11 | 540 |
| 2021-10-19 | $105.59 | $106.09 | $105.59 | $105.95 | $102.11 | 1,100 |
| 2021-10-18 | $105.78 | $105.78 | $105.77 | $105.77 | $101.94 | 1,456 |
| 2021-10-15 | $106.10 | $106.10 | $106.06 | $106.06 | $102.21 | 965 |
| 2021-10-14 | $105.93 | $106.27 | $105.93 | $106.18 | $102.33 | 3,050 |
| 2021-10-13 | $105.50 | $105.71 | $105.49 | $105.70 | $101.88 | 1,293 |
| 2021-10-12 | $105.51 | $105.62 | $105.51 | $105.62 | $101.75 | 1,102 |
| 2021-10-11 | $106.38 | $106.38 | $105.86 | $106.00 | $102.11 | 2,828 |
| 2021-10-08 | $106.38 | $106.38 | $106.13 | $106.13 | $102.23 | 4,497 |
| 2021-10-07 | $106.22 | $106.35 | $106.22 | $106.24 | $102.34 | 7,580 |
| 2021-10-06 | $105.87 | $106.15 | $105.87 | $106.06 | $102.17 | 1,054 |
| 2021-10-05 | $106.29 | $106.35 | $106.17 | $106.17 | $102.23 | 2,688 |
| 2021-10-04 | $106.61 | $106.61 | $106.12 | $106.27 | $102.32 | 3,102 |
| 2021-10-01 | $106.16 | $106.38 | $106.16 | $106.38 | $102.43 | 3,006 |
| 2021-09-30 | $106.41 | $106.41 | $106.32 | $106.36 | $102.41 | 1,077 |
| 2021-09-29 | $106.11 | $106.33 | $106.11 | $106.29 | $102.34 | 942 |
| 2021-09-28 | $106.50 | $106.50 | $106.33 | $106.33 | $102.33 | 2,163 |
| 2021-09-27 | $106.48 | $106.67 | $106.48 | $106.67 | $102.66 | 914 |
| 2021-09-24 | $106.80 | $106.83 | $106.56 | $106.83 | $102.81 | 9,405 |
| 2021-09-23 | $106.84 | $107.04 | $106.84 | $107.01 | $102.99 | 4,286 |
| 2021-09-22 | $106.63 | $106.89 | $106.63 | $106.68 | $102.67 | 5,248 |
| 2021-09-21 | $106.65 | $106.73 | $106.60 | $106.73 | $102.67 | 1,882 |
| 2021-09-20 | $106.70 | $106.70 | $106.45 | $106.70 | $102.64 | 2,273 |
| 2021-09-17 | $106.92 | $106.92 | $106.83 | $106.83 | $102.76 | 1,165 |
| 2021-09-16 | $107.04 | $107.16 | $107.04 | $107.16 | $103.08 | 1,022 |
| 2021-09-15 | $106.97 | $107.11 | $106.80 | $107.06 | $102.98 | 3,582 |
| 2021-09-14 | $106.86 | $106.91 | $106.85 | $106.85 | $102.74 | 927 |
| 2021-09-13 | $106.75 | $107.00 | $106.50 | $106.75 | $102.64 | 2,590 |
| 2021-09-10 | $106.96 | $106.96 | $106.82 | $106.87 | $102.76 | 1,316 |
| 2021-09-09 | $107.09 | $107.14 | $106.88 | $107.01 | $102.89 | 2,850 |
| 2021-09-08 | $106.61 | $106.82 | $106.61 | $106.82 | $102.71 | 815 |
| 2021-09-07 | $107.00 | $107.17 | $106.89 | $106.89 | $102.73 | 1,028 |
| 2021-09-03 | $106.90 | $107.00 | $106.90 | $107.00 | $102.83 | 725 |
| 2021-09-02 | $107.02 | $107.05 | $107.02 | $107.05 | $102.88 | 1,452 |
