Timothy Plan International ETF (TPIF) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.93 ($0.13) 0.43%
Timothy Plan International ETF - Daily Information
Click for more stock information on Timothy Plan International ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $29.80 |
Previous Close | $29.93 |
High | $29.95 |
Low | $29.71 |
Adjusted Open | $29.80 |
Previous Adjusted Close | $29.93 |
Adjusted High | $29.95 |
Adjusted Low | $29.71 |
About Timothy Plan International ETF (TPIF)
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 International 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 methodology is sometimes referred to as “Smart Beta.” The Index follows a proprietary rules-based methodology, developed by the Sub-Advisor, to construct its constituent securities: The Index universe begins with the stocks included in the Nasdaq Victory International 500 Volatility Weighted Index, a volatility weighted index comprised of the 500 largest publicly traded foreign companies by market capitalization with positive earnings in each of the four most recent quarters. The 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 Index considers foreign companies to be those that are organized or domiciled in a developed country (excluding the U.S. and emerging markets) and whose stock principally trades on a foreign exchange. Representative developed markets include Canada, France, Germany, Great Britain, Japan, Hong Kong and Australia. 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 country to 20% and any particular sector to 25%. The Fund seeks to track the returns of the Index before fees and expenses by employing, under normal circumstances, a “sampling” process to invest in a representative sample of stocks included in the Index. The Fund’s portfolio managers select these stocks using a statistical optimization process designed to produce investment characteristics that closely approximate those of the Index. 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.
Invest in Timothy Plan International ETF (TPIF)
Historical Stock Data for Timothy Plan International ETF (TPIF)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-28 | $29.80 | $29.95 | $29.71 | $29.93 | $29.93 | 3,850 |
2025-04-25 | $29.74 | $29.88 | $29.53 | $29.80 | $29.80 | 21,485 |
2025-04-24 | $29.57 | $29.74 | $29.42 | $29.74 | $29.74 | 70,555 |
2025-04-23 | $29.50 | $29.66 | $29.32 | $29.33 | $29.33 | 29,186 |
2025-04-22 | $29.28 | $29.65 | $29.11 | $29.37 | $29.37 | 21,229 |
2025-04-21 | $29.08 | $29.08 | $28.70 | $28.83 | $28.83 | 16,900 |
2025-04-17 | $28.80 | $29.17 | $28.79 | $29.02 | $29.02 | 26,085 |
2025-04-16 | $28.77 | $28.95 | $28.54 | $28.72 | $28.72 | 14,653 |
2025-04-15 | $28.69 | $28.79 | $28.51 | $28.70 | $28.70 | 15,255 |
2025-04-14 | $28.26 | $28.51 | $28.19 | $28.39 | $28.39 | 9,992 |
2025-04-11 | $27.55 | $28.08 | $27.55 | $28.08 | $28.08 | 15,318 |
2025-04-10 | $27.45 | $27.45 | $26.89 | $27.32 | $27.32 | 9,253 |
2025-04-09 | $26.17 | $27.91 | $26.03 | $27.91 | $27.79 | 18,886 |
2025-04-08 | $26.89 | $26.98 | $25.85 | $26.00 | $25.88 | 11,294 |
2025-04-07 | $26.34 | $27.58 | $25.86 | $26.23 | $26.11 | 16,255 |
2025-04-04 | $27.56 | $27.58 | $26.84 | $26.85 | $26.73 | 21,990 |
2025-04-03 | $28.83 | $28.83 | $28.57 | $28.60 | $28.47 | 20,222 |
2025-04-02 | $28.60 | $28.93 | $28.60 | $28.91 | $28.78 | 8,234 |
2025-04-01 | $28.77 | $28.87 | $28.69 | $28.83 | $28.70 | 23,911 |
2025-03-31 | $28.55 | $28.81 | $28.49 | $28.75 | $28.62 | 18,522 |
2025-03-28 | $28.98 | $29.02 | $28.86 | $28.89 | $28.76 | 8,540 |
2025-03-27 | $29.07 | $29.24 | $29.07 | $29.18 | $29.05 | 6,415 |
2025-03-26 | $29.21 | $29.26 | $29.01 | $29.05 | $28.92 | 9,277 |
2025-03-25 | $29.36 | $29.36 | $29.26 | $29.34 | $29.34 | 10,528 |
2025-03-24 | $29.14 | $29.17 | $29.09 | $29.17 | $29.17 | 1,941 |
2025-03-21 | $29.04 | $29.09 | $28.98 | $29.06 | $29.06 | 13,214 |
2025-03-20 | $29.08 | $29.30 | $28.97 | $29.28 | $29.28 | 23,833 |
2025-03-19 | $29.30 | $29.45 | $29.28 | $29.44 | $29.44 | 10,064 |
2025-03-18 | $29.36 | $29.41 | $29.22 | $29.36 | $29.36 | 22,567 |
2025-03-17 | $29.14 | $29.39 | $29.14 | $29.36 | $29.36 | 13,005 |
2025-03-14 | $28.88 | $29.10 | $28.88 | $29.10 | $29.10 | 14,218 |
2025-03-13 | $28.65 | $28.72 | $28.61 | $28.62 | $28.62 | 12,560 |
2025-03-12 | $28.78 | $28.97 | $28.68 | $28.79 | $28.79 | 18,626 |
2025-03-11 | $28.76 | $28.77 | $28.43 | $28.70 | $28.70 | 14,081 |
2025-03-10 | $28.88 | $28.88 | $28.57 | $28.75 | $28.75 | 13,530 |
2025-03-07 | $29.03 | $29.31 | $28.97 | $29.29 | $29.24 | 23,789 |
2025-03-06 | $29.05 | $29.24 | $28.87 | $28.98 | $28.93 | 16,382 |
2025-03-05 | $28.90 | $29.20 | $28.85 | $29.20 | $29.14 | 29,608 |
2025-03-04 | $28.27 | $28.67 | $27.99 | $28.47 | $28.42 | 13,740 |
2025-03-03 | $28.71 | $28.81 | $28.34 | $28.50 | $28.45 | 14,363 |
2025-02-28 | $28.10 | $28.19 | $27.96 | $28.15 | $28.10 | 9,506 |
2025-02-27 | $28.37 | $28.37 | $28.13 | $28.17 | $28.12 | 5,867 |
2025-02-26 | $28.52 | $28.83 | $28.45 | $28.51 | $28.46 | 20,694 |
2025-02-25 | $28.50 | $28.52 | $28.30 | $28.46 | $28.41 | 58,842 |
2025-02-24 | $28.27 | $28.86 | $28.18 | $28.21 | $28.16 | 80,021 |
2025-02-21 | $28.37 | $28.37 | $28.13 | $28.13 | $28.08 | 3,781 |
2025-02-20 | $28.37 | $28.42 | $28.25 | $28.42 | $28.37 | 2,612 |
2025-02-19 | $28.19 | $28.26 | $28.15 | $28.22 | $28.17 | 6,390 |
2025-02-18 | $28.46 | $28.68 | $28.42 | $28.53 | $28.48 | 10,081 |
2025-02-14 | $28.40 | $28.42 | $28.30 | $28.30 | $28.25 | 4,099 |
2025-02-13 | $28.03 | $28.40 | $28.03 | $28.34 | $28.29 | 13,855 |
2025-02-12 | $27.70 | $28.00 | $27.70 | $27.96 | $27.91 | 9,373 |
2025-02-11 | $27.71 | $27.85 | $27.63 | $27.85 | $27.80 | 6,690 |
2025-02-10 | $27.65 | $27.75 | $27.64 | $27.66 | $27.61 | 10,171 |
2025-02-07 | $27.73 | $27.81 | $27.52 | $27.55 | $27.55 | 12,018 |
2025-02-06 | $27.67 | $27.80 | $27.67 | $27.73 | $27.67 | 15,947 |
2025-02-05 | $27.54 | $27.66 | $27.54 | $27.66 | $27.60 | 7,466 |
2025-02-04 | $27.25 | $27.49 | $27.25 | $27.43 | $27.37 | 16,303 |
2025-02-03 | $26.94 | $27.23 | $26.75 | $27.13 | $27.07 | 12,674 |
2025-01-31 | $27.64 | $27.78 | $27.41 | $27.41 | $27.35 | 3,596 |
2025-01-30 | $27.73 | $27.77 | $27.68 | $27.68 | $27.62 | 5,439 |
2025-01-29 | $27.42 | $27.51 | $27.36 | $27.44 | $27.38 | 5,764 |
2025-01-28 | $27.49 | $27.49 | $27.38 | $27.48 | $27.42 | 9,354 |
2025-01-27 | $27.39 | $27.49 | $27.39 | $27.41 | $27.35 | 3,730 |
2025-01-24 | $27.46 | $27.60 | $27.34 | $27.47 | $27.41 | 19,350 |
2025-01-23 | $27.22 | $27.38 | $27.20 | $27.38 | $27.32 | 12,638 |
2025-01-22 | $27.24 | $27.26 | $27.12 | $27.16 | $27.16 | 17,810 |
2025-01-21 | $27.02 | $27.21 | $27.02 | $27.20 | $27.20 | 11,486 |
2025-01-17 | $26.68 | $26.81 | $26.67 | $26.71 | $26.71 | 20,070 |
2025-01-16 | $26.52 | $26.64 | $26.51 | $26.55 | $26.55 | 7,901 |
2025-01-15 | $26.58 | $26.61 | $26.47 | $26.55 | $26.55 | 29,550 |
2025-01-14 | $26.09 | $26.25 | $26.01 | $26.20 | $26.20 | 64,952 |
2025-01-13 | $25.89 | $26.15 | $25.89 | $26.06 | $26.06 | 127,709 |
2025-01-10 | $26.43 | $26.48 | $26.04 | $26.14 | $26.14 | 126,336 |
2025-01-08 | $26.54 | $26.68 | $26.54 | $26.61 | $26.61 | 32,834 |
2025-01-07 | $26.88 | $26.89 | $26.66 | $26.66 | $26.66 | 8,132 |
2025-01-06 | $26.74 | $26.90 | $26.73 | $26.73 | $26.73 | 3,994 |
2025-01-03 | $26.40 | $26.59 | $26.33 | $26.33 | $26.33 | 30,857 |
2025-01-02 | $26.55 | $26.64 | $26.26 | $26.26 | $26.26 | 38,414 |
2024-12-31 | $26.59 | $26.67 | $26.48 | $26.58 | $26.58 | 6,109 |
2024-12-30 | $26.56 | $26.63 | $26.45 | $26.57 | $26.57 | 6,336 |
2024-12-27 | $26.62 | $26.71 | $26.50 | $26.64 | $26.64 | 8,995 |
2024-12-26 | $26.63 | $26.98 | $26.57 | $26.71 | $26.71 | 17,327 |
2024-12-24 | $26.62 | $26.73 | $26.57 | $26.64 | $26.64 | 5,063 |
2024-12-23 | $26.38 | $26.58 | $26.38 | $26.54 | $26.54 | 9,626 |
2024-12-20 | $26.21 | $26.61 | $26.21 | $26.42 | $26.42 | 21,329 |
2024-12-19 | $26.51 | $26.56 | $26.32 | $26.38 | $26.38 | 49,313 |
2024-12-18 | $27.07 | $27.12 | $26.40 | $26.42 | $26.42 | 12,043 |
2024-12-17 | $27.05 | $27.10 | $27.01 | $27.04 | $27.04 | 6,232 |
2024-12-16 | $27.18 | $27.30 | $27.17 | $27.20 | $27.20 | 6,796 |
2024-12-13 | $27.36 | $27.36 | $27.19 | $27.24 | $27.24 | 7,378 |
2024-12-12 | $27.41 | $27.42 | $27.28 | $27.29 | $27.29 | 9,074 |
2024-12-11 | $27.57 | $27.63 | $27.45 | $27.58 | $27.55 | 6,059 |
2024-12-10 | $27.61 | $27.61 | $27.41 | $27.46 | $27.44 | 5,379 |
2024-12-09 | $27.83 | $27.83 | $27.68 | $27.69 | $27.66 | 6,794 |
2024-12-06 | $27.86 | $27.86 | $27.58 | $27.67 | $27.65 | 7,988 |
2024-12-05 | $27.82 | $27.91 | $27.68 | $27.88 | $27.85 | 21,499 |
2024-12-04 | $27.69 | $27.69 | $27.58 | $27.64 | $27.64 | 5,200 |
2024-12-03 | $27.66 | $27.71 | $27.56 | $27.64 | $27.64 | 10,664 |
2024-12-02 | $27.50 | $27.58 | $27.37 | $27.55 | $27.55 | 12,059 |
2024-11-29 | $27.30 | $27.46 | $27.21 | $27.46 | $27.46 | 1,687 |
2024-11-27 | $27.20 | $27.24 | $27.06 | $27.16 | $27.16 | 26,823 |
2024-11-26 | $27.13 | $27.14 | $26.91 | $27.09 | $27.09 | 18,724 |
2024-11-25 | $27.31 | $27.33 | $27.14 | $27.19 | $27.19 | 3,913 |
2024-11-22 | $27.07 | $27.18 | $27.00 | $27.09 | $27.09 | 17,262 |
2024-11-21 | $26.97 | $27.06 | $26.96 | $27.02 | $27.02 | 9,733 |
2024-11-20 | $26.96 | $26.96 | $26.79 | $26.92 | $26.92 | 6,798 |
2024-11-19 | $26.88 | $27.05 | $26.80 | $27.05 | $27.05 | 14,643 |
2024-11-18 | $26.91 | $27.09 | $26.86 | $27.02 | $27.02 | 10,151 |
2024-11-15 | $26.84 | $26.84 | $26.76 | $26.82 | $26.82 | 13,043 |
2024-11-14 | $27.01 | $27.04 | $26.83 | $26.85 | $26.85 | 19,823 |
2024-11-13 | $26.95 | $26.95 | $26.77 | $26.84 | $26.84 | 25,651 |
2024-11-12 | $27.25 | $27.25 | $26.92 | $27.03 | $27.03 | 3,727 |
2024-11-11 | $27.55 | $27.55 | $27.41 | $27.44 | $27.44 | 6,391 |
2024-11-08 | $27.53 | $27.53 | $27.37 | $27.45 | $27.45 | 4,431 |
2024-11-07 | $27.75 | $27.78 | $27.69 | $27.77 | $27.77 | 12,592 |
2024-11-06 | $27.33 | $28.35 | $26.89 | $27.34 | $27.34 | 23,806 |
2024-11-05 | $27.62 | $27.80 | $27.55 | $27.74 | $27.74 | 6,544 |
2024-11-04 | $27.54 | $27.54 | $27.37 | $27.42 | $27.42 | 2,688 |
2024-11-01 | $27.51 | $27.51 | $27.33 | $27.35 | $27.35 | 4,443 |
2024-10-31 | $27.42 | $27.42 | $27.16 | $27.30 | $27.30 | 6,220 |
2024-10-30 | $27.45 | $27.62 | $27.45 | $27.49 | $27.49 | 20,149 |
2024-10-29 | $27.69 | $27.72 | $27.58 | $27.66 | $27.66 | 33,502 |
2024-10-28 | $27.69 | $27.81 | $27.61 | $27.74 | $27.74 | 9,140 |
2024-10-25 | $27.74 | $27.74 | $27.53 | $27.53 | $27.53 | 3,461 |
2024-10-24 | $27.74 | $27.75 | $27.53 | $27.61 | $27.61 | 11,173 |
2024-10-23 | $27.63 | $27.70 | $27.47 | $27.58 | $27.58 | 16,205 |
2024-10-22 | $27.85 | $27.88 | $27.73 | $27.83 | $27.83 | 12,716 |
2024-10-21 | $28.13 | $28.16 | $28.01 | $28.01 | $28.01 | 2,419 |
2024-10-18 | $28.30 | $28.34 | $28.19 | $28.27 | $28.27 | 6,421 |
2024-10-17 | $28.23 | $28.23 | $28.07 | $28.11 | $28.11 | 6,161 |
2024-10-16 | $28.18 | $28.18 | $28.08 | $28.13 | $28.13 | 3,229 |
2024-10-15 | $28.38 | $28.38 | $28.05 | $28.05 | $28.05 | 11,238 |
2024-10-14 | $28.29 | $28.35 | $28.29 | $28.35 | $28.35 | 1,822 |
2024-10-11 | $28.22 | $28.35 | $28.21 | $28.27 | $28.27 | 3,423 |
2024-10-10 | $28.17 | $28.22 | $28.05 | $28.22 | $28.22 | 7,606 |
2024-10-09 | $28.15 | $28.92 | $27.94 | $28.26 | $28.26 | 18,856 |
2024-10-08 | $28.27 | $28.27 | $28.11 | $28.20 | $28.20 | 4,999 |
2024-10-07 | $28.36 | $28.37 | $28.24 | $28.26 | $28.26 | 4,749 |
2024-10-04 | $28.42 | $28.50 | $28.41 | $28.47 | $28.47 | 5,543 |
2024-10-03 | $28.45 | $28.50 | $28.30 | $28.37 | $28.37 | 4,409 |
