Timothy Plan High Dividend Stock Enhanced ETF (TPHE) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.33 ($-0.64) -2.67%
Timothy Plan High Dividend Stock Enhanced ETF - Daily Information
Click for more stock information on Timothy Plan High Dividend Stock Enhanced ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.52 |
| Previous Close | $23.33 |
| High | $23.52 |
| Low | $23.01 |
| Adjusted Open | $23.52 |
| Previous Adjusted Close | $23.33 |
| Adjusted High | $23.52 |
| Adjusted Low | $23.01 |
About Timothy Plan High Dividend Stock Enhanced ETF (TPHE)
Timothy Plan High Dividend Stock Enhanced ETF
Invest in Timothy Plan High Dividend Stock Enhanced ETF (TPHE)
Historical Stock Data for Timothy Plan High Dividend Stock Enhanced ETF (TPHE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | $23.52 | $23.52 | $23.01 | $23.33 | $23.33 | 577,378 |
| 2025-04-09 | $22.28 | $24.06 | $22.23 | $23.97 | $23.89 | 3,797 |
| 2025-04-08 | $23.36 | $23.47 | $22.51 | $22.51 | $22.44 | 682,330 |
| 2025-04-07 | $22.72 | $23.21 | $22.29 | $22.91 | $22.83 | 5,933 |
| 2025-04-04 | $24.26 | $24.34 | $23.19 | $23.23 | $23.15 | 6,022 |
| 2025-04-03 | $25.22 | $25.34 | $24.79 | $24.79 | $24.71 | 4,339 |
| 2025-04-02 | $25.57 | $25.91 | $25.57 | $25.91 | $25.83 | 6,224 |
| 2025-04-01 | $25.60 | $25.75 | $25.46 | $25.70 | $25.62 | 3,906 |
| 2025-03-31 | $25.51 | $25.68 | $25.44 | $25.66 | $25.57 | 6,044 |
| 2025-03-28 | $25.54 | $25.54 | $25.31 | $25.39 | $25.31 | 2,406 |
| 2025-03-27 | $25.65 | $25.66 | $25.58 | $25.60 | $25.52 | 5,725 |
| 2025-03-26 | $25.75 | $25.75 | $25.67 | $25.67 | $25.58 | 1,410 |
| 2025-03-25 | $25.60 | $25.60 | $25.55 | $25.55 | $25.55 | 1,566 |
| 2025-03-24 | $25.47 | $25.63 | $25.47 | $25.63 | $25.63 | 2,728 |
| 2025-03-21 | $25.31 | $25.31 | $25.14 | $25.27 | $25.27 | 5,890 |
| 2025-03-20 | $25.45 | $25.46 | $25.42 | $25.46 | $25.46 | 1,443 |
| 2025-03-19 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 166 |
| 2025-03-18 | $25.53 | $25.53 | $25.33 | $25.45 | $25.45 | 5,171 |
| 2025-03-17 | $25.42 | $25.54 | $25.41 | $25.51 | $25.51 | 868 |
| 2025-03-14 | $25.15 | $25.23 | $25.15 | $25.23 | $25.23 | 944 |
| 2025-03-13 | $24.87 | $24.94 | $24.72 | $24.72 | $24.72 | 1,951 |
| 2025-03-12 | $24.84 | $24.98 | $24.77 | $24.87 | $24.87 | 1,882 |
| 2025-03-11 | $25.06 | $25.13 | $24.98 | $25.00 | $25.00 | 5,262 |
| 2025-03-10 | $25.45 | $25.47 | $25.14 | $25.32 | $25.32 | 776 |
| 2025-03-07 | $25.37 | $25.56 | $25.37 | $25.49 | $25.49 | 1,648 |
| 2025-03-06 | $25.06 | $25.13 | $24.97 | $25.10 | $25.10 | 1,151 |
| 2025-03-05 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 333 |
| 2025-03-04 | $25.52 | $25.52 | $25.19 | $25.19 | $25.19 | 655 |
| 2025-03-03 | $26.00 | $26.00 | $25.67 | $25.67 | $25.67 | 877 |
| 2025-02-28 | $25.57 | $25.90 | $25.57 | $25.90 | $25.90 | 1,190 |
| 2025-02-27 | $25.64 | $25.67 | $25.58 | $25.58 | $25.58 | 2,233 |
| 2025-02-26 | $25.80 | $25.80 | $25.58 | $25.64 | $25.64 | 2,650 |
| 2025-02-25 | $25.73 | $25.75 | $25.73 | $25.74 | $25.74 | 2,584 |
| 2025-02-24 | $25.73 | $25.76 | $25.73 | $25.73 | $25.73 | 6,434 |
| 2025-02-21 | $25.85 | $25.85 | $25.68 | $25.68 | $25.68 | 981 |
| 2025-02-20 | $25.86 | $25.91 | $25.76 | $25.91 | $25.91 | 987 |
| 2025-02-19 | $25.82 | $25.93 | $25.82 | $25.93 | $25.93 | 1,929 |
| 2025-02-18 | $25.58 | $25.79 | $25.58 | $25.78 | $25.78 | 4,227 |
| 2025-02-14 | $25.74 | $25.74 | $25.54 | $25.54 | $25.54 | 1,030 |
| 2025-02-13 | $25.38 | $25.52 | $25.32 | $25.52 | $25.52 | 550 |
| 2025-02-12 | $25.22 | $25.36 | $25.22 | $25.25 | $25.25 | 4,203 |
| 2025-02-11 | $25.30 | $25.47 | $25.30 | $25.47 | $25.47 | 8,590 |
| 2025-02-10 | $25.23 | $25.39 | $25.23 | $25.37 | $25.37 | 2,073 |
| 2025-02-07 | $25.33 | $25.33 | $25.16 | $25.17 | $25.17 | 2,409 |
| 2025-02-06 | $25.60 | $25.60 | $25.28 | $25.35 | $25.25 | 2,106 |
| 2025-02-05 | $25.53 | $25.60 | $25.53 | $25.56 | $25.45 | 1,455 |
| 2025-02-04 | $25.35 | $25.53 | $25.35 | $25.48 | $25.38 | 4,389 |
| 2025-02-03 | $25.37 | $25.51 | $25.37 | $25.49 | $25.38 | 2,221 |
| 2025-01-31 | $25.79 | $25.79 | $25.52 | $25.52 | $25.52 | 2,449 |
| 2025-01-30 | $25.72 | $25.77 | $25.72 | $25.77 | $25.77 | 690 |
| 2025-01-29 | $25.76 | $25.76 | $25.59 | $25.59 | $25.59 | 1,000 |
| 2025-01-28 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 218 |
| 2025-01-27 | $25.82 | $25.91 | $25.73 | $25.90 | $25.90 | 5,540 |
| 2025-01-24 | $25.92 | $25.95 | $25.87 | $25.89 | $25.89 | 1,734 |
| 2025-01-23 | $25.90 | $25.93 | $25.87 | $25.92 | $25.92 | 11,560 |
| 2025-01-22 | $25.98 | $26.04 | $25.85 | $25.85 | $25.85 | 5,837 |
| 2025-01-21 | $25.98 | $26.13 | $25.98 | $26.13 | $26.13 | 1,724 |
| 2025-01-17 | $25.89 | $25.94 | $25.89 | $25.93 | $25.93 | 2,777 |
| 2025-01-16 | $25.67 | $25.78 | $25.67 | $25.78 | $25.78 | 446 |
| 2025-01-15 | $25.56 | $25.56 | $25.44 | $25.46 | $25.46 | 759 |
| 2025-01-14 | $25.00 | $25.22 | $25.00 | $25.22 | $25.22 | 1,511 |
| 2025-01-13 | $24.65 | $24.98 | $24.65 | $24.98 | $24.98 | 6,031 |
| 2025-01-10 | $24.79 | $24.79 | $24.66 | $24.66 | $24.66 | 2,757 |
| 2025-01-08 | $24.81 | $24.95 | $24.81 | $24.95 | $24.95 | 599 |
| 2025-01-07 | $24.78 | $24.85 | $24.78 | $24.85 | $24.84 | 768 |
| 2025-01-06 | $25.06 | $25.06 | $24.77 | $24.79 | $24.79 | 1,427 |
| 2025-01-03 | $24.84 | $24.97 | $24.84 | $24.93 | $24.93 | 1,776 |
| 2025-01-02 | $24.96 | $24.96 | $24.77 | $24.77 | $24.77 | 1,002 |
| 2024-12-31 | $24.79 | $24.87 | $24.76 | $24.81 | $24.81 | 2,603 |
| 2024-12-30 | $24.78 | $24.81 | $24.57 | $24.77 | $24.77 | 3,531 |
| 2024-12-27 | $25.02 | $25.02 | $24.83 | $24.89 | $24.89 | 686 |
| 2024-12-26 | $24.98 | $25.04 | $24.96 | $25.01 | $25.01 | 10,323 |
| 2024-12-24 | $24.87 | $24.98 | $24.82 | $24.98 | $24.98 | 1,486 |
| 2024-12-23 | $24.59 | $24.83 | $24.59 | $24.83 | $24.83 | 174 |
| 2024-12-20 | $24.82 | $24.82 | $24.74 | $24.74 | $24.74 | 3,580 |
| 2024-12-19 | $24.60 | $24.60 | $24.51 | $24.51 | $24.51 | 3,096 |
| 2024-12-18 | $25.23 | $25.23 | $24.57 | $24.57 | $24.57 | 2,839 |
| 2024-12-17 | $25.31 | $25.31 | $25.18 | $25.22 | $25.22 | 8,011 |
| 2024-12-16 | $25.61 | $25.61 | $25.38 | $25.42 | $25.42 | 17,692 |
| 2024-12-13 | $25.68 | $25.72 | $25.57 | $25.59 | $25.59 | 6,122 |
| 2024-12-12 | $25.75 | $25.75 | $25.69 | $25.69 | $25.69 | 2,289 |
| 2024-12-11 | $25.79 | $25.79 | $25.68 | $25.79 | $25.74 | 23,334 |
| 2024-12-10 | $25.93 | $25.96 | $25.81 | $25.81 | $25.77 | 1,116 |
| 2024-12-09 | $26.20 | $26.20 | $25.98 | $26.03 | $25.99 | 1,411 |
| 2024-12-06 | $26.06 | $26.07 | $26.06 | $26.07 | $26.03 | 627 |
| 2024-12-05 | $26.36 | $26.37 | $26.29 | $26.29 | $26.25 | 2,505 |
| 2024-12-04 | $26.33 | $26.35 | $26.31 | $26.33 | $26.29 | 1,771 |
| 2024-12-03 | $26.59 | $26.62 | $26.55 | $26.55 | $26.50 | 3,627 |
| 2024-12-02 | $26.97 | $26.97 | $26.68 | $26.71 | $26.67 | 2,340 |
| 2024-11-29 | $26.96 | $26.96 | $26.94 | $26.94 | $26.94 | 456 |
| 2024-11-27 | $27.04 | $27.04 | $26.88 | $26.89 | $26.89 | 17,741 |
| 2024-11-26 | $26.82 | $26.89 | $26.82 | $26.89 | $26.89 | 342 |
| 2024-11-25 | $26.98 | $26.98 | $26.90 | $26.90 | $26.90 | 1,324 |
| 2024-11-22 | $26.63 | $26.84 | $26.63 | $26.78 | $26.78 | 1,298 |
| 2024-11-21 | $26.29 | $26.62 | $26.27 | $26.62 | $26.62 | 3,859 |
| 2024-11-20 | $26.11 | $26.24 | $26.10 | $26.24 | $26.24 | 2,430 |
| 2024-11-19 | $25.97 | $26.14 | $25.97 | $26.12 | $26.12 | 2,599 |
| 2024-11-18 | $26.13 | $26.24 | $26.13 | $26.21 | $26.21 | 2,974 |
| 2024-11-15 | $25.89 | $26.02 | $25.89 | $26.02 | $26.02 | 6,526 |
| 2024-11-14 | $26.09 | $26.10 | $26.00 | $26.00 | $26.00 | 2,560 |
| 2024-11-13 | $26.23 | $26.23 | $26.16 | $26.16 | $26.16 | 1,481 |
| 2024-11-12 | $26.39 | $26.39 | $26.19 | $26.19 | $26.19 | 1,500 |
| 2024-11-11 | $26.35 | $26.37 | $26.35 | $26.37 | $26.37 | 580 |
| 2024-11-08 | $26.00 | $26.20 | $26.00 | $26.20 | $26.20 | 1,127 |
| 2024-11-07 | $26.21 | $26.21 | $26.03 | $26.03 | $26.03 | 1,393 |
| 2024-11-06 | $25.96 | $26.22 | $25.96 | $26.18 | $26.15 | 3,320 |
| 2024-11-05 | $25.17 | $25.41 | $25.17 | $25.41 | $25.39 | 1,073 |