| 2021-09-01 | $106.92 | $106.92 | $106.74 | $106.74 | $102.58 | 2,294 |
| 2021-08-31 | $106.80 | $106.90 | $106.79 | $106.90 | $102.69 | 1,384 |
| 2021-08-30 | $106.77 | $106.77 | $106.77 | $106.77 | $102.57 | 1,152 |
| 2021-08-27 | $106.69 | $106.69 | $106.67 | $106.67 | $102.47 | 1,004 |
| 2021-08-26 | $106.59 | $106.59 | $106.59 | $106.59 | $102.39 | 486 |
| 2021-08-25 | $106.13 | $106.49 | $106.10 | $106.49 | $102.29 | 2,724 |
| 2021-08-24 | $106.46 | $106.58 | $106.46 | $106.58 | $102.34 | 1,952 |
| 2021-08-23 | $106.45 | $106.45 | $106.31 | $106.39 | $102.15 | 2,208 |
| 2021-08-20 | $106.18 | $106.35 | $106.18 | $106.27 | $102.04 | 1,335 |
| 2021-08-19 | $106.31 | $106.31 | $106.31 | $106.31 | $102.07 | 523 |
| 2021-08-18 | $106.42 | $106.45 | $106.14 | $106.14 | $101.91 | 2,468 |
| 2021-08-17 | $106.16 | $106.26 | $106.16 | $106.26 | $101.98 | 880 |
| 2021-08-16 | $106.39 | $106.45 | $106.38 | $106.38 | $102.10 | 1,481 |
| 2021-08-13 | $106.44 | $106.44 | $106.22 | $106.40 | $102.11 | 1,349 |
| 2021-08-12 | $106.41 | $106.41 | $106.41 | $106.41 | $102.12 | 600 |
| 2021-08-11 | $106.33 | $106.33 | $106.21 | $106.22 | $101.94 | 3,885 |
| 2021-08-10 | $106.30 | $106.30 | $106.20 | $106.24 | $101.92 | 1,028 |
| 2021-08-09 | $106.19 | $106.43 | $106.19 | $106.30 | $101.97 | 2,072 |
| 2021-08-06 | $106.51 | $106.55 | $106.41 | $106.45 | $102.12 | 2,371 |
| 2021-08-05 | $106.51 | $106.55 | $106.51 | $106.55 | $102.21 | 1,403 |
| 2021-08-04 | $106.47 | $106.47 | $106.37 | $106.37 | $102.04 | 1,382 |
| 2021-08-03 | $106.30 | $106.61 | $106.30 | $106.51 | $102.12 | 963 |
| 2021-08-02 | $106.70 | $106.70 | $106.25 | $106.25 | $101.87 | 1,543 |
| 2021-07-30 | $106.47 | $106.58 | $106.46 | $106.46 | $102.08 | 752 |
| 2021-07-29 | $106.44 | $106.75 | $106.44 | $106.73 | $102.33 | 1,575 |
| 2021-07-28 | $106.48 | $106.48 | $106.48 | $106.48 | $102.09 | 560 |
| 2021-07-27 | $106.43 | $106.43 | $106.43 | $106.43 | $102.00 | 640 |
| 2021-07-26 | $106.75 | $106.75 | $106.38 | $106.50 | $102.07 | 1,793 |
| 2021-07-23 | $106.51 | $106.65 | $106.51 | $106.59 | $102.15 | 1,938 |
| 2021-07-22 | $106.64 | $106.64 | $106.64 | $106.64 | $102.20 | 546 |
| 2021-07-21 | $106.50 | $106.50 | $106.18 | $106.36 | $101.94 | 1,974 |
| 2021-07-20 | $106.14 | $106.39 | $106.14 | $106.29 | $101.82 | 1,459 |
| 2021-07-19 | $106.03 | $106.10 | $105.93 | $105.93 | $101.47 | 2,714 |