2024-10-02 | $28.50 | $28.64 | $28.50 | $28.62 | $28.62 | 4,052 |
2024-10-01 | $28.92 | $28.92 | $28.57 | $28.72 | $28.72 | 9,140 |
2024-09-30 | $29.00 | $29.01 | $28.81 | $28.87 | $28.87 | 9,950 |
2024-09-27 | $29.19 | $29.22 | $28.93 | $28.96 | $28.96 | 8,533 |
2024-09-26 | $29.06 | $29.17 | $28.94 | $29.09 | $29.09 | 5,822 |
2024-09-25 | $28.80 | $28.80 | $28.54 | $28.58 | $28.58 | 4,778 |
2024-09-24 | $28.66 | $28.73 | $28.52 | $28.70 | $28.70 | 7,460 |
2024-09-23 | $28.54 | $28.65 | $28.51 | $28.57 | $28.57 | 8,896 |
2024-09-20 | $28.58 | $28.60 | $28.34 | $28.47 | $28.47 | 3,475 |
2024-09-19 | $28.62 | $28.75 | $28.45 | $28.68 | $28.68 | 11,912 |
2024-09-18 | $28.39 | $28.48 | $28.02 | $28.21 | $28.21 | 176,019 |
2024-09-17 | $28.49 | $28.49 | $28.36 | $28.38 | $28.38 | 7,139 |
2024-09-16 | $28.40 | $29.12 | $28.26 | $28.44 | $28.44 | 11,024 |
2024-09-13 | $28.26 | $28.32 | $28.15 | $28.26 | $28.26 | 5,953 |
2024-09-12 | $27.91 | $28.22 | $27.83 | $28.22 | $28.22 | 6,946 |
2024-09-11 | $27.76 | $27.84 | $27.45 | $27.84 | $27.84 | 7,396 |
2024-09-10 | $27.93 | $27.93 | $27.70 | $27.82 | $27.73 | 3,657 |
2024-09-09 | $27.95 | $28.03 | $27.89 | $27.97 | $27.88 | 6,189 |
2024-09-06 | $28.14 | $28.14 | $27.66 | $27.73 | $27.64 | 6,613 |
2024-09-05 | $28.20 | $28.26 | $28.02 | $28.21 | $28.12 | 5,211 |
2024-09-04 | $28.07 | $28.11 | $28.01 | $28.05 | $27.96 | 8,424 |
2024-09-03 | $28.40 | $28.40 | $28.06 | $28.06 | $27.97 | 12,554 |
2024-08-30 | $28.58 | $28.67 | $28.41 | $28.52 | $28.43 | 13,235 |
2024-08-29 | $28.53 | $28.60 | $28.46 | $28.46 | $28.37 | 20,727 |
2024-08-28 | $28.44 | $28.50 | $28.27 | $28.38 | $28.29 | 13,623 |
2024-08-27 | $28.43 | $28.57 | $28.33 | $28.49 | $28.40 | 9,450 |
2024-08-26 | $28.46 | $28.46 | $28.33 | $28.42 | $28.33 | 8,523 |
2024-08-23 | $28.16 | $28.43 | $28.16 | $28.42 | $28.33 | 4,079 |
2024-08-22 | $28.15 | $28.15 | $27.93 | $27.95 | $27.86 | 3,491 |
2024-08-21 | $27.99 | $28.10 | $27.87 | $28.10 | $28.01 | 4,057 |
2024-08-20 | $27.82 | $27.88 | $27.81 | $27.83 | $27.74 | 4,765 |
2024-08-19 | $27.68 | $28.39 | $27.68 | $27.90 | $27.81 | 7,303 |
2024-08-16 | $27.41 | $27.55 | $27.41 | $27.49 | $27.49 | 8,570 |
2024-08-15 | $27.32 | $27.43 | $27.28 | $27.37 | $27.37 | 3,930 |
2024-08-14 | $27.05 | $27.12 | $27.02 | $27.12 | $27.12 | 12,373 |
2024-08-13 | $26.77 | $27.02 | $26.73 | $27.00 | $27.00 | 10,264 |
2024-08-12 | $26.59 | $26.63 | $26.56 | $26.59 | $26.59 | 2,736 |
2024-08-09 | $26.43 | $26.60 | $26.35 | $26.60 | $26.60 | 6,885 |
2024-08-08 | $26.30 | $26.45 | $26.30 | $26.43 | $26.43 | 3,296 |
2024-08-07 | $26.38 | $26.49 | $26.05 | $26.05 | $26.05 | 15,041 |
2024-08-06 | $25.69 | $25.99 | $25.69 | $25.91 | $25.90 | 29,980 |
2024-08-05 | $25.56 | $25.96 | $24.64 | $25.86 | $25.85 | 15,506 |
2024-08-02 | $26.58 | $26.59 | $26.17 | $26.45 | $26.44 | 18,247 |
2024-08-01 | $27.26 | $27.26 | $26.70 | $26.83 | $26.82 | 8,614 |
2024-07-31 | $27.57 | $27.58 | $27.43 | $27.55 | $27.55 | 1,538 |
2024-07-30 | $27.25 | $27.27 | $27.17 | $27.26 | $27.25 | 7,047 |
2024-07-29 | $27.22 | $27.22 | $27.05 | $27.17 | $27.16 | 7,956 |
2024-07-26 | $27.12 | $27.23 | $27.09 | $27.18 | $27.17 | 9,557 |
2024-07-25 | $26.86 | $27.02 | $26.77 | $26.89 | $26.88 | 8,169 |
2024-07-24 | $27.21 | $27.22 | $27.00 | $27.02 | $27.01 | 23,205 |
2024-07-23 | $27.27 | $27.30 | $27.23 | $27.24 | $27.23 | 9,186 |
2024-07-22 | $27.37 | $27.52 | $27.26 | $27.47 | $27.46 | 11,294 |
2024-07-19 | $27.24 | $27.24 | $27.13 | $27.13 | $27.12 | 5,573 |
2024-07-18 | $27.58 | $27.58 | $27.24 | $27.29 | $27.28 | 14,504 |
2024-07-17 | $27.53 | $27.56 | $27.39 | $27.47 | $27.47 | 3,706 |
2024-07-16 | $27.44 | $27.54 | $27.44 | $27.54 | $27.54 | 4,231 |
2024-07-15 | $27.55 | $28.11 | $27.32 | $27.39 | $27.38 | 6,559 |
2024-07-12 | $27.65 | $27.72 | $27.52 | $27.53 | $27.52 | 4,176 |
2024-07-11 | $27.42 | $27.47 | $27.31 | $27.37 | $27.36 | 8,929 |
2024-07-10 | $26.98 | $27.27 | $26.98 | $27.18 | $27.17 | 9,224 |
2024-07-09 | $27.03 | $27.03 | $26.85 | $26.97 | $26.93 | 5,669 |
2024-07-08 | $27.23 | $27.24 | $27.04 | $27.06 | $27.02 | 6,785 |
2024-07-05 | $27.13 | $27.19 | $27.10 | $27.19 | $27.15 | 13,435 |
2024-07-03 | $26.84 | $27.08 | $26.84 | $27.03 | $26.99 | 2,621 |
2024-07-02 | $26.49 | $26.68 | $26.49 | $26.66 | $26.62 | 6,709 |
2024-07-01 | $26.63 | $26.64 | $26.43 | $26.56 | $26.52 | 11,273 |
2024-06-28 | $26.67 | $26.67 | $26.47 | $26.52 | $26.49 | 9,905 |
2024-06-27 | $26.30 | $26.51 | $26.30 | $26.40 | $26.36 | 12,505 |
2024-06-26 | $26.36 | $26.51 | $26.32 | $26.42 | $26.39 | 9,017 |
2024-06-25 | $26.49 | $26.66 | $26.49 | $26.64 | $26.60 | 7,395 |
2024-06-24 | $26.47 | $26.66 | $26.47 | $26.63 | $26.59 | 5,166 |
2024-06-21 | $26.33 | $26.37 | $26.23 | $26.31 | $26.28 | 12,945 |
2024-06-20 | $26.54 | $26.58 | $26.44 | $26.54 | $26.50 | 4,471 |
2024-06-18 | $26.38 | $26.51 | $26.38 | $26.49 | $26.45 | 8,777 |
2024-06-17 | $26.22 | $26.36 | $26.13 | $26.33 | $26.29 | 6,020 |
2024-06-14 | $26.28 | $26.28 | $26.14 | $26.27 | $26.24 | 14,949 |
2024-06-13 | $26.71 | $26.80 | $26.45 | $26.62 | $26.58 | 22,436 |
2024-06-12 | $27.17 | $27.17 | $26.94 | $27.01 | $26.98 | 6,279 |
2024-06-11 | $26.79 | $26.79 | $26.65 | $26.75 | $26.56 | 4,810 |
2024-06-10 | $26.98 | $27.14 | $26.93 | $27.05 | $26.86 | 21,991 |
2024-06-07 | $27.19 | $27.23 | $27.09 | $27.13 | $27.13 | 5,740 |
2024-06-06 | $27.35 | $27.43 | $27.35 | $27.42 | $27.42 | 1,974 |
2024-06-05 | $27.36 | $27.39 | $27.21 | $27.29 | $27.29 | 9,323 |
2024-06-04 | $27.23 | $27.24 | $27.10 | $27.17 | $27.17 | 11,940 |
2024-06-03 | $27.42 | $27.90 | $27.19 | $27.34 | $27.34 | 20,405 |
2024-05-31 | $27.09 | $27.28 | $27.00 | $27.27 | $27.27 | 19,608 |
2024-05-30 | $27.06 | $27.09 | $26.97 | $27.00 | $27.00 | 5,377 |
2024-05-29 | $27.03 | $27.03 | $26.80 | $26.83 | $26.83 | 8,684 |
2024-05-28 | $27.36 | $27.36 | $27.18 | $27.22 | $27.22 | 4,398 |
2024-05-24 | $27.26 | $27.28 | $27.11 | $27.22 | $27.22 | 7,310 |
2024-05-23 | $27.29 | $27.29 | $27.01 | $27.05 | $27.05 | 5,646 |
2024-05-22 | $27.30 | $27.33 | $27.14 | $27.18 | $27.18 | 10,662 |
2024-05-21 | $27.44 | $27.46 | $27.40 | $27.41 | $27.41 | 2,892 |
2024-05-20 | $27.59 | $27.59 | $27.43 | $27.52 | $27.52 | 5,622 |
2024-05-17 | $27.46 | $27.46 | $27.35 | $27.45 | $27.45 | 10,337 |
2024-05-16 | $27.57 | $27.57 | $27.36 | $27.36 | $27.36 | 7,320 |
2024-05-15 | $27.44 | $27.50 | $27.26 | $27.45 | $27.45 | 8,486 |
2024-05-14 | $27.22 | $27.22 | $27.09 | $27.18 | $27.18 | 2,586 |
2024-05-13 | $27.13 | $27.14 | $26.96 | $27.00 | $27.00 | 5,772 |
2024-05-10 | $27.05 | $27.15 | $26.99 | $27.02 | $27.02 | 4,587 |
2024-05-09 | $26.84 | $26.98 | $26.81 | $26.90 | $26.90 | 17,792 |
2024-05-08 | $26.93 | $26.94 | $26.80 | $26.89 | $26.79 | 4,868 |
2024-05-07 | $27.11 | $27.11 | $26.87 | $26.93 | $26.83 | 10,334 |
2024-05-06 | $26.90 | $26.95 | $26.82 | $26.95 | $26.85 | 6,443 |
2024-05-03 | $26.78 | $26.78 | $26.56 | $26.69 | $26.69 | 10,119 |
2024-05-02 | $26.39 | $26.54 | $26.28 | $26.48 | $26.48 | 7,505 |
2024-05-01 | $26.14 | $26.38 | $26.02 | $26.08 | $26.08 | 12,091 |
2024-04-30 | $26.28 | $26.28 | $26.12 | $26.12 | $26.12 | 5,271 |
2024-04-29 | $26.48 | $26.50 | $26.39 | $26.47 | $26.47 | 4,344 |
2024-04-26 | $26.51 | $26.51 | $26.26 | $26.41 | $26.41 | 17,806 |
2024-04-25 | $26.06 | $26.23 | $25.88 | $26.20 | $26.20 | 13,669 |
2024-04-24 | $26.41 | $26.41 | $26.22 | $26.24 | $26.24 | 6,762 |
2024-04-23 | $26.28 | $26.43 | $26.21 | $26.38 | $26.38 | 9,780 |
2024-04-22 | $26.01 | $26.23 | $25.97 | $26.17 | $26.17 | 111,016 |
2024-04-19 | $25.98 | $25.98 | $25.83 | $25.83 | $25.83 | 6,513 |
2024-04-18 | $25.95 | $25.97 | $25.78 | $25.82 | $25.82 | 2,933 |
2024-04-17 | $26.04 | $26.04 | $25.75 | $25.86 | $25.86 | 5,169 |
2024-04-16 | $26.01 | $26.01 | $25.76 | $25.86 | $25.86 | 7,062 |
2024-04-15 | $26.61 | $26.61 | $26.04 | $26.07 | $26.07 | 19,976 |
2024-04-12 | $26.40 | $26.43 | $26.11 | $26.16 | $26.16 | 21,542 |
2024-04-11 | $26.60 | $26.66 | $26.39 | $26.63 | $26.63 | 10,046 |
2024-04-10 | $26.74 | $26.74 | $26.62 | $26.64 | $26.53 | 4,360 |
2024-04-09 | $27.18 | $27.18 | $26.97 | $27.10 | $26.99 | 5,868 |
2024-04-08 | $27.20 | $27.20 | $27.06 | $27.06 | $26.95 | 10,699 |
2024-04-05 | $26.80 | $27.03 | $26.79 | $26.98 | $26.87 | 6,644 |
2024-04-04 | $27.25 | $27.25 | $26.88 | $26.88 | $26.78 | 46,541 |
2024-04-03 | $26.93 | $27.12 | $26.84 | $27.09 | $26.98 | 3,825 |
2024-04-02 | $26.92 | $26.94 | $26.85 | $26.92 | $26.81 | 21,042 |
2024-04-01 | $27.30 | $27.30 | $27.02 | $27.12 | $27.12 | 27,901 |
2024-03-28 | $28.59 | $28.59 | $27.25 | $27.25 | $27.25 | 15,929 |
2024-03-27 | $27.33 | $27.33 | $27.24 | $27.29 | $27.29 | 4,222 |
2024-03-26 | $27.22 | $27.27 | $27.16 | $27.16 | $27.16 | 12,128 |
2024-03-25 | $27.25 | $27.25 | $27.11 | $27.15 | $27.15 | 9,047 |
2024-03-22 | $27.43 | $27.43 | $27.19 | $27.21 | $27.21 | 12,308 |
2024-03-21 | $27.38 | $27.40 | $27.31 | $27.35 | $27.35 | 8,939 |
2024-03-20 | $27.13 | $27.37 | $26.98 | $27.31 | $27.31 | 24,856 |
2024-03-19 | $26.97 | $27.08 | $26.87 | $27.01 | $27.01 | 8,992 |
2024-03-18 | $27.08 | $27.08 | $26.92 | $26.92 | $26.92 | 4,887 |
2024-03-15 | $27.07 | $27.07 | $26.91 | $26.96 | $26.96 | 23,467 |
2024-03-14 | $27.03 | $27.03 | $26.85 | $26.90 | $26.90 | 7,686 |
2024-03-13 | $27.13 | $27.25 | $27.13 | $27.17 | $27.17 | 19,754 |
2024-03-12 | $26.99 | $27.14 | $26.99 | $27.09 | $27.09 | 4,025 |
2024-03-11 | $26.97 | $26.97 | $26.77 | $26.93 | $26.93 | 2,531 |
2024-03-08 | $27.48 | $27.49 | $27.22 | $27.22 | $27.00 | 2,365 |
2024-03-07 | $27.30 | $27.39 | $27.27 | $27.36 | $27.14 | 9,848 |
2024-03-06 | $27.04 | $27.18 | $27.01 | $27.01 | $26.79 | 5,169 |
2024-03-05 | $26.86 | $26.88 | $26.75 | $26.75 | $26.53 | 10,756 |
2024-03-04 | $26.82 | $26.91 | $26.76 | $26.77 | $26.55 | 14,546 |
2024-03-01 | $26.85 | $26.88 | $26.81 | $26.81 | $26.59 | 14,600 |
2024-02-29 | $26.70 | $26.79 | $26.55 | $26.65 | $26.44 | 13,892 |
2024-02-28 | $26.54 | $26.67 | $26.54 | $26.54 | $26.33 | 17,077 |
2024-02-27 | $26.65 | $26.69 | $26.65 | $26.68 | $26.68 | 4,377 |
2024-02-26 | $26.67 | $26.70 | $26.55 | $26.62 | $26.62 | 17,307 |
2024-02-23 | $26.69 | $26.80 | $26.69 | $26.71 | $26.71 | 3,942 |
2024-02-22 | $26.64 | $26.76 | $26.57 | $26.73 | $26.73 | 12,045 |
2024-02-21 | $26.36 | $26.47 | $26.36 | $26.47 | $26.47 | 7,605 |
2024-02-20 | $26.46 | $26.47 | $26.35 | $26.44 | $26.44 | 12,944 |
2024-02-16 | $26.24 | $26.43 | $26.23 | $26.33 | $26.33 | 7,731 |
2024-02-15 | $26.09 | $26.27 | $26.07 | $26.24 | $26.24 | 4,062 |
2024-02-14 | $25.84 | $25.93 | $25.76 | $25.92 | $25.92 | 8,587 |
2024-02-13 | $25.80 | $25.80 | $25.49 | $25.64 | $25.64 | 13,320 |
2024-02-12 | $25.99 | $26.11 | $25.99 | $26.03 | $26.03 | 6,208 |
2024-02-09 | $25.87 | $26.00 | $25.79 | $26.00 | $26.00 | 9,824 |
2024-02-08 | $25.97 | $25.97 | $25.82 | $25.94 | $25.94 | 8,895 |
2024-02-07 | $26.00 | $26.00 | $25.87 | $25.88 | $25.88 | 6,362 |
2024-02-06 | $25.83 | $25.96 | $25.79 | $25.93 | $25.92 | 2,673 |
2024-02-05 | $25.91 | $25.92 | $25.73 | $25.85 | $25.85 | 4,050 |
2024-02-02 | $26.21 | $26.21 | $25.93 | $26.07 | $26.07 | 10,844 |
2024-02-01 | $26.06 | $26.21 | $26.03 | $26.21 | $26.21 | 5,191 |
2024-01-31 | $26.15 | $26.26 | $25.96 | $25.96 | $25.96 | 6,039 |
2024-01-30 | $26.16 | $26.16 | $26.00 | $26.10 | $26.10 | 5,191 |
2024-01-29 | $25.96 | $26.14 | $25.93 | $26.14 | $26.14 | 11,632 |
2024-01-26 | $26.11 | $26.11 | $25.99 | $26.03 | $26.03 | 22,083 |
2024-01-25 | $25.99 | $25.99 | $25.83 | $25.97 | $25.97 | 15,744 |