| 2024-11-04 | $25.23 | $25.23 | $25.23 | $25.23 | $25.20 | 866 |
| 2024-11-01 | $25.45 | $25.45 | $25.19 | $25.19 | $25.16 | 1,052 |
| 2024-10-31 | $25.49 | $25.49 | $25.41 | $25.41 | $25.38 | 411 |
| 2024-10-30 | $25.40 | $25.51 | $25.40 | $25.46 | $25.44 | 1,815 |
| 2024-10-29 | $25.51 | $25.51 | $25.41 | $25.43 | $25.40 | 2,317 |
| 2024-10-28 | $25.60 | $25.65 | $25.60 | $25.65 | $25.62 | 3,785 |
| 2024-10-25 | $25.70 | $25.71 | $25.49 | $25.49 | $25.47 | 1,833 |
| 2024-10-24 | $25.73 | $25.73 | $25.69 | $25.69 | $25.67 | 496 |
| 2024-10-23 | $25.74 | $25.75 | $25.61 | $25.72 | $25.70 | 1,266 |
| 2024-10-22 | $25.75 | $25.75 | $25.69 | $25.73 | $25.71 | 2,915 |
| 2024-10-21 | $26.08 | $26.10 | $25.89 | $25.89 | $25.86 | 1,081 |
| 2024-10-18 | $26.06 | $26.08 | $26.05 | $26.08 | $26.08 | 18,549 |
| 2024-10-17 | $26.04 | $26.06 | $26.00 | $26.06 | $26.06 | 837 |
| 2024-10-16 | $26.01 | $26.02 | $25.99 | $26.02 | $26.02 | 383 |
| 2024-10-15 | $26.05 | $26.05 | $25.85 | $25.85 | $25.85 | 833 |
| 2024-10-14 | $25.95 | $26.01 | $25.95 | $26.01 | $26.01 | 997 |
| 2024-10-11 | $25.85 | $25.86 | $25.82 | $25.86 | $25.86 | 3,703 |
| 2024-10-10 | $25.73 | $25.73 | $25.62 | $25.64 | $25.64 | 2,021 |
| 2024-10-09 | $25.64 | $25.72 | $25.64 | $25.70 | $25.70 | 4,716 |
| 2024-10-08 | $25.48 | $25.55 | $25.48 | $25.53 | $25.53 | 3,790 |
| 2024-10-07 | $25.82 | $25.82 | $25.63 | $25.63 | $25.60 | 742 |
| 2024-10-04 | $25.79 | $25.87 | $25.79 | $25.87 | $25.84 | 5,160 |
| 2024-10-03 | $25.73 | $25.76 | $25.73 | $25.76 | $25.73 | 595 |
| 2024-10-02 | $25.71 | $25.78 | $25.71 | $25.78 | $25.75 | 2,637 |
| 2024-10-01 | $25.56 | $25.74 | $25.56 | $25.74 | $25.71 | 877 |
| 2024-09-30 | $25.58 | $25.68 | $25.58 | $25.68 | $25.65 | 712 |
| 2024-09-27 | $25.65 | $25.65 | $25.62 | $25.63 | $25.60 | 1,719 |
| 2024-09-26 | $25.46 | $25.49 | $25.46 | $25.48 | $25.45 | 2,260 |
| 2024-09-25 | $25.53 | $25.53 | $25.37 | $25.37 | $25.34 | 2,349 |
| 2024-09-24 | $25.55 | $25.65 | $25.51 | $25.54 | $25.51 | 3,021 |
| 2024-09-23 | $25.44 | $25.59 | $25.44 | $25.59 | $25.56 | 2,911 |
| 2024-09-20 | $25.38 | $25.38 | $25.35 | $25.36 | $25.33 | 842 |
| 2024-09-19 | $25.41 | $25.43 | $25.41 | $25.43 | $25.41 | 649 |
| 2024-09-18 | $25.41 | $25.41 | $25.22 | $25.22 | $25.19 | 3,454 |
| 2024-09-17 | $25.34 | $25.45 | $25.29 | $25.33 | $25.30 | 2,080 |
| 2024-09-16 | $25.17 | $25.30 | $25.17 | $25.30 | $25.27 | 2,473 |
| 2024-09-13 | $25.07 | $25.14 | $25.01 | $25.08 | $25.06 | 6,606 |
| 2024-09-12 | $24.72 | $24.84 | $24.61 | $24.84 | $24.81 | 1,808 |
| 2024-09-11 | $24.75 | $24.75 | $24.30 | $24.71 | $24.68 | 3,164 |
| 2024-09-10 | $24.81 | $24.84 | $24.80 | $24.84 | $24.74 | 372 |
| 2024-09-09 | $24.73 | $24.90 | $24.73 | $24.85 | $24.75 | 1,101 |
| 2024-09-06 | $24.87 | $24.87 | $24.64 | $24.64 | $24.55 | 1,085 |
| 2024-09-05 | $25.02 | $25.02 | $24.89 | $24.89 | $24.79 | 576 |
| 2024-09-04 | $25.10 | $25.17 | $25.03 | $25.06 | $24.96 | 567 |
| 2024-09-03 | $25.27 | $25.27 | $25.07 | $25.07 | $24.97 | 4,851 |
| 2024-08-30 | $25.25 | $25.38 | $25.16 | $25.38 | $25.28 | 1,638 |
| 2024-08-29 | $25.10 | $25.16 | $25.10 | $25.15 | $25.05 | 5,153 |
| 2024-08-28 | $25.15 | $25.15 | $25.07 | $25.12 | $25.02 | 1,364 |
| 2024-08-27 | $25.11 | $25.16 | $25.10 | $25.13 | $25.03 | 3,962 |
| 2024-08-26 | $25.30 | $25.35 | $25.19 | $25.20 | $25.10 | 2,106 |
| 2024-08-23 | $25.09 | $25.16 | $25.09 | $25.16 | $25.06 | 1,930 |
| 2024-08-22 | $24.91 | $24.91 | $24.86 | $24.86 | $24.76 | 1,390 |
| 2024-08-21 | $24.84 | $24.96 | $24.81 | $24.93 | $24.83 | 3,733 |
| 2024-08-20 | $24.78 | $24.78 | $24.75 | $24.75 | $24.66 | 801 |
| 2024-08-19 | $24.87 | $24.90 | $24.86 | $24.89 | $24.79 | 2,217 |
| 2024-08-16 | $24.68 | $24.79 | $24.68 | $24.75 | $24.65 | 7,572 |
| 2024-08-15 | $24.64 | $24.75 | $24.64 | $24.69 | $24.59 | 3,762 |
| 2024-08-14 | $24.41 | $24.50 | $24.41 | $24.47 | $24.38 | 3,068 |
| 2024-08-13 | $24.23 | $24.33 | $24.18 | $24.33 | $24.23 | 4,338 |
| 2024-08-12 | $24.23 | $24.23 | $24.17 | $24.19 | $24.09 | 922 |
| 2024-08-09 | $24.24 | $24.24 | $24.06 | $24.24 | $24.24 | 2,838 |
| 2024-08-08 | $24.03 | $24.28 | $24.03 | $24.24 | $24.24 | 4,121 |
| 2024-08-07 | $24.30 | $24.35 | $23.93 | $23.93 | $23.93 | 14,910 |
| 2024-08-06 | $24.16 | $24.31 | $24.03 | $24.03 | $24.03 | 3,554 |
| 2024-08-05 | $23.97 | $23.97 | $23.71 | $23.75 | $23.75 | 17,286 |
| 2024-08-02 | $24.63 | $24.63 | $24.38 | $24.38 | $24.38 | 809 |
| 2024-08-01 | $25.15 | $25.15 | $24.66 | $24.77 | $24.77 | 814 |
| 2024-07-31 | $25.01 | $25.12 | $25.01 | $25.03 | $25.03 | 4,630 |
| 2024-07-30 | $24.73 | $24.98 | $24.73 | $24.98 | $24.98 | 2,622 |
| 2024-07-29 | $24.73 | $24.80 | $24.73 | $24.76 | $24.76 | 3,231 |
| 2024-07-26 | $24.57 | $24.78 | $24.57 | $24.72 | $24.72 | 11,088 |
| 2024-07-25 | $24.55 | $24.67 | $24.43 | $24.44 | $24.44 | 3,906 |
| 2024-07-24 | $24.43 | $24.48 | $24.33 | $24.33 | $24.33 | 1,901 |
| 2024-07-23 | $24.61 | $24.61 | $24.46 | $24.47 | $24.47 | 3,327 |
| 2024-07-22 | $24.69 | $24.70 | $24.67 | $24.70 | $24.70 | 2,050 |
| 2024-07-19 | $24.74 | $24.74 | $24.51 | $24.51 | $24.51 | 4,043 |
| 2024-07-18 | $25.00 | $25.00 | $24.76 | $24.78 | $24.78 | 3,270 |
| 2024-07-17 | $24.90 | $25.01 | $24.90 | $24.90 | $24.90 | 5,696 |
| 2024-07-16 | $24.47 | $24.85 | $24.47 | $24.85 | $24.85 | 4,659 |
| 2024-07-15 | $24.47 | $24.53 | $24.44 | $24.44 | $24.44 | 3,669 |
| 2024-07-12 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 271 |
| 2024-07-11 | $23.85 | $24.18 | $23.85 | $24.18 | $24.18 | 1,887 |
| 2024-07-10 | $23.67 | $23.80 | $23.67 | $23.80 | $23.80 | 1,550 |
| 2024-07-09 | $23.60 | $23.66 | $23.59 | $23.59 | $23.57 | 1,229 |
| 2024-07-08 | $23.61 | $23.72 | $23.61 | $23.67 | $23.64 | 2,591 |
| 2024-07-05 | $23.77 | $23.77 | $23.62 | $23.67 | $23.64 | 813 |
| 2024-07-03 | $23.78 | $23.78 | $23.78 | $23.78 | $23.75 | 75 |
| 2024-07-02 | $23.73 | $23.75 | $23.65 | $23.75 | $23.73 | 2,986 |
| 2024-07-01 | $23.80 | $23.92 | $23.67 | $23.67 | $23.65 | 10,218 |
| 2024-06-28 | $23.84 | $23.88 | $23.82 | $23.86 | $23.83 | 3,853 |
| 2024-06-27 | $23.85 | $23.85 | $23.75 | $23.82 | $23.79 | 1,601 |
| 2024-06-26 | $23.76 | $23.84 | $23.72 | $23.84 | $23.81 | 4,666 |
| 2024-06-25 | $24.00 | $24.00 | $23.94 | $23.94 | $23.91 | 1,340 |
| 2024-06-24 | $24.00 | $24.23 | $24.00 | $24.19 | $24.17 | 1,296 |
| 2024-06-21 | $23.99 | $23.99 | $23.88 | $23.93 | $23.90 | 33,295 |
| 2024-06-20 | $23.90 | $24.00 | $23.90 | $23.98 | $23.95 | 1,214 |
| 2024-06-18 | $23.81 | $23.88 | $23.81 | $23.88 | $23.85 | 2,414 |
| 2024-06-17 | $23.61 | $23.85 | $23.61 | $23.80 | $23.78 | 2,028 |
| 2024-06-14 | $23.73 | $23.73 | $23.60 | $23.61 | $23.58 | 1,284 |
| 2024-06-13 | $23.82 | $23.84 | $23.68 | $23.84 | $23.82 | 2,678 |
| 2024-06-12 | $23.99 | $23.99 | $23.89 | $23.89 | $23.86 | 589 |
| 2024-06-11 | $23.87 | $23.90 | $23.74 | $23.90 | $23.79 | 5,168 |
| 2024-06-10 | $23.84 | $23.97 | $23.84 | $23.93 | $23.82 | 3,159 |
| 2024-06-07 | $23.91 | $23.91 | $23.86 | $23.86 | $23.86 | 1,118 |
| 2024-06-06 | $24.02 | $24.02 | $23.94 | $23.94 | $23.94 | 1,682 |
| 2024-06-05 | $23.95 | $24.02 | $23.95 | $24.02 | $24.02 | 2,820 |
| 2024-06-04 | $23.92 | $24.02 | $23.92 | $23.99 | $23.99 | 2,162 |
| 2024-06-03 | $24.06 | $24.08 | $24.02 | $24.06 | $24.06 | 3,012 |
| 2024-05-31 | $24.05 | $24.33 | $24.05 | $24.33 | $24.33 | 1,647 |
| 2024-05-30 | $23.89 | $23.90 | $23.89 | $23.90 | $23.90 | 834 |
| 2024-05-29 | $23.82 | $23.82 | $23.76 | $23.76 | $23.76 | 2,094 |
| 2024-05-28 | $24.21 | $24.21 | $24.04 | $24.05 | $24.05 | 9,817 |
| 2024-05-24 | $24.24 | $24.24 | $24.15 | $24.21 | $24.21 | 56,989 |
| 2024-05-23 | $24.26 | $24.28 | $24.12 | $24.12 | $24.12 | 12,051 |
| 2024-05-22 | $24.57 | $24.57 | $24.39 | $24.43 | $24.43 | 2,538 |
| 2024-05-21 | $24.62 | $24.62 | $24.52 | $24.58 | $24.58 | 2,616 |
| 2024-05-20 | $24.64 | $24.67 | $24.60 | $24.60 | $24.60 | 2,350 |
| 2024-05-17 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 122 |
| 2024-05-16 | $24.59 | $24.62 | $24.55 | $24.58 | $24.58 | 4,214 |
