Timothy Plan High Dividend Stock ETF (TPHD) Exchange: NYSE ARCA
Data as of May 2, 2025
$34.78 ($0.58) 1.69%
Timothy Plan High Dividend Stock ETF - Daily Information
Click for more stock information on Timothy Plan High Dividend Stock ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $34.21 |
Previous Close | $34.78 |
High | $34.84 |
Low | $33.79 |
Adjusted Open | $34.21 |
Previous Adjusted Close | $34.78 |
Adjusted High | $34.84 |
Adjusted Low | $33.79 |
About Timothy Plan High Dividend Stock ETF (TPHD)
The Fund seeks to achieve its investment objective by investing, under normal market conditions, at least 80% of its net assets directly or indirectly in the securities included in the Victory US Large Cap High Dividend Volatility Weighted BRI Index (the “Index”), an unmanaged, volatility weighted index created by the Sub-Advisor. A volatility weighted index assigns percentage values to each security in the Index based on the volatility of that security in the market. More volatile stocks have a lower weighting, and less volatile stocks are assigned a higher weighting. The Index combines fundamental criteria with individual security risk control achieved through volatility weighting of individual securities, rather than traditional market-cap weighting. Such a methodology is sometimes referred to as “Smart Beta.” The Index follows a proprietary rules-based methodology, developed by the Fund’s sub-adviser, to construct its constituent securities. The Index is comprised of the largest 100 dividend yielding stocks among the largest U.S. companies by market capitalization from the Victory US Large/Mid Cap Volatility Weighted BRI Index (“Parent Index”). The Parent Index universe begins with the stocks included in the Nasdaq Victory US Large Cap 500 Volatility Weighted Index, a volatility weighted index comprised of the 500 largest U.S. companies by market capitalization with positive earnings in each of the four most recent quarters. The Parent Index then eliminates the companies that do not satisfy the eVALUEator proprietary Biblically Responsible Investing (“BRI”) filtering criteria (“Excluded Securities”). The Advisor maintains the list of Excluded Securities identified by the eVALUEator system. The 100 highest dividend yielding stocks become the stocks included in the Index and are weighted based on their daily standard deviation (volatility) of daily price changes over the last 180 trading days. Stocks with lower volatility receive a higher weighting and stocks with higher volatility receive a lower weighting. The Index is reconstituted every April and October (based on information as of the prior month-end) and is adjusted to limit exposure to any particular sector to 25%. As of March 31, 2020, the Index had a market capitalization range from $1.60 billion to $9.76 billion. The Fund will not knowingly invest in Excluded Securities. Excluded Securities are securities issued by any company that is involved in the production or wholesale distribution of alcohol, tobacco, or gambling equipment, gambling enterprises, or which is involved, either directly or indirectly, in abortion or pornography, or promoting anti-family entertainment or non-biblical lifestyles. The Fund generally seeks to track the returns of the Index before fees and expenses by employing a replication strategy that seeks to hold all of the stocks in the Index, in approximately the percentages represented by the securities in the index.
Invest in Timothy Plan High Dividend Stock ETF (TPHD)
Historical Stock Data for Timothy Plan High Dividend Stock ETF (TPHD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-11 | $34.21 | $34.84 | $33.79 | $34.78 | $34.78 | 14,623 |
2025-04-10 | $34.60 | $34.60 | $33.52 | $34.20 | $34.20 | 415,921 |
2025-04-09 | $32.73 | $35.21 | $32.60 | $35.12 | $35.04 | 22,902 |
2025-04-08 | $34.58 | $34.58 | $32.84 | $32.99 | $32.91 | 494,842 |
2025-04-07 | $33.50 | $34.54 | $32.70 | $33.58 | $33.50 | 32,241 |
2025-04-04 | $35.72 | $35.77 | $34.02 | $34.15 | $34.07 | 50,383 |
2025-04-03 | $36.98 | $37.12 | $36.35 | $36.40 | $36.32 | 167,911 |
2025-04-02 | $37.59 | $38.01 | $37.53 | $38.01 | $37.93 | 18,762 |
2025-04-01 | $37.60 | $37.79 | $37.28 | $37.79 | $37.70 | 274,515 |
2025-03-31 | $37.11 | $37.73 | $37.11 | $37.62 | $37.54 | 12,905 |
2025-03-28 | $37.45 | $37.60 | $37.13 | $37.23 | $37.14 | 17,890 |
2025-03-27 | $37.64 | $37.69 | $37.44 | $37.53 | $37.45 | 12,485 |
2025-03-26 | $37.56 | $37.82 | $37.54 | $37.65 | $37.57 | 15,684 |
2025-03-25 | $37.62 | $37.62 | $37.41 | $37.47 | $37.38 | 19,433 |
2025-03-24 | $37.35 | $37.62 | $37.35 | $37.60 | $37.52 | 10,724 |
2025-03-21 | $37.11 | $37.16 | $36.93 | $37.05 | $36.97 | 108,837 |
2025-03-20 | $37.28 | $37.46 | $37.27 | $37.31 | $37.22 | 19,993 |
2025-03-19 | $37.29 | $37.64 | $37.27 | $37.51 | $37.42 | 35,981 |
2025-03-18 | $37.41 | $37.41 | $37.14 | $37.26 | $37.18 | 29,820 |
2025-03-17 | $36.95 | $37.49 | $36.95 | $37.41 | $37.32 | 119,545 |
2025-03-14 | $36.52 | $37.02 | $36.52 | $37.02 | $36.94 | 8,814 |
2025-03-13 | $36.41 | $36.66 | $36.17 | $36.26 | $36.18 | 13,296 |
2025-03-12 | $36.70 | $36.70 | $36.32 | $36.49 | $36.41 | 23,428 |
2025-03-11 | $37.22 | $37.22 | $36.52 | $36.67 | $36.59 | 41,092 |
2025-03-10 | $37.04 | $37.56 | $36.96 | $37.12 | $37.04 | 13,235 |
2025-03-07 | $36.79 | $37.45 | $36.79 | $37.38 | $37.22 | 8,524 |
2025-03-06 | $36.74 | $36.99 | $36.58 | $36.81 | $36.66 | 26,082 |
2025-03-05 | $36.90 | $37.15 | $36.64 | $37.08 | $36.92 | 7,758 |
2025-03-04 | $37.52 | $37.52 | $36.93 | $36.95 | $36.80 | 14,960 |
2025-03-03 | $38.20 | $38.25 | $37.49 | $37.67 | $37.51 | 13,074 |
2025-02-28 | $37.62 | $38.00 | $37.48 | $38.00 | $37.83 | 16,914 |
2025-02-27 | $37.69 | $37.86 | $37.53 | $37.53 | $37.37 | 15,011 |
2025-02-26 | $37.88 | $37.90 | $37.59 | $37.67 | $37.51 | 18,508 |
2025-02-25 | $37.75 | $37.89 | $37.66 | $37.78 | $37.62 | 24,876 |
2025-02-24 | $37.73 | $37.86 | $37.64 | $37.73 | $37.57 | 43,573 |
2025-02-21 | $38.08 | $38.08 | $37.60 | $37.68 | $37.68 | 15,995 |
2025-02-20 | $37.98 | $38.03 | $37.77 | $38.03 | $38.03 | 9,114 |
2025-02-19 | $37.82 | $38.05 | $37.82 | $38.05 | $38.05 | 21,236 |
2025-02-18 | $37.63 | $37.87 | $37.50 | $37.80 | $37.80 | 16,733 |
2025-02-14 | $37.50 | $37.71 | $37.43 | $37.48 | $37.48 | 13,354 |
2025-02-13 | $37.10 | $37.47 | $37.09 | $37.46 | $37.46 | 13,336 |
2025-02-12 | $37.13 | $37.18 | $36.92 | $37.06 | $37.06 | 39,515 |
2025-02-11 | $37.11 | $37.35 | $37.05 | $37.35 | $37.35 | 18,186 |
2025-02-10 | $37.21 | $37.29 | $37.07 | $37.26 | $37.26 | 17,741 |
2025-02-07 | $37.19 | $37.19 | $36.90 | $36.96 | $36.96 | 12,897 |
2025-02-06 | $37.52 | $37.52 | $37.05 | $37.19 | $37.09 | 24,244 |
2025-02-05 | $37.38 | $37.53 | $37.29 | $37.42 | $37.32 | 14,020 |
2025-02-04 | $37.17 | $37.44 | $37.14 | $37.36 | $37.26 | 16,927 |
2025-02-03 | $37.02 | $37.44 | $36.89 | $37.35 | $37.25 | 22,735 |
2025-01-31 | $37.76 | $37.78 | $37.34 | $37.43 | $37.33 | 13,708 |
2025-01-30 | $37.56 | $37.85 | $37.56 | $37.80 | $37.70 | 11,202 |
2025-01-29 | $37.63 | $37.75 | $37.45 | $37.52 | $37.52 | 14,553 |
2025-01-28 | $38.00 | $38.00 | $37.51 | $37.65 | $37.65 | 16,033 |
2025-01-27 | $37.96 | $37.99 | $37.67 | $37.99 | $37.99 | 23,806 |
2025-01-24 | $37.96 | $38.06 | $37.89 | $37.96 | $37.96 | 28,796 |
2025-01-23 | $38.03 | $38.03 | $37.86 | $38.01 | $38.01 | 24,004 |
2025-01-22 | $38.28 | $38.28 | $37.82 | $37.82 | $37.82 | 15,983 |
2025-01-21 | $38.13 | $38.34 | $38.13 | $38.27 | $38.27 | 77,589 |
2025-01-17 | $37.89 | $38.09 | $37.89 | $37.91 | $37.91 | 20,444 |
2025-01-16 | $37.28 | $37.77 | $37.28 | $37.77 | $37.77 | 13,086 |
2025-01-15 | $37.44 | $37.44 | $37.20 | $37.31 | $37.31 | 43,497 |
2025-01-14 | $36.69 | $37.01 | $36.67 | $36.94 | $36.94 | 42,622 |
2025-01-13 | $36.09 | $36.60 | $36.09 | $36.60 | $36.60 | 106,914 |
2025-01-10 | $36.49 | $36.49 | $36.08 | $36.09 | $36.09 | 112,739 |
2025-01-08 | $36.38 | $36.55 | $36.19 | $36.53 | $36.53 | 37,674 |
2025-01-07 | $36.51 | $36.66 | $36.31 | $36.39 | $36.38 | 28,298 |
2025-01-06 | $36.59 | $36.76 | $36.29 | $36.32 | $36.31 | 21,771 |
2025-01-03 | $36.36 | $36.64 | $36.27 | $36.40 | $36.40 | 34,148 |
2025-01-02 | $36.64 | $36.69 | $36.19 | $36.21 | $36.21 | 53,846 |
2024-12-31 | $36.39 | $36.46 | $36.25 | $36.36 | $36.36 | 21,518 |
2024-12-30 | $36.10 | $36.37 | $36.08 | $36.31 | $36.31 | 29,885 |
2024-12-27 | $36.53 | $36.66 | $36.33 | $36.48 | $36.48 | 12,669 |
2024-12-26 | $36.60 | $36.71 | $36.46 | $36.66 | $36.66 | 12,787 |
2024-12-24 | $36.50 | $36.59 | $36.47 | $36.58 | $36.58 | 4,450 |
2024-12-23 | $36.16 | $36.35 | $36.05 | $36.35 | $36.35 | 13,090 |
2024-12-20 | $35.85 | $36.41 | $35.85 | $36.27 | $36.27 | 39,801 |
2024-12-19 | $36.16 | $36.21 | $35.89 | $35.89 | $35.89 | 40,679 |
2024-12-18 | $36.92 | $37.01 | $36.03 | $36.03 | $36.03 | 16,334 |
2024-12-17 | $37.06 | $37.06 | $36.86 | $36.97 | $36.97 | 29,779 |
2024-12-16 | $37.50 | $37.52 | $37.21 | $37.23 | $37.23 | 18,869 |
2024-12-13 | $37.75 | $37.75 | $37.47 | $37.51 | $37.51 | 23,432 |
2024-12-12 | $37.78 | $37.78 | $37.66 | $37.66 | $37.66 | 19,118 |
2024-12-11 | $38.04 | $38.04 | $37.81 | $37.85 | $37.74 | 18,551 |
2024-12-10 | $38.18 | $38.18 | $37.76 | $37.87 | $37.77 | 12,183 |
2024-12-09 | $38.36 | $38.39 | $38.10 | $38.10 | $37.99 | 10,888 |
2024-12-06 | $38.62 | $38.62 | $38.21 | $38.25 | $38.14 | 21,866 |
2024-12-05 | $38.69 | $38.77 | $38.56 | $38.59 | $38.48 | 12,511 |
2024-12-04 | $38.92 | $38.92 | $38.50 | $38.64 | $38.53 | 17,963 |
2024-12-03 | $39.21 | $39.21 | $38.96 | $38.96 | $38.85 | 12,507 |
2024-12-02 | $39.59 | $39.59 | $39.03 | $39.17 | $39.06 | 14,952 |
2024-11-29 | $39.55 | $39.60 | $39.51 | $39.51 | $39.51 | 5,727 |
2024-11-27 | $39.59 | $39.66 | $39.45 | $39.45 | $39.45 | 17,886 |
2024-11-26 | $39.53 | $39.53 | $39.28 | $39.46 | $39.46 | 16,661 |
2024-11-25 | $39.50 | $39.65 | $39.37 | $39.46 | $39.46 | 24,155 |
2024-11-22 | $39.16 | $39.36 | $39.16 | $39.28 | $39.28 | 21,545 |
2024-11-21 | $38.54 | $39.12 | $38.52 | $39.06 | $39.06 | 16,177 |
2024-11-20 | $38.33 | $38.54 | $38.22 | $38.53 | $38.53 | 60,871 |
2024-11-19 | $38.24 | $38.39 | $38.12 | $38.28 | $38.28 | 38,305 |
2024-11-18 | $38.15 | $38.52 | $38.15 | $38.42 | $38.42 | 16,392 |
2024-11-15 | $38.16 | $38.19 | $38.03 | $38.17 | $38.17 | 13,557 |
2024-11-14 | $38.48 | $38.48 | $38.14 | $38.14 | $38.14 | 15,405 |
2024-11-13 | $38.44 | $38.51 | $38.34 | $38.38 | $38.38 | 29,181 |
2024-11-12 | $38.73 | $38.73 | $38.41 | $38.45 | $38.45 | 7,839 |
2024-11-11 | $38.58 | $38.81 | $38.58 | $38.70 | $38.70 | 13,951 |
2024-11-08 | $38.23 | $38.50 | $38.23 | $38.44 | $38.44 | 17,031 |
2024-11-07 | $38.43 | $38.43 | $38.15 | $38.19 | $38.19 | 21,648 |
2024-11-06 | $38.23 | $38.48 | $38.08 | $38.39 | $38.36 | 29,253 |
2024-11-05 | $36.94 | $37.33 | $36.93 | $37.33 | $37.30 | 23,276 |
2024-11-04 | $37.05 | $37.19 | $36.94 | $37.06 | $37.06 | 7,159 |
2024-11-01 | $37.34 | $37.34 | $36.97 | $36.97 | $36.97 | 131,476 |
2024-10-31 | $37.41 | $37.50 | $37.30 | $37.30 | $37.30 | 12,986 |
2024-10-30 | $37.28 | $37.53 | $37.28 | $37.34 | $37.34 | 162,437 |
2024-10-29 | $37.56 | $37.56 | $37.32 | $37.32 | $37.32 | 20,102 |
2024-10-28 | $37.39 | $37.70 | $37.39 | $37.64 | $37.64 | 15,653 |
2024-10-25 | $37.80 | $37.80 | $37.39 | $37.40 | $37.40 | 17,301 |
2024-10-24 | $37.84 | $37.84 | $37.60 | $37.72 | $37.72 | 27,128 |
2024-10-23 | $37.66 | $37.86 | $37.57 | $37.72 | $37.72 | 35,303 |
2024-10-22 | $37.71 | $37.81 | $37.59 | $37.69 | $37.69 | 17,198 |
2024-10-21 | $38.25 | $38.32 | $37.95 | $38.01 | $38.01 | 14,455 |
2024-10-18 | $38.19 | $38.31 | $37.97 | $37.97 | $37.97 | 16,502 |
2024-10-17 | $38.31 | $38.31 | $38.14 | $38.28 | $38.28 | 14,811 |
2024-10-16 | $38.10 | $38.24 | $37.92 | $38.18 | $38.18 | 10,856 |
2024-10-15 | $38.14 | $38.30 | $37.88 | $37.99 | $37.99 | 15,049 |
2024-10-14 | $37.93 | $38.18 | $37.90 | $38.18 | $38.18 | 22,082 |
2024-10-11 | $37.56 | $37.96 | $37.56 | $37.96 | $37.96 | 10,454 |
2024-10-10 | $37.66 | $37.70 | $37.55 | $37.61 | $37.61 | 11,539 |
2024-10-09 | $37.47 | $37.74 | $37.46 | $37.69 | $37.69 | 16,158 |
2024-10-08 | $37.62 | $37.62 | $37.35 | $37.49 | $37.49 | 18,346 |
2024-10-07 | $37.90 | $37.90 | $37.57 | $37.62 | $37.58 | 13,838 |
2024-10-04 | $38.00 | $38.02 | $37.84 | $37.95 | $37.91 | 20,202 |
2024-10-03 | $37.81 | $37.85 | $37.63 | $37.85 | $37.81 | 17,377 |
2024-10-02 | $37.75 | $37.87 | $37.69 | $37.85 | $37.81 | 9,978 |
2024-10-01 | $37.60 | $37.76 | $37.43 | $37.69 | $37.65 | 17,092 |
2024-09-30 | $37.52 | $37.70 | $37.38 | $37.70 | $37.66 | 120,020 |
2024-09-27 | $37.45 | $37.75 | $37.45 | $37.62 | $37.58 | 66,745 |
2024-09-26 | $37.36 | $37.44 | $37.32 | $37.37 | $37.33 | 7,661 |
2024-09-25 | $37.50 | $37.50 | $37.15 | $37.24 | $37.20 | 13,687 |
2024-09-24 | $37.50 | $37.66 | $37.44 | $37.45 | $37.41 | 25,415 |
2024-09-23 | $37.28 | $37.50 | $37.28 | $37.50 | $37.46 | 109,792 |
2024-09-20 | $37.29 | $37.29 | $37.05 | $37.17 | $37.13 | 8,321 |