| 2021-07-16 | $106.65 | $106.65 | $106.28 | $106.41 | $101.93 | 2,802 |
| 2021-07-15 | $106.69 | $106.69 | $106.59 | $106.62 | $102.14 | 1,155 |
| 2021-07-14 | $106.57 | $106.59 | $106.44 | $106.44 | $101.96 | 927 |
| 2021-07-13 | $106.68 | $106.71 | $106.46 | $106.46 | $101.93 | 3,384 |
| 2021-07-12 | $106.54 | $106.69 | $106.54 | $106.59 | $102.05 | 1,661 |
| 2021-07-09 | $106.56 | $106.72 | $106.56 | $106.72 | $102.18 | 1,242 |
| 2021-07-08 | $106.64 | $106.90 | $106.64 | $106.83 | $102.28 | 1,807 |
| 2021-07-07 | $106.89 | $106.89 | $106.66 | $106.79 | $102.25 | 1,789 |
| 2021-07-06 | $106.81 | $106.83 | $106.81 | $106.83 | $102.23 | 1,100 |
| 2021-07-02 | $106.57 | $106.57 | $106.52 | $106.57 | $101.99 | 991 |
| 2021-07-01 | $106.58 | $106.63 | $106.50 | $106.63 | $102.04 | 1,606 |
| 2021-06-30 | $106.52 | $106.54 | $106.30 | $106.45 | $101.87 | 4,283 |
| 2021-06-29 | $106.54 | $106.56 | $106.54 | $106.56 | $101.93 | 1,242 |
| 2021-06-28 | $106.54 | $106.54 | $106.43 | $106.43 | $101.81 | 1,271 |
| 2021-06-25 | $106.28 | $106.40 | $106.28 | $106.36 | $101.74 | 1,152 |
| 2021-06-24 | $106.17 | $106.40 | $106.17 | $106.40 | $101.78 | 1,221 |
| 2021-06-23 | $106.01 | $106.27 | $106.01 | $106.18 | $101.57 | 1,686 |
| 2021-06-22 | $106.25 | $106.25 | $106.01 | $106.17 | $101.51 | 1,351 |
| 2021-06-21 | $106.17 | $106.17 | $105.96 | $106.06 | $101.40 | 2,099 |
| 2021-06-18 | $106.38 | $106.43 | $106.22 | $106.22 | $101.56 | 1,505 |
| 2021-06-17 | $106.22 | $106.31 | $106.13 | $106.27 | $101.60 | 1,061 |
| 2021-06-16 | $106.22 | $106.25 | $106.18 | $106.25 | $101.59 | 1,193 |
| 2021-06-15 | $106.23 | $106.36 | $106.00 | $106.24 | $101.53 | 1,998 |
| 2021-06-14 | $106.39 | $106.39 | $106.22 | $106.22 | $101.51 | 1,276 |
| 2021-06-11 | $106.32 | $106.49 | $106.32 | $106.49 | $101.77 | 1,122 |
| 2021-06-10 | $106.05 | $106.33 | $106.05 | $106.33 | $101.62 | 1,660 |
| 2021-06-09 | $106.37 | $106.37 | $105.76 | $106.07 | $101.37 | 2,388 |
| 2021-06-08 | $106.33 | $106.34 | $106.04 | $106.25 | $101.49 | 3,057 |
| 2021-06-07 | $106.00 | $106.30 | $105.80 | $106.10 | $101.35 | 2,556 |
| 2021-06-04 | $106.03 | $106.18 | $106.00 | $106.18 | $101.43 | 2,046 |
| 2021-06-03 | $106.19 | $106.19 | $106.00 | $106.18 | $101.43 | 2,309 |
| 2021-06-02 | $106.14 | $106.14 | $105.76 | $105.90 | $101.16 | 2,161 |
| 2021-06-01 | $105.53 | $106.16 | $105.52 | $106.15 | $101.34 | 3,273 |
| 2021-05-28 | $105.96 | $105.99 | $105.76 | $105.76 | $100.97 | 2,005 |
