Timothy Plan High Dividend Stock ETF (TPHD) Exchange: NYSE ARCA

Data as of April 26, 2024

$35.02 ($-0.14) -0.40%

Timothy Plan High Dividend Stock ETF - Daily Information
Click for more stock information on Timothy Plan High Dividend Stock ETF.
Daily Information Data
Date April 26, 2024
Open $35.10
Previous Close $35.02
High $35.16
Low $35.00
Adjusted Open $35.10
Previous Adjusted Close $35.02
Adjusted High $35.16
Adjusted Low $35.00

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.

Historical Stock Data for Timothy Plan High Dividend Stock ETF (TPHD)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.