2024-09-19 | $37.37 | $37.40 | $37.18 | $37.36 | $37.36 | 10,190 |
2024-09-18 | $37.23 | $37.39 | $37.02 | $37.05 | $37.05 | 12,010 |
2024-09-17 | $37.14 | $37.33 | $37.13 | $37.18 | $37.18 | 123,618 |
2024-09-16 | $36.91 | $37.14 | $36.91 | $37.06 | $37.06 | 80,141 |
2024-09-13 | $36.62 | $36.84 | $36.56 | $36.83 | $36.83 | 8,687 |
2024-09-12 | $36.33 | $36.46 | $36.10 | $36.46 | $36.46 | 9,772 |
2024-09-11 | $36.28 | $36.28 | $35.64 | $36.24 | $36.24 | 53,725 |
2024-09-10 | $36.51 | $36.51 | $36.30 | $36.44 | $36.34 | 18,023 |
2024-09-09 | $36.35 | $36.60 | $36.32 | $36.50 | $36.40 | 16,463 |
2024-09-06 | $36.54 | $36.73 | $36.15 | $36.17 | $36.07 | 19,897 |
2024-09-05 | $36.86 | $36.86 | $36.46 | $36.52 | $36.42 | 19,027 |
2024-09-04 | $36.82 | $37.01 | $36.66 | $36.77 | $36.66 | 13,398 |
2024-09-03 | $37.08 | $37.08 | $36.76 | $36.78 | $36.68 | 11,282 |
2024-08-30 | $37.00 | $37.26 | $36.88 | $37.20 | $37.20 | 9,398 |
2024-08-29 | $36.97 | $37.11 | $36.62 | $36.95 | $36.95 | 25,594 |
2024-08-28 | $36.82 | $37.04 | $36.70 | $36.85 | $36.85 | 13,723 |
2024-08-27 | $36.91 | $36.94 | $36.78 | $36.86 | $36.86 | 16,735 |
2024-08-26 | $37.09 | $37.23 | $36.94 | $37.03 | $37.03 | 15,379 |
2024-08-23 | $36.69 | $36.94 | $36.68 | $36.91 | $36.91 | 14,922 |
2024-08-22 | $36.60 | $36.66 | $36.50 | $36.55 | $36.55 | 12,203 |
2024-08-21 | $36.39 | $36.62 | $36.39 | $36.60 | $36.60 | 45,713 |
2024-08-20 | $36.54 | $36.54 | $36.30 | $36.35 | $36.35 | 17,673 |
2024-08-19 | $36.42 | $36.56 | $36.36 | $36.51 | $36.51 | 14,800 |
2024-08-16 | $36.15 | $36.38 | $36.15 | $36.35 | $36.35 | 15,560 |
2024-08-15 | $36.16 | $36.32 | $36.09 | $36.28 | $36.28 | 11,556 |
2024-08-14 | $35.77 | $36.00 | $35.77 | $35.93 | $35.93 | 10,610 |
2024-08-13 | $35.47 | $35.78 | $35.45 | $35.78 | $35.78 | 13,982 |
2024-08-12 | $35.68 | $35.68 | $35.48 | $35.50 | $35.50 | 11,282 |
2024-08-09 | $35.57 | $35.63 | $35.36 | $35.59 | $35.59 | 17,235 |
2024-08-08 | $35.28 | $35.65 | $35.28 | $35.64 | $35.64 | 36,495 |
2024-08-07 | $35.60 | $35.75 | $35.13 | $35.14 | $35.10 | 15,787 |
2024-08-06 | $35.15 | $35.59 | $35.15 | $35.27 | $35.23 | 12,708 |
2024-08-05 | $35.09 | $35.19 | $34.81 | $34.82 | $34.78 | 34,122 |
2024-08-02 | $36.07 | $36.07 | $35.46 | $35.73 | $35.69 | 22,766 |
2024-08-01 | $36.76 | $36.82 | $36.17 | $36.31 | $36.27 | 12,076 |
2024-07-31 | $36.84 | $36.94 | $36.59 | $36.75 | $36.71 | 20,112 |
2024-07-30 | $36.41 | $36.67 | $36.41 | $36.62 | $36.58 | 32,578 |
2024-07-29 | $36.26 | $36.41 | $36.14 | $36.36 | $36.32 | 58,861 |
2024-07-26 | $36.07 | $36.42 | $36.07 | $36.29 | $36.29 | 25,757 |
2024-07-25 | $35.70 | $36.20 | $35.66 | $35.87 | $35.87 | 23,311 |
2024-07-24 | $35.86 | $36.00 | $35.75 | $35.75 | $35.75 | 22,389 |
2024-07-23 | $36.16 | $36.17 | $35.92 | $35.92 | $35.92 | 44,952 |
2024-07-22 | $36.15 | $36.28 | $35.95 | $36.28 | $36.28 | 14,022 |
2024-07-19 | $36.40 | $36.40 | $35.97 | $36.01 | $36.01 | 8,834 |
2024-07-18 | $36.66 | $36.80 | $36.35 | $36.39 | $36.39 | 21,254 |
2024-07-17 | $36.41 | $36.75 | $36.41 | $36.56 | $36.56 | 9,322 |
2024-07-16 | $35.94 | $36.49 | $35.94 | $36.43 | $36.43 | 24,373 |
2024-07-15 | $35.91 | $36.02 | $35.82 | $35.90 | $35.90 | 10,390 |
2024-07-12 | $35.73 | $35.96 | $35.65 | $35.77 | $35.77 | 143,617 |
2024-07-11 | $35.09 | $35.54 | $35.09 | $35.50 | $35.50 | 17,765 |
2024-07-10 | $34.69 | $34.91 | $34.69 | $34.89 | $34.89 | 14,121 |
2024-07-09 | $34.71 | $34.80 | $34.63 | $34.67 | $34.63 | 16,678 |
2024-07-08 | $34.79 | $34.88 | $34.71 | $34.75 | $34.71 | 13,901 |
2024-07-05 | $34.82 | $34.83 | $34.59 | $34.68 | $34.68 | 11,147 |
2024-07-03 | $34.95 | $35.03 | $34.85 | $34.90 | $34.90 | 8,523 |
2024-07-02 | $34.73 | $34.88 | $34.73 | $34.85 | $34.85 | 13,045 |
2024-07-01 | $35.09 | $35.15 | $34.67 | $34.75 | $34.75 | 20,266 |
2024-06-28 | $35.15 | $35.15 | $34.84 | $34.99 | $34.99 | 18,431 |
2024-06-27 | $34.95 | $35.02 | $34.83 | $34.97 | $34.97 | 22,019 |
2024-06-26 | $35.06 | $35.06 | $34.83 | $35.00 | $35.00 | 13,074 |
2024-06-25 | $35.53 | $35.53 | $35.02 | $35.11 | $35.11 | 10,857 |
2024-06-24 | $35.11 | $35.59 | $35.11 | $35.49 | $35.49 | 10,835 |
2024-06-21 | $35.15 | $35.18 | $35.03 | $35.10 | $35.10 | 14,530 |
2024-06-20 | $34.98 | $35.22 | $34.98 | $35.11 | $35.11 | 10,138 |
2024-06-18 | $34.91 | $35.06 | $34.91 | $35.06 | $35.06 | 18,756 |
2024-06-17 | $34.58 | $35.01 | $34.58 | $34.89 | $34.89 | 15,276 |
2024-06-14 | $34.76 | $34.76 | $34.47 | $34.67 | $34.67 | 29,087 |
2024-06-13 | $35.02 | $35.02 | $34.68 | $34.91 | $34.91 | 23,001 |
2024-06-12 | $35.27 | $35.27 | $34.95 | $34.98 | $34.98 | 16,669 |
2024-06-11 | $34.85 | $35.07 | $34.77 | $35.02 | $34.91 | 16,050 |
2024-06-10 | $34.95 | $35.15 | $34.83 | $35.11 | $34.99 | 20,136 |
2024-06-07 | $35.02 | $35.21 | $34.83 | $35.07 | $34.96 | 120,397 |
2024-06-06 | $35.19 | $35.25 | $35.02 | $35.08 | $34.97 | 18,670 |
2024-06-05 | $35.24 | $35.25 | $35.01 | $35.22 | $35.10 | 24,157 |
2024-06-04 | $35.22 | $35.28 | $35.03 | $35.20 | $35.09 | 28,798 |
2024-06-03 | $35.76 | $35.76 | $35.14 | $35.34 | $35.22 | 11,947 |
2024-05-31 | $35.16 | $35.70 | $35.16 | $35.70 | $35.58 | 29,133 |
2024-05-30 | $34.90 | $35.10 | $34.90 | $35.10 | $34.99 | 38,355 |
2024-05-29 | $35.10 | $35.10 | $34.84 | $34.88 | $34.77 | 16,668 |
2024-05-28 | $35.55 | $35.64 | $35.27 | $35.34 | $35.22 | 12,264 |
2024-05-24 | $35.52 | $35.60 | $35.47 | $35.56 | $35.44 | 26,074 |
2024-05-23 | $35.93 | $35.93 | $35.39 | $35.42 | $35.30 | 23,201 |
2024-05-22 | $36.07 | $36.07 | $35.77 | $35.85 | $35.74 | 23,200 |
2024-05-21 | $36.10 | $36.14 | $36.00 | $36.05 | $35.93 | 14,818 |
2024-05-20 | $36.23 | $36.24 | $36.07 | $36.10 | $35.98 | 14,824 |
2024-05-17 | $36.00 | $36.25 | $36.00 | $36.21 | $36.21 | 37,891 |
2024-05-16 | $36.00 | $36.16 | $36.00 | $36.06 | $36.06 | 7,378 |
2024-05-15 | $35.97 | $36.03 | $35.89 | $36.03 | $36.03 | 16,495 |
2024-05-14 | $35.85 | $35.86 | $35.68 | $35.80 | $35.80 | 10,689 |
2024-05-13 | $35.88 | $35.91 | $35.71 | $35.76 | $35.76 | 27,849 |
2024-05-10 | $35.86 | $35.86 | $35.67 | $35.75 | $35.75 | 10,109 |
2024-05-09 | $35.52 | $35.73 | $35.45 | $35.72 | $35.72 | 15,566 |
2024-05-08 | $35.43 | $35.58 | $35.39 | $35.54 | $35.54 | 25,724 |
2024-05-07 | $35.41 | $35.58 | $35.41 | $35.51 | $35.51 | 14,551 |
2024-05-06 | $35.23 | $35.33 | $35.22 | $35.33 | $35.33 | 19,899 |
2024-05-03 | $35.09 | $35.09 | $34.86 | $35.08 | $35.08 | 28,608 |
2024-05-02 | $34.84 | $34.89 | $34.64 | $34.88 | $34.88 | 33,672 |
2024-05-01 | $34.72 | $35.00 | $34.29 | $34.64 | $34.64 | 124,258 |
2024-04-30 | $35.21 | $35.21 | $34.82 | $34.82 | $34.82 | 274,386 |
2024-04-29 | $35.06 | $35.32 | $35.06 | $35.30 | $35.30 | 13,310 |
2024-04-26 | $35.10 | $35.16 | $35.00 | $35.02 | $35.02 | 18,334 |
2024-04-25 | $34.97 | $35.16 | $34.87 | $35.16 | $35.16 | 8,564 |
2024-04-24 | $34.96 | $35.17 | $34.93 | $35.16 | $35.16 | 19,427 |
2024-04-23 | $34.98 | $35.09 | $34.94 | $35.05 | $35.05 | 88,170 |
2024-04-22 | $34.81 | $35.10 | $34.56 | $34.94 | $34.94 | 44,101 |
2024-04-19 | $34.51 | $34.77 | $34.47 | $34.71 | $34.71 | 11,710 |
2024-04-18 | $34.50 | $34.57 | $34.35 | $34.45 | $34.45 | 15,918 |
2024-04-17 | $34.47 | $34.50 | $34.25 | $34.50 | $34.50 | 24,743 |
2024-04-16 | $34.59 | $34.59 | $34.24 | $34.31 | $34.31 | 14,424 |
2024-04-15 | $35.03 | $35.05 | $34.50 | $34.59 | $34.59 | 27,295 |
2024-04-12 | $35.19 | $35.19 | $34.74 | $34.85 | $34.85 | 52,689 |
2024-04-11 | $35.50 | $35.50 | $35.11 | $35.31 | $35.31 | 15,132 |
2024-04-10 | $35.66 | $35.66 | $35.33 | $35.48 | $35.42 | 298,823 |
2024-04-09 | $35.94 | $36.09 | $35.70 | $35.93 | $35.87 | 18,703 |
2024-04-08 | $35.90 | $36.02 | $35.90 | $35.91 | $35.85 | 247,674 |
2024-04-05 | $35.74 | $35.89 | $35.66 | $35.89 | $35.83 | 67,212 |
2024-04-04 | $36.16 | $36.16 | $35.58 | $35.67 | $35.61 | 18,728 |
2024-04-03 | $35.80 | $35.98 | $35.80 | $35.94 | $35.88 | 35,238 |
2024-04-02 | $35.84 | $35.96 | $35.79 | $35.89 | $35.83 | 293,920 |
2024-04-01 | $36.36 | $36.39 | $35.91 | $35.93 | $35.87 | 95,407 |
2024-03-28 | $36.05 | $36.22 | $36.04 | $36.17 | $36.11 | 11,170 |
2024-03-27 | $35.67 | $35.92 | $35.65 | $35.92 | $35.86 | 14,511 |
2024-03-26 | $35.62 | $35.62 | $35.33 | $35.33 | $35.27 | 23,139 |
2024-03-25 | $35.56 | $35.61 | $35.51 | $35.51 | $35.45 | 17,074 |
2024-03-22 | $35.80 | $35.80 | $35.56 | $35.56 | $35.50 | 29,391 |
2024-03-21 | $35.71 | $35.79 | $35.54 | $35.71 | $35.65 | 21,229 |
2024-03-20 | $35.22 | $35.54 | $35.22 | $35.52 | $35.46 | 328,131 |
2024-03-19 | $34.94 | $35.22 | $34.94 | $35.22 | $35.16 | 12,769 |
2024-03-18 | $34.92 | $35.06 | $34.87 | $34.95 | $34.89 | 33,324 |
2024-03-15 | $34.70 | $34.97 | $34.70 | $34.84 | $34.78 | 35,051 |
2024-03-14 | $35.05 | $35.05 | $34.61 | $34.85 | $34.79 | 15,841 |
2024-03-13 | $34.98 | $35.19 | $34.98 | $35.04 | $34.98 | 29,107 |
2024-03-12 | $34.89 | $34.96 | $34.73 | $34.90 | $34.84 | 24,195 |
2024-03-11 | $34.59 | $34.92 | $34.58 | $34.92 | $34.86 | 9,586 |
2024-03-08 | $34.98 | $35.02 | $34.87 | $34.87 | $34.67 | 12,034 |
2024-03-07 | $34.81 | $34.96 | $34.81 | $34.92 | $34.72 | 15,690 |
2024-03-06 | $34.65 | $34.75 | $34.55 | $34.64 | $34.45 | 18,700 |
2024-03-05 | $34.50 | $34.68 | $34.33 | $34.42 | $34.23 | 16,532 |
2024-03-04 | $34.34 | $34.58 | $34.33 | $34.51 | $34.32 | 271,327 |
2024-03-01 | $34.26 | $34.35 | $34.12 | $34.30 | $34.30 | 30,833 |
2024-02-29 | $34.03 | $34.19 | $34.03 | $34.19 | $34.19 | 27,997 |
2024-02-28 | $33.79 | $33.96 | $33.79 | $33.86 | $33.86 | 25,974 |
2024-02-27 | $33.70 | $33.88 | $33.70 | $33.88 | $33.88 | 371,799 |
2024-02-26 | $33.77 | $33.82 | $33.60 | $33.66 | $33.66 | 13,655 |
2024-02-23 | $33.70 | $33.88 | $33.70 | $33.84 | $33.84 | 28,555 |
2024-02-22 | $33.66 | $33.75 | $33.46 | $33.68 | $33.68 | 18,428 |
2024-02-21 | $33.28 | $33.51 | $33.28 | $33.51 | $33.51 | 17,727 |
2024-02-20 | $33.17 | $33.38 | $33.16 | $33.21 | $33.21 | 19,383 |
2024-02-16 | $33.29 | $33.50 | $33.21 | $33.33 | $33.33 | 15,020 |
2024-02-15 | $32.97 | $33.37 | $32.97 | $33.33 | $33.33 | 8,816 |
2024-02-14 | $32.86 | $32.88 | $32.65 | $32.88 | $32.88 | 10,316 |
2024-02-13 | $32.83 | $32.85 | $32.44 | $32.67 | $32.67 | 15,967 |
2024-02-12 | $32.84 | $33.20 | $32.84 | $33.14 | $33.14 | 9,284 |
2024-02-09 | $32.70 | $32.86 | $32.62 | $32.86 | $32.86 | 19,140 |
2024-02-08 | $32.79 | $32.79 | $32.61 | $32.79 | $32.75 | 14,012 |
2024-02-07 | $32.74 | $32.81 | $32.62 | $32.74 | $32.71 | 21,259 |
2024-02-06 | $32.55 | $32.72 | $32.51 | $32.65 | $32.65 | 11,418 |
2024-02-05 | $32.72 | $32.72 | $32.41 | $32.49 | $32.49 | 40,826 |
2024-02-02 | $32.89 | $33.02 | $32.69 | $32.85 | $32.85 | 19,658 |
2024-02-01 | $32.81 | $33.07 | $32.65 | $33.07 | $33.07 | 21,083 |
2024-01-31 | $33.10 | $33.14 | $32.69 | $32.69 | $32.69 | 7,585 |
2024-01-30 | $32.96 | $33.21 | $32.90 | $33.14 | $33.14 | 14,158 |
2024-01-29 | $32.89 | $33.06 | $32.81 | $32.99 | $32.99 | 16,834 |
2024-01-26 | $32.97 | $33.02 | $32.82 | $32.92 | $32.92 | 81,023 |
2024-01-25 | $32.79 | $32.95 | $32.66 | $32.92 | $32.92 | 37,781 |
2024-01-24 | $32.87 | $32.87 | $32.53 | $32.57 | $32.57 | 41,311 |
2024-01-23 | $32.77 | $32.83 | $32.63 | $32.74 | $32.74 | 35,380 |
2024-01-22 | $32.66 | $32.76 | $32.64 | $32.74 | $32.74 | 15,725 |
2024-01-19 | $32.50 | $32.61 | $32.30 | $32.60 | $32.60 | 17,132 |
2024-01-18 | $32.26 | $32.45 | $32.19 | $32.44 | $32.44 | 32,383 |
2024-01-17 | $32.35 | $32.60 | $32.21 | $32.28 | $32.28 | 22,046 |
2024-01-16 | $32.78 | $32.80 | $32.53 | $32.66 | $32.66 | 408,881 |
2024-01-12 | $33.03 | $33.03 | $32.76 | $32.92 | $32.92 | 24,247 |
2024-01-11 | $32.97 | $32.97 | $32.60 | $32.81 | $32.81 | 14,498 |
2024-01-10 | $33.00 | $33.05 | $32.89 | $33.01 | $33.00 | 20,385 |
2024-01-09 | $32.93 | $33.05 | $32.91 | $33.01 | $33.00 | 22,301 |
2024-01-08 | $32.92 | $33.10 | $32.82 | $33.09 | $33.08 | 20,132 |
2024-01-05 | $32.89 | $33.09 | $32.84 | $32.99 | $32.98 | 296,184 |
2024-01-04 | $33.00 | $33.13 | $32.92 | $32.93 | $32.92 | 114,932 |
2024-01-03 | $33.07 | $33.17 | $33.00 | $33.07 | $33.06 | 32,207 |
2024-01-02 | $33.01 | $33.34 | $33.01 | $33.27 | $33.26 | 10,099 |
2023-12-29 | $33.18 | $33.20 | $33.02 | $33.12 | $33.11 | 43,519 |
2023-12-28 | $33.18 | $33.33 | $33.17 | $33.21 | $33.20 | 23,452 |
2023-12-27 | $33.18 | $33.31 | $33.15 | $33.21 | $33.20 | 20,622 |
2023-12-26 | $33.14 | $33.38 | $33.13 | $33.30 | $33.29 | 25,056 |
2023-12-22 | $33.24 | $33.25 | $33.00 | $33.08 | $33.07 | 52,003 |
2023-12-21 | $32.81 | $33.02 | $32.71 | $32.96 | $32.95 | 30,464 |
2023-12-20 | $33.24 | $33.28 | $32.77 | $32.77 | $32.76 | 73,262 |
2023-12-19 | $32.99 | $33.20 | $32.99 | $33.20 | $33.19 | 75,813 |
2023-12-18 | $32.95 | $33.02 | $32.87 | $32.99 | $32.98 | 13,577 |
2023-12-15 | $33.26 | $33.26 | $32.87 | $33.06 | $32.93 | 19,864 |
2023-12-14 | $33.44 | $33.49 | $33.28 | $33.30 | $33.18 | 11,653 |
2023-12-13 | $32.29 | $33.05 | $32.25 | $33.02 | $32.90 | 24,860 |
2023-12-12 | $32.36 | $32.39 | $32.27 | $32.32 | $32.20 | 23,887 |