| 2024-05-15 | $24.46 | $24.55 | $24.46 | $24.52 | $24.52 | 8,549 |
| 2024-05-14 | $24.43 | $24.43 | $24.33 | $24.41 | $24.41 | 4,980 |
| 2024-05-13 | $24.41 | $24.45 | $24.33 | $24.34 | $24.34 | 21,306 |
| 2024-05-10 | $24.40 | $24.40 | $24.33 | $24.34 | $24.34 | 1,525 |
| 2024-05-09 | $24.29 | $24.39 | $24.29 | $24.39 | $24.39 | 9,611 |
| 2024-05-08 | $24.20 | $24.24 | $24.20 | $24.24 | $24.21 | 219 |
| 2024-05-07 | $24.19 | $24.23 | $24.17 | $24.20 | $24.17 | 3,060 |
| 2024-05-06 | $24.01 | $24.05 | $24.01 | $24.05 | $24.02 | 566 |
| 2024-05-03 | $23.80 | $23.91 | $23.80 | $23.91 | $23.88 | 1,752 |
| 2024-05-02 | $23.70 | $23.74 | $23.59 | $23.74 | $23.71 | 1,562 |
| 2024-05-01 | $23.63 | $23.84 | $23.60 | $23.66 | $23.63 | 2,231 |
| 2024-04-30 | $23.80 | $23.82 | $23.73 | $23.73 | $23.70 | 609 |
| 2024-04-29 | $24.00 | $24.07 | $23.98 | $24.06 | $24.03 | 37,912 |
| 2024-04-26 | $23.86 | $23.93 | $23.86 | $23.88 | $23.85 | 1,192 |
| 2024-04-25 | $23.88 | $23.95 | $23.88 | $23.95 | $23.92 | 356 |
| 2024-04-24 | $23.83 | $23.96 | $23.82 | $23.96 | $23.93 | 2,754 |
| 2024-04-23 | $23.88 | $23.92 | $23.84 | $23.86 | $23.83 | 7,209 |
| 2024-04-22 | $23.66 | $23.88 | $23.55 | $23.78 | $23.75 | 48,727 |
| 2024-04-19 | $23.64 | $23.69 | $23.60 | $23.64 | $23.61 | 2,392 |
| 2024-04-18 | $23.53 | $23.53 | $23.41 | $23.46 | $23.43 | 1,365 |
| 2024-04-17 | $23.54 | $23.54 | $23.34 | $23.46 | $23.43 | 3,829 |
| 2024-04-16 | $23.40 | $23.45 | $23.36 | $23.43 | $23.40 | 2,503 |
| 2024-04-15 | $24.00 | $24.00 | $23.55 | $23.57 | $23.55 | 1,380 |
| 2024-04-12 | $23.79 | $23.79 | $23.71 | $23.73 | $23.73 | 2,304 |
| 2024-04-11 | $23.92 | $24.10 | $23.92 | $24.07 | $24.07 | 1,742 |
| 2024-04-10 | $24.21 | $24.21 | $24.05 | $24.19 | $24.14 | 1,531 |
| 2024-04-09 | $24.52 | $24.52 | $24.39 | $24.49 | $24.44 | 3,466 |
| 2024-04-08 | $24.45 | $24.51 | $24.45 | $24.47 | $24.43 | 2,390 |
| 2024-04-05 | $24.30 | $24.46 | $24.30 | $24.46 | $24.42 | 2,944 |
| 2024-04-04 | $24.67 | $24.67 | $24.28 | $24.36 | $24.32 | 9,419 |
| 2024-04-03 | $24.53 | $24.53 | $24.48 | $24.52 | $24.52 | 957 |
| 2024-04-02 | $24.41 | $24.53 | $24.40 | $24.47 | $24.47 | 24,066 |
| 2024-04-01 | $24.70 | $24.70 | $24.21 | $24.51 | $24.51 | 9,301 |
| 2024-03-28 | $24.61 | $24.66 | $24.59 | $24.63 | $24.63 | 2,655 |
| 2024-03-27 | $24.33 | $24.48 | $24.33 | $24.48 | $24.48 | 13,295 |
| 2024-03-26 | $24.26 | $24.27 | $24.12 | $24.13 | $24.13 | 3,512 |
| 2024-03-25 | $24.21 | $24.23 | $24.18 | $24.18 | $24.18 | 2,469 |
| 2024-03-22 | $24.35 | $24.36 | $24.22 | $24.24 | $24.24 | 4,368 |
| 2024-03-21 | $24.35 | $24.35 | $24.34 | $24.34 | $24.34 | 766 |
| 2024-03-20 | $24.01 | $24.15 | $24.01 | $24.15 | $24.15 | 30,602 |
| 2024-03-19 | $23.78 | $23.99 | $23.78 | $23.99 | $23.99 | 2,561 |
| 2024-03-18 | $23.84 | $23.84 | $23.80 | $23.80 | $23.80 | 552 |
| 2024-03-15 | $23.77 | $23.80 | $23.72 | $23.75 | $23.75 | 16,803 |
| 2024-03-14 | $23.75 | $23.75 | $23.66 | $23.71 | $23.71 | 2,565 |
| 2024-03-13 | $23.81 | $23.98 | $23.80 | $23.87 | $23.87 | 8,125 |
| 2024-03-12 | $23.78 | $23.85 | $23.78 | $23.83 | $23.83 | 15,994 |
| 2024-03-11 | $23.60 | $23.78 | $23.59 | $23.78 | $23.78 | 2,680 |
| 2024-03-08 | $23.82 | $23.86 | $23.79 | $23.79 | $23.68 | 3,385 |
| 2024-03-07 | $23.80 | $23.82 | $23.77 | $23.81 | $23.70 | 4,371 |
| 2024-03-06 | $23.65 | $23.70 | $23.59 | $23.62 | $23.52 | 7,585 |
| 2024-03-05 | $23.65 | $23.67 | $23.41 | $23.49 | $23.38 | 24,206 |
| 2024-03-04 | $23.39 | $23.58 | $23.39 | $23.55 | $23.44 | 336,676 |
| 2024-03-01 | $23.39 | $23.42 | $23.38 | $23.42 | $23.31 | 10,513 |
| 2024-02-29 | $23.25 | $23.34 | $23.25 | $23.34 | $23.23 | 16,617 |
| 2024-02-28 | $23.01 | $23.15 | $23.01 | $23.10 | $23.00 | 4,844 |
| 2024-02-27 | $23.01 | $23.09 | $23.01 | $23.09 | $22.99 | 3,029 |
| 2024-02-26 | $22.99 | $22.99 | $22.94 | $22.96 | $22.85 | 3,978 |
| 2024-02-23 | $22.99 | $23.09 | $22.99 | $23.08 | $22.98 | 152,053 |
| 2024-02-22 | $22.89 | $23.02 | $22.83 | $23.02 | $22.91 | 3,589 |
| 2024-02-21 | $22.64 | $22.87 | $22.64 | $22.87 | $22.77 | 4,140 |
| 2024-02-20 | $22.61 | $22.75 | $22.61 | $22.63 | $22.52 | 5,599 |
| 2024-02-16 | $22.74 | $22.85 | $22.67 | $22.70 | $22.60 | 11,299 |
| 2024-02-15 | $22.63 | $22.75 | $22.63 | $22.74 | $22.63 | 5,899 |
| 2024-02-14 | $22.36 | $22.42 | $22.31 | $22.42 | $22.32 | 1,382 |
| 2024-02-13 | $22.56 | $22.56 | $22.19 | $22.29 | $22.19 | 5,129 |
| 2024-02-12 | $22.54 | $22.64 | $22.50 | $22.58 | $22.48 | 17,192 |
| 2024-02-09 | $22.32 | $22.39 | $22.30 | $22.39 | $22.29 | 3,232 |
| 2024-02-08 | $22.26 | $22.33 | $22.26 | $22.32 | $22.20 | 5,383 |
| 2024-02-07 | $22.27 | $22.39 | $22.27 | $22.33 | $22.21 | 7,044 |
| 2024-02-06 | $22.26 | $22.31 | $22.15 | $22.27 | $22.15 | 3,343 |
| 2024-02-05 | $22.34 | $22.34 | $22.15 | $22.23 | $22.10 | 11,696 |
| 2024-02-02 | $22.45 | $22.46 | $22.26 | $22.45 | $22.33 | 2,337 |
| 2024-02-01 | $22.26 | $22.53 | $22.26 | $22.53 | $22.40 | 2,949 |
| 2024-01-31 | $22.62 | $22.63 | $22.32 | $22.32 | $22.19 | 14,128 |
| 2024-01-30 | $22.56 | $22.62 | $22.51 | $22.62 | $22.49 | 3,083 |
| 2024-01-29 | $22.40 | $22.52 | $22.39 | $22.52 | $22.40 | 5,931 |
| 2024-01-26 | $22.47 | $22.49 | $22.41 | $22.45 | $22.32 | 3,653 |
| 2024-01-25 | $22.38 | $22.44 | $22.32 | $22.43 | $22.30 | 45,418 |
| 2024-01-24 | $22.42 | $22.42 | $22.21 | $22.22 | $22.10 | 1,692 |
| 2024-01-23 | $22.37 | $22.37 | $22.26 | $22.33 | $22.21 | 5,195 |
| 2024-01-22 | $22.22 | $22.37 | $22.22 | $22.32 | $22.20 | 5,974 |
| 2024-01-19 | $22.10 | $22.23 | $22.07 | $22.21 | $22.21 | 3,688 |
| 2024-01-18 | $21.97 | $22.09 | $21.97 | $22.09 | $22.09 | 8,385 |
| 2024-01-17 | $22.08 | $22.21 | $21.99 | $22.02 | $22.02 | 8,309 |
| 2024-01-16 | $22.36 | $22.36 | $22.19 | $22.21 | $22.21 | 9,272 |
| 2024-01-12 | $22.50 | $22.50 | $22.33 | $22.44 | $22.44 | 24,597 |
| 2024-01-11 | $22.47 | $22.47 | $22.27 | $22.39 | $22.39 | 8,785 |
| 2024-01-10 | $22.47 | $22.53 | $22.45 | $22.49 | $22.48 | 2,977 |
| 2024-01-09 | $22.51 | $22.53 | $22.45 | $22.51 | $22.50 | 10,264 |
| 2024-01-08 | $22.39 | $22.60 | $22.39 | $22.60 | $22.59 | 5,411 |
| 2024-01-05 | $22.45 | $22.56 | $22.42 | $22.50 | $22.49 | 15,619 |
| 2024-01-04 | $22.56 | $22.56 | $22.43 | $22.45 | $22.44 | 6,848 |
| 2024-01-03 | $22.56 | $22.65 | $22.53 | $22.56 | $22.55 | 20,036 |
| 2024-01-02 | $22.64 | $22.75 | $22.64 | $22.68 | $22.67 | 4,469 |
| 2023-12-29 | $22.62 | $22.66 | $22.54 | $22.62 | $22.61 | 7,528 |
| 2023-12-28 | $22.65 | $22.73 | $22.63 | $22.67 | $22.67 | 5,765 |
| 2023-12-27 | $22.61 | $22.68 | $22.61 | $22.65 | $22.64 | 4,146 |
| 2023-12-26 | $22.62 | $22.71 | $22.62 | $22.69 | $22.68 | 2,148 |
| 2023-12-22 | $22.59 | $22.66 | $22.56 | $22.56 | $22.55 | 3,893 |
| 2023-12-21 | $22.43 | $22.47 | $22.34 | $22.47 | $22.46 | 2,065 |
| 2023-12-20 | $22.60 | $22.66 | $22.33 | $22.33 | $22.33 | 3,956 |
| 2023-12-19 | $22.55 | $22.62 | $22.55 | $22.62 | $22.62 | 537 |
| 2023-12-18 | $22.50 | $22.52 | $22.47 | $22.48 | $22.48 | 3,769 |
| 2023-12-15 | $22.56 | $22.56 | $22.51 | $22.51 | $22.45 | 662 |
| 2023-12-14 | $22.82 | $22.82 | $22.69 | $22.69 | $22.63 | 5,149 |
| 2023-12-13 | $22.02 | $22.52 | $22.02 | $22.52 | $22.46 | 4,133 |
| 2023-12-12 | $21.98 | $22.07 | $21.98 | $22.05 | $22.00 | 2,082 |
| 2023-12-11 | $21.82 | $22.11 | $21.82 | $22.10 | $22.04 | 9,993 |
| 2023-12-08 | $21.92 | $22.01 | $21.92 | $21.97 | $21.91 | 713 |
| 2023-12-07 | $21.93 | $21.95 | $21.93 | $21.94 | $21.88 | 8,106 |
| 2023-12-06 | $21.96 | $21.98 | $21.90 | $21.90 | $21.84 | 7,183 |
| 2023-12-05 | $22.01 | $22.01 | $21.84 | $21.84 | $21.78 | 6,454 |
| 2023-12-04 | $21.96 | $22.05 | $21.96 | $22.04 | $21.99 | 3,226 |
| 2023-12-01 | $21.99 | $22.03 | $21.98 | $22.03 | $22.03 | 6,388 |
| 2023-11-30 | $21.88 | $21.92 | $21.88 | $21.90 | $21.90 | 7,611 |
| 2023-11-29 | $21.89 | $21.92 | $21.87 | $21.87 | $21.87 | 9,519 |
| 2023-11-28 | $21.93 | $21.93 | $21.85 | $21.88 | $21.88 | 6,486 |
| 2023-11-27 | $21.88 | $21.88 | $21.84 | $21.87 | $21.87 | 4,054 |