2024-01-24 | $26.04 | $26.04 | $25.88 | $25.88 | $25.88 | 22,877 |
2024-01-23 | $25.72 | $25.82 | $25.67 | $25.82 | $25.82 | 14,138 |
2024-01-22 | $25.94 | $25.94 | $25.76 | $25.81 | $25.81 | 13,523 |
2024-01-19 | $25.60 | $25.76 | $25.47 | $25.76 | $25.76 | 30,768 |
2024-01-18 | $25.53 | $25.66 | $25.53 | $25.66 | $25.66 | 9,066 |
2024-01-17 | $25.42 | $25.55 | $25.37 | $25.55 | $25.55 | 12,643 |
2024-01-16 | $25.97 | $25.97 | $25.72 | $25.75 | $25.75 | 18,163 |
2024-01-12 | $26.41 | $26.41 | $26.17 | $26.24 | $26.24 | 4,608 |
2024-01-11 | $26.23 | $26.23 | $25.94 | $26.15 | $26.15 | 13,355 |
2024-01-10 | $26.00 | $26.12 | $26.00 | $26.11 | $26.11 | 8,116 |
2024-01-09 | $26.03 | $26.06 | $26.00 | $26.03 | $26.03 | 22,524 |
2024-01-08 | $26.05 | $26.25 | $26.01 | $26.25 | $26.24 | 6,239 |
2024-01-05 | $25.95 | $26.17 | $25.92 | $25.98 | $25.98 | 6,085 |
2024-01-04 | $25.90 | $26.07 | $25.90 | $25.97 | $25.97 | 3,834 |
2024-01-03 | $25.94 | $25.98 | $25.86 | $25.91 | $25.91 | 8,479 |
2024-01-02 | $26.25 | $26.34 | $26.13 | $26.14 | $26.14 | 7,967 |
2023-12-29 | $26.50 | $26.64 | $26.44 | $26.45 | $26.45 | 6,061 |
2023-12-28 | $26.50 | $26.60 | $26.44 | $26.46 | $26.46 | 10,075 |
2023-12-27 | $26.34 | $26.50 | $26.34 | $26.48 | $26.48 | 27,248 |
2023-12-26 | $26.39 | $26.40 | $26.27 | $26.39 | $26.39 | 8,302 |
2023-12-22 | $26.28 | $26.29 | $26.20 | $26.26 | $26.26 | 4,796 |
2023-12-21 | $26.10 | $26.26 | $25.98 | $26.25 | $26.25 | 58,098 |
2023-12-20 | $26.02 | $26.11 | $25.75 | $25.75 | $25.75 | 24,706 |
2023-12-19 | $26.02 | $26.08 | $25.98 | $26.03 | $26.03 | 11,082 |
2023-12-18 | $25.91 | $25.91 | $25.77 | $25.81 | $25.81 | 5,740 |
2023-12-15 | $25.97 | $25.98 | $25.78 | $25.81 | $25.76 | 9,173 |
2023-12-14 | $26.03 | $26.15 | $26.01 | $26.04 | $25.99 | 8,355 |
2023-12-13 | $25.36 | $25.86 | $25.33 | $25.80 | $25.75 | 10,318 |
2023-12-12 | $25.38 | $25.40 | $25.35 | $25.37 | $25.32 | 4,632 |
2023-12-11 | $25.29 | $25.42 | $25.29 | $25.38 | $25.33 | 3,562 |
2023-12-08 | $25.24 | $25.37 | $25.24 | $25.32 | $25.32 | 5,051 |
2023-12-07 | $25.14 | $25.32 | $25.14 | $25.31 | $25.31 | 6,346 |
2023-12-06 | $25.31 | $25.31 | $25.13 | $25.13 | $25.13 | 2,400 |
2023-12-05 | $25.03 | $25.07 | $25.02 | $25.03 | $25.03 | 5,260 |
2023-12-04 | $25.13 | $25.15 | $25.07 | $25.13 | $25.13 | 4,011 |
2023-12-01 | $25.18 | $25.36 | $25.17 | $25.35 | $25.35 | 4,363 |
2023-11-30 | $25.08 | $25.11 | $25.02 | $25.08 | $25.08 | 6,172 |
2023-11-29 | $25.10 | $25.17 | $25.06 | $25.07 | $25.07 | 9,279 |
2023-11-28 | $24.93 | $25.05 | $24.93 | $25.02 | $25.02 | 3,620 |
2023-11-27 | $24.97 | $25.00 | $24.89 | $24.97 | $24.97 | 9,890 |
2023-11-24 | $24.98 | $25.02 | $24.95 | $25.01 | $25.01 | 4,344 |
2023-11-22 | $24.80 | $24.86 | $24.79 | $24.83 | $24.83 | 2,384 |
2023-11-21 | $24.90 | $24.90 | $24.75 | $24.77 | $24.77 | 6,052 |
2023-11-20 | $24.76 | $24.88 | $24.76 | $24.86 | $24.86 | 10,342 |
2023-11-17 | $24.71 | $24.78 | $24.54 | $24.75 | $24.75 | 28,952 |
2023-11-16 | $24.44 | $24.54 | $24.44 | $24.46 | $24.46 | 46,998 |
2023-11-15 | $24.53 | $24.61 | $24.50 | $24.51 | $24.51 | 5,249 |
2023-11-14 | $24.27 | $24.55 | $24.27 | $24.51 | $24.51 | 8,992 |
2023-11-13 | $23.74 | $23.89 | $23.74 | $23.89 | $23.89 | 3,262 |
2023-11-10 | $23.68 | $23.81 | $23.62 | $23.80 | $23.80 | 3,275 |
2023-11-09 | $23.90 | $23.92 | $23.70 | $23.70 | $23.70 | 4,760 |
2023-11-08 | $23.69 | $23.76 | $23.59 | $23.70 | $23.70 | 8,680 |
2023-11-07 | $23.73 | $23.78 | $23.70 | $23.74 | $23.72 | 7,805 |
2023-11-06 | $24.05 | $24.09 | $23.90 | $23.94 | $23.92 | 13,125 |
2023-11-03 | $24.01 | $24.08 | $23.97 | $24.03 | $24.02 | 12,277 |
2023-11-02 | $23.62 | $23.68 | $23.56 | $23.68 | $23.67 | 8,210 |
2023-11-01 | $23.00 | $23.25 | $23.00 | $23.21 | $23.20 | 9,370 |
2023-10-31 | $22.91 | $23.00 | $22.91 | $23.00 | $22.99 | 2,737 |
2023-10-30 | $22.88 | $22.98 | $22.75 | $22.94 | $22.93 | 7,377 |
2023-10-27 | $22.70 | $22.77 | $22.23 | $22.63 | $22.62 | 66,218 |
2023-10-26 | $22.68 | $22.81 | $22.62 | $22.69 | $22.68 | 12,312 |
2023-10-25 | $22.91 | $23.01 | $22.80 | $22.84 | $22.83 | 12,304 |
2023-10-24 | $23.08 | $23.08 | $22.95 | $23.06 | $23.05 | 8,938 |
2023-10-23 | $22.87 | $23.08 | $22.87 | $22.96 | $22.95 | 12,265 |
2023-10-20 | $23.06 | $23.08 | $22.92 | $22.92 | $22.91 | 12,073 |
2023-10-19 | $23.30 | $23.35 | $23.15 | $23.18 | $23.17 | 14,349 |
2023-10-18 | $23.53 | $23.53 | $23.31 | $23.34 | $23.33 | 22,106 |
2023-10-17 | $23.57 | $23.74 | $23.57 | $23.74 | $23.72 | 6,143 |
2023-10-16 | $23.65 | $23.81 | $23.65 | $23.76 | $23.75 | 7,945 |
2023-10-13 | $23.68 | $23.77 | $23.54 | $23.62 | $23.61 | 6,208 |
2023-10-12 | $23.99 | $23.99 | $23.71 | $23.72 | $23.71 | 14,424 |
2023-10-11 | $23.98 | $24.05 | $23.86 | $23.99 | $23.97 | 10,342 |
2023-10-10 | $23.98 | $24.08 | $23.98 | $24.01 | $23.91 | 10,645 |
2023-10-09 | $23.50 | $23.73 | $23.50 | $23.71 | $23.62 | 5,633 |
2023-10-06 | $23.37 | $23.80 | $23.37 | $23.68 | $23.68 | 9,375 |
2023-10-05 | $23.41 | $23.51 | $23.32 | $23.47 | $23.47 | 100,543 |
2023-10-04 | $23.25 | $23.29 | $23.08 | $23.29 | $23.29 | 13,857 |
2023-10-03 | $23.33 | $23.38 | $23.16 | $23.25 | $23.25 | 49,919 |
2023-10-02 | $23.81 | $23.81 | $23.47 | $23.53 | $23.53 | 13,764 |
2023-09-29 | $24.22 | $24.22 | $23.90 | $23.97 | $23.97 | 9,506 |
2023-09-28 | $24.03 | $24.09 | $24.00 | $24.04 | $24.04 | 6,107 |
2023-09-27 | $24.00 | $24.00 | $23.68 | $23.83 | $23.83 | 50,052 |
2023-09-26 | $23.94 | $23.94 | $23.91 | $23.92 | $23.92 | 1,330 |
2023-09-25 | $24.15 | $24.24 | $24.12 | $24.23 | $24.23 | 8,830 |
2023-09-22 | $24.46 | $24.48 | $24.28 | $24.34 | $24.34 | 26,173 |
2023-09-21 | $24.44 | $24.51 | $24.37 | $24.37 | $24.37 | 12,086 |
2023-09-20 | $24.90 | $24.90 | $24.74 | $24.74 | $24.74 | 2,262 |
2023-09-19 | $24.83 | $24.83 | $24.73 | $24.80 | $24.80 | 7,423 |
2023-09-18 | $24.69 | $24.82 | $24.69 | $24.82 | $24.82 | 3,499 |
2023-09-15 | $24.90 | $24.97 | $24.83 | $24.88 | $24.88 | 10,119 |
2023-09-14 | $24.74 | $24.90 | $24.74 | $24.87 | $24.87 | 6,651 |
2023-09-13 | $24.60 | $24.60 | $24.48 | $24.52 | $24.52 | 6,289 |
2023-09-12 | $24.56 | $24.66 | $24.55 | $24.66 | $24.66 | 4,188 |
2023-09-11 | $24.64 | $24.74 | $24.60 | $24.68 | $24.68 | 6,323 |
2023-09-08 | $24.50 | $24.56 | $24.42 | $24.43 | $24.43 | 3,997 |
2023-09-07 | $24.41 | $24.56 | $24.41 | $24.51 | $24.51 | 2,355 |
2023-09-06 | $24.70 | $24.70 | $24.52 | $24.64 | $24.64 | 8,575 |
2023-09-05 | $24.79 | $24.83 | $24.71 | $24.74 | $24.70 | 5,665 |
2023-09-01 | $25.04 | $25.04 | $24.86 | $24.95 | $24.91 | 9,900 |
2023-08-31 | $25.04 | $25.04 | $24.85 | $24.93 | $24.89 | 6,797 |
2023-08-30 | $25.02 | $25.03 | $24.90 | $24.98 | $24.93 | 3,170 |
2023-08-29 | $24.65 | $25.03 | $24.65 | $25.03 | $24.99 | 9,428 |
2023-08-28 | $24.58 | $24.68 | $24.58 | $24.67 | $24.63 | 13,377 |
2023-08-25 | $24.42 | $24.50 | $24.23 | $24.44 | $24.40 | 11,101 |
2023-08-24 | $24.49 | $24.49 | $24.30 | $24.30 | $24.25 | 3,141 |
2023-08-23 | $24.42 | $24.60 | $24.42 | $24.57 | $24.57 | 7,772 |
2023-08-22 | $24.46 | $26.67 | $24.28 | $24.32 | $24.32 | 4,607 |
2023-08-21 | $24.37 | $24.41 | $24.26 | $24.39 | $24.39 | 9,365 |
2023-08-18 | $24.21 | $24.36 | $24.21 | $24.34 | $24.34 | 4,702 |
2023-08-17 | $24.50 | $24.50 | $24.28 | $24.32 | $24.32 | 3,803 |
2023-08-16 | $24.66 | $24.70 | $24.49 | $24.56 | $24.56 | 12,464 |
2023-08-15 | $24.76 | $24.83 | $24.70 | $24.72 | $24.72 | 7,048 |
2023-08-14 | $24.95 | $25.02 | $24.91 | $25.00 | $25.00 | 9,882 |
2023-08-11 | $25.19 | $25.19 | $25.08 | $25.14 | $25.14 | 4,160 |
2023-08-10 | $25.56 | $25.56 | $25.28 | $25.29 | $25.29 | 17,459 |
2023-08-09 | $25.24 | $25.30 | $25.24 | $25.24 | $25.24 | 2,064 |
2023-08-08 | $25.05 | $25.19 | $25.00 | $25.19 | $25.19 | 5,588 |
2023-08-07 | $25.34 | $25.43 | $25.34 | $25.40 | $25.39 | 2,840 |
2023-08-04 | $25.33 | $25.54 | $25.24 | $25.24 | $25.23 | 6,664 |
2023-08-03 | $25.11 | $25.25 | $25.08 | $25.15 | $25.15 | 10,644 |
2023-08-02 | $25.39 | $25.39 | $25.21 | $25.24 | $25.23 | 6,142 |
2023-08-01 | $25.77 | $25.77 | $25.67 | $25.73 | $25.72 | 16,217 |
2023-07-31 | $26.07 | $26.14 | $26.00 | $26.04 | $26.03 | 7,004 |
2023-07-28 | $26.03 | $26.11 | $25.99 | $26.05 | $26.04 | 3,333 |
2023-07-27 | $26.16 | $26.18 | $25.85 | $25.91 | $25.90 | 3,774 |
2023-07-26 | $25.80 | $26.03 | $25.80 | $26.02 | $26.01 | 4,387 |
2023-07-25 | $25.91 | $25.91 | $25.83 | $25.91 | $25.91 | 9,930 |
2023-07-24 | $25.76 | $25.89 | $25.76 | $25.81 | $25.80 | 6,212 |
2023-07-21 | $25.85 | $25.87 | $25.76 | $25.79 | $25.78 | 13,227 |
2023-07-20 | $25.79 | $25.83 | $25.69 | $25.76 | $25.76 | 9,626 |
2023-07-19 | $25.94 | $26.03 | $25.86 | $25.96 | $25.95 | 7,367 |
2023-07-18 | $25.81 | $25.95 | $25.81 | $25.94 | $25.93 | 6,447 |
2023-07-17 | $25.70 | $25.83 | $25.70 | $25.79 | $25.78 | 11,942 |
2023-07-14 | $25.88 | $25.89 | $25.77 | $25.77 | $25.76 | 9,448 |
2023-07-13 | $25.83 | $25.94 | $25.81 | $25.94 | $25.93 | 13,947 |
2023-07-12 | $25.53 | $25.58 | $25.51 | $25.51 | $25.50 | 5,880 |
2023-07-11 | $24.95 | $25.08 | $24.89 | $25.06 | $25.05 | 10,080 |
2023-07-10 | $24.73 | $24.84 | $24.72 | $24.83 | $24.82 | 12,926 |
2023-07-07 | $24.65 | $24.90 | $24.65 | $24.85 | $24.79 | 3,670 |
2023-07-06 | $24.70 | $24.70 | $24.52 | $24.62 | $24.56 | 12,490 |
2023-07-05 | $25.21 | $25.21 | $24.98 | $25.03 | $24.97 | 7,951 |
2023-07-03 | $25.23 | $25.33 | $25.23 | $25.27 | $25.22 | 2,831 |
2023-06-30 | $25.10 | $25.24 | $25.10 | $25.23 | $25.17 | 3,836 |
2023-06-29 | $24.95 | $24.95 | $24.89 | $24.92 | $24.86 | 8,652 |
2023-06-28 | $24.94 | $25.03 | $24.90 | $24.99 | $24.93 | 7,441 |
2023-06-27 | $24.89 | $25.04 | $24.78 | $24.98 | $24.93 | 22,453 |
2023-06-26 | $24.71 | $24.86 | $24.71 | $24.75 | $24.69 | 15,520 |
2023-06-23 | $24.70 | $24.72 | $24.64 | $24.67 | $24.67 | 7,274 |
2023-06-22 | $25.07 | $25.15 | $25.04 | $25.11 | $25.11 | 6,687 |
2023-06-21 | $25.15 | $25.33 | $25.15 | $25.29 | $25.29 | 2,620 |
2023-06-20 | $25.32 | $25.32 | $25.18 | $25.23 | $25.23 | 5,664 |
2023-06-16 | $25.70 | $25.76 | $25.56 | $25.57 | $25.57 | 5,248 |
2023-06-15 | $25.37 | $25.65 | $25.37 | $25.60 | $25.60 | 12,608 |
2023-06-14 | $25.51 | $25.57 | $25.33 | $25.44 | $25.44 | 26,699 |
2023-06-13 | $25.39 | $25.46 | $25.36 | $25.38 | $25.38 | 14,251 |
2023-06-12 | $25.08 | $25.15 | $25.04 | $25.15 | $25.15 | 11,183 |
2023-06-09 | $25.05 | $25.10 | $25.01 | $25.04 | $25.04 | 23,159 |
2023-06-08 | $25.10 | $25.25 | $25.10 | $25.25 | $25.11 | 12,828 |
2023-06-07 | $25.18 | $25.18 | $24.95 | $25.01 | $24.87 | 12,010 |
2023-06-06 | $25.06 | $25.24 | $25.06 | $25.21 | $25.07 | 24,597 |
2023-06-05 | $25.15 | $25.18 | $24.95 | $25.05 | $25.05 | 38,748 |
2023-06-02 | $25.15 | $25.15 | $25.04 | $25.11 | $25.11 | 7,795 |
2023-06-01 | $24.52 | $24.80 | $24.52 | $24.78 | $24.78 | 20,053 |
2023-05-31 | $24.37 | $24.44 | $24.27 | $24.39 | $24.39 | 13,692 |
2023-05-30 | $24.60 | $24.65 | $24.54 | $24.63 | $24.63 | 21,853 |
2023-05-26 | $24.69 | $24.84 | $24.69 | $24.77 | $24.77 | 7,916 |
2023-05-25 | $24.63 | $24.64 | $24.51 | $24.58 | $24.58 | 15,426 |
2023-05-24 | $24.71 | $24.71 | $24.63 | $24.67 | $24.67 | 5,346 |
2023-05-23 | $25.07 | $25.14 | $24.97 | $24.97 | $24.97 | 4,487 |
2023-05-22 | $25.29 | $25.34 | $25.25 | $25.31 | $25.31 | 4,097 |
2023-05-19 | $25.20 | $25.31 | $25.15 | $25.23 | $25.23 | 9,994 |
2023-05-18 | $25.00 | $25.10 | $24.97 | $25.10 | $25.10 | 23,050 |
2023-05-17 | $25.08 | $25.22 | $24.98 | $25.20 | $25.20 | 19,970 |
2023-05-16 | $25.28 | $25.28 | $25.09 | $25.12 | $25.12 | 6,485 |