2023-12-11 | $32.17 | $32.45 | $32.17 | $32.45 | $32.33 | 42,485 |
2023-12-08 | $32.16 | $32.30 | $32.14 | $32.19 | $32.07 | 11,586 |
2023-12-07 | $32.18 | $32.24 | $32.12 | $32.16 | $32.04 | 21,668 |
2023-12-06 | $32.15 | $32.26 | $32.11 | $32.15 | $32.03 | 4,880 |
2023-12-05 | $32.22 | $32.30 | $32.01 | $32.02 | $31.90 | 13,022 |
2023-12-04 | $32.09 | $32.39 | $32.09 | $32.38 | $32.26 | 47,506 |
2023-12-01 | $31.97 | $32.30 | $31.97 | $32.30 | $32.30 | 12,543 |
2023-11-30 | $31.71 | $31.87 | $31.64 | $31.87 | $31.87 | 17,362 |
2023-11-29 | $31.74 | $31.78 | $31.49 | $31.60 | $31.60 | 35,432 |
2023-11-28 | $31.63 | $31.74 | $31.50 | $31.54 | $31.54 | 17,036 |
2023-11-27 | $31.50 | $31.62 | $31.50 | $31.61 | $31.61 | 15,684 |
2023-11-24 | $31.51 | $31.67 | $31.51 | $31.67 | $31.67 | 6,117 |
2023-11-22 | $31.34 | $31.56 | $31.34 | $31.56 | $31.56 | 11,605 |
2023-11-21 | $31.33 | $31.43 | $31.25 | $31.40 | $31.40 | 12,390 |
2023-11-20 | $31.40 | $31.49 | $31.26 | $31.42 | $31.42 | 15,574 |
2023-11-17 | $31.31 | $31.45 | $31.31 | $31.40 | $31.40 | 40,810 |
2023-11-16 | $31.30 | $31.42 | $31.09 | $31.21 | $31.21 | 28,448 |
2023-11-15 | $31.37 | $31.57 | $31.29 | $31.32 | $31.32 | 263,272 |
2023-11-14 | $30.89 | $31.28 | $30.89 | $31.24 | $31.24 | 10,302 |
2023-11-13 | $30.35 | $30.43 | $30.33 | $30.40 | $30.40 | 17,957 |
2023-11-10 | $30.33 | $30.50 | $30.22 | $30.50 | $30.50 | 23,431 |
2023-11-09 | $30.51 | $30.51 | $30.15 | $30.18 | $30.18 | 20,480 |
2023-11-08 | $30.43 | $30.43 | $30.25 | $30.34 | $30.34 | 21,561 |
2023-11-07 | $30.63 | $30.63 | $30.49 | $30.51 | $30.46 | 41,481 |
2023-11-06 | $30.91 | $30.92 | $30.69 | $30.71 | $30.66 | 29,309 |
2023-11-03 | $30.84 | $31.10 | $30.84 | $30.93 | $30.88 | 24,566 |
2023-11-02 | $30.59 | $30.67 | $30.37 | $30.62 | $30.57 | 30,436 |
2023-11-01 | $29.85 | $30.11 | $29.76 | $30.04 | $29.98 | 13,698 |
2023-10-31 | $29.68 | $29.86 | $29.66 | $29.86 | $29.86 | 154,971 |
2023-10-30 | $29.49 | $29.77 | $29.45 | $29.45 | $29.45 | 275,264 |
2023-10-27 | $29.85 | $29.85 | $29.44 | $29.50 | $29.50 | 22,410 |
2023-10-26 | $29.92 | $29.99 | $29.78 | $29.80 | $29.80 | 22,220 |
2023-10-25 | $29.76 | $29.93 | $29.72 | $29.77 | $29.77 | 18,035 |
2023-10-24 | $29.85 | $30.01 | $29.76 | $29.88 | $29.88 | 15,713 |
2023-10-23 | $29.84 | $29.95 | $29.68 | $29.68 | $29.68 | 9,215 |
2023-10-20 | $30.28 | $30.28 | $29.99 | $29.99 | $29.99 | 34,342 |
2023-10-19 | $30.63 | $30.76 | $30.30 | $30.30 | $30.30 | 9,096 |
2023-10-18 | $31.03 | $31.03 | $30.64 | $30.69 | $30.69 | 12,401 |
2023-10-17 | $30.79 | $31.11 | $30.79 | $31.04 | $31.04 | 9,906 |
2023-10-16 | $30.66 | $30.96 | $30.66 | $30.95 | $30.95 | 18,040 |
2023-10-13 | $30.65 | $30.70 | $30.47 | $30.53 | $30.53 | 11,174 |
2023-10-12 | $30.89 | $30.89 | $30.36 | $30.49 | $30.49 | 10,571 |
2023-10-11 | $30.66 | $30.87 | $30.60 | $30.82 | $30.82 | 47,839 |
2023-10-10 | $30.78 | $30.83 | $30.70 | $30.71 | $30.66 | 11,556 |
2023-10-09 | $30.24 | $30.58 | $30.24 | $30.52 | $30.47 | 17,490 |
2023-10-06 | $29.74 | $30.27 | $29.65 | $30.21 | $30.16 | 26,419 |
2023-10-05 | $29.99 | $29.99 | $29.82 | $29.89 | $29.84 | 13,688 |
2023-10-04 | $30.00 | $30.01 | $29.70 | $30.00 | $29.95 | 18,310 |
2023-10-03 | $29.85 | $29.93 | $29.67 | $29.89 | $29.84 | 27,464 |
2023-10-02 | $30.59 | $30.59 | $29.92 | $30.13 | $30.08 | 23,657 |
2023-09-29 | $31.03 | $31.03 | $30.58 | $30.61 | $30.56 | 23,529 |
2023-09-28 | $30.77 | $30.91 | $30.71 | $30.83 | $30.78 | 38,335 |
2023-09-27 | $30.72 | $30.82 | $30.46 | $30.68 | $30.63 | 59,514 |
2023-09-26 | $31.09 | $31.09 | $30.64 | $30.66 | $30.61 | 832,778 |
2023-09-25 | $30.96 | $31.21 | $30.96 | $31.18 | $31.13 | 149,504 |
2023-09-22 | $31.22 | $31.25 | $31.05 | $31.05 | $31.00 | 11,422 |
2023-09-21 | $31.46 | $31.46 | $31.12 | $31.12 | $31.07 | 22,325 |
2023-09-20 | $31.80 | $31.86 | $31.52 | $31.56 | $31.50 | 7,501 |
2023-09-19 | $31.76 | $31.77 | $31.54 | $31.60 | $31.55 | 12,250 |
2023-09-18 | $31.69 | $31.82 | $31.64 | $31.77 | $31.72 | 5,225 |
2023-09-15 | $31.93 | $31.93 | $31.69 | $31.70 | $31.64 | 10,629 |
2023-09-14 | $31.77 | $31.94 | $31.77 | $31.94 | $31.89 | 11,342 |
2023-09-13 | $31.57 | $31.65 | $31.51 | $31.59 | $31.53 | 12,249 |
2023-09-12 | $31.52 | $31.70 | $31.52 | $31.63 | $31.58 | 17,242 |
2023-09-11 | $31.63 | $31.68 | $31.50 | $31.53 | $31.48 | 13,491 |
2023-09-08 | $31.43 | $31.62 | $31.43 | $31.59 | $31.59 | 9,771 |
2023-09-07 | $31.35 | $31.45 | $31.30 | $31.40 | $31.40 | 12,388 |
2023-09-06 | $31.54 | $31.54 | $31.29 | $31.37 | $31.37 | 46,339 |
2023-09-05 | $32.05 | $32.05 | $31.62 | $31.62 | $31.62 | 39,711 |
2023-09-01 | $32.09 | $32.19 | $31.94 | $32.07 | $32.07 | 59,015 |
2023-08-31 | $32.16 | $32.16 | $31.93 | $31.97 | $31.97 | 17,322 |
2023-08-30 | $32.03 | $32.13 | $32.02 | $32.03 | $32.03 | 33,044 |
2023-08-29 | $31.68 | $31.97 | $31.68 | $31.97 | $31.97 | 9,955 |
2023-08-28 | $31.67 | $31.88 | $31.67 | $31.73 | $31.73 | 14,945 |
2023-08-25 | $31.47 | $31.75 | $31.45 | $31.62 | $31.62 | 16,880 |
2023-08-24 | $31.85 | $31.89 | $31.44 | $31.44 | $31.44 | 14,746 |
2023-08-23 | $31.45 | $31.62 | $31.45 | $31.57 | $31.57 | 11,789 |
2023-08-22 | $31.66 | $31.66 | $31.46 | $31.46 | $31.46 | 9,034 |
2023-08-21 | $31.72 | $31.72 | $31.40 | $31.60 | $31.60 | 20,517 |
2023-08-18 | $31.50 | $31.74 | $31.50 | $31.68 | $31.68 | 9,280 |
2023-08-17 | $31.84 | $31.87 | $31.55 | $31.58 | $31.58 | 9,592 |
2023-08-16 | $31.81 | $31.88 | $31.63 | $31.65 | $31.65 | 14,712 |
2023-08-15 | $32.00 | $32.00 | $31.70 | $31.77 | $31.77 | 14,317 |
2023-08-14 | $32.25 | $32.25 | $32.04 | $32.16 | $32.16 | 19,335 |
2023-08-11 | $32.11 | $32.28 | $32.11 | $32.25 | $32.25 | 4,679 |
2023-08-10 | $32.39 | $32.53 | $32.14 | $32.19 | $32.19 | 13,070 |
2023-08-09 | $32.27 | $32.49 | $32.27 | $32.27 | $32.27 | 24,553 |
2023-08-08 | $32.20 | $32.34 | $32.00 | $32.31 | $32.31 | 13,449 |
2023-08-07 | $32.48 | $32.54 | $32.42 | $32.49 | $32.44 | 8,056 |
2023-08-04 | $32.53 | $32.68 | $32.24 | $32.32 | $32.32 | 14,120 |
2023-08-03 | $32.36 | $32.54 | $32.34 | $32.44 | $32.44 | 12,033 |
2023-08-02 | $32.69 | $32.71 | $32.54 | $32.58 | $32.58 | 49,714 |
2023-08-01 | $32.68 | $32.76 | $32.60 | $32.70 | $32.70 | 23,489 |
2023-07-31 | $32.70 | $32.80 | $32.63 | $32.70 | $32.70 | 11,658 |
2023-07-28 | $32.78 | $32.78 | $32.58 | $32.64 | $32.64 | 8,877 |
2023-07-27 | $33.04 | $33.04 | $32.48 | $32.58 | $32.58 | 18,848 |
2023-07-26 | $32.81 | $32.87 | $32.70 | $32.78 | $32.78 | 24,899 |
2023-07-25 | $32.61 | $32.77 | $32.53 | $32.68 | $32.68 | 14,463 |
2023-07-24 | $32.58 | $32.65 | $32.55 | $32.56 | $32.56 | 17,295 |
2023-07-21 | $32.53 | $32.59 | $32.46 | $32.55 | $32.55 | 24,015 |
2023-07-20 | $32.27 | $32.42 | $32.24 | $32.37 | $32.37 | 9,719 |
2023-07-19 | $32.14 | $32.24 | $32.12 | $32.24 | $32.24 | 9,928 |
2023-07-18 | $32.17 | $32.25 | $31.95 | $32.06 | $32.06 | 4,767 |
2023-07-17 | $31.90 | $32.00 | $31.85 | $31.91 | $31.91 | 11,060 |
2023-07-14 | $32.16 | $32.16 | $31.81 | $31.90 | $31.90 | 13,752 |
2023-07-13 | $32.03 | $32.18 | $31.99 | $32.16 | $32.16 | 23,323 |
2023-07-12 | $32.02 | $32.08 | $31.92 | $32.00 | $32.00 | 8,139 |
2023-07-11 | $31.63 | $31.83 | $31.61 | $31.82 | $31.82 | 12,517 |
2023-07-10 | $31.30 | $31.45 | $31.30 | $31.44 | $31.44 | 10,399 |
2023-07-07 | $31.05 | $31.60 | $31.05 | $31.33 | $31.29 | 11,888 |
2023-07-06 | $31.20 | $31.27 | $31.02 | $31.25 | $31.21 | 19,017 |
2023-07-05 | $31.46 | $31.61 | $31.39 | $31.48 | $31.44 | 25,698 |
2023-07-03 | $31.39 | $31.65 | $31.39 | $31.63 | $31.63 | 9,667 |
2023-06-30 | $31.41 | $31.54 | $31.29 | $31.50 | $31.50 | 19,379 |
2023-06-29 | $30.91 | $31.19 | $30.91 | $31.18 | $31.18 | 26,763 |
2023-06-28 | $31.11 | $31.11 | $30.82 | $30.91 | $30.91 | 16,090 |
2023-06-27 | $30.86 | $31.20 | $30.86 | $31.11 | $31.11 | 12,443 |
2023-06-26 | $30.63 | $30.92 | $30.63 | $30.87 | $30.87 | 13,154 |
2023-06-23 | $30.74 | $30.81 | $30.51 | $30.57 | $30.57 | 26,047 |
2023-06-22 | $30.85 | $30.88 | $30.79 | $30.86 | $30.86 | 4,948 |
2023-06-21 | $30.83 | $31.19 | $30.76 | $31.10 | $31.10 | 6,854 |
2023-06-20 | $31.30 | $31.30 | $31.03 | $31.04 | $31.04 | 63,367 |
2023-06-16 | $31.44 | $31.54 | $31.34 | $31.36 | $31.36 | 52,586 |
2023-06-15 | $31.07 | $31.40 | $31.07 | $31.34 | $31.34 | 53,887 |
2023-06-14 | $31.16 | $31.28 | $30.89 | $30.97 | $30.97 | 62,312 |
2023-06-13 | $30.93 | $31.17 | $30.86 | $31.10 | $31.10 | 25,230 |
2023-06-12 | $30.79 | $30.87 | $30.69 | $30.86 | $30.86 | 20,728 |
2023-06-09 | $30.89 | $30.89 | $30.74 | $30.76 | $30.76 | 6,207 |
2023-06-08 | $30.92 | $31.03 | $30.78 | $30.99 | $30.88 | 18,644 |
2023-06-07 | $30.53 | $31.06 | $30.51 | $31.01 | $30.91 | 37,979 |
2023-06-06 | $30.38 | $30.54 | $30.38 | $30.51 | $30.41 | 16,305 |
2023-06-05 | $30.55 | $30.55 | $30.32 | $30.39 | $30.29 | 36,211 |
2023-06-02 | $30.02 | $30.61 | $29.99 | $30.55 | $30.55 | 27,598 |
2023-06-01 | $29.73 | $29.84 | $29.66 | $29.76 | $29.76 | 45,357 |
2023-05-31 | $29.75 | $29.75 | $29.55 | $29.60 | $29.60 | 31,737 |
2023-05-30 | $30.00 | $30.07 | $29.80 | $29.93 | $29.93 | 59,570 |
2023-05-26 | $29.99 | $30.09 | $29.88 | $30.00 | $30.00 | 22,147 |
2023-05-25 | $29.85 | $29.95 | $29.64 | $29.90 | $29.90 | 21,696 |
2023-05-24 | $30.24 | $30.24 | $30.00 | $30.01 | $30.01 | 41,209 |
2023-05-23 | $30.38 | $30.50 | $30.26 | $30.29 | $30.29 | 7,546 |
2023-05-22 | $30.57 | $30.57 | $30.35 | $30.45 | $30.45 | 23,021 |
2023-05-19 | $30.53 | $30.72 | $30.37 | $30.47 | $30.47 | 18,859 |
2023-05-18 | $30.12 | $30.49 | $30.12 | $30.49 | $30.49 | 7,648 |
2023-05-17 | $30.17 | $30.29 | $30.00 | $30.23 | $30.23 | 16,648 |
2023-05-16 | $30.38 | $30.38 | $29.97 | $29.97 | $29.97 | 16,383 |
2023-05-15 | $30.32 | $30.50 | $30.30 | $30.49 | $30.49 | 17,340 |
2023-05-12 | $30.54 | $30.56 | $30.25 | $30.49 | $30.49 | 133,464 |
2023-05-11 | $30.42 | $30.42 | $30.24 | $30.41 | $30.41 | 9,338 |
2023-05-10 | $30.76 | $30.76 | $30.26 | $30.56 | $30.56 | 11,389 |
2023-05-09 | $30.53 | $30.66 | $30.51 | $30.59 | $30.55 | 5,749 |
2023-05-08 | $30.87 | $30.87 | $30.62 | $30.68 | $30.64 | 10,288 |
2023-05-05 | $30.39 | $30.80 | $30.39 | $30.78 | $30.74 | 17,475 |
2023-05-04 | $30.40 | $30.40 | $30.11 | $30.24 | $30.20 | 13,944 |
2023-05-03 | $30.57 | $30.79 | $30.40 | $30.40 | $30.36 | 11,504 |
2023-05-02 | $30.99 | $30.99 | $30.32 | $30.62 | $30.58 | 12,821 |
2023-05-01 | $30.95 | $31.28 | $30.95 | $31.11 | $31.07 | 5,676 |
2023-04-28 | $30.76 | $31.08 | $30.76 | $31.06 | $31.02 | 14,759 |
2023-04-27 | $30.41 | $30.82 | $30.41 | $30.81 | $30.81 | 8,948 |
2023-04-26 | $30.72 | $30.72 | $30.39 | $30.41 | $30.41 | 11,633 |
2023-04-25 | $31.11 | $31.11 | $30.89 | $30.89 | $30.89 | 12,512 |
2023-04-24 | $31.19 | $31.33 | $31.17 | $31.33 | $31.33 | 53,348 |
2023-04-21 | $31.07 | $31.18 | $31.04 | $31.16 | $31.16 | 26,259 |
2023-04-20 | $31.20 | $31.31 | $31.15 | $31.23 | $31.23 | 15,056 |
2023-04-19 | $31.31 | $31.36 | $31.18 | $31.30 | $31.30 | 10,715 |
2023-04-18 | $31.35 | $31.43 | $31.24 | $31.30 | $31.30 | 11,971 |
2023-04-17 | $31.25 | $31.33 | $31.10 | $31.32 | $31.32 | 6,119 |
2023-04-14 | $31.37 | $31.44 | $31.04 | $31.19 | $31.19 | 9,968 |
2023-04-13 | $31.32 | $31.39 | $31.02 | $31.30 | $31.30 | 23,495 |
2023-04-12 | $31.48 | $31.51 | $31.21 | $31.29 | $31.29 | 21,518 |
2023-04-11 | $31.18 | $31.48 | $31.18 | $31.37 | $31.37 | 16,718 |
2023-04-10 | $30.91 | $31.21 | $30.91 | $31.19 | $31.12 | 31,319 |
2023-04-06 | $31.12 | $31.12 | $30.90 | $31.05 | $30.98 | 24,736 |
2023-04-05 | $30.82 | $31.08 | $30.82 | $31.06 | $30.99 | 18,431 |
2023-04-04 | $31.30 | $31.35 | $30.80 | $30.88 | $30.81 | 28,070 |
2023-04-03 | $31.38 | $31.49 | $31.19 | $31.33 | $31.26 | 31,027 |
2023-03-31 | $31.01 | $31.23 | $30.97 | $31.23 | $31.15 | 21,371 |
2023-03-30 | $31.02 | $31.02 | $30.79 | $30.85 | $30.78 | 22,140 |
2023-03-29 | $30.55 | $30.82 | $30.55 | $30.79 | $30.79 | 14,224 |
2023-03-28 | $30.08 | $30.40 | $30.08 | $30.33 | $30.33 | 13,878 |
2023-03-27 | $30.20 | $30.32 | $30.09 | $30.20 | $30.20 | 46,914 |
2023-03-24 | $29.46 | $29.99 | $29.28 | $29.99 | $29.99 | 41,010 |
2023-03-23 | $29.87 | $30.07 | $29.41 | $29.59 | $29.59 | 12,909 |
2023-03-22 | $30.25 | $30.46 | $29.79 | $29.79 | $29.79 | 23,426 |
2023-03-21 | $30.50 | $30.59 | $30.24 | $30.35 | $30.35 | 11,462 |
2023-03-20 | $29.82 | $30.38 | $29.82 | $30.24 | $30.24 | 18,005 |
2023-03-17 | $30.09 | $30.09 | $29.71 | $29.79 | $29.79 | 39,506 |
2023-03-16 | $29.71 | $30.29 | $29.67 | $30.22 | $30.22 | 23,692 |
2023-03-15 | $30.00 | $30.00 | $29.64 | $29.87 | $29.87 | 20,935 |
2023-03-14 | $30.41 | $30.68 | $30.13 | $30.43 | $30.43 | 15,682 |
2023-03-13 | $29.81 | $30.23 | $29.81 | $30.00 | $30.00 | 14,572 |
2023-03-10 | $30.63 | $30.68 | $30.04 | $30.06 | $30.06 | 25,425 |
2023-03-09 | $31.50 | $31.50 | $30.77 | $30.77 | $30.77 | 7,858 |
2023-03-08 | $31.32 | $31.33 | $31.20 | $31.29 | $31.29 | 20,584 |
2023-03-07 | $31.64 | $31.71 | $31.17 | $31.18 | $31.18 | 310,589 |