| 2023-11-24 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 10 |
| 2023-11-22 | $21.83 | $21.85 | $21.81 | $21.85 | $21.85 | 6,438 |
| 2023-11-21 | $21.81 | $21.83 | $21.80 | $21.83 | $21.83 | 2,042 |
| 2023-11-20 | $21.86 | $21.86 | $21.79 | $21.85 | $21.85 | 26,855 |
| 2023-11-17 | $21.81 | $21.82 | $21.78 | $21.80 | $21.80 | 3,429 |
| 2023-11-16 | $21.79 | $21.80 | $21.75 | $21.77 | $21.77 | 28,234 |
| 2023-11-15 | $21.81 | $21.81 | $21.78 | $21.80 | $21.80 | 12,886 |
| 2023-11-14 | $21.65 | $21.81 | $21.65 | $21.79 | $21.79 | 4,761 |
| 2023-11-13 | $21.48 | $21.66 | $21.48 | $21.61 | $21.61 | 7,827 |
| 2023-11-10 | $21.63 | $21.65 | $21.61 | $21.63 | $21.63 | 4,876 |
| 2023-11-09 | $21.67 | $21.67 | $21.59 | $21.61 | $21.61 | 4,000 |
| 2023-11-08 | $21.65 | $21.65 | $21.59 | $21.62 | $21.62 | 4,664 |
| 2023-11-07 | $21.67 | $21.70 | $21.67 | $21.68 | $21.64 | 1,458 |
| 2023-11-06 | $21.70 | $21.72 | $21.68 | $21.71 | $21.67 | 10,043 |
| 2023-11-03 | $21.76 | $21.77 | $21.72 | $21.72 | $21.68 | 1,125 |
| 2023-11-02 | $21.64 | $21.69 | $21.64 | $21.69 | $21.65 | 4,438 |
| 2023-11-01 | $21.39 | $21.59 | $21.39 | $21.59 | $21.55 | 2,440 |
| 2023-10-31 | $21.44 | $21.46 | $21.44 | $21.44 | $21.40 | 2,782 |
| 2023-10-30 | $21.25 | $21.36 | $21.23 | $21.34 | $21.30 | 3,516 |
| 2023-10-27 | $21.35 | $21.35 | $21.18 | $21.19 | $21.15 | 40,752 |
| 2023-10-26 | $21.39 | $21.54 | $21.39 | $21.43 | $21.38 | 11,147 |
| 2023-10-25 | $21.42 | $21.46 | $21.33 | $21.37 | $21.33 | 16,711 |
| 2023-10-24 | $21.53 | $21.53 | $21.44 | $21.48 | $21.44 | 3,953 |
| 2023-10-23 | $21.47 | $21.49 | $21.32 | $21.32 | $21.28 | 5,122 |
| 2023-10-20 | $21.68 | $21.71 | $21.56 | $21.56 | $21.51 | 1,763 |
| 2023-10-19 | $22.03 | $22.03 | $21.81 | $21.81 | $21.76 | 4,576 |
| 2023-10-18 | $22.11 | $22.14 | $22.04 | $22.04 | $22.00 | 2,139 |
| 2023-10-17 | $22.27 | $22.37 | $22.27 | $22.32 | $22.27 | 1,814 |
| 2023-10-16 | $21.97 | $22.25 | $21.97 | $22.21 | $22.17 | 4,929 |
| 2023-10-13 | $22.05 | $22.05 | $21.90 | $21.95 | $21.90 | 3,806 |
| 2023-10-12 | $22.19 | $22.19 | $21.87 | $21.92 | $21.88 | 2,282 |
| 2023-10-11 | $22.07 | $22.20 | $22.01 | $22.17 | $22.13 | 7,378 |
| 2023-10-10 | $22.13 | $22.17 | $22.07 | $22.07 | $21.99 | 6,646 |
| 2023-10-09 | $21.72 | $21.99 | $21.72 | $21.99 | $21.90 | 1,068 |
| 2023-10-06 | $21.41 | $21.74 | $21.41 | $21.71 | $21.62 | 3,644 |
| 2023-10-05 | $21.44 | $21.51 | $21.44 | $21.48 | $21.39 | 1,373 |
| 2023-10-04 | $21.45 | $21.58 | $21.45 | $21.54 | $21.46 | 4,220 |
| 2023-10-03 | $21.47 | $21.48 | $21.39 | $21.47 | $21.38 | 4,290 |
| 2023-10-02 | $22.00 | $22.00 | $21.50 | $21.60 | $21.52 | 9,297 |
| 2023-09-29 | $22.10 | $22.10 | $22.01 | $22.01 | $21.92 | 1,958 |
| 2023-09-28 | $22.21 | $22.23 | $22.15 | $22.15 | $22.06 | 1,949 |
| 2023-09-27 | $22.11 | $22.12 | $21.99 | $22.06 | $21.97 | 17,844 |
| 2023-09-26 | $22.31 | $22.31 | $22.04 | $22.04 | $21.96 | 8,676 |
| 2023-09-25 | $22.31 | $22.41 | $22.31 | $22.41 | $22.32 | 216 |
| 2023-09-22 | $22.47 | $22.47 | $22.35 | $22.35 | $22.26 | 968 |
| 2023-09-21 | $22.50 | $22.55 | $22.41 | $22.41 | $22.32 | 6,741 |
| 2023-09-20 | $22.88 | $22.92 | $22.69 | $22.69 | $22.60 | 2,342 |
| 2023-09-19 | $22.71 | $22.80 | $22.65 | $22.76 | $22.67 | 5,561 |
| 2023-09-18 | $22.81 | $22.87 | $22.80 | $22.82 | $22.73 | 1,764 |
| 2023-09-15 | $22.79 | $22.86 | $22.78 | $22.78 | $22.78 | 1,362 |
| 2023-09-14 | $22.90 | $23.00 | $22.87 | $22.99 | $22.99 | 3,996 |
| 2023-09-13 | $22.71 | $22.75 | $22.64 | $22.75 | $22.75 | 8,421 |
| 2023-09-12 | $22.73 | $22.80 | $22.73 | $22.74 | $22.74 | 15,267 |
| 2023-09-11 | $22.75 | $22.75 | $22.67 | $22.70 | $22.70 | 16,233 |
| 2023-09-08 | $22.66 | $22.76 | $22.66 | $22.70 | $22.70 | 6,922 |
| 2023-09-07 | $22.61 | $22.61 | $22.48 | $22.58 | $22.58 | 4,535 |
| 2023-09-06 | $22.62 | $22.64 | $22.52 | $22.59 | $22.59 | 5,503 |
| 2023-09-05 | $22.87 | $22.87 | $22.71 | $22.72 | $22.66 | 1,487 |
| 2023-09-01 | $23.14 | $23.14 | $22.95 | $23.03 | $22.97 | 16,348 |
| 2023-08-31 | $23.08 | $23.08 | $22.94 | $22.95 | $22.89 | 5,603 |
| 2023-08-30 | $23.14 | $23.14 | $23.00 | $23.03 | $22.97 | 8,829 |
| 2023-08-29 | $22.81 | $22.98 | $22.81 | $22.98 | $22.91 | 2,219 |
| 2023-08-28 | $22.89 | $22.89 | $22.79 | $22.81 | $22.75 | 1,903 |
| 2023-08-25 | $22.68 | $22.78 | $22.68 | $22.72 | $22.66 | 2,833 |
| 2023-08-24 | $22.51 | $22.68 | $22.51 | $22.58 | $22.52 | 6,988 |
| 2023-08-23 | $22.55 | $22.70 | $22.55 | $22.67 | $22.61 | 4,380 |
| 2023-08-22 | $22.62 | $22.64 | $22.59 | $22.59 | $22.53 | 612 |
| 2023-08-21 | $22.78 | $22.78 | $22.61 | $22.69 | $22.63 | 2,500 |
| 2023-08-18 | $22.73 | $22.75 | $22.72 | $22.75 | $22.69 | 1,709 |
| 2023-08-17 | $22.93 | $22.93 | $22.68 | $22.68 | $22.62 | 3,456 |
| 2023-08-16 | $22.88 | $22.88 | $22.74 | $22.74 | $22.68 | 2,811 |
| 2023-08-15 | $22.88 | $22.88 | $22.80 | $22.80 | $22.74 | 3,514 |
| 2023-08-14 | $23.07 | $23.10 | $23.04 | $23.10 | $23.04 | 2,682 |
| 2023-08-11 | $23.17 | $23.19 | $23.14 | $23.16 | $23.10 | 4,613 |
| 2023-08-10 | $23.37 | $23.37 | $23.10 | $23.12 | $23.06 | 6,187 |
| 2023-08-09 | $23.19 | $23.35 | $23.19 | $23.21 | $23.15 | 9,270 |
| 2023-08-08 | $23.07 | $23.23 | $23.03 | $23.20 | $23.14 | 2,082 |
| 2023-08-07 | $23.33 | $23.36 | $23.28 | $23.32 | $23.22 | 4,139 |
| 2023-08-04 | $23.42 | $23.50 | $23.19 | $23.19 | $23.08 | 3,513 |
| 2023-08-03 | $23.24 | $23.41 | $23.24 | $23.31 | $23.20 | 12,530 |
| 2023-08-02 | $23.43 | $23.47 | $23.43 | $23.44 | $23.33 | 8,758 |
| 2023-08-01 | $23.46 | $23.55 | $23.46 | $23.52 | $23.41 | 4,542 |
| 2023-07-31 | $23.49 | $23.58 | $23.48 | $23.49 | $23.38 | 1,220 |
| 2023-07-28 | $23.52 | $23.54 | $23.46 | $23.50 | $23.39 | 6,843 |
| 2023-07-27 | $23.56 | $23.60 | $23.40 | $23.41 | $23.31 | 11,125 |
| 2023-07-26 | $23.52 | $23.62 | $23.50 | $23.57 | $23.57 | 5,171 |
| 2023-07-25 | $23.42 | $23.53 | $23.41 | $23.49 | $23.49 | 8,533 |
| 2023-07-24 | $23.47 | $23.47 | $23.37 | $23.40 | $23.40 | 28,698 |
| 2023-07-21 | $23.36 | $23.42 | $23.34 | $23.38 | $23.38 | 5,039 |
| 2023-07-20 | $23.19 | $23.30 | $23.16 | $23.30 | $23.30 | 2,824 |
| 2023-07-19 | $23.17 | $23.21 | $23.10 | $23.19 | $23.19 | 38,540 |
| 2023-07-18 | $22.98 | $23.16 | $22.98 | $23.07 | $23.07 | 3,830 |
| 2023-07-17 | $22.87 | $23.01 | $22.87 | $22.96 | $22.96 | 3,475 |
| 2023-07-14 | $22.88 | $23.00 | $22.88 | $22.97 | $22.97 | 10,401 |
| 2023-07-13 | $23.05 | $23.13 | $23.05 | $23.13 | $23.13 | 2,855 |
| 2023-07-12 | $23.10 | $23.11 | $23.02 | $23.03 | $23.03 | 5,570 |
| 2023-07-11 | $22.75 | $22.90 | $22.75 | $22.90 | $22.90 | 8,402 |
| 2023-07-10 | $22.73 | $22.73 | $22.56 | $22.60 | $22.60 | 2,059 |
| 2023-07-07 | $22.57 | $22.77 | $22.54 | $22.63 | $22.57 | 10,538 |
| 2023-07-06 | $22.75 | $22.75 | $22.37 | $22.55 | $22.49 | 19,339 |
| 2023-07-05 | $22.67 | $22.75 | $22.67 | $22.69 | $22.63 | 16,852 |
| 2023-07-03 | $22.75 | $22.79 | $22.74 | $22.79 | $22.73 | 3,878 |
| 2023-06-30 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 52 |
| 2023-06-29 | $22.66 | $22.71 | $22.66 | $22.70 | $22.70 | 2,072 |
| 2023-06-28 | $22.67 | $22.67 | $22.64 | $22.64 | $22.64 | 1,597 |
| 2023-06-27 | $22.58 | $22.72 | $22.58 | $22.72 | $22.72 | 5,897 |
| 2023-06-26 | $22.62 | $22.65 | $22.62 | $22.63 | $22.63 | 1,838 |
| 2023-06-23 | $22.58 | $22.61 | $22.57 | $22.57 | $22.57 | 1,095 |
| 2023-06-22 | $22.61 | $22.63 | $22.60 | $22.63 | $22.63 | 750 |
| 2023-06-21 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 149 |
| 2023-06-20 | $22.66 | $22.68 | $22.66 | $22.66 | $22.66 | 513 |
| 2023-06-16 | $22.73 | $22.75 | $22.69 | $22.71 | $22.71 | 2,581 |
| 2023-06-15 | $22.56 | $22.70 | $22.56 | $22.70 | $22.70 | 13,739 |
| 2023-06-14 | $22.66 | $22.69 | $22.61 | $22.62 | $22.62 | 14,886 |
| 2023-06-13 | $22.62 | $22.68 | $22.62 | $22.65 | $22.65 | 21,141 |
| 2023-06-12 | $22.57 | $22.61 | $22.57 | $22.61 | $22.61 | 5,202 |
| 2023-06-09 | $22.58 | $22.58 | $22.56 | $22.58 | $22.58 | 1,517 |
| 2023-06-08 | $22.67 | $22.68 | $22.67 | $22.68 | $22.61 | 1,407 |