2023-05-15 | $25.25 | $25.40 | $25.18 | $25.34 | $25.34 | 45,552 |
2023-05-12 | $25.29 | $25.29 | $25.09 | $25.19 | $25.19 | 6,577 |
2023-05-11 | $25.18 | $25.23 | $25.06 | $25.17 | $25.17 | 15,941 |
2023-05-10 | $25.34 | $25.35 | $25.15 | $25.26 | $25.26 | 8,247 |
2023-05-09 | $25.41 | $25.45 | $25.32 | $25.44 | $25.38 | 4,441 |
2023-05-08 | $25.52 | $25.56 | $25.46 | $25.50 | $25.43 | 8,131 |
2023-05-05 | $25.30 | $25.51 | $25.30 | $25.51 | $25.44 | 905 |
2023-05-04 | $25.18 | $25.23 | $25.10 | $25.15 | $25.09 | 8,186 |
2023-05-03 | $25.25 | $25.36 | $25.18 | $25.18 | $25.12 | 5,015 |
2023-05-02 | $25.28 | $25.28 | $25.03 | $25.12 | $25.06 | 4,951 |
2023-05-01 | $25.42 | $25.53 | $25.37 | $25.43 | $25.37 | 26,453 |
2023-04-28 | $25.29 | $25.48 | $25.29 | $25.48 | $25.41 | 17,199 |
2023-04-27 | $25.20 | $25.44 | $25.20 | $25.42 | $25.35 | 17,553 |
2023-04-26 | $25.26 | $25.27 | $25.11 | $25.18 | $25.12 | 12,326 |
2023-04-25 | $25.24 | $25.44 | $25.11 | $25.16 | $25.10 | 47,804 |
2023-04-24 | $25.41 | $25.65 | $25.41 | $25.53 | $25.46 | 25,999 |
2023-04-21 | $25.33 | $25.49 | $25.33 | $25.49 | $25.42 | 15,330 |
2023-04-20 | $25.52 | $25.52 | $25.34 | $25.38 | $25.32 | 9,607 |
2023-04-19 | $25.42 | $25.46 | $25.35 | $25.45 | $25.38 | 2,868 |
2023-04-18 | $25.48 | $25.54 | $25.41 | $25.54 | $25.47 | 11,892 |
2023-04-17 | $25.34 | $25.37 | $25.27 | $25.35 | $25.29 | 5,567 |
2023-04-14 | $25.47 | $25.50 | $25.33 | $25.40 | $25.40 | 10,229 |
2023-04-13 | $25.37 | $25.56 | $25.33 | $25.52 | $25.52 | 11,469 |
2023-04-12 | $25.24 | $25.25 | $25.16 | $25.16 | $25.16 | 9,652 |
2023-04-11 | $25.05 | $25.05 | $24.96 | $25.03 | $25.03 | 5,934 |
2023-04-10 | $24.92 | $25.01 | $24.88 | $24.97 | $24.85 | 4,782 |
2023-04-06 | $25.00 | $25.09 | $24.86 | $25.00 | $24.88 | 15,473 |
2023-04-05 | $25.02 | $25.02 | $24.86 | $24.92 | $24.80 | 4,915 |
2023-04-04 | $25.13 | $25.13 | $25.02 | $25.08 | $24.96 | 4,104 |
2023-04-03 | $24.97 | $25.08 | $24.91 | $25.08 | $24.96 | 5,206 |
2023-03-31 | $24.90 | $25.03 | $24.82 | $24.99 | $24.87 | 10,475 |
2023-03-30 | $24.79 | $24.84 | $24.79 | $24.84 | $24.72 | 2,569 |
2023-03-29 | $24.50 | $24.59 | $24.49 | $24.56 | $24.44 | 12,649 |
2023-03-28 | $24.29 | $24.39 | $24.26 | $24.34 | $24.22 | 5,605 |
2023-03-27 | $24.27 | $24.30 | $24.14 | $24.29 | $24.17 | 24,811 |
2023-03-24 | $23.96 | $24.12 | $23.90 | $24.06 | $23.94 | 10,786 |
2023-03-23 | $24.44 | $24.53 | $24.16 | $24.22 | $24.10 | 7,244 |
2023-03-22 | $24.31 | $24.46 | $24.21 | $24.21 | $24.09 | 17,180 |
2023-03-21 | $24.34 | $24.36 | $24.18 | $24.28 | $24.16 | 7,712 |
2023-03-20 | $23.92 | $24.08 | $23.91 | $24.03 | $23.91 | 10,053 |
2023-03-17 | $23.72 | $23.77 | $23.61 | $23.68 | $23.57 | 19,038 |
2023-03-16 | $23.49 | $23.93 | $23.49 | $23.93 | $23.82 | 27,250 |
2023-03-15 | $23.53 | $23.63 | $23.37 | $23.52 | $23.41 | 9,771 |
2023-03-14 | $24.16 | $24.26 | $24.10 | $24.17 | $24.05 | 11,286 |
2023-03-13 | $23.94 | $24.09 | $23.94 | $23.98 | $23.87 | 5,363 |
2023-03-10 | $24.21 | $24.35 | $23.98 | $24.03 | $23.92 | 3,170 |
2023-03-09 | $24.59 | $24.61 | $24.30 | $24.30 | $24.13 | 4,333 |
2023-03-08 | $24.49 | $24.51 | $24.45 | $24.51 | $24.34 | 1,947 |
2023-03-07 | $24.69 | $24.69 | $24.33 | $24.42 | $24.26 | 7,716 |
2023-03-06 | $24.83 | $24.91 | $24.75 | $24.80 | $24.62 | 7,269 |
2023-03-03 | $24.59 | $24.93 | $24.59 | $24.86 | $24.69 | 4,274 |
2023-03-02 | $24.36 | $24.59 | $24.36 | $24.53 | $24.36 | 6,708 |
2023-03-01 | $24.50 | $24.57 | $24.42 | $24.51 | $24.51 | 12,536 |
2023-02-28 | $24.42 | $24.45 | $24.29 | $24.29 | $24.29 | 17,504 |
2023-02-27 | $24.47 | $24.56 | $24.44 | $24.50 | $24.50 | 30,626 |
2023-02-24 | $24.21 | $24.27 | $24.12 | $24.22 | $24.22 | 45,674 |
2023-02-23 | $24.54 | $24.59 | $24.42 | $24.59 | $24.59 | 8,559 |
2023-02-22 | $24.55 | $24.57 | $24.46 | $24.49 | $24.49 | 2,470 |
2023-02-21 | $24.80 | $24.80 | $24.55 | $24.64 | $24.64 | 46,997 |
2023-02-17 | $24.70 | $24.91 | $24.70 | $24.87 | $24.87 | 9,404 |
2023-02-16 | $24.79 | $25.03 | $24.79 | $24.88 | $24.88 | 5,035 |
2023-02-15 | $24.78 | $24.95 | $24.75 | $24.95 | $24.95 | 11,692 |
2023-02-14 | $24.93 | $25.17 | $24.86 | $25.03 | $25.03 | 10,351 |
2023-02-13 | $24.88 | $25.03 | $24.87 | $25.03 | $25.03 | 10,739 |
2023-02-10 | $24.93 | $24.93 | $24.79 | $24.87 | $24.87 | 74,035 |
2023-02-09 | $25.28 | $25.28 | $24.91 | $24.96 | $24.95 | 5,119 |
2023-02-08 | $25.02 | $25.02 | $24.92 | $24.92 | $24.90 | 15,484 |
2023-02-07 | $24.76 | $25.10 | $24.76 | $25.09 | $25.07 | 13,057 |
2023-02-06 | $24.96 | $24.96 | $24.77 | $24.91 | $24.89 | 13,288 |
2023-02-03 | $25.30 | $25.34 | $25.14 | $25.17 | $25.16 | 81,736 |
2023-02-02 | $25.44 | $25.60 | $25.44 | $25.51 | $25.49 | 25,311 |
2023-02-01 | $25.22 | $25.53 | $25.17 | $25.50 | $25.48 | 27,265 |
2023-01-31 | $25.05 | $25.22 | $25.04 | $25.19 | $25.17 | 30,299 |
2023-01-30 | $25.32 | $25.32 | $25.15 | $25.15 | $25.13 | 33,929 |
2023-01-27 | $25.29 | $25.42 | $25.25 | $25.36 | $25.35 | 38,775 |
2023-01-26 | $25.35 | $25.37 | $25.20 | $25.33 | $25.31 | 31,491 |
2023-01-25 | $25.10 | $25.29 | $25.01 | $25.29 | $25.28 | 21,277 |
2023-01-24 | $25.07 | $25.26 | $25.04 | $25.20 | $25.19 | 10,992 |
2023-01-23 | $24.98 | $25.19 | $24.96 | $25.10 | $25.08 | 30,735 |
2023-01-20 | $24.72 | $25.02 | $24.65 | $25.02 | $25.01 | 198,154 |
2023-01-19 | $24.76 | $24.84 | $24.71 | $24.75 | $24.73 | 19,980 |
2023-01-18 | $25.15 | $25.17 | $24.84 | $24.84 | $24.83 | 11,214 |
2023-01-17 | $24.76 | $24.95 | $24.76 | $24.91 | $24.89 | 10,821 |
2023-01-13 | $24.59 | $24.89 | $24.59 | $24.77 | $24.75 | 14,161 |
2023-01-12 | $24.34 | $24.74 | $24.34 | $24.73 | $24.71 | 6,220 |
2023-01-11 | $24.30 | $24.41 | $24.29 | $24.41 | $24.39 | 13,796 |
2023-01-10 | $24.17 | $24.23 | $24.08 | $24.22 | $24.20 | 14,954 |
2023-01-09 | $24.38 | $24.40 | $24.19 | $24.25 | $24.23 | 4,672 |
2023-01-06 | $23.60 | $24.08 | $23.60 | $24.08 | $24.06 | 10,590 |
2023-01-05 | $23.39 | $23.52 | $23.39 | $23.49 | $23.47 | 13,214 |
2023-01-04 | $23.63 | $23.70 | $23.56 | $23.65 | $23.63 | 213,394 |
2023-01-03 | $23.42 | $23.42 | $23.19 | $23.30 | $23.28 | 20,923 |
2022-12-30 | $23.35 | $23.35 | $23.18 | $23.26 | $23.24 | 43,885 |
2022-12-29 | $23.41 | $23.66 | $23.34 | $23.49 | $23.47 | 10,567 |
2022-12-28 | $23.29 | $23.32 | $23.13 | $23.17 | $23.15 | 72,277 |
2022-12-27 | $23.30 | $23.47 | $23.30 | $23.40 | $23.38 | 13,203 |
2022-12-23 | $23.22 | $23.33 | $23.16 | $23.31 | $23.30 | 6,407 |
2022-12-22 | $23.27 | $23.27 | $23.05 | $23.20 | $23.18 | 23,397 |
2022-12-21 | $23.27 | $23.44 | $23.27 | $23.40 | $23.39 | 14,813 |
2022-12-20 | $23.17 | $23.28 | $23.12 | $23.19 | $23.17 | 11,568 |
2022-12-19 | $23.23 | $23.23 | $23.00 | $23.08 | $23.06 | 12,589 |
2022-12-16 | $23.04 | $23.14 | $23.04 | $23.14 | $23.14 | 4,957 |
2022-12-15 | $23.42 | $23.42 | $23.28 | $23.32 | $23.32 | 17,118 |
2022-12-14 | $24.00 | $24.04 | $23.79 | $23.95 | $23.95 | 4,752 |
2022-12-13 | $24.27 | $24.30 | $23.81 | $23.95 | $23.95 | 8,654 |
2022-12-12 | $23.55 | $23.60 | $23.49 | $23.60 | $23.60 | 3,125 |
2022-12-09 | $23.65 | $23.69 | $23.54 | $23.55 | $23.55 | 44,514 |
2022-12-08 | $23.50 | $23.52 | $23.41 | $23.47 | $23.47 | 3,150 |
2022-12-07 | $23.40 | $23.43 | $23.35 | $23.38 | $23.38 | 27,380 |
2022-12-06 | $23.44 | $23.51 | $23.27 | $23.37 | $23.37 | 3,227 |
2022-12-05 | $23.82 | $23.82 | $23.51 | $23.54 | $23.54 | 3,092 |
2022-12-02 | $23.68 | $23.97 | $23.68 | $23.94 | $23.94 | 4,723 |
2022-12-01 | $24.04 | $24.05 | $23.91 | $23.91 | $23.91 | 21,242 |
2022-11-30 | $23.54 | $23.84 | $23.37 | $23.79 | $23.79 | 10,932 |
2022-11-29 | $23.43 | $23.49 | $23.30 | $23.36 | $23.36 | 51,293 |
2022-11-28 | $23.50 | $23.61 | $23.27 | $23.36 | $23.36 | 31,605 |
2022-11-25 | $23.57 | $23.69 | $23.57 | $23.69 | $23.69 | 2,675 |
2022-11-23 | $23.49 | $23.62 | $23.46 | $23.61 | $23.61 | 15,382 |
2022-11-22 | $23.22 | $23.38 | $23.22 | $23.37 | $23.37 | 13,676 |
2022-11-21 | $22.99 | $23.09 | $22.95 | $23.05 | $23.05 | 20,715 |
2022-11-18 | $23.18 | $23.38 | $23.18 | $23.29 | $23.29 | 12,806 |
2022-11-17 | $22.99 | $23.23 | $22.99 | $23.17 | $23.17 | 11,117 |
2022-11-16 | $23.33 | $23.33 | $23.20 | $23.26 | $23.26 | 26,716 |
2022-11-15 | $23.67 | $23.67 | $23.16 | $23.36 | $23.36 | 68,855 |
2022-11-14 | $23.32 | $23.46 | $23.30 | $23.30 | $23.30 | 13,830 |
2022-11-11 | $23.17 | $23.49 | $23.17 | $23.49 | $23.49 | 14,204 |
2022-11-10 | $22.67 | $23.24 | $22.67 | $23.00 | $23.00 | 10,063 |
2022-11-09 | $22.02 | $22.08 | $21.86 | $21.86 | $21.86 | 16,878 |
2022-11-08 | $22.00 | $22.22 | $21.99 | $22.11 | $22.11 | 13,198 |
2022-11-07 | $21.87 | $22.00 | $21.87 | $21.87 | $21.87 | 4,721 |
2022-11-04 | $21.65 | $21.79 | $21.62 | $21.79 | $21.79 | 1,967 |
2022-11-03 | $20.84 | $21.16 | $20.84 | $20.97 | $20.97 | 6,529 |
2022-11-02 | $21.51 | $21.58 | $21.18 | $21.18 | $21.18 | 6,568 |
2022-11-01 | $21.71 | $21.71 | $21.32 | $21.45 | $21.45 | 21,191 |
2022-10-31 | $21.19 | $21.25 | $21.11 | $21.17 | $21.17 | 5,708 |
2022-10-28 | $21.38 | $21.43 | $21.38 | $21.43 | $21.43 | 3,040 |
2022-10-27 | $21.37 | $21.37 | $21.29 | $21.29 | $21.29 | 19,660 |
2022-10-26 | $21.39 | $21.54 | $21.39 | $21.42 | $21.42 | 2,308 |
2022-10-25 | $20.94 | $21.21 | $20.94 | $21.20 | $21.20 | 3,965 |
2022-10-24 | $20.70 | $20.84 | $20.65 | $20.76 | $20.76 | 20,891 |
2022-10-21 | $20.32 | $20.91 | $20.30 | $20.79 | $20.79 | 48,048 |
2022-10-20 | $20.59 | $20.74 | $20.38 | $20.50 | $20.50 | 22,235 |
2022-10-19 | $20.67 | $20.67 | $20.45 | $20.53 | $20.53 | 12,322 |
2022-10-18 | $20.87 | $20.87 | $20.68 | $20.75 | $20.75 | 9,520 |
2022-10-17 | $20.62 | $20.68 | $20.53 | $20.55 | $20.55 | 30,960 |
2022-10-14 | $20.33 | $20.33 | $20.03 | $20.08 | $20.08 | 5,896 |
2022-10-13 | $19.69 | $20.49 | $19.69 | $20.41 | $20.41 | 94,566 |
2022-10-12 | $20.05 | $20.07 | $19.93 | $19.93 | $19.93 | 8,497 |
2022-10-11 | $20.18 | $20.39 | $20.10 | $20.17 | $20.17 | 3,034 |
2022-10-10 | $20.57 | $20.57 | $20.40 | $20.44 | $20.37 | 4,601 |
2022-10-07 | $20.74 | $20.74 | $20.42 | $20.54 | $20.47 | 20,812 |
2022-10-06 | $21.00 | $21.02 | $20.88 | $20.92 | $20.92 | 2,297 |
2022-10-05 | $21.24 | $21.33 | $21.07 | $21.27 | $21.27 | 8,459 |
2022-10-04 | $21.25 | $21.51 | $21.25 | $21.51 | $21.51 | 14,816 |
2022-10-03 | $20.47 | $20.81 | $20.47 | $20.75 | $20.75 | 7,786 |
2022-09-30 | $20.34 | $20.59 | $20.23 | $20.26 | $20.26 | 15,570 |
2022-09-29 | $20.72 | $20.72 | $20.12 | $20.40 | $20.40 | 12,463 |
2022-09-28 | $20.24 | $20.71 | $20.15 | $20.70 | $20.70 | 47,279 |
2022-09-27 | $20.42 | $20.48 | $20.17 | $20.25 | $20.25 | 4,663 |
2022-09-26 | $20.67 | $20.67 | $20.29 | $20.39 | $20.39 | 9,322 |
2022-09-23 | $21.05 | $21.05 | $20.68 | $20.80 | $20.80 | 22,429 |
2022-09-22 | $21.56 | $21.56 | $21.30 | $21.43 | $21.43 | 8,416 |
2022-09-21 | $21.75 | $21.85 | $21.56 | $21.56 | $21.56 | 7,674 |
2022-09-20 | $21.96 | $21.96 | $21.70 | $21.78 | $21.78 | 7,303 |
2022-09-19 | $21.92 | $22.24 | $21.92 | $22.21 | $22.21 | 2,937 |
2022-09-16 | $22.07 | $22.16 | $21.97 | $22.13 | $22.13 | 10,174 |
2022-09-15 | $22.33 | $22.40 | $22.18 | $22.18 | $22.18 | 6,568 |
2022-09-14 | $22.45 | $22.51 | $22.28 | $22.42 | $22.42 | 294,395 |
2022-09-13 | $22.74 | $22.74 | $22.39 | $22.39 | $22.39 | 5,458 |
2022-09-12 | $23.13 | $23.28 | $23.12 | $23.17 | $23.17 | 3,042 |
2022-09-09 | $22.65 | $22.87 | $22.65 | $22.81 | $22.81 | 11,172 |
2022-09-08 | $22.18 | $22.41 | $22.18 | $22.37 | $22.31 | 5,149 |
2022-09-07 | $22.10 | $22.38 | $22.05 | $22.38 | $22.33 | 5,801 |
2022-09-06 | $22.34 | $22.34 | $22.07 | $22.11 | $22.06 | 9,512 |