2023-03-06 | $31.80 | $31.87 | $31.63 | $31.64 | $31.64 | 12,609 |
2023-03-03 | $31.59 | $31.87 | $31.45 | $31.81 | $31.81 | 36,791 |
2023-03-02 | $31.05 | $31.53 | $31.00 | $31.47 | $31.47 | 40,518 |
2023-03-01 | $31.16 | $31.28 | $31.13 | $31.23 | $31.23 | 14,140 |
2023-02-28 | $31.43 | $31.49 | $31.20 | $31.22 | $31.22 | 16,220 |
2023-02-27 | $31.51 | $31.65 | $31.39 | $31.39 | $31.39 | 18,101 |
2023-02-24 | $31.18 | $31.48 | $31.17 | $31.40 | $31.40 | 35,423 |
2023-02-23 | $31.70 | $31.70 | $31.33 | $31.54 | $31.54 | 10,960 |
2023-02-22 | $31.52 | $31.67 | $31.37 | $31.44 | $31.44 | 21,532 |
2023-02-21 | $32.10 | $32.10 | $31.43 | $31.47 | $31.47 | 50,135 |
2023-02-17 | $31.97 | $32.20 | $31.92 | $32.15 | $32.15 | 11,875 |
2023-02-16 | $31.98 | $32.33 | $31.97 | $32.09 | $32.09 | 10,487 |
2023-02-15 | $32.00 | $32.33 | $31.98 | $32.29 | $32.29 | 26,465 |
2023-02-14 | $32.29 | $32.32 | $32.01 | $32.20 | $32.20 | 12,658 |
2023-02-13 | $32.08 | $32.34 | $32.06 | $32.29 | $32.29 | 11,554 |
2023-02-10 | $31.78 | $32.07 | $31.78 | $32.07 | $32.07 | 23,629 |
2023-02-09 | $32.23 | $32.29 | $31.71 | $31.73 | $31.73 | 9,666 |
2023-02-08 | $32.31 | $32.39 | $32.10 | $32.12 | $32.12 | 11,718 |
2023-02-07 | $32.11 | $32.49 | $32.02 | $32.44 | $32.44 | 13,749 |
2023-02-06 | $32.30 | $32.30 | $32.08 | $32.21 | $32.21 | 12,887 |
2023-02-03 | $32.46 | $32.46 | $32.28 | $32.31 | $32.31 | 21,705 |
2023-02-02 | $32.69 | $32.78 | $32.45 | $32.68 | $32.68 | 18,726 |
2023-02-01 | $32.32 | $32.71 | $32.14 | $32.50 | $32.50 | 30,346 |
2023-01-31 | $32.08 | $32.43 | $31.98 | $32.43 | $32.43 | 12,674 |
2023-01-30 | $32.11 | $32.27 | $31.99 | $32.00 | $32.00 | 27,829 |
2023-01-27 | $32.07 | $32.35 | $32.07 | $32.16 | $32.16 | 120,280 |
2023-01-26 | $32.01 | $32.19 | $31.85 | $32.19 | $32.19 | 18,386 |
2023-01-25 | $31.86 | $31.92 | $31.64 | $31.92 | $31.92 | 13,672 |
2023-01-24 | $31.79 | $32.05 | $31.64 | $31.91 | $31.91 | 8,428 |
2023-01-23 | $31.74 | $32.03 | $31.66 | $31.89 | $31.89 | 27,564 |
2023-01-20 | $31.25 | $31.63 | $31.16 | $31.62 | $31.62 | 26,997 |
2023-01-19 | $31.53 | $31.53 | $31.15 | $31.27 | $31.27 | 23,334 |
2023-01-18 | $32.40 | $32.40 | $31.59 | $31.59 | $31.59 | 44,956 |
2023-01-17 | $32.36 | $32.45 | $32.12 | $32.16 | $32.16 | 29,020 |
2023-01-13 | $32.07 | $32.36 | $32.07 | $32.36 | $32.36 | 31,336 |
2023-01-12 | $32.27 | $32.52 | $32.22 | $32.35 | $32.35 | 36,519 |
2023-01-11 | $32.22 | $32.34 | $32.17 | $32.28 | $32.28 | 44,601 |
2023-01-10 | $31.98 | $32.10 | $31.79 | $32.03 | $32.03 | 18,615 |
2023-01-09 | $32.03 | $32.25 | $31.89 | $31.93 | $31.93 | 19,260 |
2023-01-06 | $31.35 | $31.96 | $31.35 | $31.88 | $31.88 | 6,346 |
2023-01-05 | $31.21 | $31.21 | $31.01 | $31.16 | $31.16 | 15,200 |
2023-01-04 | $31.22 | $31.52 | $31.22 | $31.44 | $31.44 | 108,413 |
2023-01-03 | $31.23 | $31.23 | $30.82 | $31.07 | $31.07 | 72,391 |
2022-12-30 | $31.32 | $31.32 | $30.93 | $31.13 | $31.13 | 16,685 |
2022-12-29 | $31.17 | $31.45 | $31.17 | $31.36 | $31.36 | 6,587 |
2022-12-28 | $31.41 | $31.51 | $31.00 | $31.00 | $31.00 | 49,541 |
2022-12-27 | $31.41 | $31.49 | $31.27 | $31.44 | $31.44 | 23,167 |
2022-12-23 | $30.98 | $31.32 | $30.98 | $31.32 | $31.32 | 13,347 |
2022-12-22 | $31.18 | $31.18 | $30.50 | $31.02 | $31.02 | 12,748 |
2022-12-21 | $31.06 | $31.32 | $31.06 | $31.28 | $31.28 | 14,397 |
2022-12-20 | $30.72 | $30.96 | $30.66 | $30.88 | $30.88 | 34,855 |
2022-12-19 | $31.01 | $31.09 | $30.59 | $30.73 | $30.73 | 45,388 |
2022-12-16 | $31.11 | $31.11 | $30.71 | $30.99 | $30.99 | 10,785 |
2022-12-15 | $31.72 | $31.72 | $31.34 | $31.41 | $31.28 | 23,195 |
2022-12-14 | $32.29 | $32.47 | $31.92 | $32.07 | $31.93 | 12,051 |
2022-12-13 | $32.80 | $32.82 | $32.11 | $32.26 | $32.12 | 13,218 |
2022-12-12 | $31.65 | $32.06 | $31.59 | $32.05 | $31.91 | 18,846 |
2022-12-09 | $31.83 | $31.85 | $31.52 | $31.59 | $31.46 | 26,195 |
2022-12-08 | $31.83 | $31.88 | $31.70 | $31.74 | $31.60 | 12,703 |
2022-12-07 | $31.73 | $31.81 | $31.55 | $31.61 | $31.48 | 13,804 |
2022-12-06 | $31.82 | $31.86 | $31.40 | $31.64 | $31.50 | 311,029 |
2022-12-05 | $32.17 | $32.17 | $31.84 | $31.87 | $31.87 | 32,419 |
2022-12-02 | $32.25 | $32.50 | $32.19 | $32.43 | $32.43 | 45,743 |
2022-12-01 | $32.70 | $32.70 | $32.38 | $32.47 | $32.47 | 15,384 |
2022-11-30 | $31.84 | $32.49 | $31.62 | $32.49 | $32.49 | 22,492 |
2022-11-29 | $31.88 | $31.97 | $31.77 | $31.95 | $31.95 | 43,705 |
2022-11-28 | $32.25 | $32.25 | $31.79 | $31.88 | $31.88 | 46,804 |
2022-11-25 | $32.44 | $32.44 | $32.36 | $32.36 | $32.36 | 2,851 |
2022-11-23 | $32.27 | $32.31 | $32.13 | $32.29 | $32.29 | 6,116 |
2022-11-22 | $31.97 | $32.24 | $31.90 | $32.23 | $32.23 | 20,486 |
2022-11-21 | $31.63 | $31.86 | $31.57 | $31.73 | $31.73 | 31,424 |
2022-11-18 | $31.50 | $31.75 | $31.48 | $31.70 | $31.70 | 21,345 |
2022-11-17 | $31.29 | $31.36 | $31.04 | $31.33 | $31.33 | 20,000 |
2022-11-16 | $31.56 | $31.70 | $31.50 | $31.53 | $31.53 | 26,559 |
2022-11-15 | $31.75 | $31.85 | $31.48 | $31.67 | $31.67 | 51,463 |
2022-11-14 | $31.71 | $31.92 | $31.46 | $31.46 | $31.46 | 21,362 |
2022-11-11 | $31.58 | $31.78 | $31.54 | $31.71 | $31.71 | 11,663 |
2022-11-10 | $31.24 | $31.62 | $31.24 | $31.62 | $31.62 | 24,194 |
2022-11-09 | $30.80 | $30.80 | $30.30 | $30.33 | $30.33 | 13,219 |
2022-11-08 | $30.64 | $31.02 | $30.58 | $30.86 | $30.86 | 21,381 |
2022-11-07 | $30.68 | $30.68 | $30.42 | $30.62 | $30.59 | 11,314 |
2022-11-04 | $30.44 | $30.65 | $30.17 | $30.53 | $30.53 | 10,220 |
2022-11-03 | $29.69 | $30.24 | $29.68 | $30.06 | $30.06 | 13,843 |
2022-11-02 | $30.67 | $30.92 | $30.08 | $30.14 | $30.14 | 18,363 |
2022-11-01 | $30.88 | $30.88 | $30.51 | $30.71 | $30.71 | 10,223 |
2022-10-31 | $30.57 | $30.74 | $30.50 | $30.61 | $30.61 | 12,835 |
2022-10-28 | $30.03 | $30.70 | $30.03 | $30.63 | $30.63 | 15,506 |
2022-10-27 | $30.05 | $30.34 | $29.99 | $30.00 | $30.00 | 17,919 |
2022-10-26 | $29.91 | $30.06 | $29.85 | $29.87 | $29.87 | 7,859 |
2022-10-25 | $29.40 | $29.83 | $29.40 | $29.81 | $29.81 | 16,984 |
2022-10-24 | $29.22 | $29.53 | $29.22 | $29.41 | $29.41 | 12,629 |
2022-10-21 | $28.57 | $29.20 | $28.50 | $29.16 | $29.16 | 31,656 |
2022-10-20 | $29.12 | $29.12 | $28.43 | $28.49 | $28.49 | 149,391 |
2022-10-19 | $29.07 | $29.23 | $28.78 | $29.00 | $29.00 | 71,282 |
2022-10-18 | $29.28 | $29.30 | $29.03 | $29.24 | $29.24 | 6,061 |
2022-10-17 | $28.65 | $28.85 | $28.64 | $28.77 | $28.77 | 13,703 |
2022-10-14 | $29.09 | $29.09 | $28.20 | $28.23 | $28.23 | 13,403 |
2022-10-13 | $27.75 | $28.91 | $27.60 | $28.87 | $28.87 | 42,212 |
2022-10-12 | $28.35 | $28.38 | $28.08 | $28.08 | $28.08 | 15,608 |
2022-10-11 | $28.36 | $28.74 | $28.35 | $28.41 | $28.41 | 12,745 |
2022-10-10 | $28.62 | $28.69 | $28.33 | $28.49 | $28.43 | 17,601 |
2022-10-07 | $28.88 | $28.88 | $28.36 | $28.47 | $28.41 | 25,624 |
2022-10-06 | $29.53 | $29.53 | $29.04 | $29.10 | $29.04 | 12,662 |
2022-10-05 | $29.65 | $29.76 | $29.29 | $29.55 | $29.55 | 19,805 |
2022-10-04 | $29.25 | $29.94 | $29.25 | $29.78 | $29.78 | 285,972 |
2022-10-03 | $28.47 | $29.05 | $28.47 | $28.90 | $28.90 | 28,132 |
2022-09-30 | $28.45 | $28.47 | $28.03 | $28.03 | $28.03 | 22,205 |
2022-09-29 | $28.85 | $28.85 | $28.29 | $28.40 | $28.40 | 13,844 |
2022-09-28 | $28.65 | $29.19 | $28.57 | $29.04 | $29.04 | 195,447 |
2022-09-27 | $28.88 | $28.96 | $28.31 | $28.48 | $28.48 | 15,773 |
2022-09-26 | $28.99 | $29.05 | $28.53 | $28.62 | $28.62 | 22,339 |
2022-09-23 | $29.41 | $29.41 | $28.91 | $29.12 | $29.12 | 19,786 |
2022-09-22 | $29.99 | $29.99 | $29.73 | $29.76 | $29.76 | 8,860 |
2022-09-21 | $30.54 | $30.74 | $30.02 | $30.02 | $30.02 | 7,716 |
2022-09-20 | $30.60 | $30.60 | $30.15 | $30.37 | $30.37 | 15,116 |
2022-09-19 | $30.42 | $30.78 | $30.42 | $30.78 | $30.78 | 6,496 |
2022-09-16 | $30.56 | $30.56 | $30.22 | $30.45 | $30.45 | 52,988 |
2022-09-15 | $31.08 | $31.21 | $30.74 | $30.76 | $30.76 | 9,004 |
2022-09-14 | $31.40 | $31.40 | $31.00 | $31.19 | $31.19 | 25,793 |
2022-09-13 | $31.87 | $31.88 | $31.15 | $31.24 | $31.24 | 11,087 |
2022-09-12 | $32.17 | $32.39 | $32.17 | $32.28 | $32.28 | 11,647 |
2022-09-09 | $31.91 | $32.12 | $31.82 | $32.01 | $32.01 | 30,161 |
2022-09-08 | $31.71 | $31.83 | $31.42 | $31.82 | $31.72 | 8,844 |
2022-09-07 | $31.02 | $31.75 | $31.00 | $31.68 | $31.59 | 19,634 |
2022-09-06 | $31.27 | $31.27 | $30.97 | $31.08 | $31.08 | 12,991 |
2022-09-02 | $31.62 | $31.78 | $31.03 | $31.14 | $31.14 | 52,567 |
2022-09-01 | $31.13 | $31.35 | $30.99 | $31.32 | $31.32 | 17,559 |
2022-08-31 | $31.51 | $31.64 | $31.29 | $31.29 | $31.29 | 33,396 |
2022-08-30 | $32.06 | $32.06 | $31.48 | $31.53 | $31.53 | 32,320 |
2022-08-29 | $31.93 | $32.20 | $31.80 | $32.03 | $32.03 | 16,224 |
2022-08-26 | $32.83 | $32.84 | $32.04 | $32.04 | $32.04 | 97,418 |
2022-08-25 | $32.60 | $32.85 | $32.60 | $32.84 | $32.84 | 127,221 |
2022-08-24 | $32.32 | $32.52 | $32.29 | $32.51 | $32.51 | 38,916 |
2022-08-23 | $32.39 | $32.50 | $32.28 | $32.38 | $32.38 | 20,807 |
2022-08-22 | $32.70 | $32.70 | $32.27 | $32.35 | $32.35 | 10,458 |
2022-08-19 | $33.14 | $33.14 | $32.86 | $32.90 | $32.90 | 7,665 |
2022-08-18 | $33.01 | $33.21 | $33.01 | $33.19 | $33.19 | 33,553 |
2022-08-17 | $32.98 | $33.08 | $32.87 | $32.96 | $32.96 | 27,801 |
2022-08-16 | $32.92 | $33.17 | $32.92 | $33.08 | $33.08 | 20,301 |
2022-08-15 | $32.65 | $32.92 | $32.65 | $32.86 | $32.86 | 15,389 |
2022-08-12 | $32.42 | $32.88 | $32.42 | $32.87 | $32.87 | 21,365 |
2022-08-11 | $32.23 | $32.53 | $32.23 | $32.30 | $32.30 | 16,648 |
2022-08-10 | $31.92 | $32.07 | $31.89 | $32.07 | $32.07 | 19,817 |
2022-08-09 | $31.52 | $31.60 | $31.48 | $31.52 | $31.52 | 11,002 |
2022-08-08 | $31.57 | $31.76 | $31.51 | $31.52 | $31.49 | 6,817 |
2022-08-05 | $31.15 | $31.47 | $31.15 | $31.41 | $31.38 | 18,281 |
2022-08-04 | $31.45 | $31.54 | $31.36 | $31.36 | $31.33 | 28,599 |
2022-08-03 | $31.47 | $31.57 | $31.20 | $31.52 | $31.49 | 108,596 |
2022-08-02 | $31.59 | $31.62 | $31.25 | $31.33 | $31.30 | 462,126 |
2022-08-01 | $31.53 | $31.58 | $31.37 | $31.54 | $31.51 | 20,328 |
2022-07-29 | $31.36 | $31.75 | $31.36 | $31.64 | $31.61 | 21,786 |
2022-07-28 | $31.05 | $31.35 | $30.86 | $31.35 | $31.32 | 20,176 |
2022-07-27 | $30.46 | $30.98 | $30.46 | $30.92 | $30.89 | 60,920 |
2022-07-26 | $30.58 | $30.59 | $30.43 | $30.56 | $30.53 | 6,628 |
2022-07-25 | $30.34 | $30.61 | $30.34 | $30.57 | $30.54 | 23,229 |
2022-07-22 | $30.38 | $30.49 | $30.14 | $30.30 | $30.27 | 36,711 |
2022-07-21 | $30.01 | $30.26 | $29.87 | $30.25 | $30.22 | 12,401 |
2022-07-20 | $30.09 | $30.26 | $29.96 | $30.10 | $30.07 | 22,419 |
2022-07-19 | $29.75 | $30.20 | $29.75 | $30.14 | $30.11 | 8,542 |
2022-07-18 | $29.81 | $29.81 | $29.35 | $29.42 | $29.39 | 15,594 |
2022-07-15 | $29.52 | $29.60 | $29.32 | $29.57 | $29.54 | 25,140 |
2022-07-14 | $28.94 | $29.21 | $28.86 | $29.16 | $29.13 | 17,701 |
2022-07-13 | $29.38 | $29.62 | $29.20 | $29.40 | $29.37 | 17,137 |
2022-07-12 | $29.63 | $29.90 | $29.57 | $29.60 | $29.57 | 22,885 |
2022-07-11 | $29.67 | $29.94 | $29.63 | $29.66 | $29.63 | 48,841 |
2022-07-08 | $29.97 | $29.97 | $29.77 | $29.83 | $29.76 | 6,405 |
2022-07-07 | $29.92 | $30.01 | $29.87 | $29.97 | $29.89 | 115,898 |
2022-07-06 | $29.55 | $30.07 | $29.36 | $29.73 | $29.66 | 28,503 |
2022-07-05 | $29.85 | $29.85 | $29.10 | $29.56 | $29.48 | 15,060 |
2022-07-01 | $29.80 | $30.11 | $29.53 | $30.08 | $30.00 | 24,222 |
2022-06-30 | $29.48 | $29.85 | $29.42 | $29.61 | $29.54 | 94,862 |
2022-06-29 | $30.05 | $30.05 | $29.66 | $29.79 | $29.72 | 10,123 |
2022-06-28 | $30.35 | $30.50 | $29.96 | $30.00 | $29.92 | 79,351 |
2022-06-27 | $30.02 | $30.23 | $29.97 | $30.13 | $30.05 | 169,700 |
2022-06-24 | $29.31 | $30.01 | $29.31 | $30.01 | $29.93 | 45,772 |
2022-06-23 | $29.16 | $29.19 | $28.82 | $29.09 | $29.02 | 37,195 |
2022-06-22 | $28.76 | $29.15 | $28.73 | $28.97 | $28.90 | 12,889 |
2022-06-21 | $28.90 | $29.20 | $28.90 | $29.09 | $29.02 | 10,874 |
2022-06-17 | $28.91 | $28.97 | $28.47 | $28.63 | $28.56 | 16,762 |
2022-06-16 | $29.30 | $29.31 | $28.66 | $28.88 | $28.81 | 24,756 |
2022-06-15 | $29.89 | $30.18 | $29.59 | $29.83 | $29.76 | 36,009 |
2022-06-14 | $30.25 | $30.25 | $29.57 | $29.83 | $29.76 | 21,481 |
2022-06-13 | $30.65 | $30.70 | $30.01 | $30.05 | $29.98 | 40,490 |
2022-06-10 | $31.48 | $31.68 | $31.23 | $31.23 | $31.15 | 32,910 |
2022-06-09 | $32.65 | $32.70 | $32.07 | $32.09 | $31.88 | 17,251 |
2022-06-08 | $33.09 | $33.11 | $32.63 | $32.69 | $32.47 | 43,794 |
2022-06-07 | $32.64 | $33.21 | $32.64 | $33.17 | $32.95 | 538,105 |
2022-06-06 | $32.92 | $32.94 | $32.79 | $32.87 | $32.65 | 8,032 |
2022-06-03 | $32.84 | $32.84 | $32.65 | $32.76 | $32.54 | 19,282 |
2022-06-02 | $32.73 | $32.98 | $32.46 | $32.98 | $32.76 | 86,258 |
2022-06-01 | $32.59 | $32.82 | $32.31 | $32.66 | $32.45 | 20,661 |
2022-05-31 | $32.84 | $33.02 | $32.66 | $32.77 | $32.55 | 58,525 |
2022-05-27 | $32.55 | $33.01 | $32.55 | $33.01 | $32.79 | 12,899 |
2022-05-26 | $32.42 | $32.60 | $32.42 | $32.49 | $32.27 | 16,780 |