| 2021-05-27 | $105.50 | $105.88 | $105.50 | $105.73 | $100.95 | 3,921 |
| 2021-05-26 | $105.81 | $105.81 | $105.63 | $105.69 | $100.91 | 1,271 |
| 2021-05-25 | $105.55 | $105.79 | $105.55 | $105.63 | $100.80 | 3,337 |
| 2021-05-24 | $105.36 | $105.70 | $105.36 | $105.62 | $100.80 | 1,645 |
| 2021-05-21 | $105.55 | $105.55 | $105.47 | $105.47 | $100.65 | 933 |
| 2021-05-20 | $105.40 | $105.59 | $105.40 | $105.48 | $100.66 | 1,286 |
| 2021-05-19 | $105.29 | $105.30 | $105.13 | $105.13 | $100.33 | 1,780 |
| 2021-05-18 | $105.36 | $105.36 | $105.36 | $105.36 | $100.50 | 709 |
| 2021-05-17 | $105.62 | $105.62 | $105.32 | $105.48 | $100.61 | 1,596 |
| 2021-05-14 | $105.30 | $105.42 | $105.28 | $105.42 | $100.55 | 1,794 |
| 2021-05-13 | $105.14 | $105.33 | $105.14 | $105.33 | $100.47 | 1,092 |
| 2021-05-12 | $105.35 | $105.36 | $105.00 | $105.12 | $100.27 | 2,867 |
| 2021-05-11 | $105.66 | $105.66 | $105.42 | $105.42 | $100.50 | 2,529 |
| 2021-05-10 | $105.33 | $105.79 | $105.33 | $105.58 | $100.66 | 4,067 |
| 2021-05-07 | $105.90 | $105.92 | $105.51 | $105.65 | $100.72 | 2,646 |
| 2021-05-06 | $105.83 | $105.83 | $105.72 | $105.72 | $100.79 | 1,036 |
| 2021-05-05 | $105.69 | $105.78 | $105.51 | $105.69 | $100.77 | 829 |
| 2021-05-04 | $105.28 | $105.65 | $105.28 | $105.61 | $100.64 | 1,409 |
| 2021-05-03 | $105.55 | $105.65 | $105.35 | $105.45 | $100.49 | 2,067 |
| 2021-04-30 | $105.51 | $105.51 | $105.51 | $105.51 | $100.55 | 1,444 |
| 2021-04-29 | $105.69 | $105.69 | $105.50 | $105.50 | $100.54 | 745 |
| 2021-04-28 | $105.03 | $105.39 | $105.03 | $105.39 | $100.43 | 1,603 |
| 2021-04-27 | $105.38 | $105.44 | $105.38 | $105.44 | $100.43 | 844 |
| 2021-04-26 | $105.50 | $105.51 | $105.32 | $105.32 | $100.31 | 1,168 |
| 2021-04-23 | $105.58 | $105.62 | $105.30 | $105.38 | $100.38 | 7,214 |
| 2021-04-22 | $105.34 | $105.64 | $105.34 | $105.42 | $100.41 | 1,610 |
| 2021-04-21 | $105.36 | $105.36 | $105.07 | $105.28 | $100.28 | 1,414 |
| 2021-04-20 | $105.03 | $105.29 | $105.03 | $105.20 | $100.15 | 1,044 |
| 2021-04-19 | $105.37 | $105.37 | $105.23 | $105.23 | $100.18 | 1,045 |
| 2021-04-16 | $105.27 | $105.40 | $105.22 | $105.22 | $100.18 | 1,135 |
| 2021-04-15 | $105.35 | $105.56 | $105.34 | $105.56 | $100.50 | 1,765 |
| 2021-04-14 | $105.11 | $105.11 | $105.11 | $105.11 | $100.07 | 700 |
| 2021-04-13 | $105.21 | $105.21 | $105.21 | $105.21 | $100.12 | 634 |