2022-09-02 | $22.48 | $22.65 | $22.14 | $22.25 | $22.25 | 16,105 |
2022-09-01 | $22.43 | $22.43 | $22.19 | $22.37 | $22.37 | 79,470 |
2022-08-31 | $22.76 | $22.87 | $22.69 | $22.69 | $22.69 | 9,429 |
2022-08-30 | $23.13 | $23.13 | $22.77 | $22.81 | $22.81 | 12,800 |
2022-08-29 | $22.97 | $23.07 | $22.93 | $22.98 | $22.98 | 9,309 |
2022-08-26 | $23.61 | $23.63 | $23.09 | $23.11 | $23.11 | 13,934 |
2022-08-25 | $23.54 | $23.64 | $23.47 | $23.64 | $23.64 | 4,432 |
2022-08-24 | $23.40 | $23.45 | $23.33 | $23.40 | $23.40 | 7,342 |
2022-08-23 | $23.35 | $23.59 | $23.32 | $23.34 | $23.34 | 8,091 |
2022-08-22 | $23.47 | $23.51 | $23.28 | $23.33 | $23.33 | 20,010 |
2022-08-19 | $23.75 | $23.75 | $23.60 | $23.73 | $23.73 | 9,277 |
2022-08-18 | $24.11 | $24.11 | $23.97 | $24.01 | $24.01 | 4,639 |
2022-08-17 | $24.07 | $24.13 | $24.01 | $24.06 | $24.06 | 4,984 |
2022-08-16 | $24.18 | $24.33 | $24.18 | $24.31 | $24.31 | 7,279 |
2022-08-15 | $24.23 | $24.23 | $24.18 | $24.22 | $24.22 | 1,720 |
2022-08-12 | $24.26 | $24.42 | $24.25 | $24.37 | $24.37 | 9,559 |
2022-08-11 | $24.43 | $24.43 | $24.21 | $24.28 | $24.28 | 3,353 |
2022-08-10 | $24.11 | $24.27 | $24.11 | $24.22 | $24.22 | 1,280 |
2022-08-09 | $23.70 | $23.79 | $23.66 | $23.66 | $23.66 | 4,629 |
2022-08-08 | $23.96 | $24.00 | $23.73 | $23.79 | $23.78 | 8,251 |
2022-08-05 | $23.55 | $23.75 | $23.51 | $23.70 | $23.70 | 12,446 |
2022-08-04 | $23.86 | $23.95 | $23.86 | $23.90 | $23.89 | 3,663 |
2022-08-03 | $23.77 | $23.79 | $23.67 | $23.78 | $23.78 | 3,981 |
2022-08-02 | $23.75 | $23.84 | $23.62 | $23.62 | $23.62 | 4,772 |
2022-08-01 | $23.96 | $24.01 | $23.88 | $23.93 | $23.93 | 4,900 |
2022-07-29 | $23.67 | $23.94 | $23.67 | $23.94 | $23.94 | 5,844 |
2022-07-28 | $23.52 | $23.67 | $23.52 | $23.65 | $23.65 | 2,250 |
2022-07-27 | $23.19 | $23.47 | $23.15 | $23.46 | $23.46 | 3,176 |
2022-07-26 | $23.08 | $23.14 | $22.98 | $23.00 | $23.00 | 5,778 |
2022-07-25 | $23.30 | $23.30 | $23.20 | $23.27 | $23.27 | 11,382 |
2022-07-22 | $23.38 | $23.38 | $23.03 | $23.11 | $23.11 | 6,832 |
2022-07-21 | $22.93 | $23.19 | $22.93 | $23.19 | $23.19 | 2,575 |
2022-07-20 | $23.01 | $23.10 | $22.81 | $22.95 | $22.94 | 6,005 |
2022-07-19 | $22.84 | $23.07 | $22.84 | $23.03 | $23.03 | 7,245 |
2022-07-18 | $22.63 | $22.78 | $22.50 | $22.50 | $22.50 | 6,554 |
2022-07-15 | $22.28 | $22.33 | $22.15 | $22.31 | $22.31 | 6,707 |
2022-07-14 | $21.98 | $22.07 | $21.86 | $22.07 | $22.07 | 5,201 |
2022-07-13 | $22.24 | $22.56 | $22.24 | $22.44 | $22.43 | 9,837 |
2022-07-12 | $22.50 | $22.62 | $22.43 | $22.47 | $22.46 | 17,412 |
2022-07-11 | $22.59 | $22.59 | $22.47 | $22.47 | $22.47 | 4,786 |
2022-07-08 | $22.82 | $22.98 | $22.82 | $22.90 | $22.82 | 2,633 |
2022-07-07 | $22.81 | $22.82 | $22.78 | $22.81 | $22.74 | 3,255 |
2022-07-06 | $22.44 | $22.52 | $22.28 | $22.44 | $22.37 | 8,616 |
2022-07-05 | $22.34 | $22.46 | $22.22 | $22.46 | $22.39 | 6,184 |
2022-07-01 | $22.78 | $22.91 | $22.61 | $22.88 | $22.80 | 3,083 |
2022-06-30 | $22.62 | $22.82 | $22.57 | $22.82 | $22.74 | 40,778 |
2022-06-29 | $23.05 | $23.05 | $22.94 | $22.94 | $22.87 | 1,340 |
2022-06-28 | $23.44 | $23.44 | $23.10 | $23.10 | $23.02 | 6,984 |
2022-06-27 | $23.32 | $23.32 | $23.14 | $23.17 | $23.09 | 3,912 |
2022-06-24 | $22.91 | $23.20 | $22.91 | $23.19 | $23.12 | 5,246 |
2022-06-23 | $22.61 | $22.62 | $22.46 | $22.60 | $22.53 | 8,117 |
2022-06-22 | $22.62 | $22.84 | $22.62 | $22.73 | $22.66 | 3,064 |
2022-06-21 | $22.98 | $23.11 | $22.84 | $22.93 | $22.86 | 12,435 |
2022-06-17 | $22.71 | $22.76 | $22.63 | $22.65 | $22.57 | 10,839 |
2022-06-16 | $22.83 | $22.96 | $22.76 | $22.80 | $22.73 | 10,607 |
2022-06-15 | $23.25 | $23.40 | $23.04 | $23.35 | $23.27 | 20,187 |
2022-06-14 | $23.10 | $23.25 | $22.86 | $22.99 | $22.92 | 7,577 |
2022-06-13 | $23.44 | $23.44 | $23.16 | $23.16 | $23.09 | 13,998 |
2022-06-10 | $24.19 | $24.19 | $23.98 | $24.02 | $23.94 | 9,032 |
2022-06-09 | $24.98 | $24.98 | $24.61 | $24.62 | $24.39 | 8,435 |
2022-06-08 | $25.10 | $25.12 | $25.07 | $25.07 | $24.83 | 3,938 |
2022-06-07 | $25.30 | $25.43 | $25.30 | $25.38 | $25.14 | 2,947 |
2022-06-06 | $25.59 | $25.64 | $25.34 | $25.39 | $25.16 | 7,311 |
2022-06-03 | $25.34 | $25.38 | $25.31 | $25.32 | $25.09 | 6,814 |
2022-06-02 | $25.28 | $25.66 | $25.28 | $25.64 | $25.40 | 7,045 |
2022-06-01 | $25.36 | $25.36 | $25.20 | $25.21 | $24.98 | 8,822 |
2022-05-31 | $25.47 | $25.53 | $25.42 | $25.42 | $25.18 | 12,710 |
2022-05-27 | $25.43 | $25.58 | $25.43 | $25.52 | $25.28 | 12,918 |
2022-05-26 | $25.09 | $25.33 | $25.09 | $25.28 | $25.05 | 42,939 |
2022-05-25 | $24.97 | $25.05 | $24.96 | $25.05 | $24.81 | 2,733 |
2022-05-24 | $24.90 | $25.04 | $24.84 | $25.02 | $24.79 | 7,403 |
2022-05-23 | $24.95 | $25.12 | $24.95 | $25.01 | $24.78 | 8,266 |
2022-05-20 | $24.88 | $24.88 | $24.41 | $24.64 | $24.41 | 3,299 |
2022-05-19 | $24.29 | $24.56 | $24.29 | $24.44 | $24.21 | 4,030 |
2022-05-18 | $24.55 | $24.57 | $24.27 | $24.31 | $24.09 | 5,777 |
2022-05-17 | $24.70 | $24.82 | $24.70 | $24.82 | $24.59 | 7,343 |
2022-05-16 | $24.30 | $24.46 | $24.25 | $24.32 | $24.10 | 3,441 |
2022-05-13 | $24.09 | $24.37 | $24.07 | $24.28 | $24.06 | 11,607 |
2022-05-12 | $23.70 | $23.89 | $23.53 | $23.66 | $23.44 | 9,235 |
2022-05-11 | $23.97 | $24.26 | $23.77 | $23.77 | $23.55 | 11,129 |
2022-05-10 | $24.13 | $24.22 | $23.90 | $23.94 | $23.72 | 8,101 |
2022-05-09 | $24.14 | $24.14 | $23.87 | $23.87 | $23.58 | 15,240 |
2022-05-06 | $24.52 | $24.68 | $24.44 | $24.54 | $24.24 | 14,857 |
2022-05-05 | $25.22 | $25.22 | $24.71 | $24.80 | $24.50 | 10,604 |
2022-05-04 | $25.14 | $25.57 | $25.01 | $25.52 | $25.21 | 5,506 |
2022-05-03 | $25.16 | $25.22 | $25.11 | $25.11 | $24.80 | 5,994 |
2022-05-02 | $25.04 | $25.04 | $24.72 | $25.02 | $24.71 | 8,168 |
2022-04-29 | $25.46 | $25.46 | $25.07 | $25.07 | $24.76 | 5,880 |
2022-04-28 | $25.16 | $25.42 | $25.07 | $25.31 | $25.00 | 2,660 |
2022-04-27 | $25.08 | $25.13 | $24.93 | $24.97 | $24.67 | 3,228 |
2022-04-26 | $25.30 | $25.32 | $24.87 | $24.91 | $24.61 | 16,653 |
2022-04-25 | $25.42 | $25.62 | $25.23 | $25.52 | $25.21 | 20,024 |
2022-04-22 | $26.02 | $26.02 | $25.67 | $25.67 | $25.36 | 10,907 |
2022-04-21 | $26.67 | $26.67 | $26.11 | $26.11 | $25.79 | 5,906 |
2022-04-20 | $26.36 | $26.47 | $26.33 | $26.34 | $26.02 | 6,826 |
2022-04-19 | $25.89 | $26.12 | $25.88 | $26.09 | $25.77 | 10,173 |
2022-04-18 | $26.11 | $26.14 | $25.96 | $25.96 | $25.64 | 8,703 |
2022-04-14 | $26.24 | $26.24 | $26.10 | $26.12 | $25.80 | 10,843 |
2022-04-13 | $25.95 | $26.24 | $25.95 | $26.23 | $25.91 | 12,866 |
2022-04-12 | $26.21 | $26.21 | $25.90 | $25.95 | $25.63 | 17,531 |
2022-04-11 | $26.22 | $26.25 | $26.12 | $26.13 | $25.81 | 3,936 |
2022-04-08 | $26.54 | $26.70 | $26.50 | $26.50 | $26.03 | 28,998 |
2022-04-07 | $26.57 | $26.69 | $26.43 | $26.58 | $26.11 | 34,921 |
2022-04-06 | $26.53 | $26.60 | $26.33 | $26.50 | $26.03 | 676,802 |
2022-04-05 | $26.95 | $27.01 | $26.82 | $26.88 | $26.40 | 11,283 |
2022-04-04 | $27.12 | $27.20 | $27.10 | $27.20 | $26.72 | 7,779 |
2022-04-01 | $27.07 | $27.16 | $26.97 | $27.15 | $26.67 | 45,124 |
2022-03-31 | $27.16 | $27.26 | $26.92 | $26.92 | $26.44 | 84,932 |
2022-03-30 | $27.39 | $27.44 | $27.27 | $27.31 | $26.83 | 4,315 |
2022-03-29 | $27.49 | $27.51 | $27.27 | $27.51 | $27.02 | 17,742 |
2022-03-28 | $26.83 | $26.92 | $26.73 | $26.88 | $26.40 | 12,043 |
2022-03-25 | $26.89 | $26.97 | $26.79 | $26.93 | $26.45 | 6,995 |
2022-03-24 | $26.86 | $26.93 | $26.86 | $26.89 | $26.42 | 6,897 |
2022-03-23 | $26.86 | $26.95 | $26.84 | $26.86 | $26.38 | 13,603 |
2022-03-22 | $27.05 | $27.16 | $27.01 | $27.15 | $26.66 | 12,694 |
2022-03-21 | $26.94 | $26.96 | $26.86 | $26.96 | $26.48 | 19,246 |
2022-03-18 | $26.67 | $27.15 | $26.67 | $27.09 | $26.61 | 4,474 |
2022-03-17 | $26.69 | $26.97 | $26.64 | $26.82 | $26.35 | 7,765 |
2022-03-16 | $26.29 | $26.63 | $26.17 | $26.62 | $26.14 | 12,819 |
2022-03-15 | $25.74 | $25.85 | $25.55 | $25.79 | $25.33 | 9,120 |
2022-03-14 | $25.83 | $25.95 | $25.55 | $25.65 | $25.20 | 16,514 |
2022-03-11 | $25.74 | $25.74 | $25.46 | $25.46 | $25.01 | 42,450 |
2022-03-10 | $25.76 | $25.83 | $25.47 | $25.83 | $25.34 | 11,810 |
2022-03-09 | $26.00 | $26.00 | $25.85 | $25.86 | $25.38 | 3,411 |
2022-03-08 | $25.04 | $25.35 | $24.77 | $24.95 | $24.48 | 10,095 |
2022-03-07 | $25.36 | $25.36 | $24.89 | $24.89 | $24.43 | 11,848 |
2022-03-04 | $25.52 | $25.55 | $25.36 | $25.53 | $25.05 | 9,875 |
2022-03-03 | $26.46 | $26.46 | $26.05 | $26.12 | $25.63 | 7,668 |
2022-03-02 | $26.18 | $27.42 | $26.03 | $26.79 | $26.29 | 20,303 |
2022-03-01 | $26.73 | $26.73 | $26.13 | $26.30 | $25.80 | 54,503 |
2022-02-28 | $26.85 | $27.05 | $26.71 | $26.81 | $26.31 | 9,250 |
2022-02-25 | $26.86 | $27.17 | $26.80 | $27.17 | $26.66 | 13,128 |
2022-02-24 | $26.08 | $26.58 | $26.00 | $26.51 | $26.01 | 16,017 |
2022-02-23 | $27.37 | $27.37 | $26.85 | $26.85 | $26.35 | 13,905 |
2022-02-22 | $27.15 | $27.29 | $27.02 | $27.11 | $26.60 | 9,861 |
2022-02-18 | $27.58 | $27.65 | $27.40 | $27.44 | $26.93 | 13,043 |
2022-02-17 | $27.74 | $27.79 | $27.62 | $27.62 | $27.10 | 25,698 |
2022-02-16 | $27.84 | $28.07 | $27.74 | $28.00 | $27.47 | 631,851 |
2022-02-15 | $27.73 | $27.90 | $27.72 | $27.86 | $27.34 | 3,467 |
2022-02-14 | $27.50 | $27.50 | $27.30 | $27.41 | $26.90 | 4,256 |
2022-02-11 | $28.02 | $28.02 | $27.53 | $27.55 | $27.03 | 5,183 |
2022-02-10 | $27.90 | $28.29 | $27.90 | $27.94 | $27.41 | 5,529 |
2022-02-09 | $28.22 | $28.31 | $28.22 | $28.28 | $27.74 | 7,059 |
2022-02-08 | $27.73 | $27.90 | $27.70 | $27.90 | $27.37 | 3,636 |
2022-02-07 | $27.71 | $27.82 | $27.71 | $27.74 | $27.21 | 1,459 |
2022-02-04 | $27.71 | $27.89 | $27.64 | $27.78 | $27.25 | 3,359 |
2022-02-03 | $28.00 | $28.00 | $27.82 | $27.82 | $27.29 | 5,919 |
2022-02-02 | $28.16 | $28.22 | $28.12 | $28.15 | $27.61 | 10,926 |
2022-02-01 | $27.81 | $27.95 | $27.71 | $27.95 | $27.41 | 8,603 |
2022-01-31 | $27.30 | $27.74 | $27.30 | $27.72 | $27.19 | 7,358 |
2022-01-28 | $27.07 | $27.23 | $26.92 | $27.22 | $26.70 | 5,515 |
2022-01-27 | $27.29 | $27.29 | $27.15 | $27.18 | $26.66 | 2,461 |
2022-01-26 | $27.69 | $27.73 | $27.22 | $27.35 | $26.83 | 8,655 |
2022-01-25 | $27.29 | $27.61 | $27.25 | $27.44 | $26.91 | 15,859 |
2022-01-24 | $27.45 | $27.55 | $27.05 | $27.55 | $27.02 | 17,481 |
2022-01-21 | $28.14 | $28.15 | $27.87 | $27.90 | $27.37 | 8,718 |
2022-01-20 | $28.59 | $28.62 | $28.24 | $28.24 | $27.70 | 3,671 |
2022-01-19 | $28.60 | $28.60 | $28.43 | $28.43 | $27.89 | 9,228 |
2022-01-18 | $28.51 | $28.51 | $28.36 | $28.36 | $27.82 | 4,615 |
2022-01-14 | $28.85 | $28.85 | $28.77 | $28.81 | $28.26 | 4,283 |
2022-01-13 | $29.26 | $29.26 | $28.95 | $28.99 | $28.43 | 10,334 |
2022-01-12 | $29.06 | $29.21 | $29.06 | $29.18 | $28.62 | 7,778 |
2022-01-11 | $28.55 | $28.96 | $28.55 | $28.96 | $28.41 | 12,316 |
2022-01-10 | $28.54 | $28.61 | $28.37 | $28.61 | $28.06 | 17,837 |
2022-01-07 | $28.78 | $28.98 | $28.70 | $28.96 | $28.41 | 36,253 |
2022-01-06 | $28.90 | $28.98 | $28.75 | $28.87 | $28.32 | 13,173 |
2022-01-05 | $29.34 | $29.40 | $29.05 | $29.07 | $28.51 | 8,657 |
2022-01-04 | $29.23 | $29.36 | $29.23 | $29.29 | $28.73 | 6,405 |
2022-01-03 | $29.22 | $29.22 | $29.08 | $29.15 | $28.59 | 11,975 |
2021-12-31 | $29.06 | $29.23 | $29.04 | $29.11 | $28.55 | 21,698 |
2021-12-30 | $29.08 | $29.17 | $29.04 | $29.04 | $28.48 | 5,721 |
2021-12-29 | $29.20 | $29.20 | $29.06 | $29.14 | $28.58 | 4,470 |
2021-12-28 | $29.06 | $29.17 | $29.06 | $29.10 | $28.54 | 11,565 |
2021-12-27 | $28.91 | $29.07 | $28.89 | $29.07 | $28.51 | 2,421 |