2022-05-25 | $31.78 | $32.05 | $31.78 | $32.05 | $31.84 | 12,515 |
2022-05-24 | $31.61 | $31.87 | $31.17 | $31.84 | $31.63 | 19,255 |
2022-05-23 | $31.46 | $31.73 | $31.46 | $31.61 | $31.40 | 24,462 |
2022-05-20 | $31.54 | $31.54 | $30.77 | $31.30 | $31.09 | 44,364 |
2022-05-19 | $31.21 | $31.47 | $31.02 | $31.35 | $31.14 | 7,958 |
2022-05-18 | $32.31 | $32.31 | $31.42 | $31.44 | $31.23 | 20,012 |
2022-05-17 | $32.23 | $32.44 | $32.14 | $32.42 | $32.20 | 22,995 |
2022-05-16 | $31.76 | $32.07 | $31.76 | $31.85 | $31.64 | 18,552 |
2022-05-13 | $31.59 | $31.95 | $31.59 | $31.81 | $31.60 | 6,787 |
2022-05-12 | $31.32 | $31.49 | $30.99 | $31.45 | $31.24 | 11,675 |
2022-05-11 | $31.51 | $32.00 | $31.29 | $31.31 | $31.10 | 9,425 |
2022-05-10 | $31.86 | $32.08 | $31.25 | $31.44 | $31.23 | 13,361 |
2022-05-09 | $31.87 | $32.01 | $31.71 | $31.73 | $31.50 | 19,286 |
2022-05-06 | $32.12 | $32.30 | $31.86 | $32.22 | $31.99 | 14,674 |
2022-05-05 | $32.85 | $32.85 | $32.04 | $32.21 | $31.98 | 27,669 |
2022-05-04 | $32.05 | $32.96 | $32.05 | $32.96 | $32.72 | 12,242 |
2022-05-03 | $31.82 | $32.38 | $31.82 | $32.15 | $31.92 | 28,359 |
2022-05-02 | $31.78 | $32.11 | $31.42 | $31.92 | $31.69 | 40,735 |
2022-04-29 | $32.66 | $32.66 | $31.83 | $31.90 | $31.67 | 19,039 |
2022-04-28 | $32.39 | $32.79 | $32.22 | $32.72 | $32.48 | 9,745 |
2022-04-27 | $32.19 | $32.62 | $32.19 | $32.35 | $32.12 | 16,676 |
2022-04-26 | $32.66 | $32.77 | $32.19 | $32.19 | $31.96 | 16,744 |
2022-04-25 | $32.71 | $32.71 | $31.91 | $32.64 | $32.41 | 61,012 |
2022-04-22 | $33.25 | $33.27 | $32.84 | $32.84 | $32.61 | 29,307 |
2022-04-21 | $34.35 | $34.35 | $33.64 | $33.64 | $33.40 | 125,035 |
2022-04-20 | $33.73 | $34.03 | $33.73 | $33.93 | $33.69 | 30,530 |
2022-04-19 | $33.21 | $33.55 | $33.21 | $33.49 | $33.25 | 10,131 |
2022-04-18 | $33.17 | $33.26 | $32.96 | $33.07 | $32.83 | 88,951 |
2022-04-14 | $33.17 | $33.32 | $33.01 | $33.01 | $32.77 | 20,927 |
2022-04-13 | $32.93 | $33.19 | $32.91 | $33.19 | $32.95 | 30,365 |
2022-04-12 | $33.11 | $33.27 | $32.89 | $32.94 | $32.71 | 27,897 |
2022-04-11 | $33.24 | $33.24 | $32.86 | $32.89 | $32.66 | 10,844 |
2022-04-08 | $33.11 | $33.36 | $33.11 | $33.26 | $32.96 | 26,363 |
2022-04-07 | $32.89 | $33.14 | $32.79 | $33.08 | $32.78 | 15,632 |
2022-04-06 | $32.71 | $33.06 | $32.71 | $33.02 | $32.72 | 14,926 |
2022-04-05 | $33.14 | $33.18 | $32.88 | $32.89 | $32.59 | 7,038 |
2022-04-04 | $33.28 | $33.28 | $32.93 | $33.09 | $32.79 | 10,557 |
2022-04-01 | $32.91 | $33.18 | $32.84 | $33.16 | $32.86 | 50,906 |
2022-03-31 | $33.30 | $33.41 | $33.02 | $33.02 | $32.72 | 164,558 |
2022-03-30 | $33.20 | $33.25 | $33.09 | $33.25 | $32.95 | 16,565 |
2022-03-29 | $32.82 | $33.18 | $32.82 | $33.15 | $32.85 | 12,865 |
2022-03-28 | $32.87 | $32.87 | $32.60 | $32.80 | $32.51 | 18,817 |
2022-03-25 | $32.77 | $32.84 | $32.61 | $32.84 | $32.54 | 27,233 |
2022-03-24 | $32.36 | $32.45 | $32.33 | $32.44 | $32.15 | 12,773 |
2022-03-23 | $32.52 | $32.52 | $32.13 | $32.16 | $31.87 | 9,425 |
2022-03-22 | $32.31 | $32.32 | $32.20 | $32.26 | $31.96 | 11,101 |
2022-03-21 | $32.08 | $32.33 | $32.08 | $32.20 | $31.91 | 4,041 |
2022-03-18 | $31.82 | $32.05 | $31.72 | $32.04 | $31.75 | 5,067 |
2022-03-17 | $31.48 | $31.99 | $31.48 | $31.99 | $31.70 | 6,061 |
2022-03-16 | $31.62 | $31.72 | $31.11 | $31.60 | $31.31 | 40,161 |
2022-03-15 | $31.13 | $31.39 | $31.05 | $31.34 | $31.06 | 9,331 |
2022-03-14 | $31.16 | $31.18 | $30.92 | $31.03 | $30.75 | 14,061 |
2022-03-11 | $31.48 | $31.53 | $31.13 | $31.13 | $30.85 | 44,967 |
2022-03-10 | $31.16 | $31.41 | $31.06 | $31.41 | $31.03 | 8,212 |
2022-03-09 | $31.41 | $31.50 | $31.27 | $31.31 | $30.93 | 21,943 |
2022-03-08 | $31.53 | $31.55 | $31.02 | $31.04 | $30.67 | 17,124 |
2022-03-07 | $31.62 | $31.77 | $31.37 | $31.39 | $31.01 | 12,876 |
2022-03-04 | $31.53 | $31.84 | $31.51 | $31.84 | $31.46 | 9,694 |
2022-03-03 | $31.50 | $31.83 | $31.50 | $31.69 | $31.31 | 11,390 |
2022-03-02 | $30.79 | $31.63 | $30.79 | $31.47 | $31.09 | 75,946 |
2022-03-01 | $31.26 | $31.26 | $30.63 | $30.78 | $30.41 | 12,535 |
2022-02-28 | $30.93 | $31.27 | $30.93 | $31.27 | $30.89 | 9,398 |
2022-02-25 | $30.41 | $31.31 | $30.41 | $31.29 | $30.91 | 11,445 |
2022-02-24 | $29.90 | $30.51 | $29.82 | $30.40 | $30.03 | 19,862 |
2022-02-23 | $30.88 | $31.06 | $30.44 | $30.44 | $30.07 | 31,231 |
2022-02-22 | $31.05 | $31.20 | $30.75 | $30.83 | $30.46 | 23,413 |
2022-02-18 | $31.07 | $31.37 | $31.04 | $31.10 | $30.72 | 14,731 |
2022-02-17 | $31.30 | $31.41 | $31.20 | $31.23 | $30.85 | 27,178 |
2022-02-16 | $31.39 | $31.97 | $31.34 | $31.57 | $31.19 | 142,785 |
2022-02-15 | $31.46 | $31.47 | $31.25 | $31.41 | $31.03 | 12,737 |
2022-02-14 | $31.33 | $31.33 | $30.90 | $31.15 | $30.77 | 8,979 |
2022-02-11 | $31.66 | $31.77 | $31.31 | $31.40 | $31.02 | 25,273 |
2022-02-10 | $31.90 | $32.10 | $31.45 | $31.48 | $31.10 | 7,065 |
2022-02-09 | $32.07 | $32.18 | $31.90 | $32.10 | $31.67 | 22,116 |
2022-02-08 | $31.81 | $31.92 | $31.62 | $31.89 | $31.46 | 71,912 |
2022-02-07 | $31.77 | $31.77 | $31.53 | $31.55 | $31.13 | 30,328 |
2022-02-04 | $31.82 | $31.82 | $31.34 | $31.54 | $31.12 | 11,998 |
2022-02-03 | $32.12 | $32.12 | $31.75 | $31.77 | $31.34 | 14,824 |
2022-02-02 | $31.86 | $32.12 | $31.67 | $32.08 | $31.65 | 28,628 |
2022-02-01 | $31.89 | $31.89 | $31.53 | $31.84 | $31.41 | 25,019 |
2022-01-31 | $31.37 | $31.78 | $31.30 | $31.77 | $31.35 | 31,507 |
2022-01-28 | $30.90 | $31.35 | $30.77 | $31.35 | $30.93 | 11,588 |
2022-01-27 | $31.33 | $31.64 | $30.91 | $31.05 | $30.63 | 16,996 |
2022-01-26 | $31.16 | $31.52 | $30.83 | $30.95 | $30.54 | 14,236 |
2022-01-25 | $31.08 | $31.37 | $30.70 | $31.11 | $30.70 | 24,125 |
2022-01-24 | $31.10 | $31.39 | $30.50 | $31.39 | $30.97 | 24,000 |
2022-01-21 | $31.61 | $31.75 | $31.31 | $31.34 | $30.92 | 30,496 |
2022-01-20 | $31.93 | $32.22 | $31.55 | $31.55 | $31.13 | 11,826 |
2022-01-19 | $32.44 | $32.44 | $31.90 | $31.99 | $31.56 | 33,854 |
2022-01-18 | $32.44 | $32.44 | $32.03 | $32.24 | $31.81 | 16,896 |
2022-01-14 | $32.50 | $32.55 | $32.26 | $32.48 | $32.05 | 29,162 |
2022-01-13 | $32.50 | $32.83 | $32.50 | $32.62 | $32.18 | 54,933 |
2022-01-12 | $32.61 | $32.62 | $32.42 | $32.55 | $32.11 | 12,905 |
2022-01-11 | $32.41 | $32.49 | $32.07 | $32.49 | $32.06 | 20,302 |
2022-01-10 | $32.49 | $32.49 | $32.07 | $32.25 | $31.82 | 38,457 |
2022-01-07 | $32.75 | $32.75 | $32.41 | $32.41 | $31.98 | 17,019 |
2022-01-06 | $32.62 | $32.62 | $32.42 | $32.47 | $32.04 | 14,139 |
2022-01-05 | $32.80 | $32.98 | $32.48 | $32.48 | $32.05 | 18,586 |
2022-01-04 | $32.35 | $32.77 | $32.35 | $32.69 | $32.25 | 15,364 |
2022-01-03 | $32.58 | $32.58 | $32.13 | $32.34 | $31.91 | 107,265 |
2021-12-31 | $32.40 | $32.58 | $32.36 | $32.50 | $32.07 | 24,633 |
2021-12-30 | $32.57 | $32.58 | $32.37 | $32.37 | $31.94 | 9,643 |
2021-12-29 | $32.40 | $32.53 | $32.40 | $32.50 | $32.06 | 4,539 |
2021-12-28 | $32.30 | $32.36 | $32.28 | $32.35 | $31.92 | 11,852 |
2021-12-27 | $31.79 | $32.16 | $31.79 | $32.16 | $31.73 | 10,589 |
2021-12-23 | $31.69 | $31.93 | $31.69 | $31.84 | $31.41 | 9,289 |
2021-12-22 | $31.62 | $31.69 | $31.49 | $31.69 | $31.27 | 25,099 |
2021-12-21 | $31.43 | $31.59 | $31.31 | $31.45 | $31.03 | 44,486 |
2021-12-20 | $31.02 | $31.08 | $30.77 | $31.08 | $30.66 | 22,118 |
2021-12-17 | $31.77 | $31.85 | $31.48 | $31.51 | $31.08 | 8,818 |
2021-12-16 | $31.99 | $32.19 | $31.88 | $32.03 | $31.60 | 20,248 |
2021-12-15 | $31.91 | $31.98 | $31.50 | $31.87 | $31.37 | 14,804 |
2021-12-14 | $31.70 | $31.70 | $31.55 | $31.63 | $31.13 | 8,655 |
2021-12-13 | $32.01 | $32.01 | $31.60 | $31.74 | $31.24 | 19,074 |
2021-12-10 | $31.54 | $31.78 | $31.54 | $31.78 | $31.28 | 15,908 |
2021-12-09 | $31.46 | $31.67 | $31.45 | $31.53 | $31.03 | 15,379 |
2021-12-08 | $31.58 | $31.66 | $31.51 | $31.64 | $31.14 | 11,767 |
2021-12-07 | $31.41 | $31.68 | $31.41 | $31.58 | $31.08 | 16,098 |
2021-12-06 | $30.95 | $31.40 | $30.95 | $31.24 | $30.75 | 6,518 |
2021-12-03 | $30.90 | $30.90 | $30.61 | $30.80 | $30.32 | 8,369 |
2021-12-02 | $30.26 | $30.85 | $30.26 | $30.69 | $30.21 | 5,944 |
2021-12-01 | $30.29 | $30.93 | $30.14 | $30.14 | $29.67 | 9,259 |
2021-11-30 | $30.90 | $30.90 | $30.27 | $30.27 | $29.79 | 5,207 |
2021-11-29 | $31.37 | $31.37 | $31.03 | $31.23 | $30.74 | 5,097 |
2021-11-26 | $31.01 | $31.08 | $30.88 | $30.98 | $30.49 | 3,256 |
2021-11-24 | $31.74 | $31.74 | $31.57 | $31.60 | $31.10 | 13,498 |
2021-11-23 | $31.71 | $31.74 | $31.59 | $31.72 | $31.22 | 9,391 |
2021-11-22 | $31.46 | $31.72 | $31.46 | $31.59 | $31.09 | 12,599 |
2021-11-19 | $31.29 | $31.42 | $31.29 | $31.32 | $30.83 | 11,645 |
2021-11-18 | $31.72 | $31.72 | $31.36 | $31.43 | $30.93 | 8,901 |
2021-11-17 | $31.56 | $31.61 | $31.49 | $31.58 | $31.09 | 8,484 |
2021-11-16 | $31.82 | $31.87 | $31.70 | $31.70 | $31.20 | 11,525 |
2021-11-15 | $31.77 | $31.77 | $31.61 | $31.68 | $31.18 | 17,391 |
2021-11-12 | $31.62 | $31.63 | $31.36 | $31.61 | $31.11 | 3,925 |
2021-11-11 | $31.48 | $31.49 | $31.40 | $31.45 | $30.95 | 3,983 |
2021-11-10 | $31.52 | $31.56 | $31.41 | $31.48 | $30.99 | 5,020 |
2021-11-09 | $31.53 | $31.53 | $31.33 | $31.52 | $31.02 | 6,008 |
2021-11-08 | $31.68 | $31.68 | $31.32 | $31.39 | $30.90 | 9,638 |
2021-11-05 | $31.42 | $31.57 | $31.42 | $31.50 | $30.98 | 5,930 |
2021-11-04 | $31.39 | $31.39 | $31.20 | $31.30 | $30.78 | 9,684 |
2021-11-03 | $31.29 | $31.36 | $31.17 | $31.36 | $30.84 | 11,945 |
2021-11-02 | $31.14 | $31.32 | $31.12 | $31.29 | $30.77 | 757,514 |
2021-11-01 | $30.91 | $31.14 | $30.91 | $31.07 | $30.55 | 11,334 |
2021-10-29 | $31.02 | $31.09 | $30.82 | $30.92 | $30.41 | 15,636 |
2021-10-28 | $30.78 | $30.99 | $30.78 | $30.99 | $30.47 | 12,746 |
2021-10-27 | $31.00 | $31.00 | $30.70 | $30.71 | $30.20 | 20,351 |
2021-10-26 | $31.24 | $31.24 | $31.15 | $31.15 | $30.63 | 5,432 |
2021-10-25 | $31.24 | $31.26 | $31.13 | $31.13 | $30.61 | 6,251 |
2021-10-22 | $31.05 | $31.20 | $31.05 | $31.14 | $30.62 | 6,855 |
2021-10-21 | $30.93 | $30.98 | $30.88 | $30.97 | $30.45 | 11,501 |
2021-10-20 | $30.77 | $31.01 | $30.77 | $30.97 | $30.45 | 2,907 |
2021-10-19 | $30.55 | $30.70 | $30.55 | $30.67 | $30.16 | 7,871 |
2021-10-18 | $30.33 | $30.56 | $30.33 | $30.45 | $29.94 | 11,393 |
2021-10-15 | $30.78 | $30.78 | $30.55 | $30.57 | $30.06 | 8,005 |
2021-10-14 | $30.29 | $30.52 | $30.24 | $30.52 | $30.01 | 5,489 |
2021-10-13 | $29.77 | $30.00 | $29.65 | $29.96 | $29.46 | 39,921 |
2021-10-12 | $29.91 | $30.03 | $29.84 | $29.84 | $29.34 | 2,794 |
2021-10-11 | $29.86 | $30.19 | $29.85 | $29.85 | $29.35 | 7,660 |
2021-10-08 | $30.09 | $30.09 | $29.80 | $29.80 | $29.30 | 7,163 |
2021-10-07 | $30.10 | $30.27 | $30.04 | $30.09 | $29.52 | 18,895 |
2021-10-06 | $29.45 | $29.88 | $29.36 | $29.88 | $29.32 | 11,546 |
2021-10-05 | $29.50 | $29.85 | $29.50 | $29.76 | $29.20 | 12,034 |
2021-10-04 | $29.43 | $29.61 | $29.37 | $29.51 | $28.95 | 4,704 |
2021-10-01 | $29.40 | $29.61 | $29.11 | $29.45 | $28.90 | 8,929 |
2021-09-30 | $29.73 | $29.79 | $29.30 | $29.30 | $28.75 | 30,180 |
2021-09-29 | $29.49 | $29.78 | $29.39 | $29.63 | $29.07 | 10,806 |
2021-09-28 | $29.76 | $29.84 | $29.52 | $29.52 | $28.96 | 9,849 |
2021-09-27 | $29.84 | $30.11 | $29.82 | $29.85 | $29.29 | 10,286 |
2021-09-24 | $29.68 | $29.96 | $29.68 | $29.87 | $29.31 | 11,006 |
2021-09-23 | $29.75 | $29.98 | $29.74 | $29.84 | $29.28 | 11,787 |
2021-09-22 | $29.66 | $29.74 | $29.56 | $29.56 | $29.01 | 6,472 |
2021-09-21 | $29.56 | $29.64 | $29.37 | $29.39 | $28.83 | 5,629 |
2021-09-20 | $29.58 | $29.58 | $29.21 | $29.48 | $28.93 | 12,105 |
2021-09-17 | $30.16 | $30.20 | $29.91 | $29.91 | $29.35 | 13,986 |
2021-09-16 | $30.50 | $30.50 | $30.21 | $30.24 | $29.67 | 19,305 |
2021-09-15 | $30.18 | $30.46 | $30.18 | $30.43 | $29.85 | 10,353 |
2021-09-14 | $30.44 | $30.44 | $30.11 | $30.14 | $29.57 | 12,237 |
2021-09-13 | $30.54 | $30.60 | $30.29 | $30.40 | $29.83 | 16,491 |
2021-09-10 | $30.81 | $30.81 | $30.39 | $30.39 | $29.82 | 16,899 |
2021-09-09 | $30.74 | $30.85 | $30.62 | $30.62 | $30.05 | 7,671 |
2021-09-08 | $30.66 | $30.82 | $30.66 | $30.80 | $30.15 | 5,333 |
2021-09-07 | $30.99 | $30.99 | $30.66 | $30.66 | $30.02 | 20,973 |
2021-09-03 | $31.13 | $31.18 | $31.08 | $31.09 | $30.44 | 30,641 |
2021-09-02 | $30.98 | $31.19 | $30.98 | $31.18 | $30.53 | 7,401 |
2021-09-01 | $31.06 | $31.08 | $30.86 | $30.96 | $30.31 | 18,207 |
2021-08-31 | $31.05 | $31.05 | $30.89 | $30.99 | $30.34 | 9,033 |
2021-08-30 | $31.03 | $31.10 | $30.90 | $30.99 | $30.34 | 17,027 |
2021-08-27 | $30.91 | $31.05 | $30.91 | $31.02 | $30.37 | 14,049 |
2021-08-26 | $30.98 | $30.98 | $30.75 | $30.76 | $30.12 | 7,828 |
2021-08-25 | $30.74 | $31.00 | $30.74 | $30.89 | $30.24 | 20,923 |
2021-08-24 | $30.78 | $30.88 | $30.77 | $30.79 | $30.14 | 13,056 |
2021-08-23 | $30.78 | $30.90 | $30.77 | $30.77 | $30.13 | 10,926 |
2021-08-20 | $30.59 | $30.80 | $30.55 | $30.77 | $30.13 | 8,747 |
2021-08-19 | $30.50 | $30.63 | $30.45 | $30.54 | $29.90 | 20,779 |
2021-08-18 | $30.99 | $30.99 | $30.65 | $30.65 | $30.01 | 13,168 |