| 2023-06-07 | $22.62 | $22.69 | $22.62 | $22.68 | $22.60 | 4,730 |
| 2023-06-06 | $22.56 | $22.62 | $22.56 | $22.60 | $22.52 | 3,359 |
| 2023-06-05 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 183 |
| 2023-06-02 | $22.50 | $22.60 | $22.50 | $22.59 | $22.59 | 1,886 |
| 2023-06-01 | $22.39 | $22.44 | $22.39 | $22.43 | $22.43 | 1,006 |
| 2023-05-31 | $22.32 | $22.42 | $22.26 | $22.33 | $22.33 | 5,779 |
| 2023-05-30 | $22.54 | $22.54 | $22.52 | $22.54 | $22.54 | 2,558 |
| 2023-05-26 | $22.65 | $22.69 | $22.65 | $22.65 | $22.65 | 494 |
| 2023-05-25 | $22.52 | $22.63 | $22.50 | $22.55 | $22.55 | 37,193 |
| 2023-05-24 | $22.66 | $22.67 | $22.64 | $22.64 | $22.64 | 12,663 |
| 2023-05-23 | $22.89 | $22.89 | $22.80 | $22.80 | $22.80 | 2,982 |
| 2023-05-22 | $23.04 | $23.04 | $22.96 | $22.96 | $22.96 | 3,958 |
| 2023-05-19 | $23.01 | $23.14 | $22.92 | $22.95 | $22.95 | 2,107 |
| 2023-05-18 | $22.82 | $22.99 | $22.77 | $22.99 | $22.99 | 13,233 |
| 2023-05-17 | $22.73 | $22.86 | $22.69 | $22.81 | $22.81 | 12,954 |
| 2023-05-16 | $22.69 | $22.72 | $22.63 | $22.63 | $22.63 | 16,366 |
| 2023-05-15 | $22.85 | $23.01 | $22.85 | $23.01 | $23.01 | 6,430 |
| 2023-05-12 | $23.06 | $23.07 | $22.88 | $22.97 | $22.97 | 7,889 |
| 2023-05-11 | $22.89 | $22.91 | $22.86 | $22.91 | $22.91 | 7,606 |
| 2023-05-10 | $23.14 | $23.14 | $22.81 | $23.04 | $23.04 | 6,358 |
| 2023-05-09 | $23.00 | $23.13 | $23.00 | $23.07 | $23.04 | 3,639 |
| 2023-05-08 | $23.26 | $23.26 | $23.08 | $23.13 | $23.10 | 5,252 |
| 2023-05-05 | $23.02 | $23.21 | $23.02 | $23.18 | $23.18 | 1,219 |
| 2023-05-04 | $22.78 | $22.82 | $22.72 | $22.82 | $22.82 | 1,367 |
| 2023-05-03 | $23.17 | $23.20 | $22.93 | $22.93 | $22.93 | 2,800 |
| 2023-05-02 | $22.99 | $23.12 | $22.87 | $23.12 | $23.12 | 9,700 |
| 2023-05-01 | $23.30 | $23.57 | $23.30 | $23.49 | $23.49 | 3,160 |
| 2023-04-28 | $23.43 | $23.43 | $23.42 | $23.42 | $23.42 | 541 |
| 2023-04-27 | $23.05 | $23.24 | $23.05 | $23.24 | $23.24 | 3,168 |
| 2023-04-26 | $23.07 | $23.11 | $22.93 | $22.97 | $22.97 | 8,307 |
| 2023-04-25 | $23.43 | $23.43 | $23.30 | $23.30 | $23.30 | 2,762 |
| 2023-04-24 | $23.53 | $23.62 | $23.52 | $23.60 | $23.60 | 28,202 |
| 2023-04-21 | $23.49 | $23.50 | $23.44 | $23.48 | $23.48 | 20,743 |
| 2023-04-20 | $23.58 | $23.58 | $23.47 | $23.57 | $23.57 | 2,928 |
| 2023-04-19 | $23.56 | $23.62 | $23.51 | $23.60 | $23.60 | 5,648 |
| 2023-04-18 | $23.56 | $23.65 | $23.56 | $23.62 | $23.62 | 888 |
| 2023-04-17 | $23.59 | $23.61 | $23.48 | $23.61 | $23.61 | 2,229 |
| 2023-04-14 | $23.65 | $23.66 | $23.40 | $23.50 | $23.50 | 5,535 |
| 2023-04-13 | $23.72 | $23.72 | $23.44 | $23.65 | $23.65 | 6,145 |
| 2023-04-12 | $23.68 | $23.76 | $23.56 | $23.57 | $23.57 | 6,196 |
| 2023-04-11 | $23.58 | $23.71 | $23.58 | $23.61 | $23.61 | 3,851 |
| 2023-04-10 | $23.42 | $23.50 | $23.37 | $23.50 | $23.45 | 5,095 |
| 2023-04-06 | $23.39 | $23.40 | $23.32 | $23.37 | $23.32 | 4,628 |
| 2023-04-05 | $23.33 | $23.43 | $23.33 | $23.43 | $23.38 | 1,354 |
| 2023-04-04 | $23.30 | $23.33 | $23.25 | $23.29 | $23.24 | 19,316 |
| 2023-04-03 | $23.68 | $23.74 | $23.52 | $23.62 | $23.57 | 8,604 |
| 2023-03-31 | $23.37 | $23.55 | $23.37 | $23.55 | $23.49 | 8,122 |
| 2023-03-30 | $23.21 | $23.34 | $23.21 | $23.26 | $23.21 | 22,699 |
| 2023-03-29 | $23.14 | $23.20 | $23.11 | $23.19 | $23.14 | 4,820 |
| 2023-03-28 | $22.91 | $22.93 | $22.82 | $22.89 | $22.84 | 886 |
| 2023-03-27 | $22.67 | $22.84 | $22.67 | $22.77 | $22.72 | 2,135 |
| 2023-03-24 | $22.19 | $22.57 | $22.16 | $22.57 | $22.51 | 33,803 |
| 2023-03-23 | $22.53 | $22.55 | $22.18 | $22.32 | $22.27 | 24,071 |
| 2023-03-22 | $22.89 | $22.89 | $22.48 | $22.48 | $22.43 | 18,475 |
| 2023-03-21 | $22.92 | $22.97 | $22.75 | $22.92 | $22.87 | 14,335 |
| 2023-03-20 | $22.65 | $22.88 | $22.65 | $22.83 | $22.77 | 25,644 |
| 2023-03-17 | $22.84 | $22.84 | $22.42 | $22.46 | $22.41 | 10,769 |
| 2023-03-16 | $22.43 | $22.81 | $22.43 | $22.81 | $22.75 | 8,678 |
| 2023-03-15 | $22.50 | $22.56 | $22.32 | $22.52 | $22.47 | 6,535 |
| 2023-03-14 | $22.92 | $23.10 | $22.68 | $22.91 | $22.85 | 7,626 |
| 2023-03-13 | $22.50 | $22.73 | $22.37 | $22.59 | $22.54 | 1,854 |
| 2023-03-10 | $23.11 | $23.11 | $22.60 | $22.67 | $22.61 | 3,684 |
| 2023-03-09 | $23.61 | $23.61 | $23.19 | $23.24 | $23.11 | 1,075 |
| 2023-03-08 | $23.55 | $23.66 | $23.48 | $23.58 | $23.45 | 7,021 |
| 2023-03-07 | $23.83 | $23.91 | $23.52 | $23.54 | $23.41 | 4,388 |
| 2023-03-06 | $23.98 | $23.99 | $23.86 | $23.88 | $23.75 | 3,283 |
| 2023-03-03 | $23.75 | $23.99 | $23.65 | $23.98 | $23.85 | 86,466 |
| 2023-03-02 | $23.36 | $23.76 | $23.36 | $23.70 | $23.57 | 14,303 |
| 2023-03-01 | $23.44 | $23.59 | $23.43 | $23.52 | $23.39 | 12,589 |
| 2023-02-28 | $23.62 | $23.73 | $23.52 | $23.56 | $23.43 | 4,784 |
| 2023-02-27 | $23.82 | $23.99 | $23.61 | $23.68 | $23.55 | 8,897 |
| 2023-02-24 | $23.53 | $23.70 | $23.51 | $23.70 | $23.57 | 4,745 |
| 2023-02-23 | $23.69 | $23.83 | $23.66 | $23.80 | $23.67 | 2,911 |
| 2023-02-22 | $23.80 | $23.83 | $23.66 | $23.73 | $23.59 | 3,001 |
| 2023-02-21 | $24.04 | $24.05 | $23.67 | $23.74 | $23.61 | 21,283 |
| 2023-02-17 | $25.25 | $25.25 | $24.00 | $24.24 | $24.11 | 29,701 |
| 2023-02-16 | $24.09 | $24.31 | $24.09 | $24.20 | $24.07 | 2,069 |
| 2023-02-15 | $24.20 | $24.34 | $24.19 | $24.34 | $24.21 | 6,870 |
| 2023-02-14 | $24.26 | $24.33 | $24.22 | $24.29 | $24.16 | 2,222 |
| 2023-02-13 | $24.30 | $24.37 | $24.24 | $24.34 | $24.21 | 3,025 |
| 2023-02-10 | $24.00 | $24.17 | $24.00 | $24.17 | $24.04 | 18,889 |
| 2023-02-09 | $24.28 | $24.28 | $23.93 | $23.94 | $23.79 | 2,735 |
| 2023-02-08 | $24.37 | $24.37 | $24.18 | $24.21 | $24.05 | 6,782 |
| 2023-02-07 | $24.15 | $24.48 | $24.15 | $24.48 | $24.32 | 1,306 |
| 2023-02-06 | $24.16 | $24.32 | $24.16 | $24.32 | $24.16 | 3,737 |
| 2023-02-03 | $24.60 | $24.60 | $24.34 | $24.37 | $24.21 | 17,584 |
| 2023-02-02 | $24.48 | $24.70 | $24.48 | $24.64 | $24.48 | 1,121 |
| 2023-02-01 | $24.28 | $24.51 | $24.15 | $24.51 | $24.35 | 6,150 |
| 2023-01-31 | $24.20 | $24.41 | $24.06 | $24.40 | $24.24 | 4,208 |
| 2023-01-30 | $24.09 | $24.30 | $24.09 | $24.10 | $23.94 | 3,381 |
| 2023-01-27 | $24.17 | $24.34 | $24.17 | $24.26 | $24.10 | 5,510 |
| 2023-01-26 | $24.23 | $24.27 | $24.23 | $24.27 | $24.11 | 2,364 |
| 2023-01-25 | $24.00 | $24.07 | $23.80 | $24.05 | $23.90 | 5,100 |
| 2023-01-24 | $23.84 | $24.09 | $23.83 | $24.09 | $23.93 | 991 |
| 2023-01-23 | $24.07 | $24.09 | $23.87 | $24.04 | $23.88 | 12,951 |
| 2023-01-20 | $23.68 | $23.85 | $23.45 | $23.83 | $23.68 | 44,415 |
| 2023-01-19 | $23.70 | $23.70 | $23.50 | $23.56 | $23.41 | 9,734 |
| 2023-01-18 | $24.30 | $24.32 | $23.80 | $23.80 | $23.65 | 5,280 |
| 2023-01-17 | $24.42 | $24.43 | $24.23 | $24.23 | $24.07 | 4,910 |
| 2023-01-13 | $24.23 | $24.39 | $24.23 | $24.39 | $24.23 | 2,822 |
| 2023-01-12 | $25.00 | $25.00 | $24.37 | $24.39 | $24.23 | 32,245 |
| 2023-01-11 | $24.27 | $24.36 | $24.27 | $24.36 | $24.20 | 5,689 |
| 2023-01-10 | $24.18 | $24.18 | $23.98 | $24.18 | $24.02 | 8,185 |
| 2023-01-09 | $24.14 | $24.26 | $24.06 | $24.06 | $23.90 | 8,057 |
| 2023-01-06 | $23.62 | $24.02 | $23.62 | $24.02 | $23.87 | 7,737 |
| 2023-01-05 | $23.56 | $23.58 | $23.38 | $23.42 | $23.27 | 17,699 |
| 2023-01-04 | $23.67 | $23.74 | $23.59 | $23.65 | $23.50 | 68,056 |
| 2023-01-03 | $23.50 | $23.50 | $23.25 | $23.41 | $23.26 | 7,752 |
| 2022-12-30 | $23.48 | $23.48 | $23.29 | $23.46 | $23.31 | 837 |
| 2022-12-29 | $23.48 | $23.70 | $23.48 | $23.63 | $23.47 | 7,089 |
| 2022-12-28 | $23.78 | $23.78 | $23.33 | $23.36 | $23.20 | 2,475 |
| 2022-12-27 | $23.60 | $23.72 | $23.60 | $23.71 | $23.56 | 6,872 |
| 2022-12-23 | $23.32 | $23.62 | $23.32 | $23.60 | $23.44 | 7,852 |
| 2022-12-22 | $23.35 | $23.39 | $23.03 | $23.38 | $23.23 | 8,345 |
| 2022-12-21 | $23.48 | $23.63 | $23.48 | $23.59 | $23.44 | 13,146 |
| 2022-12-20 | $23.21 | $23.35 | $23.19 | $23.28 | $23.13 | 10,037 |
| 2022-12-19 | $23.38 | $23.43 | $23.10 | $23.20 | $23.04 | 17,798 |
| 2022-12-16 | $23.35 | $23.37 | $23.16 | $23.37 | $23.22 | 6,529 |