2021-12-23 | $28.72 | $28.90 | $28.72 | $28.90 | $28.35 | 11,937 |
2021-12-22 | $28.64 | $28.71 | $28.61 | $28.69 | $28.14 | 5,435 |
2021-12-21 | $28.33 | $28.47 | $28.30 | $28.37 | $27.83 | 10,739 |
2021-12-20 | $28.04 | $28.31 | $27.96 | $28.20 | $27.66 | 10,428 |
2021-12-17 | $28.32 | $28.40 | $28.14 | $28.15 | $27.61 | 11,814 |
2021-12-16 | $28.78 | $28.78 | $28.61 | $28.67 | $28.12 | 12,939 |
2021-12-15 | $28.28 | $28.70 | $28.23 | $28.70 | $28.02 | 43,866 |
2021-12-14 | $28.29 | $28.36 | $28.21 | $28.33 | $27.66 | 4,407 |
2021-12-13 | $28.68 | $28.69 | $28.49 | $28.49 | $27.81 | 7,349 |
2021-12-10 | $28.78 | $28.81 | $28.67 | $28.73 | $28.05 | 5,773 |
2021-12-09 | $28.75 | $28.77 | $28.66 | $28.71 | $28.03 | 3,113 |
2021-12-08 | $28.83 | $28.93 | $28.83 | $28.88 | $28.20 | 10,600 |
2021-12-07 | $28.84 | $28.84 | $28.79 | $28.82 | $28.14 | 1,902 |
2021-12-06 | $28.20 | $28.33 | $28.11 | $28.32 | $27.65 | 2,841 |
2021-12-03 | $27.98 | $28.06 | $27.98 | $28.06 | $27.39 | 3,847 |
2021-12-02 | $28.10 | $28.25 | $28.08 | $28.18 | $27.51 | 6,469 |
2021-12-01 | $28.36 | $28.36 | $27.84 | $27.84 | $27.18 | 4,862 |
2021-11-30 | $28.19 | $28.19 | $27.82 | $27.96 | $27.30 | 3,711 |
2021-11-29 | $28.35 | $28.35 | $28.24 | $28.29 | $27.62 | 5,640 |
2021-11-26 | $28.26 | $28.26 | $28.04 | $28.05 | $27.39 | 1,216 |
2021-11-24 | $28.55 | $28.76 | $28.55 | $28.76 | $28.08 | 6,089 |
2021-11-23 | $28.92 | $28.97 | $28.79 | $28.97 | $28.28 | 11,682 |
2021-11-22 | $29.11 | $29.15 | $29.04 | $29.08 | $28.39 | 4,329 |
2021-11-19 | $29.22 | $29.28 | $29.09 | $29.14 | $28.45 | 10,493 |
2021-11-18 | $29.30 | $29.37 | $29.22 | $29.31 | $28.61 | 6,129 |
2021-11-17 | $29.30 | $29.32 | $29.26 | $29.28 | $28.59 | 7,530 |
2021-11-16 | $29.41 | $29.43 | $29.32 | $29.32 | $28.62 | 8,440 |
2021-11-15 | $29.66 | $29.66 | $29.36 | $29.41 | $28.71 | 12,123 |
2021-11-12 | $29.43 | $29.52 | $29.43 | $29.47 | $28.78 | 4,100 |
2021-11-11 | $29.39 | $29.40 | $29.27 | $29.30 | $28.61 | 3,019 |
2021-11-10 | $29.37 | $29.39 | $29.13 | $29.18 | $28.49 | 8,009 |
2021-11-09 | $29.53 | $29.53 | $29.40 | $29.51 | $28.81 | 5,104 |
2021-11-08 | $29.53 | $29.61 | $29.53 | $29.57 | $28.87 | 18,439 |
2021-11-05 | $29.50 | $29.51 | $29.46 | $29.49 | $28.78 | 2,707 |
2021-11-04 | $29.59 | $29.59 | $29.42 | $29.53 | $28.82 | 4,865 |
2021-11-03 | $29.33 | $29.55 | $29.32 | $29.55 | $28.84 | 7,538 |
2021-11-02 | $29.29 | $29.36 | $29.27 | $29.27 | $28.57 | 11,954 |
2021-11-01 | $29.37 | $29.38 | $29.24 | $29.36 | $28.65 | 9,427 |
2021-10-29 | $29.10 | $29.12 | $29.05 | $29.12 | $28.42 | 7,038 |
2021-10-28 | $29.28 | $29.38 | $29.14 | $29.32 | $28.62 | 12,365 |
2021-10-27 | $29.21 | $29.23 | $29.10 | $29.10 | $28.41 | 6,212 |
2021-10-26 | $29.31 | $29.32 | $29.19 | $29.20 | $28.50 | 5,429 |
2021-10-25 | $29.10 | $29.22 | $29.07 | $29.10 | $28.40 | 4,379 |
2021-10-22 | $29.15 | $29.24 | $29.12 | $29.19 | $28.49 | 17,863 |
2021-10-21 | $28.99 | $29.07 | $28.95 | $29.00 | $28.30 | 13,087 |
2021-10-20 | $29.14 | $29.20 | $29.12 | $29.17 | $28.47 | 3,442 |
2021-10-19 | $28.95 | $29.12 | $28.95 | $29.06 | $28.37 | 9,155 |
2021-10-18 | $28.76 | $28.90 | $28.76 | $28.86 | $28.16 | 2,057 |
2021-10-15 | $28.94 | $28.95 | $28.88 | $28.92 | $28.23 | 4,040 |
2021-10-14 | $28.64 | $28.81 | $28.57 | $28.74 | $28.05 | 46,114 |
2021-10-13 | $28.41 | $28.51 | $28.34 | $28.42 | $27.74 | 71,720 |
2021-10-12 | $28.14 | $28.22 | $28.09 | $28.14 | $27.47 | 2,912 |
2021-10-11 | $28.20 | $28.29 | $28.13 | $28.13 | $27.46 | 13,791 |
2021-10-08 | $28.15 | $28.30 | $28.15 | $28.23 | $27.55 | 9,268 |
2021-10-07 | $28.29 | $28.49 | $28.29 | $28.35 | $27.59 | 6,974 |
2021-10-06 | $27.92 | $28.15 | $27.92 | $28.15 | $27.40 | 4,550 |
2021-10-05 | $28.20 | $28.39 | $28.20 | $28.32 | $27.56 | 2,753 |
2021-10-04 | $28.38 | $28.38 | $28.07 | $28.16 | $27.41 | 33,600 |
2021-10-01 | $28.40 | $28.51 | $28.40 | $28.45 | $27.69 | 1,834 |
2021-09-30 | $28.51 | $28.52 | $28.27 | $28.39 | $27.63 | 70,999 |
2021-09-29 | $28.57 | $28.62 | $28.36 | $28.36 | $27.60 | 7,798 |
2021-09-28 | $28.72 | $28.95 | $28.45 | $28.51 | $27.75 | 10,024 |
2021-09-27 | $29.21 | $29.27 | $29.12 | $29.22 | $28.44 | 12,514 |
2021-09-24 | $29.35 | $29.40 | $29.31 | $29.31 | $28.52 | 3,874 |
2021-09-23 | $29.55 | $29.75 | $29.55 | $29.67 | $28.87 | 6,728 |
2021-09-22 | $29.34 | $29.54 | $29.27 | $29.27 | $28.49 | 5,705 |
2021-09-21 | $29.36 | $29.37 | $29.23 | $29.27 | $28.49 | 5,399 |
2021-09-20 | $29.01 | $29.12 | $28.84 | $28.98 | $28.20 | 8,279 |
2021-09-17 | $29.85 | $29.85 | $29.52 | $29.56 | $28.77 | 22,143 |
2021-09-16 | $29.90 | $30.07 | $29.90 | $30.00 | $29.20 | 5,932 |
2021-09-15 | $29.91 | $30.03 | $29.91 | $30.02 | $29.22 | 2,710 |
2021-09-14 | $30.16 | $30.16 | $29.94 | $29.94 | $29.14 | 10,403 |
2021-09-13 | $30.08 | $30.08 | $29.99 | $30.07 | $29.26 | 5,204 |
2021-09-10 | $30.12 | $30.15 | $29.85 | $29.91 | $29.11 | 18,678 |
2021-09-09 | $30.05 | $30.15 | $29.82 | $29.95 | $29.15 | 6,487 |
2021-09-08 | $30.11 | $30.13 | $29.96 | $29.99 | $29.14 | 3,679 |
2021-09-07 | $30.29 | $30.29 | $30.19 | $30.19 | $29.34 | 15,511 |
2021-09-03 | $30.31 | $30.42 | $30.31 | $30.38 | $29.52 | 35,464 |
2021-09-02 | $30.16 | $30.27 | $30.02 | $30.23 | $29.38 | 7,408 |
2021-09-01 | $30.13 | $30.15 | $30.01 | $30.01 | $29.16 | 22,903 |
2021-08-31 | $29.91 | $29.93 | $29.85 | $29.86 | $29.02 | 3,033 |
2021-08-30 | $29.86 | $29.91 | $29.80 | $29.80 | $28.96 | 7,454 |
2021-08-27 | $29.61 | $29.91 | $29.61 | $29.82 | $28.98 | 209,788 |
2021-08-26 | $29.67 | $29.67 | $29.54 | $29.54 | $28.71 | 2,763 |
2021-08-25 | $29.72 | $29.82 | $29.71 | $29.71 | $28.87 | 3,026 |
2021-08-24 | $29.77 | $29.89 | $29.75 | $29.75 | $28.91 | 2,964 |
2021-08-23 | $29.72 | $29.80 | $29.69 | $29.79 | $28.95 | 1,885 |
2021-08-20 | $29.33 | $29.48 | $29.33 | $29.47 | $28.64 | 1,059 |
2021-08-19 | $29.20 | $29.42 | $29.20 | $29.32 | $28.49 | 6,717 |
2021-08-18 | $29.75 | $29.76 | $29.63 | $29.63 | $28.80 | 3,380 |
2021-08-17 | $29.77 | $29.79 | $29.54 | $29.65 | $28.81 | 383,121 |
2021-08-16 | $29.93 | $30.01 | $29.87 | $29.98 | $29.13 | 11,884 |
2021-08-13 | $30.09 | $30.15 | $30.04 | $30.09 | $29.24 | 4,653 |
2021-08-12 | $29.96 | $29.99 | $29.85 | $29.98 | $29.13 | 5,681 |
2021-08-11 | $29.94 | $30.01 | $29.93 | $30.01 | $29.16 | 12,510 |
2021-08-10 | $29.75 | $29.86 | $29.74 | $29.79 | $28.95 | 9,065 |
2021-08-09 | $29.86 | $29.86 | $29.71 | $29.76 | $28.92 | 6,094 |
2021-08-06 | $29.87 | $29.87 | $29.71 | $29.74 | $28.90 | 6,993 |
2021-08-05 | $29.99 | $30.01 | $29.87 | $29.87 | $29.02 | 11,028 |
2021-08-04 | $29.84 | $30.01 | $29.80 | $29.83 | $28.99 | 5,513 |
2021-08-03 | $29.71 | $29.79 | $29.66 | $29.76 | $28.92 | 16,944 |
2021-08-02 | $29.75 | $29.82 | $29.68 | $29.68 | $28.84 | 4,780 |
2021-07-30 | $29.63 | $29.72 | $29.50 | $29.59 | $28.75 | 6,297 |
2021-07-29 | $29.75 | $29.80 | $29.73 | $29.77 | $28.93 | 6,057 |
2021-07-28 | $29.48 | $29.62 | $29.37 | $29.52 | $28.68 | 6,049 |
2021-07-27 | $29.39 | $29.43 | $29.35 | $29.43 | $28.60 | 3,075 |
2021-07-26 | $29.48 | $29.59 | $29.44 | $29.54 | $28.70 | 6,116 |
2021-07-23 | $29.48 | $29.55 | $29.38 | $29.44 | $28.60 | 5,214 |
2021-07-22 | $29.33 | $29.37 | $29.20 | $29.31 | $28.48 | 5,101 |
2021-07-21 | $29.02 | $29.22 | $29.02 | $29.22 | $28.39 | 9,862 |
2021-07-20 | $28.65 | $28.87 | $28.62 | $28.83 | $28.01 | 5,753 |
2021-07-19 | $28.68 | $28.68 | $28.50 | $28.59 | $27.78 | 6,355 |
2021-07-16 | $29.29 | $29.29 | $29.04 | $29.08 | $28.26 | 8,203 |
2021-07-15 | $29.31 | $29.34 | $29.19 | $29.22 | $28.39 | 5,862 |
2021-07-14 | $29.49 | $29.49 | $29.42 | $29.47 | $28.63 | 5,132 |
2021-07-13 | $29.45 | $29.53 | $29.32 | $29.33 | $28.50 | 2,433 |
2021-07-12 | $29.34 | $29.54 | $29.34 | $29.49 | $28.65 | 11,067 |
2021-07-09 | $29.29 | $29.40 | $29.23 | $29.34 | $28.51 | 27,892 |
2021-07-08 | $28.95 | $29.03 | $28.90 | $28.93 | $28.08 | 4,293 |
2021-07-07 | $29.27 | $29.42 | $29.27 | $29.37 | $28.50 | 8,230 |
2021-07-06 | $29.39 | $29.39 | $29.11 | $29.17 | $28.31 | 8,952 |
2021-07-02 | $29.19 | $29.33 | $29.19 | $29.29 | $28.42 | 8,445 |
2021-07-01 | $29.15 | $29.15 | $29.06 | $29.14 | $28.28 | 5,755 |
2021-06-30 | $29.16 | $29.17 | $28.97 | $29.07 | $28.21 | 11,000 |
2021-06-29 | $29.31 | $29.36 | $29.27 | $29.27 | $28.41 | 6,609 |
2021-06-28 | $29.49 | $29.49 | $29.30 | $29.31 | $28.45 | 6,133 |
2021-06-25 | $29.45 | $29.48 | $29.43 | $29.47 | $28.60 | 5,327 |
2021-06-24 | $29.44 | $29.45 | $29.28 | $29.41 | $28.54 | 75,001 |
2021-06-23 | $29.32 | $29.32 | $29.12 | $29.14 | $28.28 | 4,682 |
2021-06-22 | $29.27 | $29.41 | $29.15 | $29.31 | $28.45 | 7,450 |
2021-06-21 | $28.90 | $29.24 | $28.90 | $29.17 | $28.31 | 5,679 |
2021-06-18 | $29.02 | $29.02 | $28.83 | $28.90 | $28.05 | 5,821 |
2021-06-17 | $29.38 | $29.38 | $29.24 | $29.28 | $28.42 | 9,342 |
2021-06-16 | $29.90 | $29.90 | $29.55 | $29.60 | $28.73 | 9,899 |
2021-06-15 | $29.84 | $29.84 | $29.66 | $29.69 | $28.81 | 7,853 |
2021-06-14 | $29.57 | $29.72 | $29.57 | $29.69 | $28.81 | 8,876 |
2021-06-11 | $29.55 | $29.66 | $29.55 | $29.64 | $28.77 | 4,384 |
2021-06-10 | $29.59 | $29.65 | $29.56 | $29.58 | $28.71 | 7,882 |
2021-06-09 | $29.82 | $29.82 | $29.63 | $29.72 | $28.73 | 11,657 |
2021-06-08 | $29.91 | $29.91 | $29.75 | $29.80 | $28.80 | 13,434 |
2021-06-07 | $29.72 | $29.86 | $29.72 | $29.85 | $28.85 | 20,403 |
2021-06-04 | $29.71 | $29.72 | $29.69 | $29.70 | $28.70 | 2,525 |
2021-06-03 | $29.60 | $29.60 | $29.40 | $29.45 | $28.47 | 77,179 |
2021-06-02 | $29.69 | $29.70 | $29.61 | $29.66 | $28.67 | 86,416 |
2021-06-01 | $29.80 | $29.80 | $29.58 | $29.61 | $28.62 | 68,638 |
2021-05-28 | $29.59 | $29.65 | $29.43 | $29.55 | $28.56 | 93,336 |
2021-05-27 | $29.44 | $29.46 | $29.40 | $29.43 | $28.45 | 4,992 |
2021-05-26 | $29.40 | $29.47 | $29.30 | $29.34 | $28.36 | 6,034 |
2021-05-25 | $29.47 | $29.47 | $29.29 | $29.32 | $28.34 | 9,111 |
2021-05-24 | $29.40 | $29.42 | $29.23 | $29.35 | $28.37 | 5,481 |
2021-05-21 | $29.30 | $29.31 | $29.13 | $29.20 | $28.22 | 10,537 |
2021-05-20 | $29.10 | $29.24 | $29.05 | $29.16 | $28.19 | 3,249 |
2021-05-19 | $28.82 | $28.97 | $28.66 | $28.80 | $27.84 | 86,999 |
2021-05-18 | $29.04 | $29.20 | $29.01 | $29.04 | $28.07 | 13,146 |
2021-05-17 | $28.76 | $28.88 | $28.70 | $28.84 | $27.87 | 21,082 |
2021-05-14 | $28.78 | $28.98 | $28.78 | $28.97 | $28.01 | 1,745 |
2021-05-13 | $28.55 | $28.61 | $28.45 | $28.56 | $27.60 | 6,911 |
2021-05-12 | $28.62 | $28.74 | $28.31 | $28.34 | $27.39 | 6,898 |
2021-05-11 | $28.70 | $28.96 | $28.70 | $28.83 | $27.87 | 12,107 |
2021-05-10 | $29.47 | $29.50 | $29.25 | $29.25 | $28.27 | 4,450 |
2021-05-07 | $29.11 | $29.44 | $29.11 | $29.37 | $28.34 | 13,050 |
2021-05-06 | $28.89 | $29.02 | $28.82 | $29.02 | $28.00 | 5,298 |
2021-05-05 | $28.81 | $28.90 | $28.79 | $28.81 | $27.80 | 4,694 |
2021-05-04 | $28.45 | $28.50 | $28.36 | $28.44 | $27.44 | 3,988 |
2021-05-03 | $28.68 | $28.88 | $28.68 | $28.83 | $27.81 | 5,632 |
2021-04-30 | $28.65 | $28.68 | $28.47 | $28.49 | $27.48 | 4,038 |
2021-04-29 | $28.90 | $28.91 | $28.75 | $28.75 | $27.74 | 6,007 |
2021-04-28 | $28.87 | $28.92 | $28.77 | $28.89 | $27.87 | 9,326 |
2021-04-27 | $28.91 | $28.95 | $28.84 | $28.95 | $27.93 | 13,994 |
2021-04-26 | $29.02 | $29.03 | $28.95 | $28.97 | $27.95 | 77,006 |
2021-04-23 | $28.88 | $29.09 | $28.79 | $29.02 | $28.00 | 25,277 |
2021-04-22 | $28.74 | $28.75 | $28.66 | $28.67 | $27.66 | 2,019 |
2021-04-21 | $28.40 | $28.78 | $28.40 | $28.73 | $27.72 | 4,785 |
2021-04-20 | $28.70 | $28.71 | $28.49 | $28.56 | $27.56 | 6,024 |