| 2021-04-12 | $105.26 | $105.29 | $105.05 | $105.21 | $100.12 | 1,664 |
| 2021-04-09 | $104.94 | $105.25 | $104.94 | $105.09 | $100.00 | 816 |
| 2021-04-08 | $105.45 | $105.45 | $105.16 | $105.16 | $100.07 | 1,229 |
| 2021-04-07 | $105.22 | $105.22 | $105.12 | $105.15 | $100.06 | 1,218 |
| 2021-04-06 | $105.47 | $105.47 | $105.23 | $105.23 | $100.09 | 797 |
| 2021-04-05 | $105.18 | $105.31 | $105.03 | $105.28 | $100.14 | 5,021 |
| 2021-04-01 | $105.04 | $105.20 | $104.98 | $105.06 | $99.93 | 1,583 |
| 2021-03-31 | $104.93 | $105.10 | $104.93 | $105.10 | $99.97 | 898 |
| 2021-03-30 | $104.70 | $104.80 | $104.67 | $104.67 | $99.55 | 1,402 |
| 2021-03-29 | $104.61 | $104.95 | $104.61 | $104.84 | $99.67 | 1,923 |
| 2021-03-26 | $104.59 | $104.61 | $104.59 | $104.61 | $99.45 | 1,065 |
| 2021-03-25 | $104.36 | $104.53 | $104.36 | $104.53 | $99.38 | 1,438 |
| 2021-03-24 | $104.58 | $104.60 | $104.32 | $104.51 | $99.35 | 7,222 |
| 2021-03-23 | $103.51 | $104.26 | $103.50 | $104.26 | $99.07 | 1,934 |
| 2021-03-22 | $103.28 | $103.50 | $103.28 | $103.40 | $98.26 | 1,675 |
| 2021-03-19 | $103.03 | $103.35 | $102.67 | $103.27 | $98.13 | 91,760 |
| 2021-03-18 | $103.35 | $103.35 | $102.94 | $102.94 | $97.81 | 1,876 |
| 2021-03-17 | $103.25 | $103.88 | $103.20 | $103.46 | $98.31 | 3,420 |
| 2021-03-16 | $103.58 | $103.58 | $103.16 | $103.25 | $98.06 | 5,379 |
| 2021-03-15 | $103.57 | $103.57 | $103.26 | $103.48 | $98.28 | 6,243 |
| 2021-03-12 | $103.48 | $103.48 | $103.36 | $103.46 | $98.27 | 2,595 |
| 2021-03-11 | $103.74 | $103.74 | $103.44 | $103.47 | $98.27 | 5,622 |
| 2021-03-10 | $103.59 | $103.59 | $103.50 | $103.50 | $98.30 | 1,604 |
| 2021-03-09 | $103.52 | $103.61 | $103.31 | $103.31 | $98.08 | 21,688 |
| 2021-03-08 | $103.57 | $103.68 | $103.25 | $103.29 | $98.06 | 9,892 |
| 2021-03-05 | $103.54 | $103.85 | $103.39 | $103.83 | $98.57 | 16,265 |
| 2021-03-04 | $103.84 | $103.96 | $103.22 | $103.49 | $98.25 | 7,944 |
| 2021-03-03 | $104.09 | $104.09 | $103.74 | $103.80 | $98.54 | 5,886 |
| 2021-03-02 | $104.35 | $104.35 | $104.12 | $104.12 | $98.79 | 1,619 |
| 2021-03-01 | $104.04 | $104.37 | $103.95 | $104.27 | $98.94 | 41,063 |
| 2021-02-26 | $103.70 | $103.81 | $103.52 | $103.59 | $98.30 | 12,875 |
| 2021-02-25 | $104.20 | $104.20 | $103.67 | $103.68 | $98.38 | 3,814 |
| 2021-02-24 | $104.34 | $104.36 | $104.16 | $104.33 | $99.00 | 3,457 |