2021-08-17 | $31.03 | $31.03 | $30.77 | $30.96 | $30.31 | 17,979 |
2021-08-16 | $31.11 | $31.23 | $30.93 | $31.18 | $30.53 | 28,303 |
2021-08-13 | $31.05 | $31.18 | $31.05 | $31.11 | $30.46 | 23,943 |
2021-08-12 | $31.21 | $31.21 | $30.92 | $31.03 | $30.38 | 19,453 |
2021-08-11 | $31.02 | $31.09 | $30.83 | $31.09 | $30.44 | 16,806 |
2021-08-10 | $30.69 | $30.85 | $30.60 | $30.79 | $30.15 | 18,033 |
2021-08-09 | $30.60 | $30.64 | $30.55 | $30.61 | $29.97 | 16,530 |
2021-08-06 | $30.63 | $30.70 | $30.56 | $30.61 | $29.94 | 82,570 |
2021-08-05 | $30.57 | $30.58 | $30.39 | $30.48 | $29.81 | 13,692 |
2021-08-04 | $30.65 | $30.65 | $30.38 | $30.39 | $29.72 | 28,977 |
2021-08-03 | $30.60 | $30.71 | $30.32 | $30.71 | $30.04 | 28,385 |
2021-08-02 | $30.65 | $30.74 | $30.37 | $30.41 | $29.74 | 74,643 |
2021-07-30 | $30.50 | $30.56 | $30.40 | $30.42 | $29.75 | 12,801 |
2021-07-29 | $30.44 | $30.55 | $30.33 | $30.51 | $29.84 | 20,621 |
2021-07-28 | $30.38 | $30.38 | $30.09 | $30.19 | $29.53 | 9,696 |
2021-07-27 | $30.05 | $30.26 | $29.97 | $30.25 | $29.59 | 8,137 |
2021-07-26 | $30.09 | $30.19 | $30.08 | $30.18 | $29.52 | 6,145 |
2021-07-23 | $29.89 | $30.13 | $29.89 | $30.13 | $29.47 | 4,949 |
2021-07-22 | $30.00 | $30.00 | $29.75 | $29.90 | $29.24 | 8,074 |
2021-07-21 | $29.83 | $30.06 | $29.83 | $29.93 | $29.28 | 23,636 |
2021-07-20 | $29.60 | $29.95 | $29.45 | $29.86 | $29.20 | 10,069 |
2021-07-19 | $29.71 | $29.71 | $29.19 | $29.45 | $28.80 | 16,970 |
2021-07-16 | $30.19 | $30.19 | $29.92 | $29.92 | $29.27 | 10,048 |
2021-07-15 | $30.05 | $30.09 | $29.99 | $30.09 | $29.43 | 7,009 |
2021-07-14 | $30.10 | $30.10 | $29.95 | $29.98 | $29.32 | 8,146 |
2021-07-13 | $30.23 | $30.24 | $29.90 | $29.96 | $29.30 | 8,520 |
2021-07-12 | $30.32 | $30.32 | $30.04 | $30.22 | $29.56 | 17,422 |
2021-07-09 | $29.99 | $30.17 | $29.99 | $30.17 | $29.51 | 20,822 |
2021-07-08 | $30.06 | $30.06 | $29.77 | $29.88 | $29.15 | 10,757 |
2021-07-07 | $29.83 | $30.19 | $29.76 | $30.17 | $29.43 | 11,469 |
2021-07-06 | $30.26 | $30.26 | $29.64 | $29.90 | $29.17 | 9,005 |
2021-07-02 | $30.23 | $30.23 | $30.02 | $30.16 | $29.42 | 9,993 |
2021-07-01 | $29.92 | $30.10 | $29.83 | $30.03 | $29.29 | 8,383 |
2021-06-30 | $29.84 | $29.87 | $29.72 | $29.87 | $29.14 | 11,728 |
2021-06-29 | $30.04 | $30.04 | $29.74 | $29.81 | $29.08 | 15,707 |
2021-06-28 | $29.95 | $29.95 | $29.82 | $29.85 | $29.13 | 3,690 |
2021-06-25 | $29.82 | $29.98 | $29.82 | $29.98 | $29.25 | 11,415 |
2021-06-24 | $29.74 | $29.75 | $29.55 | $29.71 | $28.98 | 6,332 |
2021-06-23 | $29.60 | $29.68 | $29.55 | $29.55 | $28.83 | 8,190 |
2021-06-22 | $29.57 | $29.74 | $29.56 | $29.66 | $28.94 | 12,056 |
2021-06-21 | $29.40 | $29.70 | $29.40 | $29.67 | $28.95 | 8,291 |
2021-06-18 | $29.66 | $29.66 | $29.19 | $29.19 | $28.48 | 13,181 |
2021-06-17 | $30.00 | $30.00 | $29.60 | $29.71 | $28.99 | 7,848 |
2021-06-16 | $30.47 | $30.47 | $30.12 | $30.20 | $29.46 | 16,869 |
2021-06-15 | $30.58 | $30.59 | $30.35 | $30.47 | $29.73 | 16,667 |
2021-06-14 | $30.83 | $30.83 | $30.32 | $30.46 | $29.72 | 13,728 |
2021-06-11 | $30.58 | $30.65 | $30.49 | $30.65 | $29.90 | 18,007 |
2021-06-10 | $30.78 | $30.78 | $30.52 | $30.58 | $29.83 | 15,864 |
2021-06-09 | $30.75 | $30.75 | $30.64 | $30.66 | $29.84 | 49,273 |
2021-06-08 | $30.88 | $30.88 | $30.53 | $30.75 | $29.93 | 18,845 |
2021-06-07 | $30.84 | $30.87 | $30.65 | $30.69 | $29.87 | 13,496 |
2021-06-04 | $30.72 | $30.87 | $30.71 | $30.81 | $29.99 | 9,813 |
2021-06-03 | $30.70 | $30.75 | $30.45 | $30.74 | $29.92 | 25,078 |
2021-06-02 | $30.71 | $30.71 | $30.55 | $30.66 | $29.84 | 14,018 |
2021-06-01 | $30.71 | $30.79 | $30.49 | $30.60 | $29.79 | 91,606 |
2021-05-28 | $30.65 | $30.65 | $30.42 | $30.52 | $29.71 | 8,409 |
2021-05-27 | $30.57 | $30.57 | $30.41 | $30.43 | $29.62 | 7,701 |
2021-05-26 | $30.41 | $30.41 | $30.20 | $30.32 | $29.51 | 7,418 |
2021-05-25 | $30.75 | $30.75 | $30.23 | $30.24 | $29.44 | 10,144 |
2021-05-24 | $30.58 | $30.61 | $30.50 | $30.56 | $29.75 | 3,904 |
2021-05-21 | $30.53 | $30.53 | $30.33 | $30.44 | $29.63 | 26,414 |
2021-05-20 | $30.19 | $30.40 | $30.19 | $30.27 | $29.46 | 9,235 |
2021-05-19 | $30.13 | $30.20 | $29.81 | $30.19 | $29.39 | 15,223 |
2021-05-18 | $30.61 | $30.61 | $30.33 | $30.35 | $29.54 | 12,604 |
2021-05-17 | $30.73 | $30.73 | $30.53 | $30.63 | $29.81 | 22,651 |
2021-05-14 | $30.60 | $30.75 | $30.60 | $30.72 | $29.90 | 18,688 |
2021-05-13 | $30.05 | $30.48 | $29.99 | $30.39 | $29.58 | 15,638 |
2021-05-12 | $30.46 | $30.46 | $29.82 | $29.82 | $29.03 | 16,335 |
2021-05-11 | $30.63 | $30.69 | $30.41 | $30.47 | $29.66 | 17,896 |
2021-05-10 | $30.98 | $31.20 | $30.85 | $30.86 | $30.03 | 15,009 |
2021-05-07 | $30.54 | $30.85 | $30.54 | $30.82 | $29.97 | 8,984 |
2021-05-06 | $30.43 | $30.59 | $30.34 | $30.59 | $29.74 | 11,846 |
2021-05-05 | $30.45 | $30.45 | $30.10 | $30.41 | $29.56 | 27,600 |
2021-05-04 | $30.14 | $30.27 | $30.09 | $30.27 | $29.43 | 6,131 |
2021-05-03 | $30.11 | $30.31 | $29.94 | $30.16 | $29.33 | 10,571 |
2021-04-30 | $29.95 | $29.95 | $29.82 | $29.90 | $29.07 | 18,028 |
2021-04-29 | $30.00 | $30.05 | $29.85 | $30.03 | $29.20 | 9,274 |
2021-04-28 | $29.87 | $29.88 | $29.73 | $29.76 | $28.94 | 10,315 |
2021-04-27 | $29.75 | $29.84 | $29.75 | $29.83 | $29.00 | 6,024 |
2021-04-26 | $30.01 | $30.01 | $29.75 | $29.76 | $28.94 | 10,309 |
2021-04-23 | $29.59 | $29.90 | $29.59 | $29.85 | $29.02 | 187,279 |
2021-04-22 | $30.03 | $30.03 | $29.63 | $29.65 | $28.83 | 8,202 |
2021-04-21 | $29.55 | $29.90 | $29.55 | $29.88 | $29.05 | 14,078 |
2021-04-20 | $29.66 | $29.68 | $29.50 | $29.54 | $28.72 | 21,644 |
2021-04-19 | $29.77 | $29.77 | $29.53 | $29.66 | $28.84 | 12,044 |
2021-04-16 | $29.76 | $29.76 | $29.63 | $29.72 | $28.90 | 3,914 |
2021-04-15 | $29.50 | $29.60 | $29.44 | $29.60 | $28.78 | 11,939 |
2021-04-14 | $29.18 | $29.50 | $29.18 | $29.38 | $28.57 | 12,211 |
2021-04-13 | $29.43 | $29.43 | $29.09 | $29.28 | $28.47 | 16,069 |
2021-04-12 | $29.35 | $29.40 | $29.28 | $29.40 | $28.59 | 10,810 |
2021-04-09 | $29.17 | $29.25 | $29.09 | $29.25 | $28.44 | 8,760 |
2021-04-08 | $29.36 | $29.36 | $29.08 | $29.18 | $28.31 | 11,437 |
2021-04-07 | $29.38 | $29.38 | $29.21 | $29.24 | $28.37 | 6,534 |
2021-04-06 | $29.43 | $29.43 | $29.29 | $29.38 | $28.50 | 16,260 |
2021-04-05 | $29.37 | $29.41 | $29.28 | $29.35 | $28.48 | 8,283 |
2021-04-01 | $29.08 | $29.20 | $28.86 | $29.20 | $28.33 | 14,473 |
2021-03-31 | $29.03 | $29.07 | $28.92 | $28.95 | $28.09 | 6,857 |
2021-03-30 | $28.99 | $29.01 | $28.87 | $28.94 | $28.08 | 5,274 |
2021-03-29 | $29.14 | $29.20 | $28.97 | $28.99 | $28.13 | 17,206 |
2021-03-26 | $28.75 | $29.15 | $28.68 | $29.04 | $28.17 | 12,874 |
2021-03-25 | $28.12 | $28.63 | $28.07 | $28.60 | $27.74 | 9,475 |
2021-03-24 | $28.22 | $28.45 | $28.16 | $28.16 | $27.32 | 9,316 |
2021-03-23 | $28.29 | $28.29 | $27.95 | $28.06 | $27.22 | 9,881 |
2021-03-22 | $28.46 | $28.46 | $28.26 | $28.39 | $27.54 | 18,392 |
2021-03-19 | $28.50 | $28.60 | $28.27 | $28.50 | $27.65 | 12,402 |
2021-03-18 | $28.73 | $28.74 | $28.42 | $28.49 | $27.64 | 9,568 |
2021-03-17 | $28.70 | $28.70 | $28.48 | $28.62 | $27.77 | 9,584 |
2021-03-16 | $28.92 | $28.92 | $28.54 | $28.69 | $27.84 | 10,642 |
2021-03-15 | $28.75 | $28.86 | $28.52 | $28.86 | $28.00 | 9,472 |
2021-03-12 | $28.44 | $28.61 | $28.44 | $28.61 | $27.76 | 12,140 |
2021-03-11 | $28.29 | $28.54 | $28.29 | $28.39 | $27.54 | 6,397 |
2021-03-10 | $27.97 | $28.43 | $27.97 | $28.32 | $27.42 | 15,383 |
2021-03-09 | $28.18 | $28.23 | $27.92 | $27.92 | $27.04 | 7,717 |
2021-03-08 | $27.80 | $28.31 | $27.80 | $28.06 | $27.17 | 25,736 |
2021-03-05 | $27.15 | $27.71 | $27.00 | $27.71 | $26.83 | 15,375 |
2021-03-04 | $27.21 | $27.44 | $26.73 | $26.99 | $26.13 | 13,532 |
2021-03-03 | $27.28 | $27.51 | $27.24 | $27.32 | $26.45 | 11,293 |
2021-03-02 | $27.41 | $27.49 | $27.25 | $27.27 | $26.41 | 32,587 |
2021-03-01 | $27.33 | $27.59 | $27.33 | $27.39 | $26.52 | 11,549 |
2021-02-26 | $27.25 | $27.25 | $26.82 | $26.82 | $25.97 | 14,197 |
2021-02-25 | $27.64 | $27.72 | $27.13 | $27.20 | $26.34 | 20,256 |
2021-02-24 | $27.41 | $27.75 | $27.35 | $27.71 | $26.83 | 121,742 |
2021-02-23 | $27.19 | $27.40 | $27.08 | $27.31 | $26.44 | 10,412 |
2021-02-22 | $27.18 | $27.30 | $27.17 | $27.27 | $26.41 | 13,050 |
2021-02-19 | $27.13 | $27.30 | $27.13 | $27.24 | $26.38 | 16,875 |
2021-02-18 | $26.92 | $27.08 | $26.91 | $26.97 | $26.12 | 13,349 |
2021-02-17 | $26.99 | $27.12 | $26.93 | $27.04 | $26.18 | 15,659 |
2021-02-16 | $27.30 | $27.30 | $27.10 | $27.13 | $26.27 | 16,627 |
2021-02-12 | $26.96 | $27.11 | $26.96 | $27.11 | $26.25 | 12,745 |
2021-02-11 | $27.16 | $27.16 | $26.77 | $27.00 | $26.14 | 27,121 |
2021-02-10 | $26.96 | $27.09 | $26.93 | $26.93 | $26.08 | 18,898 |
2021-02-09 | $26.95 | $26.95 | $26.72 | $26.95 | $26.06 | 31,761 |
2021-02-08 | $26.71 | $26.89 | $26.71 | $26.80 | $25.92 | 46,340 |
2021-02-05 | $26.65 | $26.70 | $26.56 | $26.63 | $25.75 | 16,254 |
2021-02-04 | $26.40 | $26.51 | $26.36 | $26.47 | $25.60 | 11,491 |
2021-02-03 | $26.16 | $26.36 | $26.16 | $26.29 | $25.42 | 16,629 |
2021-02-02 | $26.12 | $26.36 | $26.12 | $26.23 | $25.37 | 20,589 |
2021-02-01 | $25.84 | $26.12 | $25.79 | $25.97 | $25.11 | 27,180 |
2021-01-29 | $26.14 | $26.14 | $25.64 | $25.70 | $24.85 | 41,256 |
2021-01-28 | $26.35 | $26.48 | $26.16 | $26.16 | $25.30 | 11,950 |
2021-01-27 | $26.24 | $26.41 | $26.04 | $26.17 | $25.31 | 5,812 |
2021-01-26 | $26.69 | $26.80 | $26.53 | $26.53 | $25.66 | 16,534 |
2021-01-25 | $26.49 | $26.77 | $26.49 | $26.70 | $25.82 | 41,921 |
2021-01-22 | $26.62 | $26.69 | $26.39 | $26.65 | $25.77 | 12,708 |
2021-01-21 | $26.83 | $26.83 | $26.65 | $26.69 | $25.81 | 10,430 |
2021-01-20 | $26.73 | $26.87 | $26.71 | $26.81 | $25.93 | 18,422 |
2021-01-19 | $26.81 | $26.84 | $26.69 | $26.69 | $25.81 | 16,156 |
2021-01-15 | $26.56 | $26.73 | $26.45 | $26.67 | $25.79 | 104,603 |
2021-01-14 | $26.73 | $26.88 | $26.69 | $26.74 | $25.86 | 13,385 |
2021-01-13 | $26.82 | $26.84 | $26.65 | $26.73 | $25.85 | 41,750 |
2021-01-12 | $26.54 | $26.86 | $26.54 | $26.82 | $25.94 | 8,319 |
2021-01-11 | $26.46 | $26.63 | $26.39 | $26.60 | $25.72 | 23,211 |
2021-01-08 | $26.69 | $26.69 | $26.31 | $26.55 | $25.68 | 17,322 |
2021-01-07 | $26.46 | $26.65 | $26.44 | $26.54 | $25.67 | 14,693 |
2021-01-06 | $25.74 | $26.55 | $25.74 | $26.43 | $25.56 | 19,274 |
2021-01-05 | $25.57 | $25.80 | $25.43 | $25.68 | $24.83 | 14,948 |
2021-01-04 | $26.00 | $26.02 | $25.35 | $25.48 | $24.64 | 15,805 |
2020-12-31 | $25.60 | $25.92 | $25.57 | $25.91 | $25.06 | 10,346 |
2020-12-30 | $25.64 | $25.72 | $25.64 | $25.69 | $24.84 | 9,218 |
2020-12-29 | $25.65 | $25.70 | $25.39 | $25.49 | $24.65 | 13,687 |
2020-12-28 | $25.72 | $25.78 | $25.65 | $25.65 | $24.81 | 2,846 |
2020-12-24 | $25.53 | $25.60 | $25.51 | $25.60 | $24.76 | 6,693 |
2020-12-23 | $25.50 | $25.71 | $25.50 | $25.60 | $24.75 | 18,620 |
2020-12-22 | $25.66 | $25.66 | $25.44 | $25.47 | $24.63 | 15,547 |
2020-12-21 | $25.49 | $25.56 | $25.32 | $25.53 | $24.69 | 8,529 |
2020-12-18 | $25.87 | $25.87 | $25.63 | $25.76 | $24.91 | 10,193 |
2020-12-17 | $25.80 | $25.89 | $25.80 | $25.84 | $24.99 | 7,653 |
2020-12-16 | $25.85 | $25.87 | $25.70 | $25.70 | $24.85 | 5,981 |
2020-12-15 | $25.83 | $26.00 | $25.70 | $25.93 | $24.96 | 12,659 |
2020-12-14 | $26.09 | $26.11 | $25.64 | $25.65 | $24.69 | 15,006 |
2020-12-11 | $25.79 | $25.85 | $25.72 | $25.83 | $24.86 | 10,228 |
2020-12-10 | $25.90 | $25.91 | $25.79 | $25.88 | $24.91 | 9,253 |
2020-12-09 | $25.99 | $26.11 | $25.89 | $25.95 | $24.98 | 7,311 |
2020-12-08 | $25.81 | $26.02 | $25.80 | $25.98 | $25.01 | 13,813 |
2020-12-07 | $25.71 | $25.97 | $25.71 | $25.82 | $24.85 | 29,162 |
2020-12-04 | $25.87 | $26.02 | $25.87 | $26.00 | $25.03 | 18,719 |
2020-12-03 | $25.82 | $25.82 | $25.66 | $25.67 | $24.71 | 6,753 |
2020-12-02 | $25.73 | $25.73 | $25.57 | $25.67 | $24.71 | 12,166 |
2020-12-01 | $25.54 | $25.93 | $25.54 | $25.68 | $24.72 | 14,707 |
2020-11-30 | $25.75 | $25.75 | $25.44 | $25.45 | $24.50 | 5,164 |
2020-11-27 | $25.85 | $25.85 | $25.78 | $25.78 | $24.81 | 1,849 |
2020-11-25 | $26.14 | $26.14 | $25.79 | $25.86 | $24.90 | 7,430 |
2020-11-24 | $25.82 | $26.09 | $25.79 | $26.08 | $25.10 | 12,435 |
2020-11-23 | $25.40 | $25.61 | $25.38 | $25.54 | $24.59 | 17,728 |
2020-11-20 | $25.23 | $25.26 | $25.18 | $25.21 | $24.27 | 7,127 |
2020-11-19 | $25.10 | $25.29 | $25.07 | $25.29 | $24.34 | 9,729 |
2020-11-18 | $25.65 | $25.76 | $25.35 | $25.35 | $24.40 | 8,796 |
2020-11-17 | $25.55 | $25.74 | $25.48 | $25.62 | $24.66 | 13,716 |
2020-11-16 | $25.64 | $25.80 | $25.53 | $25.80 | $24.83 | 16,086 |
2020-11-13 | $25.09 | $25.38 | $25.09 | $25.35 | $24.40 | 12,692 |
2020-11-12 | $25.05 | $25.09 | $24.71 | $24.86 | $23.92 | 6,281 |
2020-11-11 | $25.29 | $25.43 | $25.26 | $25.36 | $24.38 | 14,804 |
2020-11-10 | $25.00 | $25.46 | $25.00 | $25.43 | $24.45 | 24,658 |
2020-11-09 | $24.66 | $25.67 | $24.66 | $25.01 | $24.04 | 68,724 |