| 2022-12-15 | $23.72 | $23.77 | $23.68 | $23.75 | $23.45 | 23,450 |
| 2022-12-14 | $24.43 | $24.49 | $24.23 | $24.23 | $23.92 | 3,070 |
| 2022-12-13 | $24.59 | $24.59 | $24.23 | $24.34 | $24.03 | 12,835 |
| 2022-12-12 | $23.82 | $24.20 | $23.82 | $24.20 | $23.89 | 17,678 |
| 2022-12-09 | $23.98 | $24.03 | $23.84 | $23.84 | $23.53 | 4,786 |
| 2022-12-08 | $24.02 | $24.07 | $23.98 | $23.99 | $23.69 | 4,549 |
| 2022-12-07 | $23.86 | $24.03 | $23.85 | $23.88 | $23.58 | 8,345 |
| 2022-12-06 | $23.90 | $23.94 | $23.73 | $23.88 | $23.58 | 4,180 |
| 2022-12-05 | $24.58 | $24.58 | $23.96 | $24.06 | $23.75 | 10,264 |
| 2022-12-02 | $24.39 | $24.49 | $24.29 | $24.49 | $24.18 | 5,761 |
| 2022-12-01 | $24.62 | $24.62 | $24.50 | $24.52 | $24.21 | 4,079 |
| 2022-11-30 | $24.22 | $24.50 | $24.18 | $24.50 | $24.18 | 2,407 |
| 2022-11-29 | $24.48 | $24.48 | $24.25 | $24.30 | $23.99 | 9,936 |
| 2022-11-28 | $24.36 | $24.36 | $24.26 | $24.26 | $23.95 | 2,008 |
| 2022-11-25 | $24.41 | $24.48 | $24.41 | $24.48 | $24.17 | 1,109 |
| 2022-11-23 | $24.52 | $24.52 | $24.37 | $24.44 | $24.12 | 7,384 |
| 2022-11-22 | $24.39 | $24.43 | $24.35 | $24.41 | $24.09 | 6,652 |
| 2022-11-21 | $24.12 | $24.25 | $24.12 | $24.23 | $23.92 | 3,246 |
| 2022-11-18 | $24.10 | $24.21 | $24.10 | $24.19 | $23.88 | 17,174 |
| 2022-11-17 | $24.09 | $24.09 | $23.93 | $24.05 | $23.75 | 6,752 |
| 2022-11-16 | $24.31 | $24.31 | $24.12 | $24.15 | $23.84 | 4,903 |
| 2022-11-15 | $24.20 | $24.23 | $24.14 | $24.18 | $23.87 | 95,868 |
| 2022-11-14 | $24.28 | $24.28 | $24.08 | $24.09 | $23.79 | 9,018 |
| 2022-11-11 | $24.17 | $24.27 | $24.16 | $24.23 | $24.23 | 13,444 |
| 2022-11-10 | $23.82 | $24.17 | $23.82 | $24.17 | $24.17 | 11,128 |
| 2022-11-09 | $23.72 | $23.77 | $23.63 | $23.63 | $23.63 | 2,490 |
| 2022-11-08 | $23.81 | $23.96 | $23.75 | $23.86 | $23.86 | 12,950 |
| 2022-11-07 | $23.76 | $23.82 | $23.68 | $23.78 | $23.75 | 10,726 |
| 2022-11-04 | $23.69 | $23.76 | $23.60 | $23.76 | $23.72 | 14,751 |
| 2022-11-03 | $23.49 | $23.61 | $23.46 | $23.56 | $23.52 | 7,112 |
| 2022-11-02 | $23.75 | $23.84 | $23.58 | $23.58 | $23.54 | 7,811 |
| 2022-11-01 | $23.76 | $23.83 | $23.76 | $23.80 | $23.77 | 3,956 |
| 2022-10-31 | $23.79 | $23.83 | $23.75 | $23.78 | $23.75 | 34,889 |
| 2022-10-28 | $23.64 | $23.79 | $23.64 | $23.79 | $23.75 | 1,108 |
| 2022-10-27 | $23.56 | $23.66 | $23.53 | $23.53 | $23.50 | 5,472 |
| 2022-10-26 | $23.59 | $23.59 | $23.46 | $23.46 | $23.43 | 8,954 |
| 2022-10-25 | $23.35 | $23.46 | $23.35 | $23.44 | $23.40 | 7,709 |
| 2022-10-24 | $23.26 | $23.38 | $23.20 | $23.29 | $23.25 | 318,964 |
| 2022-10-21 | $22.95 | $23.17 | $22.95 | $23.17 | $23.14 | 1,151 |
| 2022-10-20 | $23.09 | $23.09 | $22.88 | $22.93 | $22.89 | 301,364 |
| 2022-10-19 | $23.13 | $23.23 | $23.08 | $23.11 | $23.08 | 21,417 |
| 2022-10-18 | $23.03 | $23.23 | $23.03 | $23.19 | $23.16 | 6,957 |
| 2022-10-17 | $23.06 | $23.06 | $23.00 | $23.02 | $22.99 | 4,660 |
| 2022-10-14 | $23.25 | $23.25 | $22.78 | $22.80 | $22.76 | 12,270 |
| 2022-10-13 | $22.68 | $23.06 | $22.65 | $23.06 | $23.02 | 16,559 |
| 2022-10-12 | $22.84 | $22.88 | $22.77 | $22.77 | $22.73 | 15,953 |
| 2022-10-11 | $22.90 | $23.01 | $22.81 | $22.88 | $22.85 | 2,836 |
| 2022-10-10 | $23.12 | $23.12 | $22.85 | $22.93 | $22.85 | 4,338 |
| 2022-10-07 | $23.06 | $23.12 | $22.93 | $22.94 | $22.94 | 7,837 |
| 2022-10-06 | $23.27 | $23.27 | $23.16 | $23.21 | $23.21 | 4,709 |
| 2022-10-05 | $23.32 | $23.41 | $23.23 | $23.38 | $23.38 | 10,718 |
| 2022-10-04 | $23.39 | $23.44 | $23.39 | $23.44 | $23.44 | 8,667 |
| 2022-10-03 | $23.03 | $23.22 | $23.03 | $23.12 | $23.12 | 2,825 |
| 2022-09-30 | $22.79 | $22.81 | $22.40 | $22.40 | $22.40 | 19,680 |
| 2022-09-29 | $23.21 | $23.21 | $22.59 | $22.70 | $22.70 | 4,940 |
| 2022-09-28 | $22.87 | $23.37 | $22.87 | $23.37 | $23.37 | 8,767 |
| 2022-09-27 | $22.97 | $23.07 | $22.64 | $22.74 | $22.74 | 1,790 |
| 2022-09-26 | $23.26 | $23.28 | $22.84 | $22.90 | $22.90 | 8,370 |
| 2022-09-23 | $23.58 | $23.61 | $23.05 | $23.24 | $23.24 | 58,957 |
| 2022-09-22 | $24.16 | $24.16 | $23.71 | $23.74 | $23.74 | 8,343 |
| 2022-09-21 | $24.53 | $24.53 | $23.98 | $23.98 | $23.98 | 1,912 |
| 2022-09-20 | $24.25 | $24.28 | $24.07 | $24.24 | $24.24 | 6,144 |
| 2022-09-19 | $24.21 | $24.57 | $24.21 | $24.57 | $24.57 | 2,978 |
| 2022-09-16 | $24.39 | $24.39 | $24.15 | $24.29 | $24.29 | 13,362 |
| 2022-09-15 | $24.82 | $24.87 | $24.53 | $24.62 | $24.62 | 3,927 |
| 2022-09-14 | $24.95 | $25.04 | $24.77 | $24.89 | $24.89 | 12,953 |
| 2022-09-13 | $25.43 | $25.43 | $24.86 | $24.95 | $24.95 | 41,763 |
| 2022-09-12 | $25.80 | $25.80 | $25.74 | $25.79 | $25.79 | 6,391 |
| 2022-09-09 | $25.47 | $25.66 | $25.47 | $25.61 | $25.61 | 4,982 |
| 2022-09-08 | $25.22 | $25.43 | $25.21 | $25.39 | $25.31 | 1,520 |
| 2022-09-07 | $24.78 | $25.38 | $24.78 | $25.34 | $25.26 | 7,209 |
| 2022-09-06 | $24.97 | $25.02 | $24.75 | $24.78 | $24.70 | 7,091 |
| 2022-09-02 | $25.25 | $25.40 | $24.83 | $24.87 | $24.79 | 2,109 |
| 2022-09-01 | $25.00 | $25.02 | $24.78 | $25.00 | $24.92 | 4,611 |
| 2022-08-31 | $25.30 | $25.30 | $25.05 | $25.05 | $24.97 | 4,764 |
| 2022-08-30 | $25.63 | $25.63 | $25.21 | $25.21 | $25.13 | 5,021 |
| 2022-08-29 | $25.52 | $25.74 | $25.48 | $25.61 | $25.53 | 4,416 |
| 2022-08-26 | $26.30 | $26.30 | $25.62 | $25.62 | $25.54 | 5,630 |
| 2022-08-25 | $26.04 | $26.23 | $26.02 | $26.23 | $26.15 | 3,885 |
| 2022-08-24 | $25.89 | $25.96 | $25.82 | $25.96 | $25.88 | 7,335 |
| 2022-08-23 | $25.87 | $25.96 | $25.83 | $25.87 | $25.79 | 5,532 |
| 2022-08-22 | $26.01 | $26.01 | $25.80 | $25.80 | $25.72 | 13,708 |
| 2022-08-19 | $26.46 | $26.46 | $26.25 | $26.28 | $26.20 | 2,776 |
| 2022-08-18 | $26.59 | $26.59 | $26.38 | $26.49 | $26.41 | 4,342 |
| 2022-08-17 | $26.28 | $26.42 | $26.24 | $26.36 | $26.28 | 10,832 |
| 2022-08-16 | $26.33 | $26.48 | $26.33 | $26.43 | $26.35 | 8,759 |
| 2022-08-15 | $26.04 | $26.31 | $26.04 | $26.31 | $26.23 | 21,307 |
| 2022-08-12 | $25.98 | $26.24 | $25.97 | $26.22 | $26.14 | 6,736 |
| 2022-08-11 | $25.95 | $25.95 | $25.83 | $25.83 | $25.75 | 4,004 |
| 2022-08-10 | $25.37 | $25.60 | $25.37 | $25.58 | $25.50 | 7,345 |
| 2022-08-09 | $25.26 | $25.27 | $25.17 | $25.20 | $25.12 | 10,777 |
| 2022-08-08 | $25.14 | $25.30 | $25.14 | $25.21 | $25.11 | 4,780 |
| 2022-08-05 | $24.90 | $25.12 | $24.90 | $25.12 | $25.02 | 10,347 |
| 2022-08-04 | $25.20 | $25.21 | $25.09 | $25.09 | $24.99 | 4,244 |
| 2022-08-03 | $25.00 | $25.30 | $25.00 | $25.21 | $25.11 | 35,487 |
| 2022-08-02 | $25.03 | $25.26 | $25.03 | $25.03 | $24.93 | 3,807 |
| 2022-08-01 | $25.24 | $25.24 | $25.18 | $25.22 | $25.12 | 6,794 |
| 2022-07-29 | $25.19 | $25.28 | $25.19 | $25.26 | $25.16 | 2,921 |
| 2022-07-28 | $25.25 | $25.25 | $25.09 | $25.17 | $25.07 | 6,852 |
| 2022-07-27 | $25.21 | $25.21 | $24.99 | $25.10 | $25.00 | 8,749 |
| 2022-07-26 | $25.05 | $25.05 | $24.98 | $24.99 | $24.89 | 8,853 |
| 2022-07-25 | $24.88 | $25.03 | $24.88 | $25.02 | $24.92 | 11,734 |
| 2022-07-22 | $24.99 | $25.04 | $24.94 | $24.94 | $24.85 | 8,493 |
| 2022-07-21 | $24.82 | $24.97 | $24.82 | $24.97 | $24.87 | 26,657 |
| 2022-07-20 | $25.01 | $25.01 | $24.88 | $24.93 | $24.83 | 8,218 |
| 2022-07-19 | $24.83 | $24.93 | $24.83 | $24.91 | $24.81 | 7,124 |
| 2022-07-18 | $24.86 | $24.86 | $24.77 | $24.77 | $24.67 | 15,998 |
| 2022-07-15 | $24.77 | $24.82 | $24.76 | $24.82 | $24.72 | 21,915 |
| 2022-07-14 | $24.67 | $24.73 | $24.65 | $24.72 | $24.63 | 4,557 |
| 2022-07-13 | $24.67 | $24.80 | $24.67 | $24.78 | $24.69 | 1,927 |
| 2022-07-12 | $24.82 | $24.87 | $24.79 | $24.80 | $24.71 | 9,609 |
| 2022-07-11 | $24.90 | $24.90 | $24.80 | $24.80 | $24.70 | 7,397 |
| 2022-07-08 | $24.91 | $24.92 | $24.89 | $24.89 | $24.75 | 9,622 |
| 2022-07-07 | $24.91 | $24.94 | $24.90 | $24.90 | $24.76 | 2,548 |
| 2022-07-06 | $24.79 | $24.88 | $24.79 | $24.86 | $24.72 | 3,315 |
| 2022-07-05 | $24.79 | $24.82 | $24.76 | $24.82 | $24.68 | 3,622 |
| 2022-07-01 | $24.84 | $24.94 | $24.50 | $24.94 | $24.80 | 23,542 |
| 2022-06-30 | $24.43 | $24.77 | $24.41 | $24.55 | $24.41 | 121,703 |