2021-04-19 | $29.03 | $29.04 | $28.92 | $28.92 | $27.90 | 4,211 |
2021-04-16 | $28.90 | $29.04 | $28.90 | $28.97 | $27.95 | 4,430 |
2021-04-15 | $28.74 | $28.81 | $28.70 | $28.79 | $27.77 | 8,188 |
2021-04-14 | $28.66 | $28.66 | $28.54 | $28.54 | $27.53 | 6,384 |
2021-04-13 | $28.52 | $28.60 | $28.46 | $28.55 | $27.54 | 8,914 |
2021-04-12 | $28.42 | $28.42 | $28.31 | $28.40 | $27.40 | 5,119 |
2021-04-09 | $28.45 | $28.51 | $28.40 | $28.47 | $27.46 | 4,508 |
2021-04-08 | $28.43 | $28.56 | $28.43 | $28.48 | $27.38 | 8,466 |
2021-04-07 | $28.37 | $28.37 | $28.23 | $28.25 | $27.16 | 7,078 |
2021-04-06 | $28.29 | $28.34 | $28.24 | $28.25 | $27.16 | 9,680 |
2021-04-05 | $28.41 | $28.58 | $28.41 | $28.57 | $27.47 | 4,307 |
2021-04-01 | $28.00 | $28.22 | $28.00 | $28.22 | $27.13 | 3,309 |
2021-03-31 | $27.82 | $27.92 | $27.81 | $27.81 | $26.74 | 6,971 |
2021-03-30 | $27.84 | $27.95 | $27.82 | $27.84 | $26.77 | 12,260 |
2021-03-29 | $27.95 | $27.95 | $27.85 | $27.91 | $26.83 | 6,102 |
2021-03-26 | $27.80 | $27.94 | $27.80 | $27.94 | $26.86 | 3,773 |
2021-03-25 | $27.55 | $27.71 | $27.45 | $27.67 | $26.60 | 9,588 |
2021-03-24 | $27.51 | $27.70 | $27.48 | $27.48 | $26.42 | 4,612 |
2021-03-23 | $27.82 | $27.82 | $27.57 | $27.57 | $26.50 | 4,553 |
2021-03-22 | $27.93 | $27.99 | $27.86 | $27.92 | $26.84 | 5,832 |
2021-03-19 | $27.85 | $27.92 | $27.69 | $27.83 | $26.75 | 9,724 |
2021-03-18 | $27.90 | $28.04 | $27.75 | $27.75 | $26.68 | 7,503 |
2021-03-17 | $27.83 | $28.09 | $27.76 | $28.02 | $26.94 | 7,716 |
2021-03-16 | $27.98 | $27.98 | $27.85 | $27.85 | $26.77 | 4,480 |
2021-03-15 | $27.85 | $27.86 | $27.67 | $27.84 | $26.76 | 6,812 |
2021-03-12 | $27.66 | $27.84 | $27.66 | $27.80 | $26.73 | 5,614 |
2021-03-11 | $27.81 | $27.81 | $27.73 | $27.73 | $26.66 | 1,651 |
2021-03-10 | $27.45 | $27.60 | $27.45 | $27.48 | $26.40 | 3,731 |
2021-03-09 | $27.43 | $27.57 | $27.39 | $27.48 | $26.40 | 4,490 |
2021-03-08 | $27.15 | $27.27 | $27.09 | $27.12 | $26.06 | 12,222 |
2021-03-05 | $27.08 | $27.18 | $26.90 | $27.18 | $26.11 | 2,463 |
2021-03-04 | $27.25 | $27.25 | $26.99 | $27.03 | $25.97 | 6,509 |
2021-03-03 | $27.33 | $27.40 | $27.31 | $27.31 | $26.24 | 10,222 |
2021-03-02 | $27.45 | $27.57 | $27.45 | $27.53 | $26.45 | 2,344 |
2021-03-01 | $27.43 | $27.53 | $27.37 | $27.52 | $26.44 | 9,129 |
2021-02-26 | $27.30 | $27.30 | $27.01 | $27.09 | $26.03 | 8,182 |
2021-02-25 | $27.88 | $27.88 | $27.48 | $27.48 | $26.40 | 4,061 |
2021-02-24 | $27.66 | $27.90 | $27.53 | $27.87 | $26.78 | 2,386 |
2021-02-23 | $27.79 | $27.86 | $27.72 | $27.81 | $26.71 | 2,713 |
2021-02-22 | $27.83 | $27.93 | $27.80 | $27.80 | $26.70 | 2,081 |
2021-02-19 | $28.06 | $28.06 | $27.90 | $27.92 | $26.82 | 4,352 |
2021-02-18 | $27.78 | $27.88 | $27.70 | $27.77 | $26.68 | 9,820 |
2021-02-17 | $27.97 | $27.97 | $27.83 | $27.94 | $26.84 | 8,420 |
2021-02-16 | $28.21 | $28.26 | $28.10 | $28.13 | $27.03 | 12,128 |
2021-02-12 | $27.89 | $28.08 | $27.88 | $27.99 | $26.89 | 7,946 |
2021-02-11 | $27.89 | $27.98 | $27.83 | $27.93 | $26.83 | 7,731 |
2021-02-10 | $27.95 | $27.95 | $27.66 | $27.66 | $26.57 | 7,814 |
2021-02-09 | $27.76 | $27.95 | $27.76 | $27.83 | $26.65 | 8,083 |
2021-02-08 | $27.76 | $27.85 | $27.69 | $27.69 | $26.51 | 7,647 |
2021-02-05 | $27.61 | $27.66 | $27.55 | $27.58 | $26.41 | 13,157 |
2021-02-04 | $27.40 | $27.49 | $27.32 | $27.42 | $26.26 | 5,928 |
2021-02-03 | $27.53 | $27.54 | $27.39 | $27.50 | $26.33 | 9,740 |
2021-02-02 | $27.35 | $27.55 | $27.27 | $27.47 | $26.30 | 11,881 |
2021-02-01 | $27.16 | $27.32 | $27.12 | $27.17 | $26.02 | 5,106 |
2021-01-29 | $27.13 | $27.13 | $26.77 | $26.82 | $25.68 | 15,514 |
2021-01-28 | $27.38 | $27.55 | $27.38 | $27.38 | $26.22 | 3,495 |
2021-01-27 | $27.36 | $27.50 | $27.14 | $27.23 | $26.07 | 20,648 |
2021-01-26 | $27.85 | $27.91 | $27.73 | $27.83 | $26.65 | 5,003 |
2021-01-25 | $27.69 | $27.78 | $27.57 | $27.78 | $26.60 | 9,051 |
2021-01-22 | $27.70 | $27.86 | $27.70 | $27.78 | $26.60 | 17,097 |
2021-01-21 | $27.99 | $28.08 | $27.86 | $28.01 | $26.82 | 159,526 |
2021-01-20 | $27.86 | $27.99 | $27.81 | $27.92 | $26.73 | 22,291 |
2021-01-19 | $27.78 | $27.78 | $27.65 | $27.70 | $26.52 | 8,623 |
2021-01-15 | $27.70 | $27.70 | $27.45 | $27.56 | $26.39 | 229,945 |
2021-01-14 | $27.97 | $28.10 | $27.97 | $28.02 | $26.83 | 5,321 |
2021-01-13 | $27.90 | $27.97 | $27.80 | $27.85 | $26.67 | 5,143 |
2021-01-12 | $27.73 | $27.90 | $27.67 | $27.87 | $26.69 | 7,817 |
2021-01-11 | $27.76 | $27.90 | $27.71 | $27.77 | $26.59 | 54,635 |
2021-01-08 | $28.21 | $28.21 | $28.00 | $28.20 | $27.00 | 4,278 |
2021-01-07 | $27.88 | $28.02 | $27.85 | $27.92 | $26.73 | 10,115 |
2021-01-06 | $27.65 | $27.91 | $27.65 | $27.82 | $26.64 | 5,195 |
2021-01-05 | $27.39 | $27.65 | $27.39 | $27.59 | $26.42 | 8,185 |
2021-01-04 | $27.40 | $27.40 | $27.17 | $27.30 | $26.14 | 3,703 |
2020-12-31 | $27.14 | $27.15 | $26.96 | $27.01 | $25.86 | 18,011 |
2020-12-30 | $27.41 | $27.42 | $27.25 | $27.25 | $26.10 | 5,700 |
2020-12-29 | $27.22 | $27.30 | $27.22 | $27.23 | $26.08 | 4,402 |
2020-12-28 | $27.15 | $27.15 | $26.98 | $26.99 | $25.85 | 5,678 |
2020-12-24 | $26.76 | $26.85 | $26.76 | $26.83 | $25.69 | 684 |
2020-12-23 | $26.74 | $26.88 | $26.72 | $26.85 | $25.71 | 5,293 |
2020-12-22 | $26.54 | $26.56 | $26.50 | $26.56 | $25.43 | 2,722 |
2020-12-21 | $26.38 | $26.72 | $26.33 | $26.68 | $25.55 | 11,755 |
2020-12-18 | $26.91 | $27.01 | $26.85 | $26.85 | $25.71 | 6,432 |
2020-12-17 | $27.09 | $27.10 | $26.98 | $26.98 | $25.83 | 5,847 |
2020-12-16 | $26.78 | $26.90 | $26.77 | $26.82 | $25.68 | 27,459 |
2020-12-15 | $26.73 | $26.87 | $26.60 | $26.82 | $25.63 | 13,799 |
2020-12-14 | $26.67 | $26.68 | $26.58 | $26.59 | $25.41 | 4,899 |
2020-12-11 | $26.55 | $26.55 | $26.38 | $26.51 | $25.33 | 10,649 |
2020-12-10 | $26.37 | $26.64 | $26.10 | $26.60 | $25.41 | 23,324 |
2020-12-09 | $26.67 | $26.67 | $26.48 | $26.55 | $25.37 | 6,449 |
2020-12-08 | $26.41 | $26.56 | $26.29 | $26.49 | $25.31 | 392,845 |
2020-12-07 | $26.57 | $26.61 | $26.50 | $26.50 | $25.32 | 6,136 |
2020-12-04 | $26.60 | $26.67 | $26.55 | $26.58 | $25.40 | 161,549 |
2020-12-03 | $26.46 | $26.58 | $26.43 | $26.43 | $25.25 | 9,397 |
2020-12-02 | $26.39 | $26.42 | $26.38 | $26.42 | $25.24 | 9,082 |
2020-12-01 | $26.33 | $26.44 | $26.33 | $26.44 | $25.27 | 4,528 |
2020-11-30 | $26.42 | $26.42 | $26.04 | $26.05 | $24.89 | 8,108 |
2020-11-27 | $26.43 | $26.44 | $26.40 | $26.40 | $25.23 | 857 |
2020-11-25 | $26.10 | $26.24 | $26.10 | $26.23 | $25.06 | 1,568 |
2020-11-24 | $26.13 | $26.26 | $26.07 | $26.24 | $25.07 | 10,819 |
2020-11-23 | $26.11 | $26.11 | $25.89 | $25.97 | $24.82 | 10,990 |
2020-11-20 | $25.95 | $26.02 | $25.94 | $26.02 | $24.86 | 3,795 |
2020-11-19 | $25.80 | $25.90 | $25.79 | $25.90 | $24.75 | 5,917 |
2020-11-18 | $25.96 | $25.99 | $25.77 | $25.77 | $24.63 | 3,673 |
2020-11-17 | $25.80 | $25.98 | $25.80 | $25.87 | $24.72 | 9,524 |
2020-11-16 | $25.80 | $25.87 | $25.75 | $25.82 | $24.68 | 4,459 |
2020-11-13 | $25.48 | $25.66 | $25.48 | $25.65 | $24.51 | 35,468 |
2020-11-12 | $25.51 | $25.51 | $25.27 | $25.27 | $24.15 | 1,864 |
2020-11-11 | $25.59 | $25.61 | $25.53 | $25.61 | $24.47 | 2,188 |
2020-11-10 | $25.37 | $25.46 | $25.29 | $25.29 | $24.17 | 17,826 |
2020-11-09 | $25.79 | $25.79 | $25.24 | $25.24 | $24.12 | 29,608 |
2020-11-06 | $24.89 | $24.93 | $24.83 | $24.85 | $23.74 | 7,033 |
2020-11-05 | $24.71 | $24.80 | $24.62 | $24.72 | $23.62 | 7,820 |
2020-11-04 | $24.21 | $24.48 | $24.18 | $24.18 | $23.11 | 12,183 |
2020-11-03 | $23.72 | $24.03 | $23.72 | $23.94 | $22.88 | 22,916 |
2020-11-02 | $23.38 | $23.38 | $23.25 | $23.33 | $22.29 | 15,624 |
2020-10-30 | $23.19 | $23.19 | $23.03 | $23.08 | $22.05 | 4,637 |
2020-10-29 | $23.18 | $23.28 | $23.18 | $23.26 | $22.23 | 6,102 |
2020-10-28 | $23.42 | $23.42 | $23.17 | $23.17 | $22.14 | 17,137 |
2020-10-27 | $23.87 | $23.97 | $23.79 | $23.87 | $22.81 | 3,572 |
2020-10-26 | $24.13 | $24.13 | $23.91 | $23.94 | $22.87 | 8,092 |
2020-10-23 | $24.33 | $24.35 | $24.25 | $24.35 | $23.27 | 4,599 |
2020-10-22 | $24.17 | $24.28 | $24.17 | $24.21 | $23.13 | 6,451 |
2020-10-21 | $24.36 | $24.37 | $24.26 | $24.27 | $23.19 | 6,366 |
2020-10-20 | $24.45 | $24.48 | $24.44 | $24.44 | $23.35 | 14,670 |
2020-10-19 | $24.45 | $24.45 | $24.24 | $24.27 | $23.19 | 6,092 |
2020-10-16 | $24.35 | $24.38 | $24.30 | $24.33 | $23.25 | 30,049 |
2020-10-15 | $24.17 | $24.31 | $24.11 | $24.29 | $23.21 | 6,281 |
2020-10-14 | $24.53 | $24.68 | $24.48 | $24.56 | $23.46 | 4,516 |
2020-10-13 | $24.54 | $24.60 | $24.52 | $24.55 | $23.46 | 8,000 |
2020-10-12 | $24.68 | $24.82 | $24.68 | $24.75 | $23.65 | 5,237 |
2020-10-09 | $24.65 | $24.67 | $24.60 | $24.60 | $23.51 | 4,749 |
2020-10-08 | $24.42 | $24.51 | $24.42 | $24.47 | $23.39 | 1,781 |
2020-10-07 | $24.30 | $24.40 | $24.30 | $24.34 | $23.25 | 13,414 |
2020-10-06 | $24.42 | $24.46 | $24.16 | $24.16 | $23.03 | 3,769 |
2020-10-05 | $24.36 | $24.42 | $24.29 | $24.42 | $23.27 | 1,188 |
2020-10-02 | $24.03 | $24.14 | $23.98 | $24.03 | $22.90 | 6,040 |
2020-10-01 | $24.08 | $24.08 | $23.98 | $24.05 | $22.92 | 4,480 |
2020-09-30 | $24.06 | $24.06 | $23.91 | $23.91 | $22.79 | 3,863 |
2020-09-29 | $24.01 | $24.01 | $23.92 | $23.93 | $22.80 | 3,688 |
2020-09-28 | $23.80 | $23.93 | $23.80 | $23.90 | $22.78 | 17,445 |
2020-09-25 | $23.43 | $23.57 | $23.40 | $23.57 | $22.46 | 1,742 |
2020-09-24 | $23.45 | $23.56 | $23.45 | $23.55 | $22.45 | 9,331 |
2020-09-23 | $23.86 | $23.86 | $23.59 | $23.60 | $22.49 | 13,047 |
2020-09-22 | $23.71 | $23.77 | $23.67 | $23.77 | $22.65 | 1,650 |
2020-09-21 | $23.83 | $23.83 | $23.45 | $23.77 | $22.65 | 9,245 |
2020-09-18 | $24.41 | $24.45 | $24.31 | $24.35 | $23.20 | 1,405 |
2020-09-17 | $24.48 | $24.58 | $24.43 | $24.53 | $23.38 | 10,015 |
2020-09-16 | $24.52 | $24.66 | $24.50 | $24.50 | $23.34 | 7,424 |
2020-09-15 | $24.51 | $24.51 | $24.43 | $24.45 | $23.30 | 1,229 |
2020-09-14 | $24.40 | $24.40 | $24.26 | $24.32 | $23.18 | 3,993 |
2020-09-11 | $24.21 | $24.26 | $24.11 | $24.18 | $23.05 | 15,877 |
2020-09-10 | $24.05 | $24.06 | $23.98 | $23.98 | $22.85 | 1,225 |
2020-09-09 | $24.13 | $24.34 | $24.13 | $24.26 | $23.12 | 3,636 |
2020-09-08 | $23.86 | $23.98 | $23.78 | $23.82 | $22.67 | 5,457 |
2020-09-04 | $24.09 | $24.24 | $23.99 | $24.16 | $22.99 | 2,822 |
2020-09-03 | $24.51 | $24.51 | $24.09 | $24.13 | $22.97 | 3,539 |
2020-09-02 | $24.65 | $24.70 | $24.65 | $24.70 | $23.51 | 240 |
2020-09-01 | $24.38 | $24.41 | $24.31 | $24.34 | $23.17 | 20,408 |
2020-08-31 | $24.50 | $24.51 | $24.40 | $24.44 | $23.26 | 8,823 |
2020-08-28 | $24.48 | $24.55 | $24.42 | $24.54 | $23.35 | 3,477 |
2020-08-27 | $24.38 | $24.39 | $24.38 | $24.39 | $23.21 | 514 |
2020-08-26 | $24.64 | $24.66 | $24.64 | $24.66 | $23.47 | 3,302 |
2020-08-25 | $24.38 | $24.43 | $24.29 | $24.43 | $23.25 | 1,710 |
2020-08-24 | $24.40 | $24.41 | $24.36 | $24.40 | $23.23 | 1,022 |
2020-08-21 | $24.04 | $24.13 | $24.03 | $24.13 | $22.96 | 4,575 |
2020-08-20 | $24.00 | $24.22 | $24.00 | $24.21 | $23.04 | 3,663 |
2020-08-19 | $24.42 | $24.51 | $24.29 | $24.29 | $23.11 | 3,120 |
2020-08-18 | $24.53 | $24.53 | $24.33 | $24.42 | $23.25 | 6,682 |
2020-08-17 | $24.44 | $24.46 | $24.41 | $24.45 | $23.27 | 8,197 |
2020-08-14 | $24.30 | $24.30 | $24.25 | $24.25 | $23.08 | 986 |
2020-08-13 | $24.53 | $24.54 | $24.36 | $24.37 | $23.19 | 2,722 |
2020-08-12 | $24.46 | $24.54 | $24.45 | $24.45 | $23.27 | 385 |
2020-08-11 | $24.36 | $24.36 | $24.04 | $24.04 | $22.81 | 2,884 |
2020-08-10 | $23.90 | $23.97 | $23.90 | $23.97 | $22.74 | 933 |
2020-08-07 | $23.77 | $23.88 | $23.73 | $23.88 | $22.66 | 5,350 |