2020-11-06 | $24.18 | $24.35 | $24.11 | $24.11 | $23.18 | 9,495 |
2020-11-05 | $24.05 | $24.39 | $24.05 | $24.18 | $23.24 | 8,853 |
2020-11-04 | $24.10 | $24.19 | $23.78 | $23.80 | $22.88 | 10,060 |
2020-11-03 | $23.88 | $24.13 | $23.88 | $24.10 | $23.17 | 10,691 |
2020-11-02 | $23.25 | $23.67 | $23.25 | $23.61 | $22.70 | 27,400 |
2020-10-30 | $23.13 | $23.15 | $22.90 | $23.03 | $22.14 | 7,650 |
2020-10-29 | $22.84 | $23.31 | $22.76 | $23.22 | $22.32 | 18,855 |
2020-10-28 | $23.19 | $23.29 | $22.88 | $22.88 | $22.00 | 26,464 |
2020-10-27 | $24.00 | $24.00 | $23.66 | $23.66 | $22.74 | 6,587 |
2020-10-26 | $24.10 | $24.10 | $23.77 | $23.93 | $23.01 | 53,550 |
2020-10-23 | $24.41 | $24.42 | $24.31 | $24.39 | $23.44 | 13,255 |
2020-10-22 | $23.87 | $24.33 | $23.87 | $24.28 | $23.34 | 8,799 |
2020-10-21 | $24.03 | $24.11 | $23.96 | $24.00 | $23.07 | 9,323 |
2020-10-20 | $23.94 | $24.21 | $23.94 | $24.00 | $23.07 | 21,032 |
2020-10-19 | $24.26 | $24.30 | $23.91 | $23.94 | $23.02 | 47,377 |
2020-10-16 | $24.35 | $24.37 | $24.21 | $24.27 | $23.33 | 18,000 |
2020-10-15 | $23.79 | $24.21 | $23.79 | $24.19 | $23.26 | 7,901 |
2020-10-14 | $24.00 | $24.22 | $24.00 | $24.11 | $23.17 | 14,731 |
2020-10-13 | $24.20 | $24.20 | $23.98 | $24.07 | $23.14 | 8,451 |
2020-10-12 | $24.24 | $24.36 | $24.24 | $24.33 | $23.39 | 7,992 |
2020-10-09 | $24.24 | $24.35 | $24.06 | $24.12 | $23.19 | 17,300 |
2020-10-08 | $23.92 | $24.13 | $23.92 | $24.13 | $23.19 | 15,431 |
2020-10-07 | $23.57 | $23.88 | $23.57 | $23.79 | $22.87 | 7,388 |
2020-10-06 | $23.71 | $23.98 | $23.42 | $23.53 | $22.56 | 10,056 |
2020-10-05 | $23.37 | $23.61 | $23.37 | $23.61 | $22.64 | 6,351 |
2020-10-02 | $22.48 | $23.22 | $22.48 | $23.14 | $22.19 | 7,209 |
2020-10-01 | $22.78 | $22.97 | $22.76 | $22.82 | $21.89 | 43,306 |
2020-09-30 | $23.08 | $23.08 | $22.78 | $22.92 | $21.98 | 7,273 |
2020-09-29 | $22.97 | $22.97 | $22.67 | $22.79 | $21.85 | 12,088 |
2020-09-28 | $22.88 | $23.10 | $22.88 | $22.97 | $22.03 | 33,499 |
2020-09-25 | $22.15 | $22.65 | $22.15 | $22.57 | $21.64 | 11,111 |
2020-09-24 | $22.21 | $22.52 | $22.01 | $22.33 | $21.41 | 6,198 |
2020-09-23 | $22.74 | $22.80 | $22.24 | $22.26 | $21.34 | 23,943 |
2020-09-22 | $22.71 | $22.74 | $22.56 | $22.68 | $21.74 | 3,144 |
2020-09-21 | $22.80 | $22.83 | $22.36 | $22.59 | $21.67 | 22,320 |
2020-09-18 | $23.53 | $23.53 | $23.19 | $23.26 | $22.30 | 11,692 |
2020-09-17 | $23.28 | $23.54 | $23.25 | $23.48 | $22.51 | 16,207 |
2020-09-16 | $23.38 | $23.70 | $23.38 | $23.51 | $22.55 | 17,700 |
2020-09-15 | $23.47 | $23.49 | $23.27 | $23.32 | $22.36 | 17,970 |
2020-09-14 | $23.34 | $23.43 | $23.29 | $23.41 | $22.45 | 7,650 |
2020-09-11 | $22.99 | $23.07 | $22.87 | $23.02 | $22.07 | 14,583 |
2020-09-10 | $23.19 | $23.19 | $22.89 | $22.90 | $21.96 | 6,320 |
2020-09-09 | $23.10 | $23.39 | $23.10 | $23.25 | $22.30 | 10,248 |
2020-09-08 | $23.31 | $23.31 | $22.98 | $23.02 | $22.02 | 6,151 |
2020-09-04 | $23.49 | $23.75 | $23.19 | $23.51 | $22.49 | 16,826 |
2020-09-03 | $23.87 | $23.87 | $23.44 | $23.46 | $22.43 | 8,833 |
2020-09-02 | $23.72 | $23.94 | $23.72 | $23.94 | $22.90 | 2,256 |
2020-09-01 | $23.23 | $23.46 | $23.23 | $23.45 | $22.43 | 10,774 |
2020-08-31 | $23.70 | $23.70 | $23.36 | $23.36 | $22.34 | 16,910 |
2020-08-28 | $23.49 | $23.56 | $23.39 | $23.56 | $22.53 | 9,320 |
2020-08-27 | $23.30 | $23.49 | $23.30 | $23.40 | $22.38 | 8,050 |
2020-08-26 | $23.28 | $23.36 | $23.22 | $23.29 | $22.27 | 8,656 |
2020-08-25 | $23.47 | $23.47 | $23.29 | $23.39 | $22.37 | 5,076 |
2020-08-24 | $23.19 | $23.46 | $23.05 | $23.46 | $22.44 | 3,858 |
2020-08-21 | $23.10 | $23.14 | $22.91 | $23.00 | $22.00 | 14,953 |
2020-08-20 | $23.24 | $23.24 | $23.06 | $23.10 | $22.09 | 8,004 |
2020-08-19 | $23.46 | $23.46 | $23.24 | $23.25 | $22.23 | 12,461 |
2020-08-18 | $23.62 | $23.62 | $23.35 | $23.37 | $22.35 | 16,777 |
2020-08-17 | $23.64 | $23.64 | $23.52 | $23.52 | $22.50 | 13,013 |
2020-08-14 | $23.51 | $23.71 | $23.50 | $23.58 | $22.55 | 5,171 |
2020-08-13 | $23.84 | $23.84 | $23.55 | $23.60 | $22.57 | 10,179 |
2020-08-12 | $23.85 | $23.89 | $23.73 | $23.78 | $22.75 | 11,052 |
2020-08-11 | $24.00 | $24.12 | $23.68 | $23.68 | $22.62 | 8,564 |
2020-08-10 | $23.48 | $23.82 | $23.48 | $23.82 | $22.75 | 5,949 |
2020-08-07 | $22.98 | $23.41 | $22.93 | $23.37 | $22.32 | 18,479 |
2020-08-06 | $22.95 | $23.05 | $22.92 | $22.99 | $21.96 | 12,561 |
2020-08-05 | $23.10 | $23.14 | $22.96 | $23.05 | $22.02 | 27,160 |
2020-08-04 | $22.90 | $22.90 | $22.40 | $22.84 | $21.82 | 97,322 |
2020-08-03 | $22.80 | $22.91 | $22.80 | $22.87 | $21.85 | 10,167 |
2020-07-31 | $22.88 | $22.88 | $22.51 | $22.80 | $21.78 | 16,075 |
2020-07-30 | $23.11 | $23.11 | $22.68 | $22.82 | $21.80 | 8,418 |
2020-07-29 | $22.88 | $23.16 | $22.88 | $23.15 | $22.11 | 5,601 |
2020-07-28 | $22.93 | $22.96 | $22.80 | $22.85 | $21.83 | 12,808 |
2020-07-27 | $23.05 | $23.05 | $22.87 | $22.98 | $21.95 | 6,417 |
2020-07-24 | $23.19 | $23.19 | $22.87 | $22.95 | $21.92 | 9,992 |
2020-07-23 | $22.93 | $23.22 | $22.93 | $23.07 | $22.04 | 9,572 |
2020-07-22 | $22.75 | $23.04 | $22.75 | $23.04 | $22.01 | 17,003 |
2020-07-21 | $22.68 | $23.31 | $22.68 | $22.82 | $21.80 | 8,122 |
2020-07-20 | $22.65 | $22.65 | $22.43 | $22.51 | $21.50 | 6,433 |
2020-07-17 | $22.81 | $22.81 | $22.68 | $22.75 | $21.73 | 4,863 |
2020-07-16 | $22.33 | $22.69 | $22.33 | $22.69 | $21.67 | 8,248 |
2020-07-15 | $22.59 | $22.59 | $22.34 | $22.55 | $21.54 | 23,256 |
2020-07-14 | $21.93 | $22.09 | $21.91 | $22.09 | $21.10 | 2,851 |
2020-07-13 | $21.76 | $22.07 | $21.76 | $21.76 | $20.79 | 8,638 |
2020-07-10 | $21.29 | $21.73 | $21.29 | $21.73 | $20.76 | 11,740 |
2020-07-09 | $21.81 | $21.81 | $21.11 | $21.29 | $20.34 | 24,100 |
2020-07-08 | $21.73 | $21.80 | $21.59 | $21.75 | $20.78 | 8,441 |
2020-07-07 | $21.95 | $21.97 | $21.74 | $21.74 | $20.72 | 14,149 |
2020-07-06 | $22.32 | $22.32 | $22.02 | $22.13 | $21.09 | 11,694 |
2020-07-02 | $22.11 | $22.11 | $21.92 | $21.92 | $20.89 | 83,488 |
2020-07-01 | $22.00 | $22.02 | $21.70 | $21.84 | $20.81 | 23,620 |
2020-06-30 | $21.60 | $21.91 | $21.58 | $21.89 | $20.86 | 10,521 |
2020-06-29 | $21.29 | $21.59 | $21.23 | $21.55 | $20.54 | 8,330 |
2020-06-26 | $21.42 | $21.44 | $21.03 | $21.16 | $20.17 | 9,799 |
2020-06-25 | $21.35 | $21.48 | $21.13 | $21.48 | $20.47 | 11,623 |
2020-06-24 | $21.57 | $21.61 | $21.28 | $21.37 | $20.37 | 9,174 |
2020-06-23 | $22.30 | $22.30 | $22.00 | $22.00 | $20.97 | 11,193 |
2020-06-22 | $22.04 | $22.14 | $21.99 | $22.04 | $21.01 | 5,937 |
2020-06-19 | $22.63 | $22.63 | $22.12 | $22.12 | $21.08 | 5,573 |
2020-06-18 | $22.34 | $22.46 | $22.26 | $22.34 | $21.29 | 7,834 |
2020-06-17 | $22.75 | $22.75 | $22.36 | $22.38 | $21.33 | 10,469 |
2020-06-16 | $22.89 | $22.93 | $22.30 | $22.59 | $21.53 | 86,276 |
2020-06-15 | $21.63 | $22.21 | $21.44 | $22.16 | $21.12 | 59,676 |
2020-06-12 | $22.34 | $22.36 | $21.66 | $22.02 | $20.99 | 16,268 |
2020-06-11 | $22.44 | $22.44 | $21.55 | $21.66 | $20.64 | 28,207 |
2020-06-10 | $23.90 | $23.90 | $23.29 | $23.29 | $22.20 | 9,720 |
2020-06-09 | $24.25 | $24.25 | $23.73 | $23.90 | $22.70 | 27,668 |
2020-06-08 | $24.13 | $24.45 | $24.13 | $24.40 | $23.18 | 14,113 |
2020-06-05 | $23.92 | $24.14 | $23.85 | $23.85 | $22.66 | 60,960 |
2020-06-04 | $23.14 | $23.14 | $22.85 | $23.08 | $21.92 | 35,675 |
2020-06-03 | $22.65 | $23.14 | $22.65 | $23.03 | $21.88 | 15,327 |
2020-06-02 | $22.29 | $22.43 | $22.22 | $22.42 | $21.30 | 19,093 |
2020-06-01 | $21.95 | $22.18 | $21.90 | $22.13 | $21.02 | 10,239 |
2020-05-29 | $21.90 | $21.94 | $21.66 | $21.94 | $20.84 | 78,326 |
2020-05-28 | $22.36 | $22.36 | $21.51 | $21.90 | $20.80 | 173,276 |
2020-05-27 | $21.89 | $22.13 | $21.69 | $22.13 | $21.02 | 11,201 |
2020-05-26 | $21.40 | $21.71 | $21.40 | $21.49 | $20.41 | 18,328 |
2020-05-22 | $20.68 | $20.79 | $20.61 | $20.79 | $19.74 | 5,207 |
2020-05-21 | $21.05 | $21.07 | $20.78 | $20.78 | $19.74 | 118,241 |
2020-05-20 | $20.98 | $21.00 | $20.89 | $20.94 | $19.89 | 3,514 |
2020-05-19 | $20.64 | $20.89 | $20.57 | $20.57 | $19.54 | 5,773 |
2020-05-18 | $20.22 | $21.03 | $20.22 | $20.83 | $19.79 | 14,281 |
2020-05-15 | $19.74 | $19.75 | $19.55 | $19.68 | $18.69 | 9,299 |
2020-05-14 | $19.18 | $19.74 | $18.90 | $19.74 | $18.75 | 8,131 |
2020-05-13 | $20.00 | $20.00 | $19.36 | $19.47 | $18.49 | 11,500 |
2020-05-12 | $20.74 | $20.74 | $20.12 | $20.12 | $19.08 | 10,462 |
2020-05-11 | $20.96 | $20.96 | $20.45 | $20.67 | $19.61 | 11,323 |
2020-05-08 | $20.80 | $20.96 | $20.66 | $20.96 | $19.88 | 7,658 |
2020-05-07 | $20.29 | $20.60 | $20.28 | $20.31 | $19.26 | 5,437 |
2020-05-06 | $20.50 | $20.50 | $20.07 | $20.07 | $19.04 | 18,863 |
2020-05-05 | $20.76 | $20.76 | $20.42 | $20.42 | $19.37 | 4,521 |
2020-05-04 | $20.19 | $20.32 | $20.00 | $20.32 | $19.27 | 12,561 |
2020-05-01 | $20.75 | $20.75 | $20.20 | $20.34 | $19.29 | 15,579 |
2020-04-30 | $21.59 | $21.59 | $20.95 | $21.03 | $19.95 | 7,548 |
2020-04-29 | $21.66 | $21.84 | $21.45 | $21.67 | $20.55 | 14,278 |
2020-04-28 | $21.15 | $21.40 | $20.95 | $21.13 | $20.04 | 15,768 |
2020-04-27 | $20.28 | $20.85 | $20.28 | $20.72 | $19.65 | 36,861 |
2020-04-24 | $20.00 | $20.34 | $19.86 | $20.21 | $19.17 | 11,912 |
2020-04-23 | $20.06 | $20.25 | $19.94 | $19.94 | $18.91 | 11,761 |
2020-04-22 | $19.93 | $19.96 | $19.71 | $19.95 | $18.93 | 7,719 |
2020-04-21 | $19.59 | $19.76 | $19.48 | $19.56 | $18.55 | 5,734 |
2020-04-20 | $20.32 | $20.38 | $19.93 | $20.05 | $19.02 | 22,363 |
2020-04-17 | $20.35 | $20.65 | $20.35 | $20.58 | $19.52 | 12,102 |
2020-04-16 | $20.03 | $20.03 | $19.53 | $19.81 | $18.79 | 16,136 |
2020-04-15 | $20.40 | $20.40 | $19.74 | $19.90 | $18.88 | 34,885 |
2020-04-14 | $20.77 | $20.89 | $20.58 | $20.72 | $19.65 | 14,436 |
2020-04-13 | $21.00 | $21.00 | $20.21 | $20.34 | $19.29 | 209,307 |
2020-04-09 | $20.78 | $21.34 | $20.62 | $20.98 | $19.90 | 15,690 |
2020-04-08 | $19.72 | $20.44 | $19.60 | $20.33 | $19.28 | 22,310 |
2020-04-07 | $20.05 | $20.25 | $19.51 | $19.52 | $18.51 | 40,308 |
2020-04-06 | $18.66 | $19.40 | $18.66 | $19.40 | $18.35 | 51,059 |
2020-04-03 | $18.27 | $18.42 | $17.80 | $17.90 | $16.93 | 8,711 |
2020-04-02 | $18.00 | $18.72 | $18.00 | $18.39 | $17.39 | 6,316 |
2020-04-01 | $18.37 | $18.40 | $17.89 | $18.11 | $17.13 | 32,880 |
2020-03-31 | $19.30 | $19.45 | $18.96 | $19.08 | $18.04 | 35,330 |
2020-03-30 | $19.07 | $19.46 | $18.87 | $19.46 | $18.40 | 23,938 |
2020-03-27 | $19.21 | $19.44 | $18.71 | $18.94 | $17.91 | 54,671 |
2020-03-26 | $18.58 | $19.52 | $18.50 | $19.52 | $18.46 | 84,772 |
2020-03-25 | $17.89 | $18.97 | $17.38 | $18.34 | $17.34 | 27,562 |
2020-03-24 | $16.40 | $17.74 | $16.40 | $17.74 | $16.78 | 47,581 |
2020-03-23 | $16.77 | $16.77 | $15.70 | $15.84 | $14.98 | 37,155 |
2020-03-20 | $17.91 | $17.91 | $16.77 | $16.80 | $15.89 | 45,359 |
2020-03-19 | $17.79 | $18.14 | $16.99 | $17.58 | $16.62 | 56,166 |
2020-03-18 | $18.27 | $18.30 | $17.00 | $17.44 | $16.49 | 37,202 |
2020-03-17 | $18.50 | $19.46 | $18.13 | $19.46 | $18.40 | 34,942 |
2020-03-16 | $19.96 | $20.50 | $18.24 | $18.51 | $17.50 | 70,946 |
2020-03-13 | $20.44 | $20.57 | $19.07 | $20.57 | $19.45 | 19,093 |
2020-03-12 | $19.92 | $20.00 | $18.92 | $19.18 | $18.14 | 210,978 |
2020-03-11 | $21.94 | $21.94 | $20.85 | $21.13 | $19.98 | 42,799 |
2020-03-10 | $22.29 | $22.68 | $21.57 | $22.38 | $21.09 | 157,354 |
2020-03-09 | $22.50 | $24.20 | $21.24 | $21.54 | $20.30 | 31,447 |
2020-03-06 | $23.60 | $23.71 | $23.15 | $23.70 | $22.33 | 13,003 |
2020-03-05 | $24.34 | $24.39 | $23.91 | $24.08 | $22.69 | 22,509 |
2020-03-04 | $24.33 | $24.93 | $24.20 | $24.92 | $23.48 | 20,089 |
2020-03-03 | $24.66 | $24.77 | $23.88 | $23.99 | $22.61 | 72,211 |
2020-03-02 | $23.68 | $24.45 | $23.44 | $24.45 | $23.04 | 25,987 |
2020-02-28 | $23.41 | $23.62 | $22.98 | $23.62 | $22.26 | 20,163 |
2020-02-27 | $24.97 | $24.97 | $24.09 | $24.09 | $22.70 | 30,087 |
2020-02-26 | $25.32 | $25.58 | $25.00 | $25.00 | $23.56 | 18,447 |
2020-02-25 | $26.29 | $26.29 | $25.25 | $25.38 | $23.92 | 44,238 |
2020-02-24 | $26.52 | $26.52 | $26.12 | $26.22 | $24.71 | 28,512 |
2020-02-21 | $27.06 | $27.06 | $26.83 | $26.91 | $25.36 | 54,879 |
2020-02-20 | $27.07 | $27.14 | $26.97 | $27.09 | $25.53 | 15,886 |
2020-02-19 | $27.11 | $27.11 | $27.03 | $27.05 | $25.49 | 199,255 |
2020-02-18 | $27.07 | $27.07 | $26.84 | $26.98 | $25.42 | 15,586 |
2020-02-14 | $27.17 | $27.17 | $26.92 | $27.06 | $25.50 | 11,550 |
2020-02-13 | $27.06 | $27.14 | $27.00 | $27.12 | $25.56 | 13,881 |
2020-02-12 | $27.10 | $27.15 | $27.07 | $27.13 | $25.57 | 11,323 |
2020-02-11 | $26.86 | $27.09 | $26.86 | $27.01 | $25.43 | 4,013 |
2020-02-10 | $26.73 | $26.82 | $26.67 | $26.82 | $25.25 | 14,523 |
2020-02-07 | $27.00 | $27.00 | $26.74 | $26.79 | $25.22 | 23,915 |
2020-02-06 | $27.27 | $27.27 | $27.03 | $27.07 | $25.48 | 6,957 |
2020-02-05 | $26.97 | $27.17 | $26.97 | $27.16 | $25.57 | 12,034 |
2020-02-04 | $26.80 | $26.86 | $26.75 | $26.75 | $25.18 | 12,558 |
2020-02-03 | $26.48 | $26.56 | $26.45 | $26.48 | $24.93 | 9,441 |