| 2022-06-29 | $24.89 | $24.89 | $24.61 | $24.68 | $24.54 | 1,792 |
| 2022-06-28 | $25.13 | $25.28 | $24.83 | $24.83 | $24.69 | 3,462 |
| 2022-06-27 | $24.95 | $25.06 | $24.85 | $24.97 | $24.82 | 12,170 |
| 2022-06-24 | $24.34 | $24.87 | $24.31 | $24.84 | $24.70 | 10,448 |
| 2022-06-23 | $24.06 | $24.26 | $23.91 | $24.11 | $23.97 | 3,568 |
| 2022-06-22 | $23.93 | $24.15 | $23.90 | $24.10 | $23.96 | 7,748 |
| 2022-06-21 | $23.89 | $24.22 | $23.89 | $24.17 | $24.03 | 7,992 |
| 2022-06-17 | $23.81 | $24.02 | $23.63 | $23.72 | $23.58 | 13,195 |
| 2022-06-16 | $24.39 | $24.39 | $23.77 | $23.90 | $23.76 | 10,218 |
| 2022-06-15 | $25.03 | $25.59 | $24.50 | $24.78 | $24.64 | 19,875 |
| 2022-06-14 | $25.06 | $25.07 | $24.55 | $24.73 | $24.59 | 19,917 |
| 2022-06-13 | $25.72 | $25.72 | $24.86 | $24.93 | $24.79 | 17,015 |
| 2022-06-10 | $26.39 | $26.39 | $25.92 | $25.92 | $25.77 | 6,264 |
| 2022-06-09 | $27.07 | $27.07 | $26.59 | $26.59 | $26.33 | 13,136 |
| 2022-06-08 | $27.71 | $27.71 | $27.11 | $27.11 | $26.85 | 5,213 |
| 2022-06-07 | $27.17 | $27.54 | $27.05 | $27.54 | $27.27 | 4,168 |
| 2022-06-06 | $27.28 | $27.35 | $27.19 | $27.22 | $26.95 | 4,719 |
| 2022-06-03 | $27.19 | $27.19 | $27.09 | $27.10 | $27.10 | 4,009 |
| 2022-06-02 | $27.05 | $27.31 | $27.05 | $27.30 | $27.30 | 7,484 |
| 2022-06-01 | $27.19 | $27.19 | $26.79 | $27.04 | $27.04 | 3,186 |
| 2022-05-31 | $27.21 | $27.33 | $27.02 | $27.19 | $27.19 | 20,593 |
| 2022-05-27 | $27.16 | $27.39 | $27.14 | $27.39 | $27.39 | 26,509 |
| 2022-05-26 | $26.88 | $27.10 | $26.88 | $26.93 | $26.93 | 50,400 |
| 2022-05-25 | $26.45 | $26.57 | $26.38 | $26.57 | $26.57 | 10,665 |
| 2022-05-24 | $25.92 | $26.33 | $25.84 | $26.33 | $26.33 | 16,154 |
| 2022-05-23 | $26.01 | $26.30 | $26.01 | $26.19 | $26.19 | 4,734 |
| 2022-05-20 | $26.30 | $26.30 | $25.52 | $25.88 | $25.88 | 7,865 |
| 2022-05-19 | $26.00 | $26.03 | $25.68 | $25.98 | $25.98 | 37,272 |
| 2022-05-18 | $27.00 | $27.00 | $26.01 | $26.06 | $26.06 | 7,281 |
| 2022-05-17 | $26.87 | $26.87 | $26.80 | $26.86 | $26.86 | 7,708 |
| 2022-05-16 | $26.38 | $26.53 | $26.29 | $26.46 | $26.46 | 6,415 |
| 2022-05-13 | $26.39 | $26.43 | $26.20 | $26.36 | $26.36 | 4,197 |
| 2022-05-12 | $26.02 | $26.06 | $25.71 | $26.04 | $26.04 | 4,282 |
| 2022-05-11 | $26.16 | $26.41 | $25.96 | $25.96 | $25.96 | 3,475 |
| 2022-05-10 | $26.50 | $26.51 | $25.90 | $26.07 | $26.07 | 4,874 |
| 2022-05-09 | $26.55 | $26.55 | $26.24 | $26.31 | $26.29 | 13,122 |
| 2022-05-06 | $26.38 | $26.74 | $26.38 | $26.72 | $26.70 | 14,257 |
| 2022-05-05 | $27.09 | $27.09 | $26.57 | $26.68 | $26.65 | 13,076 |
| 2022-05-04 | $26.69 | $27.32 | $26.64 | $27.32 | $27.30 | 2,415 |
| 2022-05-03 | $26.53 | $26.78 | $26.49 | $26.63 | $26.61 | 2,891 |
| 2022-05-02 | $26.45 | $26.45 | $25.99 | $26.41 | $26.39 | 3,471 |
| 2022-04-29 | $27.15 | $27.15 | $26.41 | $26.41 | $26.39 | 5,769 |
| 2022-04-28 | $27.00 | $27.11 | $26.70 | $27.11 | $27.09 | 5,208 |
| 2022-04-27 | $26.64 | $26.98 | $26.59 | $26.78 | $26.76 | 3,673 |
| 2022-04-26 | $27.05 | $27.18 | $26.68 | $26.68 | $26.66 | 10,750 |
| 2022-04-25 | $27.05 | $27.10 | $26.42 | $27.10 | $27.07 | 37,874 |
| 2022-04-22 | $27.50 | $27.52 | $27.17 | $27.17 | $27.15 | 4,957 |
| 2022-04-21 | $28.25 | $28.33 | $27.89 | $27.92 | $27.90 | 6,518 |
| 2022-04-20 | $27.94 | $28.13 | $27.94 | $28.09 | $28.07 | 6,044 |
| 2022-04-19 | $27.47 | $27.77 | $27.47 | $27.74 | $27.72 | 7,659 |
| 2022-04-18 | $27.50 | $27.54 | $27.28 | $27.34 | $27.32 | 5,076 |
| 2022-04-14 | $27.38 | $27.58 | $27.38 | $27.41 | $27.39 | 6,084 |
| 2022-04-13 | $27.25 | $27.45 | $27.23 | $27.45 | $27.43 | 6,518 |
| 2022-04-12 | $27.54 | $27.54 | $27.29 | $27.31 | $27.29 | 12,396 |
| 2022-04-11 | $27.55 | $27.55 | $27.25 | $27.25 | $27.23 | 7,661 |
| 2022-04-08 | $27.46 | $27.62 | $27.45 | $27.54 | $27.46 | 10,488 |
| 2022-04-07 | $27.48 | $27.51 | $27.21 | $27.46 | $27.38 | 17,002 |
| 2022-04-06 | $27.25 | $27.40 | $27.21 | $27.38 | $27.30 | 13,390 |
| 2022-04-05 | $27.48 | $27.51 | $27.28 | $27.29 | $27.21 | 4,216 |
| 2022-04-04 | $27.35 | $27.45 | $27.23 | $27.43 | $27.35 | 3,778 |
| 2022-04-01 | $27.39 | $27.52 | $27.23 | $27.51 | $27.43 | 22,387 |
| 2022-03-31 | $27.60 | $27.65 | $27.36 | $27.36 | $27.28 | 130,697 |
| 2022-03-30 | $27.63 | $27.63 | $27.42 | $27.50 | $27.42 | 11,435 |
| 2022-03-29 | $27.32 | $27.52 | $27.26 | $27.50 | $27.42 | 20,793 |
| 2022-03-28 | $27.31 | $27.31 | $27.02 | $27.19 | $27.11 | 3,345 |
| 2022-03-25 | $27.00 | $27.21 | $27.00 | $27.20 | $27.13 | 7,240 |
| 2022-03-24 | $26.84 | $26.88 | $26.81 | $26.88 | $26.80 | 7,870 |
| 2022-03-23 | $26.69 | $26.75 | $26.63 | $26.65 | $26.57 | 967 |
| 2022-03-22 | $26.87 | $26.87 | $26.70 | $26.72 | $26.64 | 1,188 |
| 2022-03-21 | $26.71 | $26.79 | $26.59 | $26.69 | $26.61 | 14,525 |
| 2022-03-18 | $26.58 | $26.60 | $26.34 | $26.56 | $26.49 | 4,517 |
| 2022-03-17 | $26.27 | $26.55 | $26.19 | $26.50 | $26.42 | 4,921 |
| 2022-03-16 | $26.09 | $26.24 | $25.84 | $26.24 | $26.16 | 4,797 |
| 2022-03-15 | $25.79 | $26.01 | $25.76 | $25.97 | $25.89 | 3,701 |
| 2022-03-14 | $25.75 | $25.97 | $25.64 | $25.73 | $25.65 | 4,917 |
| 2022-03-11 | $26.02 | $26.02 | $25.79 | $25.79 | $25.72 | 14,546 |
| 2022-03-10 | $25.82 | $26.02 | $25.82 | $26.02 | $25.86 | 796 |
| 2022-03-09 | $26.01 | $26.10 | $25.93 | $25.93 | $25.77 | 4,433 |
| 2022-03-08 | $26.18 | $26.18 | $25.72 | $25.72 | $25.57 | 3,370 |
| 2022-03-07 | $26.40 | $26.40 | $26.00 | $26.00 | $25.85 | 1,207 |
| 2022-03-04 | $26.16 | $26.36 | $26.16 | $26.36 | $26.20 | 636 |
| 2022-03-03 | $26.35 | $26.35 | $26.22 | $26.26 | $26.10 | 6,052 |
| 2022-03-02 | $25.71 | $26.15 | $25.71 | $26.10 | $25.95 | 24,315 |
| 2022-03-01 | $25.94 | $25.94 | $25.39 | $25.50 | $25.35 | 4,678 |
| 2022-02-28 | $25.90 | $25.90 | $25.53 | $25.83 | $25.68 | 7,264 |
| 2022-02-25 | $25.61 | $25.96 | $25.61 | $25.94 | $25.78 | 7,407 |
| 2022-02-24 | $25.00 | $25.24 | $24.74 | $25.22 | $25.07 | 18,843 |
| 2022-02-23 | $25.63 | $25.78 | $25.25 | $25.25 | $25.10 | 7,187 |
| 2022-02-22 | $26.06 | $26.06 | $25.46 | $25.59 | $25.44 | 8,538 |
| 2022-02-18 | $25.95 | $26.00 | $25.73 | $25.81 | $25.65 | 5,063 |
| 2022-02-17 | $26.16 | $26.16 | $25.83 | $25.86 | $25.71 | 6,577 |
| 2022-02-16 | $26.13 | $26.19 | $25.98 | $26.13 | $25.97 | 5,320 |
| 2022-02-15 | $25.83 | $26.06 | $25.83 | $25.99 | $25.83 | 5,101 |
| 2022-02-14 | $26.22 | $26.22 | $25.63 | $25.81 | $25.66 | 13,816 |
| 2022-02-11 | $26.26 | $26.31 | $25.95 | $26.01 | $25.86 | 7,530 |
| 2022-02-10 | $26.51 | $26.51 | $26.05 | $26.12 | $25.96 | 3,894 |
| 2022-02-09 | $26.61 | $26.65 | $26.56 | $26.58 | $26.41 | 11,504 |
| 2022-02-08 | $26.30 | $26.41 | $26.30 | $26.36 | $26.18 | 6,046 |
| 2022-02-07 | $26.28 | $26.31 | $26.08 | $26.12 | $25.95 | 9,069 |
| 2022-02-04 | $26.30 | $26.30 | $25.97 | $26.13 | $25.96 | 2,608 |
| 2022-02-03 | $26.59 | $26.59 | $26.31 | $26.31 | $26.13 | 23,177 |
| 2022-02-02 | $26.39 | $26.59 | $26.31 | $26.57 | $26.39 | 46,411 |
| 2022-02-01 | $26.41 | $26.41 | $26.16 | $26.37 | $26.20 | 1,548 |
| 2022-01-31 | $26.01 | $26.31 | $26.01 | $26.31 | $26.13 | 3,296 |
| 2022-01-28 | $25.62 | $25.97 | $25.55 | $25.97 | $25.80 | 1,896 |
| 2022-01-27 | $26.01 | $26.20 | $25.62 | $25.72 | $25.55 | 8,895 |
| 2022-01-26 | $26.16 | $26.16 | $25.54 | $25.69 | $25.52 | 3,274 |
| 2022-01-25 | $25.50 | $25.96 | $25.50 | $25.79 | $25.62 | 33,103 |
| 2022-01-24 | $25.86 | $25.98 | $25.32 | $25.98 | $25.81 | 18,341 |
| 2022-01-21 | $26.32 | $26.34 | $25.94 | $25.97 | $25.80 | 36,952 |
| 2022-01-20 | $26.58 | $26.72 | $26.17 | $26.17 | $26.00 | 3,557 |
| 2022-01-19 | $26.80 | $26.80 | $26.50 | $26.50 | $26.33 | 10,186 |
| 2022-01-18 | $26.97 | $26.97 | $26.61 | $26.65 | $26.47 | 21,414 |
| 2022-01-14 | $27.01 | $27.01 | $26.79 | $26.96 | $26.78 | 6,296 |
| 2022-01-13 | $27.09 | $27.13 | $26.98 | $26.98 | $26.80 | 3,074 |
| 2022-01-12 | $26.89 | $27.03 | $26.89 | $26.98 | $26.80 | 22,999 |
| 2022-01-11 | $26.57 | $26.90 | $26.57 | $26.88 | $26.70 | 42,001 |
| 2022-01-10 | $26.99 | $26.99 | $26.55 | $26.74 | $26.56 | 9,102 |