2020-08-06 | $23.87 | $23.94 | $23.78 | $23.94 | $22.72 | 2,737 |
2020-08-05 | $23.85 | $23.89 | $23.84 | $23.85 | $22.62 | 5,332 |
2020-08-04 | $23.65 | $23.67 | $23.34 | $23.66 | $22.45 | 22,755 |
2020-08-03 | $23.64 | $23.68 | $23.60 | $23.64 | $22.43 | 3,674 |
2020-07-31 | $23.55 | $23.61 | $23.21 | $23.29 | $22.10 | 12,108 |
2020-07-30 | $23.50 | $23.81 | $23.42 | $23.76 | $22.54 | 7,016 |
2020-07-29 | $23.85 | $24.05 | $23.85 | $23.98 | $22.75 | 922 |
2020-07-28 | $23.77 | $23.84 | $23.71 | $23.71 | $22.50 | 3,076 |
2020-07-27 | $23.82 | $23.90 | $23.78 | $23.86 | $22.64 | 5,204 |
2020-07-24 | $23.60 | $23.60 | $23.55 | $23.55 | $22.34 | 1,266 |
2020-07-23 | $23.70 | $23.79 | $23.67 | $23.67 | $22.45 | 3,018 |
2020-07-22 | $23.75 | $23.88 | $23.75 | $23.83 | $22.61 | 6,242 |
2020-07-21 | $23.86 | $23.86 | $23.75 | $23.75 | $22.53 | 2,078 |
2020-07-20 | $23.51 | $23.68 | $23.51 | $23.68 | $22.47 | 4,242 |
2020-07-17 | $23.51 | $23.55 | $23.44 | $23.50 | $22.30 | 3,057 |
2020-07-16 | $23.45 | $23.47 | $23.36 | $23.37 | $22.17 | 5,091 |
2020-07-15 | $23.70 | $23.70 | $23.53 | $23.55 | $22.34 | 16,800 |
2020-07-14 | $23.13 | $23.30 | $23.06 | $23.30 | $22.10 | 13,116 |
2020-07-13 | $23.27 | $23.27 | $22.96 | $22.96 | $21.78 | 15,000 |
2020-07-10 | $22.96 | $23.13 | $22.96 | $23.12 | $21.94 | 2,854 |
2020-07-09 | $22.90 | $23.00 | $22.87 | $22.92 | $21.75 | 2,376 |
2020-07-08 | $23.09 | $23.19 | $23.04 | $23.19 | $22.01 | 3,765 |
2020-07-07 | $23.14 | $23.25 | $23.00 | $23.00 | $21.79 | 16,038 |
2020-07-06 | $23.32 | $23.43 | $23.32 | $23.39 | $22.16 | 1,179 |
2020-07-02 | $22.97 | $22.97 | $22.97 | $22.97 | $21.76 | 200 |
2020-07-01 | $22.65 | $22.74 | $22.60 | $22.66 | $21.47 | 2,570 |
2020-06-30 | $22.62 | $22.65 | $22.62 | $22.65 | $21.46 | 374 |
2020-06-29 | $22.54 | $22.66 | $22.54 | $22.60 | $21.41 | 4,390 |
2020-06-26 | $22.49 | $22.53 | $22.45 | $22.48 | $21.29 | 10,570 |
2020-06-25 | $22.51 | $22.72 | $22.48 | $22.72 | $21.53 | 2,885 |
2020-06-24 | $22.74 | $22.77 | $22.38 | $22.48 | $21.30 | 2,953 |
2020-06-23 | $23.12 | $23.12 | $22.95 | $22.95 | $21.74 | 1,225 |
2020-06-22 | $22.78 | $22.97 | $22.76 | $22.87 | $21.67 | 7,420 |
2020-06-19 | $22.91 | $22.91 | $22.58 | $22.59 | $21.40 | 6,510 |
2020-06-18 | $22.77 | $22.84 | $22.73 | $22.77 | $21.57 | 2,414 |
2020-06-17 | $22.96 | $22.96 | $22.78 | $22.78 | $21.58 | 7,850 |
2020-06-16 | $22.97 | $23.00 | $22.75 | $22.77 | $21.57 | 9,271 |
2020-06-15 | $22.17 | $22.61 | $22.17 | $22.46 | $21.28 | 16,797 |
2020-06-12 | $22.68 | $22.68 | $22.36 | $22.39 | $21.21 | 2,077 |
2020-06-11 | $22.61 | $22.64 | $21.97 | $21.97 | $20.81 | 10,272 |
2020-06-10 | $23.38 | $23.38 | $23.18 | $23.18 | $21.96 | 1,357 |
2020-06-09 | $23.40 | $23.40 | $23.23 | $23.29 | $22.01 | 41,405 |
2020-06-08 | $23.46 | $23.72 | $23.46 | $23.72 | $22.42 | 3,019 |
2020-06-05 | $23.53 | $23.54 | $23.39 | $23.45 | $22.17 | 1,421 |
2020-06-04 | $23.00 | $23.10 | $23.00 | $23.04 | $21.78 | 137,641 |
2020-06-03 | $23.05 | $23.14 | $22.96 | $23.12 | $21.85 | 46,216 |
2020-06-02 | $22.68 | $22.75 | $22.62 | $22.74 | $21.49 | 1,818 |
2020-06-01 | $22.46 | $22.46 | $22.46 | $22.46 | $21.23 | 157 |
2020-05-29 | $22.05 | $22.05 | $21.66 | $22.02 | $20.81 | 26,857 |
2020-05-28 | $22.14 | $22.16 | $21.97 | $22.02 | $20.81 | 10,422 |
2020-05-27 | $21.70 | $21.80 | $21.60 | $21.80 | $20.60 | 1,068 |
2020-05-26 | $21.67 | $21.77 | $21.66 | $21.66 | $20.47 | 5,548 |
2020-05-22 | $20.82 | $20.96 | $20.82 | $20.95 | $19.80 | 4,013 |
2020-05-21 | $21.05 | $21.05 | $21.00 | $21.00 | $19.85 | 1,177 |
2020-05-20 | $21.28 | $21.34 | $21.21 | $21.26 | $20.09 | 1,166 |
2020-05-19 | $20.94 | $20.98 | $20.84 | $20.84 | $19.69 | 1,503 |
2020-05-18 | $20.75 | $21.09 | $20.75 | $21.09 | $19.94 | 7,547 |
2020-05-15 | $20.28 | $20.30 | $20.21 | $20.26 | $19.15 | 7,739 |
2020-05-14 | $20.04 | $20.30 | $20.00 | $20.29 | $19.17 | 2,814 |
2020-05-13 | $20.67 | $20.72 | $20.47 | $20.47 | $19.35 | 15,693 |
2020-05-12 | $20.93 | $20.93 | $20.62 | $20.62 | $19.46 | 11,466 |
2020-05-11 | $20.89 | $20.95 | $20.88 | $20.90 | $19.72 | 4,647 |
2020-05-08 | $20.93 | $20.93 | $20.90 | $20.92 | $19.74 | 3,270 |
2020-05-07 | $20.62 | $20.74 | $20.62 | $20.63 | $19.47 | 4,885 |
2020-05-06 | $20.44 | $20.44 | $20.44 | $20.44 | $19.29 | 109 |
2020-05-05 | $20.57 | $20.62 | $20.44 | $20.44 | $19.29 | 670 |
2020-05-04 | $20.20 | $20.32 | $20.13 | $20.32 | $19.18 | 18,628 |
2020-05-01 | $20.59 | $20.59 | $20.33 | $20.36 | $19.21 | 4,464 |
2020-04-30 | $20.97 | $21.00 | $20.88 | $20.88 | $19.70 | 2,654 |
2020-04-29 | $21.26 | $21.39 | $21.26 | $21.32 | $20.12 | 2,922 |
2020-04-28 | $21.00 | $21.01 | $20.79 | $20.79 | $19.62 | 5,823 |
2020-04-27 | $20.52 | $20.65 | $20.47 | $20.65 | $19.48 | 6,261 |
2020-04-24 | $20.22 | $20.29 | $20.16 | $20.28 | $19.14 | 12,728 |
2020-04-23 | $20.32 | $20.40 | $20.06 | $20.10 | $18.97 | 8,589 |
2020-04-22 | $20.09 | $20.15 | $20.09 | $20.15 | $19.02 | 8,277 |
2020-04-21 | $19.93 | $20.06 | $19.77 | $19.80 | $18.68 | 4,881 |
2020-04-20 | $20.33 | $20.49 | $20.20 | $20.20 | $19.06 | 4,744 |
2020-04-17 | $20.54 | $20.57 | $20.47 | $20.53 | $19.37 | 2,931 |
2020-04-16 | $19.92 | $20.01 | $19.92 | $20.01 | $18.89 | 934 |
2020-04-15 | $20.13 | $20.15 | $20.00 | $20.05 | $18.92 | 7,117 |
2020-04-14 | $20.69 | $20.81 | $20.68 | $20.74 | $19.57 | 38,523 |
2020-04-13 | $20.54 | $20.54 | $20.27 | $20.33 | $19.19 | 220,137 |
2020-04-09 | $20.56 | $20.60 | $20.45 | $20.52 | $19.36 | 2,308 |
2020-04-08 | $20.12 | $20.19 | $19.88 | $20.10 | $18.96 | 5,279 |
2020-04-07 | $20.57 | $20.57 | $19.97 | $19.97 | $18.84 | 4,980 |
2020-04-06 | $19.51 | $19.83 | $19.51 | $19.77 | $18.58 | 8,640 |
2020-04-03 | $19.14 | $19.14 | $19.14 | $19.14 | $17.99 | 268 |
2020-04-02 | $19.12 | $19.24 | $18.94 | $19.14 | $17.99 | 7,285 |
2020-04-01 | $19.11 | $19.25 | $18.85 | $18.85 | $17.71 | 8,817 |
2020-03-31 | $19.57 | $19.70 | $19.57 | $19.70 | $18.52 | 1,593 |
2020-03-30 | $19.54 | $19.78 | $19.49 | $19.78 | $18.58 | 21,987 |
2020-03-27 | $19.37 | $19.74 | $19.37 | $19.43 | $18.26 | 13,649 |
2020-03-26 | $19.46 | $20.06 | $19.46 | $20.06 | $18.85 | 27,307 |
2020-03-25 | $18.65 | $19.32 | $18.65 | $19.12 | $17.97 | 1,714 |
2020-03-24 | $18.23 | $18.59 | $18.23 | $18.59 | $17.47 | 1,076 |
2020-03-23 | $17.43 | $17.45 | $17.10 | $17.18 | $16.15 | 4,025 |
2020-03-20 | $17.81 | $18.24 | $17.52 | $17.52 | $16.46 | 3,610 |
2020-03-19 | $17.66 | $17.97 | $17.66 | $17.71 | $16.64 | 5,811 |
2020-03-18 | $17.47 | $17.63 | $17.39 | $17.39 | $16.34 | 2,707 |
2020-03-17 | $17.91 | $18.43 | $17.91 | $18.37 | $17.26 | 74,697 |
2020-03-16 | $17.62 | $18.25 | $17.62 | $17.72 | $16.65 | 7,561 |
2020-03-13 | $19.53 | $19.78 | $18.85 | $19.78 | $18.58 | 4,624 |
2020-03-12 | $19.14 | $19.14 | $18.49 | $18.75 | $17.62 | 238,133 |
2020-03-11 | $21.52 | $21.52 | $20.93 | $21.00 | $19.73 | 972 |
2020-03-10 | $22.15 | $22.20 | $21.49 | $22.09 | $20.72 | 38,481 |
2020-03-09 | $19.86 | $22.67 | $19.86 | $21.51 | $20.18 | 6,423 |
2020-03-06 | $23.23 | $23.23 | $23.13 | $23.13 | $21.70 | 905 |
2020-03-05 | $23.64 | $23.68 | $23.43 | $23.49 | $22.04 | 1,353 |
2020-03-04 | $23.70 | $24.10 | $23.70 | $24.10 | $22.61 | 2,051 |
2020-03-03 | $23.80 | $24.00 | $23.48 | $23.48 | $22.03 | 2,943 |
2020-03-02 | $23.31 | $23.61 | $23.27 | $23.61 | $22.15 | 2,323 |
2020-02-28 | $23.07 | $23.21 | $22.91 | $23.21 | $21.77 | 4,672 |
2020-02-27 | $23.86 | $24.01 | $23.51 | $23.51 | $22.06 | 2,093 |
2020-02-26 | $24.35 | $24.35 | $24.12 | $24.12 | $22.63 | 1,494 |
2020-02-25 | $24.48 | $24.48 | $24.09 | $24.09 | $22.60 | 532 |
2020-02-24 | $24.48 | $24.57 | $24.46 | $24.46 | $22.95 | 6,871 |
2020-02-21 | $25.46 | $25.46 | $25.32 | $25.35 | $23.79 | 59,423 |
2020-02-20 | $25.59 | $25.59 | $25.44 | $25.47 | $23.90 | 5,088 |
2020-02-19 | $25.70 | $25.70 | $25.64 | $25.67 | $24.09 | 234,920 |
2020-02-18 | $25.63 | $25.63 | $25.50 | $25.56 | $23.98 | 3,905 |
2020-02-14 | $25.77 | $25.79 | $25.67 | $25.79 | $24.20 | 4,903 |
2020-02-13 | $25.74 | $25.84 | $25.74 | $25.79 | $24.20 | 4,442 |
2020-02-12 | $25.87 | $25.95 | $25.87 | $25.95 | $24.35 | 4,594 |
2020-02-11 | $25.81 | $25.84 | $25.81 | $25.83 | $24.23 | 2,090 |
2020-02-10 | $25.63 | $25.71 | $25.63 | $25.71 | $24.12 | 2,130 |
2020-02-07 | $25.73 | $25.73 | $25.56 | $25.56 | $23.98 | 3,584 |
2020-02-06 | $25.93 | $25.93 | $25.87 | $25.89 | $24.29 | 2,277 |
2020-02-05 | $25.65 | $25.74 | $25.65 | $25.72 | $24.13 | 1,983 |
2020-02-04 | $25.51 | $25.55 | $25.50 | $25.50 | $23.93 | 436 |
2020-02-03 | $25.21 | $25.21 | $25.13 | $25.13 | $23.58 | 1,392 |
2020-01-31 | $25.33 | $25.33 | $25.07 | $25.10 | $23.56 | 2,974 |
2020-01-30 | $25.38 | $25.51 | $25.38 | $25.50 | $23.92 | 732 |
2020-01-29 | $25.62 | $25.62 | $25.54 | $25.54 | $23.96 | 274 |
2020-01-28 | $25.35 | $25.58 | $25.35 | $25.58 | $24.00 | 1,164 |
2020-01-27 | $25.39 | $25.45 | $25.30 | $25.30 | $23.74 | 2,666 |
2020-01-24 | $25.98 | $25.98 | $25.75 | $25.80 | $24.21 | 4,722 |
2020-01-23 | $25.89 | $25.95 | $25.80 | $25.95 | $24.35 | 3,589 |
2020-01-22 | $26.06 | $26.06 | $25.98 | $25.98 | $24.38 | 469 |
2020-01-21 | $26.03 | $26.03 | $25.91 | $25.91 | $24.31 | 6,392 |
2020-01-17 | $26.13 | $26.13 | $26.04 | $26.08 | $24.47 | 2,734 |
2020-01-16 | $25.99 | $26.03 | $25.91 | $26.00 | $24.40 | 9,147 |
2020-01-15 | $25.92 | $25.95 | $25.88 | $25.88 | $24.28 | 10,929 |
2020-01-14 | $25.87 | $25.95 | $25.85 | $25.85 | $24.26 | 999 |
2020-01-13 | $25.81 | $25.89 | $25.80 | $25.86 | $24.26 | 3,284 |
2020-01-10 | $25.83 | $25.84 | $25.69 | $25.69 | $24.11 | 15,041 |
2020-01-09 | $25.73 | $25.84 | $25.73 | $25.81 | $24.22 | 4,742 |
2020-01-08 | $25.72 | $25.86 | $25.72 | $25.74 | $24.15 | 3,656 |
2020-01-07 | $25.62 | $25.67 | $25.62 | $25.67 | $24.09 | 1,894 |
2020-01-06 | $25.61 | $25.71 | $25.61 | $25.68 | $24.09 | 3,958 |
2020-01-03 | $25.64 | $25.79 | $25.61 | $25.61 | $24.03 | 6,500 |
2020-01-02 | $25.86 | $25.95 | $25.81 | $25.90 | $24.30 | 4,531 |
2019-12-31 | $25.71 | $25.71 | $25.61 | $25.71 | $24.12 | 3,495 |
2019-12-30 | $25.74 | $25.74 | $25.65 | $25.65 | $24.06 | 1,678 |
2019-12-27 | $25.91 | $25.91 | $25.75 | $25.78 | $24.19 | 3,865 |
2019-12-26 | $25.69 | $25.73 | $25.69 | $25.71 | $24.12 | 1,353 |
2019-12-24 | $25.65 | $25.66 | $25.61 | $25.61 | $24.03 | 2,107 |
2019-12-23 | $25.70 | $25.70 | $25.63 | $25.63 | $24.05 | 4,500 |
2019-12-20 | $25.65 | $25.69 | $25.60 | $25.61 | $24.03 | 17,550 |
2019-12-19 | $25.58 | $25.62 | $25.46 | $25.55 | $23.97 | 4,827 |
2019-12-18 | $25.51 | $25.61 | $25.51 | $25.56 | $23.98 | 1,999 |
2019-12-17 | $25.77 | $25.77 | $25.60 | $25.67 | $24.05 | 8,215 |
2019-12-16 | $25.64 | $25.76 | $25.64 | $25.68 | $24.07 | 2,378 |
2019-12-13 | $25.49 | $25.52 | $25.43 | $25.47 | $23.87 | 10,316 |
2019-12-12 | $25.26 | $25.36 | $25.26 | $25.36 | $23.77 | 4,101 |
2019-12-11 | $25.14 | $25.26 | $25.14 | $25.23 | $23.64 | 1,400 |
2019-12-10 | $25.12 | $25.16 | $24.98 | $25.07 | $23.49 | 5,055 |
2019-12-09 | $25.20 | $25.20 | $25.13 | $25.13 | $23.55 | 3,981 |
2019-12-06 | $25.22 | $25.22 | $25.14 | $25.18 | $23.60 | 2,279 |
2019-12-05 | $25.10 | $25.10 | $24.95 | $24.97 | $23.40 | 14,438 |
2019-12-04 | $24.99 | $25.02 | $24.90 | $25.00 | $23.43 | 5,196 |
2019-12-03 | $24.72 | $24.84 | $24.63 | $24.84 | $23.27 | 829,270 |
Timothy Plan International ETF (TPIF) News Headlines
Recent Timothy Plan International ETF (TPIF) News
Similar Companies to Timothy Plan International ETF (TPIF) 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 | -- | -- | -- |