| 2021-02-23 | $104.19 | $104.39 | $104.03 | $104.39 | $99.01 | 3,764 |
| 2021-02-22 | $104.35 | $104.45 | $104.23 | $104.23 | $98.85 | 2,717 |
| 2021-02-19 | $104.35 | $104.52 | $104.32 | $104.35 | $98.96 | 2,093 |
| 2021-02-18 | $104.41 | $104.49 | $104.26 | $104.37 | $98.99 | 7,711 |
| 2021-02-17 | $104.39 | $104.39 | $104.39 | $104.39 | $99.01 | 1,119 |
| 2021-02-16 | $104.65 | $104.65 | $104.42 | $104.43 | $99.00 | 2,668 |
| 2021-02-12 | $104.43 | $104.57 | $104.41 | $104.57 | $99.13 | 5,462 |
| 2021-02-11 | $104.34 | $104.48 | $104.34 | $104.44 | $99.01 | 2,847 |
| 2021-02-10 | $104.38 | $104.39 | $104.38 | $104.39 | $98.96 | 4,635 |
| 2021-02-09 | $104.51 | $104.62 | $104.38 | $104.38 | $98.90 | 2,205 |
| 2021-02-08 | $104.48 | $104.52 | $104.39 | $104.51 | $99.02 | 3,425 |
| 2021-02-05 | $104.44 | $104.44 | $104.36 | $104.38 | $98.90 | 1,974 |
| 2021-02-04 | $104.25 | $104.37 | $104.15 | $104.21 | $98.74 | 2,754 |
| 2021-02-03 | $104.18 | $104.32 | $104.10 | $104.12 | $98.65 | 3,876 |
| 2021-02-02 | $103.97 | $104.34 | $103.97 | $104.25 | $98.73 | 2,283 |
| 2021-02-01 | $103.75 | $104.10 | $103.75 | $103.94 | $98.44 | 1,995 |
| 2021-01-29 | $104.00 | $104.01 | $103.68 | $103.68 | $98.19 | 3,277 |
| 2021-01-28 | $103.95 | $104.16 | $103.79 | $103.79 | $98.30 | 3,394 |
| 2021-01-27 | $103.57 | $103.82 | $103.57 | $103.61 | $98.12 | 2,008 |
| 2021-01-26 | $104.10 | $104.10 | $104.00 | $104.00 | $98.45 | 1,048 |
| 2021-01-25 | $103.90 | $104.10 | $103.69 | $103.98 | $98.43 | 3,036 |
| 2021-01-22 | $104.04 | $104.06 | $103.96 | $103.96 | $98.41 | 1,118 |
| 2021-01-21 | $104.21 | $104.21 | $103.96 | $103.97 | $98.41 | 3,967 |
| 2021-01-20 | $104.02 | $104.10 | $104.00 | $104.09 | $98.53 | 8,432 |
| 2021-01-19 | $104.12 | $104.12 | $103.82 | $103.90 | $98.31 | 3,903 |
| 2021-01-15 | $103.79 | $103.82 | $103.57 | $103.80 | $98.21 | 3,897 |
| 2021-01-14 | $103.62 | $103.85 | $103.62 | $103.76 | $98.17 | 1,125 |
| 2021-01-13 | $103.62 | $103.83 | $103.62 | $103.75 | $98.16 | 15,985 |
| 2021-01-12 | $103.60 | $103.63 | $103.43 | $103.63 | $98.00 | 2,041 |
| 2021-01-11 | $103.72 | $103.75 | $103.60 | $103.61 | $97.98 | 4,457 |
| 2021-01-08 | $103.88 | $103.94 | $103.84 | $103.93 | $98.28 | 3,266 |
| 2021-01-07 | $103.86 | $103.87 | $103.75 | $103.87 | $98.23 | 2,257 |
| 2021-01-06 | $103.65 | $103.90 | $103.61 | $103.61 | $97.98 | 4,017 |
| 2021-01-05 | $103.67 | $103.92 | $103.67 | $103.79 | $98.11 | 720 |