2020-01-31 | $26.71 | $26.71 | $26.24 | $26.33 | $24.79 | 28,062 |
2020-01-30 | $26.61 | $26.78 | $26.46 | $26.78 | $25.21 | 18,069 |
2020-01-29 | $26.88 | $26.91 | $26.69 | $26.71 | $25.15 | 21,304 |
2020-01-28 | $26.69 | $26.81 | $26.61 | $26.74 | $25.17 | 6,261 |
2020-01-27 | $26.80 | $26.80 | $26.56 | $26.58 | $25.02 | 16,384 |
2020-01-24 | $27.21 | $27.22 | $26.86 | $26.98 | $25.40 | 64,849 |
2020-01-23 | $27.09 | $27.29 | $26.95 | $27.29 | $25.69 | 86,527 |
2020-01-22 | $27.23 | $27.23 | $27.04 | $27.08 | $25.49 | 13,326 |
2020-01-21 | $27.34 | $27.34 | $27.06 | $27.06 | $25.48 | 26,798 |
2020-01-17 | $27.27 | $27.29 | $27.19 | $27.29 | $25.69 | 26,884 |
2020-01-16 | $27.05 | $27.19 | $27.05 | $27.19 | $25.59 | 8,120 |
2020-01-15 | $27.05 | $27.05 | $26.91 | $26.96 | $25.38 | 28,327 |
2020-01-14 | $26.81 | $26.93 | $26.81 | $26.92 | $25.34 | 12,285 |
2020-01-13 | $26.69 | $26.85 | $26.69 | $26.83 | $25.26 | 15,831 |
2020-01-10 | $26.77 | $26.79 | $26.64 | $26.64 | $25.08 | 17,374 |
2020-01-09 | $26.65 | $26.73 | $26.60 | $26.69 | $25.13 | 10,126 |
2020-01-08 | $26.65 | $26.73 | $26.55 | $26.64 | $25.08 | 16,566 |
2020-01-07 | $26.65 | $26.65 | $26.52 | $26.58 | $25.03 | 22,986 |
2020-01-06 | $26.75 | $26.75 | $26.53 | $26.64 | $25.08 | 17,956 |
2020-01-03 | $26.90 | $26.90 | $26.62 | $26.71 | $25.15 | 31,361 |
2020-01-02 | $27.03 | $27.03 | $26.73 | $26.86 | $25.28 | 12,043 |
2019-12-31 | $26.87 | $26.96 | $26.83 | $26.96 | $25.38 | 8,558 |
2019-12-30 | $26.93 | $26.93 | $26.75 | $26.81 | $25.24 | 147,787 |
2019-12-27 | $26.98 | $26.98 | $26.85 | $26.88 | $25.31 | 18,191 |
2019-12-26 | $26.88 | $26.91 | $26.79 | $26.86 | $25.29 | 6,841 |
2019-12-24 | $26.97 | $26.97 | $26.83 | $26.83 | $25.26 | 5,439 |
2019-12-23 | $27.14 | $27.14 | $26.84 | $26.87 | $25.30 | 22,613 |
2019-12-20 | $26.89 | $26.95 | $26.88 | $26.93 | $25.35 | 16,845 |
2019-12-19 | $26.77 | $26.80 | $26.72 | $26.79 | $25.22 | 15,133 |
2019-12-18 | $26.71 | $26.79 | $26.67 | $26.78 | $25.21 | 8,903 |
2019-12-17 | $26.84 | $26.91 | $26.84 | $26.87 | $25.18 | 10,278 |
2019-12-16 | $26.78 | $26.83 | $26.76 | $26.76 | $25.07 | 10,412 |
2019-12-13 | $26.79 | $26.79 | $26.55 | $26.62 | $24.94 | 26,380 |
2019-12-12 | $26.45 | $26.71 | $26.45 | $26.71 | $25.03 | 7,368 |
2019-12-11 | $26.35 | $26.41 | $26.28 | $26.38 | $24.72 | 23,033 |
2019-12-10 | $26.30 | $26.33 | $26.22 | $26.26 | $24.60 | 16,604 |
2019-12-09 | $26.33 | $26.36 | $26.25 | $26.25 | $24.60 | 11,967 |
2019-12-06 | $26.41 | $26.46 | $26.35 | $26.40 | $24.74 | 12,217 |
2019-12-05 | $26.18 | $26.18 | $26.06 | $26.15 | $24.51 | 17,521 |
2019-12-04 | $25.98 | $26.19 | $25.98 | $26.09 | $24.45 | 13,348 |
2019-12-03 | $26.00 | $26.00 | $25.75 | $25.90 | $24.27 | 103,532 |
2019-12-02 | $26.35 | $26.35 | $26.08 | $26.12 | $24.48 | 15,835 |
2019-11-29 | $26.39 | $26.42 | $26.32 | $26.32 | $24.67 | 1,374 |
2019-11-27 | $26.36 | $26.48 | $26.36 | $26.46 | $24.79 | 7,227 |
2019-11-26 | $26.43 | $26.43 | $26.31 | $26.39 | $24.73 | 9,568 |
2019-11-25 | $26.25 | $26.40 | $26.22 | $26.40 | $24.74 | 17,320 |
2019-11-22 | $26.13 | $26.20 | $26.08 | $26.18 | $24.53 | 18,897 |
2019-11-21 | $26.17 | $26.17 | $26.06 | $26.13 | $24.49 | 13,525 |
2019-11-20 | $26.31 | $26.31 | $26.11 | $26.18 | $24.53 | 17,854 |
2019-11-19 | $26.43 | $26.43 | $26.21 | $26.30 | $24.65 | 15,526 |
2019-11-18 | $26.46 | $26.46 | $26.33 | $26.34 | $24.68 | 26,377 |
2019-11-15 | $26.37 | $26.42 | $26.36 | $26.39 | $24.73 | 7,794 |
2019-11-14 | $26.33 | $26.35 | $26.27 | $26.29 | $24.63 | 16,867 |
2019-11-13 | $26.20 | $26.36 | $26.20 | $26.26 | $24.61 | 14,765 |
2019-11-12 | $26.40 | $26.44 | $26.29 | $26.35 | $24.66 | 21,458 |
2019-11-11 | $26.43 | $26.43 | $26.33 | $26.34 | $24.66 | 17,925 |
2019-11-08 | $26.38 | $26.49 | $26.31 | $26.49 | $24.79 | 28,832 |
2019-11-07 | $26.52 | $26.52 | $26.37 | $26.39 | $24.70 | 6,914 |
2019-11-06 | $26.45 | $26.45 | $26.30 | $26.39 | $24.70 | 14,058 |
2019-11-05 | $26.49 | $26.53 | $26.34 | $26.41 | $24.72 | 12,593 |
2019-11-04 | $26.36 | $26.41 | $26.34 | $26.41 | $24.72 | 12,076 |
2019-11-01 | $25.98 | $26.23 | $25.98 | $26.23 | $24.55 | 13,028 |
2019-10-31 | $25.84 | $25.92 | $25.69 | $25.82 | $24.16 | 30,477 |
2019-10-30 | $25.97 | $25.98 | $25.86 | $25.96 | $24.30 | 23,083 |
2019-10-29 | $26.02 | $26.08 | $25.93 | $26.00 | $24.33 | 8,872 |
2019-10-28 | $26.04 | $26.14 | $25.99 | $26.00 | $24.33 | 15,453 |
2019-10-25 | $25.80 | $26.02 | $25.80 | $25.95 | $24.29 | 10,305 |
2019-10-24 | $25.84 | $25.87 | $25.75 | $25.82 | $24.16 | 7,981 |
2019-10-23 | $25.77 | $25.80 | $25.75 | $25.80 | $24.15 | 5,403 |
2019-10-22 | $25.66 | $25.87 | $25.66 | $25.78 | $24.13 | 3,799 |
2019-10-21 | $25.53 | $25.66 | $25.53 | $25.64 | $23.99 | 18,187 |
2019-10-18 | $25.33 | $25.48 | $25.33 | $25.44 | $23.80 | 12,093 |
2019-10-17 | $25.35 | $25.43 | $25.34 | $25.43 | $23.79 | 4,937 |
2019-10-16 | $25.43 | $25.43 | $25.22 | $25.24 | $23.62 | 16,639 |
2019-10-15 | $25.32 | $25.37 | $25.30 | $25.30 | $23.68 | 4,697 |
2019-10-14 | $25.23 | $25.26 | $25.22 | $25.22 | $23.55 | 6,047 |
2019-10-11 | $25.31 | $25.50 | $25.31 | $25.37 | $23.70 | 11,978 |
2019-10-10 | $24.92 | $24.99 | $24.92 | $24.96 | $23.31 | 6,991 |
2019-10-09 | $24.74 | $24.82 | $24.64 | $24.76 | $23.13 | 4,680 |
2019-10-08 | $24.90 | $24.90 | $24.58 | $24.58 | $22.96 | 6,244 |
2019-10-07 | $25.16 | $25.17 | $25.02 | $25.03 | $23.38 | 10,261 |
2019-10-04 | $24.92 | $25.14 | $24.87 | $25.14 | $23.48 | 9,592 |
2019-10-03 | $24.78 | $24.85 | $24.49 | $24.85 | $23.21 | 13,647 |
2019-10-02 | $25.16 | $25.16 | $24.66 | $24.74 | $23.11 | 40,561 |
2019-10-01 | $25.64 | $25.64 | $25.15 | $25.18 | $23.52 | 8,315 |
2019-09-30 | $25.57 | $25.58 | $25.45 | $25.54 | $23.86 | 11,431 |
2019-09-27 | $25.53 | $25.59 | $25.36 | $25.46 | $23.78 | 5,150 |
2019-09-26 | $25.50 | $25.54 | $25.41 | $25.51 | $23.83 | 49,930 |
2019-09-25 | $25.29 | $25.51 | $25.29 | $25.51 | $23.83 | 3,615 |
2019-09-24 | $25.50 | $25.50 | $25.26 | $25.33 | $23.66 | 4,913 |
2019-09-23 | $25.41 | $25.52 | $25.41 | $25.47 | $23.79 | 14,972 |
2019-09-20 | $25.56 | $25.59 | $25.40 | $25.44 | $23.76 | 11,990 |
2019-09-19 | $25.63 | $25.63 | $25.48 | $25.48 | $23.80 | 3,344 |
2019-09-18 | $25.50 | $25.54 | $25.37 | $25.54 | $23.85 | 11,481 |
2019-09-17 | $25.51 | $25.52 | $25.44 | $25.52 | $23.84 | 4,455 |
2019-09-16 | $25.56 | $25.56 | $25.48 | $25.50 | $23.82 | 15,183 |
2019-09-13 | $25.60 | $25.65 | $25.53 | $25.54 | $23.86 | 10,637 |
2019-09-12 | $25.64 | $25.64 | $25.48 | $25.53 | $23.85 | 3,714 |
2019-09-11 | $25.34 | $25.51 | $25.29 | $25.51 | $23.83 | 5,420 |
2019-09-10 | $25.05 | $25.29 | $25.01 | $25.29 | $23.62 | 64,980 |
2019-09-09 | $25.02 | $25.15 | $25.00 | $25.15 | $23.42 | 12,371 |
2019-09-06 | $24.97 | $25.02 | $24.94 | $24.94 | $23.23 | 14,517 |
2019-09-05 | $24.78 | $24.98 | $24.78 | $24.91 | $23.20 | 4,251 |
2019-09-04 | $25.44 | $25.44 | $24.51 | $24.61 | $22.92 | 12,403 |
2019-09-03 | $24.42 | $24.46 | $24.24 | $24.46 | $22.78 | 10,381 |
2019-08-30 | $24.52 | $24.57 | $24.47 | $24.50 | $22.82 | 14,061 |
2019-08-29 | $24.32 | $24.40 | $24.29 | $24.36 | $22.69 | 16,312 |
2019-08-28 | $23.85 | $24.05 | $23.84 | $24.04 | $22.39 | 11,403 |
2019-08-27 | $24.14 | $24.14 | $23.88 | $23.88 | $22.24 | 18,715 |
2019-08-26 | $24.02 | $24.03 | $23.88 | $24.03 | $22.38 | 19,013 |
2019-08-23 | $24.42 | $24.42 | $23.76 | $23.84 | $22.20 | 24,797 |
2019-08-22 | $24.55 | $24.55 | $24.33 | $24.47 | $22.80 | 11,503 |
2019-08-21 | $24.50 | $24.51 | $24.42 | $24.48 | $22.80 | 28,889 |
2019-08-20 | $24.54 | $24.54 | $24.32 | $24.32 | $22.65 | 12,439 |
2019-08-19 | $24.49 | $24.60 | $24.47 | $24.54 | $22.86 | 66,995 |
2019-08-16 | $24.02 | $24.30 | $24.02 | $24.28 | $22.61 | 4,839 |
2019-08-15 | $23.88 | $23.94 | $23.75 | $23.90 | $22.26 | 35,294 |
2019-08-14 | $24.37 | $24.37 | $23.86 | $23.88 | $22.24 | 25,325 |
2019-08-13 | $24.51 | $24.63 | $24.51 | $24.59 | $22.88 | 1,322 |
2019-08-12 | $24.38 | $24.45 | $24.21 | $24.21 | $22.53 | 6,748 |
2019-08-09 | $24.73 | $24.73 | $24.45 | $24.56 | $22.85 | 8,818 |
2019-08-08 | $24.48 | $24.72 | $24.47 | $24.71 | $23.00 | 6,507 |
2019-08-07 | $24.15 | $24.39 | $23.93 | $24.35 | $22.66 | 16,414 |
2019-08-06 | $24.20 | $24.32 | $24.00 | $24.32 | $22.63 | 12,964 |
2019-08-05 | $24.59 | $24.59 | $23.94 | $24.13 | $22.45 | 14,079 |
2019-08-02 | $24.81 | $24.81 | $24.66 | $24.70 | $22.98 | 16,681 |
2019-08-01 | $25.20 | $25.33 | $24.84 | $24.89 | $23.16 | 11,422 |
2019-07-31 | $25.33 | $25.40 | $25.00 | $25.14 | $23.39 | 13,132 |
2019-07-30 | $25.38 | $25.38 | $25.25 | $25.36 | $23.60 | 89,565 |
2019-07-29 | $25.49 | $25.49 | $25.30 | $25.36 | $23.60 | 111,632 |
2019-07-26 | $25.26 | $25.42 | $25.26 | $25.42 | $23.66 | 7,794 |
2019-07-25 | $25.33 | $25.33 | $25.23 | $25.26 | $23.51 | 3,177 |
2019-07-24 | $25.18 | $25.36 | $25.18 | $25.35 | $23.59 | 4,294 |
2019-07-23 | $25.04 | $25.17 | $25.01 | $25.16 | $23.41 | 9,543 |
2019-07-22 | $25.10 | $25.10 | $24.92 | $24.96 | $23.22 | 9,492 |
2019-07-19 | $25.14 | $25.15 | $25.00 | $25.00 | $23.26 | 13,862 |
2019-07-18 | $24.97 | $25.10 | $24.91 | $25.07 | $23.32 | 10,694 |
2019-07-17 | $25.42 | $25.42 | $24.96 | $24.98 | $23.24 | 7,798 |
2019-07-16 | $25.42 | $25.42 | $25.19 | $25.25 | $23.44 | 8,597 |
2019-07-15 | $25.30 | $25.30 | $25.13 | $25.21 | $23.40 | 11,922 |
2019-07-12 | $25.05 | $25.27 | $25.05 | $25.23 | $23.42 | 87,279 |
2019-07-11 | $25.00 | $25.03 | $24.89 | $25.00 | $23.21 | 11,214 |
2019-07-10 | $25.14 | $25.14 | $25.00 | $25.00 | $23.21 | 7,511 |
2019-07-09 | $25.13 | $25.13 | $24.95 | $25.04 | $23.24 | 13,156 |
2019-07-08 | $25.19 | $25.20 | $25.03 | $25.07 | $23.27 | 5,626 |
2019-07-05 | $25.25 | $25.25 | $25.00 | $25.17 | $23.36 | 4,204 |
2019-07-03 | $25.19 | $25.27 | $25.12 | $25.24 | $23.43 | 16,620 |
2019-07-02 | $25.13 | $25.13 | $24.98 | $25.05 | $23.25 | 7,596 |
2019-07-01 | $25.26 | $25.26 | $24.96 | $25.10 | $23.30 | 163,887 |
2019-06-28 | $24.88 | $24.95 | $24.86 | $24.89 | $23.10 | 11,625 |
2019-06-27 | $24.64 | $24.73 | $24.64 | $24.73 | $22.95 | 12,171 |
2019-06-26 | $24.85 | $24.85 | $24.62 | $24.63 | $22.86 | 8,885 |
2019-06-25 | $24.91 | $24.91 | $24.75 | $24.75 | $22.98 | 16,290 |
2019-06-24 | $24.96 | $24.96 | $24.81 | $24.83 | $23.05 | 28,684 |
2019-06-21 | $24.95 | $24.98 | $24.86 | $24.92 | $23.13 | 8,997 |
2019-06-20 | $24.93 | $24.97 | $24.71 | $24.95 | $23.16 | 16,053 |
2019-06-19 | $24.70 | $24.73 | $24.55 | $24.68 | $22.91 | 28,931 |
2019-06-18 | $24.50 | $24.67 | $24.50 | $24.57 | $22.80 | 30,466 |
2019-06-17 | $24.51 | $24.51 | $24.34 | $24.34 | $22.59 | 24,618 |
2019-06-14 | $24.50 | $24.50 | $24.39 | $24.49 | $22.73 | 5,021 |
2019-06-13 | $24.51 | $24.51 | $24.41 | $24.46 | $22.70 | 3,314 |
2019-06-12 | $24.45 | $24.47 | $24.43 | $24.43 | $22.61 | 13,239 |
2019-06-11 | $24.63 | $24.63 | $24.38 | $24.41 | $22.59 | 4,401 |
2019-06-10 | $24.53 | $24.59 | $24.44 | $24.44 | $22.62 | 9,983 |
2019-06-07 | $24.49 | $24.56 | $24.42 | $24.42 | $22.60 | 4,987 |
2019-06-06 | $24.24 | $24.38 | $24.23 | $24.34 | $22.53 | 6,199 |
2019-06-05 | $24.09 | $24.26 | $24.00 | $24.26 | $22.45 | 12,767 |
2019-06-04 | $23.83 | $24.06 | $23.76 | $24.06 | $22.27 | 11,920 |
2019-06-03 | $23.31 | $23.62 | $23.31 | $23.61 | $21.86 | 5,739 |
2019-05-31 | $23.49 | $23.49 | $23.23 | $23.29 | $21.55 | 15,130 |
2019-05-30 | $23.64 | $23.65 | $23.43 | $23.50 | $21.75 | 6,037 |
2019-05-29 | $23.60 | $23.60 | $23.48 | $23.55 | $21.80 | 2,945 |
2019-05-28 | $23.94 | $23.94 | $23.61 | $23.61 | $21.85 | 11,510 |
2019-05-24 | $23.98 | $23.98 | $23.85 | $23.87 | $22.09 | 8,443 |
2019-05-23 | $24.13 | $24.13 | $23.75 | $23.83 | $22.06 | 17,033 |
2019-05-22 | $24.24 | $24.24 | $24.15 | $24.15 | $22.35 | 5,671 |
2019-05-21 | $24.15 | $24.32 | $24.15 | $24.26 | $22.46 | 7,940 |
2019-05-20 | $24.02 | $24.16 | $23.98 | $24.05 | $22.26 | 104,984 |
2019-05-17 | $24.30 | $24.36 | $24.14 | $24.18 | $22.38 | 12,244 |
2019-05-16 | $24.30 | $24.46 | $24.26 | $24.34 | $22.53 | 9,508 |
2019-05-15 | $24.18 | $24.28 | $24.13 | $24.21 | $22.41 | 18,270 |
2019-05-14 | $24.29 | $24.30 | $24.10 | $24.20 | $22.40 | 267,391 |
2019-05-13 | $24.39 | $24.39 | $23.94 | $24.15 | $22.35 | 29,886 |
2019-05-10 | $24.38 | $24.61 | $24.15 | $24.50 | $22.68 | 21,076 |
2019-05-09 | $24.35 | $24.41 | $24.13 | $24.39 | $22.58 | 343,362 |
2019-05-08 | $24.60 | $24.60 | $24.44 | $24.44 | $22.62 | 40,694 |
2019-05-07 | $24.90 | $24.90 | $24.46 | $24.63 | $22.80 | 64,255 |
2019-05-06 | $24.97 | $24.97 | $24.80 | $24.91 | $23.06 | 30,879 |
2019-05-03 | $24.95 | $25.13 | $24.93 | $25.11 | $23.24 | 26,007 |
2019-05-02 | $25.00 | $25.00 | $24.67 | $24.85 | $23.00 | 66,778 |
2019-05-01 | $25.03 | $25.16 | $24.82 | $24.85 | $23.00 | 1,745,680 |
Timothy Plan High Dividend Stock ETF (TPHD) News Headlines
Recent Timothy Plan High Dividend Stock ETF (TPHD) News
Similar Companies to Timothy Plan High Dividend Stock ETF (TPHD) 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 | -- | -- | -- |