| 2022-01-07 | $26.93 | $27.05 | $26.89 | $26.98 | $26.80 | 10,150 |
| 2022-01-06 | $27.01 | $27.01 | $26.89 | $26.91 | $26.73 | 7,569 |
| 2022-01-05 | $27.27 | $27.30 | $26.93 | $26.93 | $26.75 | 13,955 |
| 2022-01-04 | $26.92 | $27.19 | $26.92 | $27.12 | $26.94 | 4,434 |
| 2022-01-03 | $27.08 | $27.08 | $26.69 | $26.76 | $26.58 | 4,747 |
| 2021-12-31 | $26.84 | $26.99 | $26.79 | $26.95 | $26.77 | 2,563 |
| 2021-12-30 | $26.96 | $26.96 | $26.85 | $26.85 | $26.67 | 5,870 |
| 2021-12-29 | $26.87 | $26.96 | $26.87 | $26.94 | $26.76 | 2,387 |
| 2021-12-28 | $26.66 | $26.83 | $26.66 | $26.80 | $26.62 | 7,823 |
| 2021-12-27 | $26.47 | $26.67 | $26.47 | $26.67 | $26.49 | 3,194 |
| 2021-12-23 | $26.41 | $26.44 | $26.37 | $26.41 | $26.24 | 3,099 |
| 2021-12-22 | $26.19 | $26.19 | $26.02 | $26.19 | $26.02 | 1,988 |
| 2021-12-21 | $26.04 | $26.14 | $25.96 | $26.06 | $25.88 | 5,792 |
| 2021-12-20 | $25.90 | $25.90 | $25.46 | $25.82 | $25.65 | 7,452 |
| 2021-12-17 | $26.40 | $26.42 | $26.09 | $26.09 | $25.92 | 7,446 |
| 2021-12-16 | $26.50 | $26.69 | $26.50 | $26.54 | $26.36 | 5,517 |
| 2021-12-15 | $26.50 | $26.50 | $26.14 | $26.50 | $26.19 | 4,795 |
| 2021-12-14 | $26.40 | $26.40 | $26.20 | $26.22 | $25.91 | 12,774 |
| 2021-12-13 | $26.46 | $26.46 | $26.27 | $26.37 | $26.05 | 2,319 |
| 2021-12-10 | $26.40 | $26.41 | $26.33 | $26.40 | $26.09 | 19,124 |
| 2021-12-09 | $26.18 | $26.20 | $26.17 | $26.20 | $25.89 | 1,380 |
| 2021-12-08 | $26.26 | $26.30 | $26.24 | $26.30 | $25.99 | 8,616 |
| 2021-12-07 | $26.35 | $26.37 | $26.24 | $26.24 | $25.92 | 8,002 |
| 2021-12-06 | $25.98 | $25.98 | $25.98 | $25.98 | $25.67 | 22 |
| 2021-12-03 | $25.51 | $25.60 | $25.49 | $25.60 | $25.30 | 2,683 |
| 2021-12-02 | $25.38 | $25.50 | $25.35 | $25.50 | $25.20 | 1,654 |
| 2021-12-01 | $25.53 | $25.71 | $25.08 | $25.08 | $24.78 | 1,318 |
| 2021-11-30 | $25.67 | $25.67 | $25.16 | $25.17 | $24.87 | 2,444 |
| 2021-11-29 | $26.05 | $26.05 | $25.95 | $25.95 | $25.64 | 2,945 |
| 2021-11-26 | $25.80 | $25.80 | $25.70 | $25.77 | $25.46 | 6,502 |
| 2021-11-24 | $26.30 | $26.32 | $26.30 | $26.31 | $26.00 | 664 |
| 2021-11-23 | $26.40 | $26.40 | $26.29 | $26.38 | $26.07 | 9,325 |
| 2021-11-22 | $26.20 | $26.37 | $26.20 | $26.25 | $25.94 | 7,156 |
| 2021-11-19 | $26.02 | $26.16 | $25.94 | $26.06 | $25.75 | 2,400 |
| 2021-11-18 | $26.36 | $26.36 | $26.10 | $26.11 | $25.80 | 1,644 |
| 2021-11-17 | $26.43 | $26.43 | $26.21 | $26.26 | $25.95 | 8,298 |
| 2021-11-16 | $26.44 | $26.50 | $26.37 | $26.37 | $26.06 | 2,847 |
| 2021-11-15 | $26.33 | $26.35 | $26.30 | $26.33 | $26.01 | 694 |
| 2021-11-12 | $26.29 | $26.29 | $26.05 | $26.26 | $25.94 | 2,910 |
| 2021-11-11 | $26.30 | $26.30 | $26.12 | $26.16 | $25.84 | 1,819 |
| 2021-11-10 | $26.17 | $26.25 | $26.12 | $26.14 | $25.83 | 2,491 |
| 2021-11-09 | $26.00 | $26.20 | $26.00 | $26.18 | $25.87 | 8,628 |
| 2021-11-08 | $26.15 | $26.15 | $26.08 | $26.10 | $25.79 | 2,996 |
| 2021-11-05 | $26.20 | $26.23 | $26.14 | $26.18 | $25.86 | 7,617 |
| 2021-11-04 | $26.13 | $26.13 | $26.00 | $26.00 | $25.68 | 546 |
| 2021-11-03 | $26.06 | $26.06 | $25.89 | $26.06 | $25.74 | 2,036 |
| 2021-11-02 | $25.99 | $26.01 | $25.86 | $26.01 | $25.69 | 894,674 |
| 2021-11-01 | $25.77 | $25.85 | $25.77 | $25.81 | $25.50 | 4,547 |
| 2021-10-29 | $25.84 | $25.84 | $25.61 | $25.69 | $25.38 | 9,433 |
| 2021-10-28 | $25.68 | $25.75 | $25.66 | $25.75 | $25.44 | 851 |
| 2021-10-27 | $25.70 | $25.70 | $25.51 | $25.51 | $25.20 | 2,127 |
| 2021-10-26 | $25.91 | $25.95 | $25.89 | $25.89 | $25.57 | 2,097 |
| 2021-10-25 | $25.85 | $25.97 | $25.85 | $25.88 | $25.56 | 1,821 |
| 2021-10-22 | $25.72 | $25.94 | $25.72 | $25.87 | $25.55 | 3,319 |
| 2021-10-21 | $25.69 | $25.75 | $25.67 | $25.73 | $25.41 | 2,141 |
| 2021-10-20 | $25.53 | $25.77 | $25.53 | $25.72 | $25.41 | 4,658 |
| 2021-10-19 | $25.33 | $25.50 | $25.33 | $25.48 | $25.17 | 4,516 |
| 2021-10-18 | $25.42 | $25.42 | $25.29 | $25.31 | $25.00 | 5,565 |
| 2021-10-15 | $25.49 | $25.50 | $25.41 | $25.41 | $25.10 | 1,694 |
| 2021-10-14 | $25.10 | $25.35 | $25.10 | $25.34 | $25.03 | 50,759 |
| 2021-10-13 | $24.97 | $24.97 | $24.84 | $24.91 | $24.60 | 1,553 |
| 2021-10-12 | $24.82 | $24.96 | $24.79 | $24.79 | $24.48 | 1,944 |
| 2021-10-11 | $25.04 | $25.04 | $24.81 | $24.81 | $24.51 | 7,473 |
| 2021-10-08 | $24.99 | $25.08 | $24.87 | $24.87 | $24.57 | 4,363 |
| 2021-10-07 | $25.05 | $25.14 | $24.96 | $24.97 | $24.62 | 5,796 |
| 2021-10-06 | $24.51 | $24.82 | $24.46 | $24.78 | $24.43 | 1,579 |
| 2021-10-05 | $24.63 | $24.74 | $24.46 | $24.71 | $24.36 | 1,634 |
| 2021-10-04 | $24.49 | $24.49 | $24.34 | $24.47 | $24.13 | 1,531 |
| 2021-10-01 | $24.23 | $24.60 | $24.23 | $24.48 | $24.14 | 2,433 |
| 2021-09-30 | $24.77 | $24.77 | $24.33 | $24.33 | $23.99 | 7,152 |
| 2021-09-29 | $24.65 | $24.68 | $24.62 | $24.62 | $24.27 | 2,194 |
| 2021-09-28 | $24.78 | $24.79 | $24.49 | $24.53 | $24.18 | 7,915 |
| 2021-09-27 | $25.04 | $25.04 | $24.81 | $24.81 | $24.46 | 3,163 |
| 2021-09-24 | $24.87 | $24.87 | $24.81 | $24.81 | $24.46 | 2,993 |
| 2021-09-23 | $24.63 | $24.92 | $24.63 | $24.80 | $24.45 | 3,494 |
| 2021-09-22 | $24.65 | $24.68 | $24.56 | $24.56 | $24.21 | 2,380 |
| 2021-09-21 | $24.48 | $24.55 | $24.36 | $24.36 | $24.02 | 3,685 |
| 2021-09-20 | $24.53 | $24.55 | $24.33 | $24.48 | $24.14 | 6,563 |
| 2021-09-17 | $25.21 | $25.21 | $24.83 | $24.83 | $24.48 | 9,931 |
| 2021-09-16 | $25.27 | $25.27 | $25.10 | $25.10 | $24.75 | 6,534 |
| 2021-09-15 | $25.21 | $25.33 | $25.18 | $25.27 | $24.92 | 9,856 |
| 2021-09-14 | $25.38 | $25.38 | $25.03 | $25.06 | $24.70 | 15,961 |
| 2021-09-13 | $25.49 | $25.49 | $25.18 | $25.25 | $24.89 | 13,484 |
| 2021-09-10 | $25.56 | $25.56 | $25.20 | $25.20 | $24.85 | 6,573 |
| 2021-09-09 | $25.60 | $25.60 | $25.45 | $25.45 | $25.09 | 15,923 |
| 2021-09-08 | $25.33 | $25.59 | $25.33 | $25.56 | $25.17 | 22,704 |
| 2021-09-07 | $25.66 | $25.66 | $25.41 | $25.43 | $25.04 | 14,276 |
| 2021-09-03 | $25.86 | $25.86 | $25.74 | $25.74 | $25.34 | 19,466 |
| 2021-09-02 | $25.86 | $25.86 | $25.79 | $25.86 | $25.46 | 7,968 |
| 2021-09-01 | $25.67 | $25.77 | $25.57 | $25.69 | $25.30 | 9,668 |
| 2021-08-31 | $25.70 | $25.73 | $25.63 | $25.67 | $25.28 | 12,283 |
| 2021-08-30 | $25.84 | $25.84 | $25.68 | $25.68 | $25.29 | 2,647 |
| 2021-08-27 | $25.63 | $25.76 | $25.63 | $25.72 | $25.32 | 19,122 |
| 2021-08-26 | $25.63 | $25.63 | $25.51 | $25.52 | $25.13 | 7,785 |
| 2021-08-25 | $25.67 | $25.71 | $25.54 | $25.66 | $25.27 | 12,685 |
| 2021-08-24 | $25.57 | $25.62 | $25.50 | $25.58 | $25.19 | 15,862 |
| 2021-08-23 | $25.73 | $25.73 | $25.57 | $25.57 | $25.18 | 24,214 |
| 2021-08-20 | $25.40 | $25.59 | $25.40 | $25.53 | $25.14 | 19,370 |
| 2021-08-19 | $25.36 | $25.43 | $25.25 | $25.33 | $24.94 | 22,411 |
| 2021-08-18 | $25.61 | $25.66 | $25.40 | $25.40 | $25.01 | 17,351 |
| 2021-08-17 | $25.84 | $25.84 | $25.51 | $25.68 | $25.29 | 38,181 |
| 2021-08-16 | $25.92 | $25.92 | $25.69 | $25.87 | $25.47 | 26,963 |
| 2021-08-13 | $25.87 | $25.97 | $25.78 | $25.80 | $25.41 | 35,450 |
| 2021-08-12 | $25.88 | $25.88 | $25.65 | $25.75 | $25.35 | 14,768 |
| 2021-08-11 | $25.72 | $25.76 | $25.59 | $25.76 | $25.36 | 19,521 |
| 2021-08-10 | $25.53 | $25.62 | $25.41 | $25.54 | $25.15 | 24,834 |
| 2021-08-09 | $25.47 | $25.47 | $25.33 | $25.40 | $25.01 | 18,486 |
| 2021-08-06 | $25.44 | $25.68 | $25.31 | $25.37 | $24.98 | 64,767 |
| 2021-08-05 | $25.39 | $25.44 | $25.20 | $25.28 | $24.89 | 24,963 |
| 2021-08-04 | $25.51 | $25.51 | $25.16 | $25.21 | $24.82 | 42,195 |
| 2021-08-03 | $25.32 | $25.42 | $25.12 | $25.42 | $25.02 | 20,445 |
| 2021-08-02 | $25.44 | $25.51 | $25.19 | $25.19 | $24.79 | 89,329 |
| 2021-07-30 | $25.42 | $25.42 | $25.24 | $25.28 | $24.88 | 35,058 |
| 2021-07-29 | $25.19 | $25.36 | $25.16 | $25.27 | $24.88 | 10,636 |
Timothy Plan High Dividend Stock Enhanced ETF (TPHE) News Headlines
Recent Timothy Plan High Dividend Stock Enhanced ETF (TPHE) News
Similar Companies to Timothy Plan High Dividend Stock Enhanced ETF (TPHE) 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 | -- | -- | -- |