| 2021-01-04 | $103.57 | $103.57 | $103.47 | $103.53 | $97.86 | 1,957 |
| 2020-12-31 | $103.73 | $103.73 | $103.55 | $103.67 | $97.99 | 2,213 |
| 2020-12-30 | $103.58 | $103.70 | $103.57 | $103.57 | $97.90 | 2,593 |
| 2020-12-29 | $103.39 | $103.61 | $103.39 | $103.56 | $97.89 | 1,355 |
| 2020-12-28 | $103.50 | $103.70 | $103.47 | $103.47 | $97.76 | 13,847 |
| 2020-12-24 | $103.42 | $103.48 | $103.42 | $103.46 | $97.74 | 1,209 |
| 2020-12-23 | $103.50 | $103.50 | $103.37 | $103.38 | $97.67 | 2,555 |
| 2020-12-22 | $103.10 | $103.11 | $103.02 | $103.04 | $97.35 | 2,502 |
| 2020-12-21 | $103.14 | $103.18 | $102.96 | $102.97 | $97.24 | 1,653 |
| 2020-12-18 | $103.12 | $103.17 | $103.05 | $103.15 | $97.40 | 1,586 |
| 2020-12-17 | $103.01 | $103.19 | $103.01 | $103.19 | $97.44 | 1,689 |
| 2020-12-16 | $103.01 | $103.01 | $102.79 | $102.98 | $97.24 | 6,203 |
| 2020-12-15 | $103.09 | $103.12 | $103.03 | $103.06 | $97.27 | 2,425 |
| 2020-12-14 | $103.10 | $103.20 | $102.97 | $103.01 | $97.23 | 2,549 |
| 2020-12-11 | $103.10 | $103.10 | $102.94 | $102.94 | $97.16 | 1,298 |
| 2020-12-10 | $103.09 | $103.09 | $102.90 | $102.92 | $97.14 | 2,080 |
| 2020-12-09 | $102.77 | $102.79 | $102.75 | $102.75 | $96.98 | 1,357 |
| 2020-12-08 | $102.93 | $103.00 | $102.84 | $102.93 | $97.10 | 3,915 |
| 2020-12-07 | $103.13 | $103.13 | $102.95 | $103.11 | $97.27 | 1,209 |
| 2020-12-04 | $102.93 | $103.01 | $102.93 | $103.01 | $97.17 | 1,222 |
| 2020-12-03 | $102.87 | $102.87 | $102.74 | $102.74 | $96.92 | 1,282 |
| 2020-12-02 | $102.74 | $103.03 | $102.74 | $102.84 | $97.01 | 7,869 |
| 2020-12-01 | $102.72 | $102.80 | $102.70 | $102.71 | $96.85 | 6,999 |
| 2020-11-30 | $102.56 | $102.56 | $102.43 | $102.51 | $96.66 | 3,600 |
| 2020-11-27 | $102.52 | $102.52 | $102.51 | $102.51 | $96.66 | 563 |
| 2020-11-25 | $102.29 | $102.56 | $102.17 | $102.42 | $96.58 | 2,491 |
| 2020-11-24 | $102.44 | $102.49 | $102.22 | $102.29 | $96.45 | 2,515 |
| 2020-11-23 | $102.22 | $102.22 | $101.93 | $102.13 | $96.25 | 1,043 |
| 2020-11-20 | $102.02 | $102.17 | $101.85 | $101.91 | $96.05 | 2,826 |
| 2020-11-19 | $101.68 | $102.24 | $101.68 | $102.02 | $96.16 | 1,222 |
| 2020-11-18 | $101.95 | $102.01 | $101.65 | $101.65 | $95.80 | 12,634 |
| 2020-11-17 | $101.84 | $102.00 | $101.56 | $101.85 | $95.94 | 1,679 |
| 2020-11-16 | $101.67 | $101.84 | $101.34 | $101.84 | $95.94 | 11,169 |
| 2020-11-13 | $101.47 | $101.47 | $101.40 | $101.40 | $95.52 | 1,852 |
| 2020-11-12 | $101.33 | $101.33 | $101.10 | $101.10 | $95.23 | 1,964 |
| 2020-11-11 | $101.34 | $101.38 | $101.31 | $101.38 | $95.50 | 8,000 |
| 2020-11-10 | $101.47 | $101.47 | $101.23 | $101.31 | $95.43 | 12,792 |
| 2020-11-09 | $101.90 | $101.90 | $101.31 | $101.34 | $95.42 | 32,907 |
| 2020-11-06 | $101.06 | $101.15 | $100.72 | $101.04 | $95.13 | 36,179 |
| 2020-11-05 | $101.32 | $101.36 | $101.08 | $101.15 | $95.24 | 5,859 |
| 2020-11-04 | $100.51 | $101.32 | $100.51 | $100.92 | $95.02 | 19,483 |
| 2020-11-03 | $100.23 | $100.52 | $100.22 | $100.48 | $94.56 | 33,752 |
| 2020-11-02 | $99.95 | $100.00 | $99.75 | $99.92 | $94.03 | 9,070 |
| 2020-10-30 | $99.87 | $99.92 | $99.49 | $99.89 | $94.00 | 14,784 |
| 2020-10-29 | $99.83 | $100.01 | $99.78 | $99.97 | $94.08 | 16,522 |
| 2020-10-28 | $99.97 | $100.06 | $99.76 | $99.85 | $93.97 | 17,375 |
| 2020-10-27 | $100.40 | $100.44 | $100.35 | $100.35 | $94.39 | 2,423 |
| 2020-10-26 | $100.61 | $100.61 | $100.26 | $100.31 | $94.35 | 17,730 |
| 2020-10-23 | $100.64 | $100.65 | $100.54 | $100.62 | $94.64 | 2,451 |
| 2020-10-22 | $100.43 | $100.68 | $100.33 | $100.61 | $94.64 | 13,362 |
| 2020-10-21 | $100.53 | $100.62 | $100.35 | $100.37 | $94.41 | 4,302 |
| 2020-10-20 | $100.40 | $100.53 | $100.23 | $100.45 | $94.43 | 15,574 |
| 2020-10-19 | $100.50 | $100.50 | $100.14 | $100.14 | $94.14 | 4,082 |
| 2020-10-16 | $100.47 | $100.66 | $100.25 | $100.26 | $94.26 | 4,177 |
| 2020-10-15 | $100.29 | $100.42 | $100.03 | $100.41 | $94.40 | 13,401 |
| 2020-10-14 | $100.38 | $100.38 | $100.25 | $100.29 | $94.29 | 7,978 |
| 2020-10-13 | $100.85 | $100.85 | $100.40 | $100.49 | $94.43 | 4,694 |
| 2020-10-12 | $100.67 | $100.98 | $100.57 | $100.69 | $94.62 | 23,324 |
| 2020-10-09 | $100.29 | $100.39 | $100.25 | $100.28 | $94.23 | 4,992 |
| 2020-10-08 | $100.24 | $100.32 | $100.11 | $100.22 | $94.18 | 43,810 |
| 2020-10-07 | $100.23 | $100.26 | $99.99 | $100.08 | $94.04 | 68,835 |
| 2020-10-06 | $101.18 | $101.18 | $100.21 | $100.25 | $94.15 | 46,490 |
| 2020-10-05 | $100.45 | $100.74 | $100.39 | $100.64 | $94.52 | 18,653 |
| 2020-10-02 | $100.00 | $100.16 | $99.70 | $100.09 | $94.01 | 25,603 |
SoFi Weekly Income ETF (TGIF) News Headlines
Recent SoFi Weekly Income ETF (TGIF) News
Similar Companies to SoFi Weekly Income ETF (TGIF) 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 | -- | -- | -- |