Timothy Plan US Large/Mid Cap Core ETF (TPLC) Exchange: NYSE ARCA
Data as of May 2, 2025
$44.34 ($-0.31) -0.69%
Timothy Plan US Large/Mid Cap Core ETF - Daily Information
Click for more stock information on Timothy Plan US Large/Mid Cap Core ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $44.64 |
Previous Close | $44.34 |
High | $44.64 |
Low | $44.34 |
Adjusted Open | $44.64 |
Previous Adjusted Close | $44.34 |
Adjusted High | $44.64 |
Adjusted Low | $44.34 |
About Timothy Plan US Large/Mid Cap Core ETF (TPLC)
The Fund seeks to achieve its investment objective by investing, under normal market conditions, at least 80% of its net assets directly or indirectly in the securities included in the Victory US Large Cap Volatility Weighted BRI Index (the “Index”), an unmanaged, volatility weighted index created by the Sub-Advisor. A volatility weighted index assigns percentage values to each security in the Index based on the volatility of that security in the market. More volatile stocks have a lower weighting, and less volatile stocks are assigned a higher weighting. The Index combines fundamental criteria with individual security risk control achieved through volatility weighting of individual securities, rather than traditional market-cap weighting. Such a methodology is sometimes referred to as “Smart Beta.” The Index follows a proprietary rules-based methodology, developed by the Sub-advisor, to construct its constituent securities. The Index universe begins with the stocks included in the Nasdaq Victory US Large Cap 500 Volatility Weighted Index, a volatility weighted index comprised of the 500 largest U.S. companies by market capitalization with positive earnings in each of the four most recent quarters. The 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 is reconstituted every April and October (based on information as of the prior month-end) and is adjusted to limit exposure to any particular sector to 25%. As of March 31, 2020, the Index had a market capitalization range from $1.60 billion to $161.32 billion, with a weighted average market capitalization of $18.9 billion. The Fund will not knowingly invest in Excluded Securities. Excluded Securities are securities issued by any company that is involved in the production or wholesale distribution of alcohol, tobacco, or gambling equipment, gambling enterprises, or which is involved, either directly or indirectly, in abortion or pornography, or promoting anti-family entertainment or non-biblical lifestyles. The Fund generally seeks to track the returns of the Index before fees and expenses by employing a replication strategy that seeks to hold all of the stocks in the Index, in approximately the percentages represented by the securities in the Index.
Invest in Timothy Plan US Large/Mid Cap Core ETF (TPLC)
Historical Stock Data for Timothy Plan US Large/Mid Cap Core ETF (TPLC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-02-07 | $44.64 | $44.64 | $44.34 | $44.34 | $44.34 | 8,622 |
2025-02-06 | $44.77 | $44.80 | $44.53 | $44.65 | $44.60 | 19,534 |
2025-02-05 | $44.67 | $44.82 | $44.62 | $44.82 | $44.78 | 10,478 |
2025-02-04 | $44.43 | $44.64 | $44.41 | $44.51 | $44.51 | 14,122 |
2025-02-03 | $43.99 | $44.59 | $43.93 | $44.43 | $44.43 | 18,753 |
2025-01-31 | $45.07 | $45.13 | $44.58 | $44.65 | $44.65 | 28,380 |
2025-01-30 | $44.80 | $45.10 | $44.75 | $45.06 | $45.06 | 16,765 |
2025-01-29 | $44.67 | $44.77 | $44.42 | $44.46 | $44.46 | 8,099 |
2025-01-28 | $44.92 | $44.92 | $44.64 | $44.69 | $44.69 | 18,191 |
2025-01-27 | $44.63 | $44.83 | $44.62 | $44.81 | $44.81 | 18,886 |
2025-01-24 | $45.21 | $45.25 | $45.06 | $45.11 | $45.11 | 17,604 |
2025-01-23 | $45.08 | $45.25 | $44.98 | $45.19 | $45.19 | 41,865 |
2025-01-22 | $45.35 | $45.35 | $45.08 | $45.14 | $45.14 | 41,591 |
2025-01-21 | $44.90 | $45.23 | $44.90 | $45.22 | $45.22 | 15,810 |
2025-01-17 | $44.79 | $44.84 | $44.65 | $44.68 | $44.68 | 29,134 |
2025-01-16 | $44.09 | $44.55 | $43.95 | $44.51 | $44.51 | 8,937 |
2025-01-15 | $44.22 | $44.22 | $43.87 | $43.99 | $43.99 | 33,656 |
2025-01-14 | $43.31 | $43.60 | $43.21 | $43.57 | $43.57 | 150,192 |
2025-01-13 | $42.48 | $43.07 | $42.48 | $43.05 | $43.05 | 131,862 |
2025-01-10 | $43.09 | $43.09 | $42.65 | $42.65 | $42.65 | 109,655 |
2025-01-08 | $42.98 | $43.33 | $42.85 | $43.33 | $43.33 | 49,268 |
2025-01-07 | $43.23 | $43.39 | $42.93 | $43.03 | $43.03 | 22,473 |
2025-01-06 | $43.41 | $43.56 | $43.13 | $43.15 | $43.15 | 17,930 |
2025-01-03 | $42.90 | $43.30 | $42.90 | $43.15 | $43.15 | 38,678 |
2025-01-02 | $43.20 | $43.22 | $42.61 | $42.61 | $42.61 | 127,908 |
2024-12-31 | $42.95 | $42.99 | $42.76 | $42.83 | $42.83 | 22,141 |
2024-12-30 | $42.96 | $43.06 | $42.56 | $42.91 | $42.91 | 31,100 |
2024-12-27 | $43.52 | $43.58 | $43.04 | $43.22 | $43.22 | 9,483 |
2024-12-26 | $43.42 | $43.61 | $43.39 | $43.59 | $43.59 | 7,365 |
2024-12-24 | $43.21 | $43.52 | $43.21 | $43.52 | $43.52 | 11,728 |
2024-12-23 | $43.12 | $43.22 | $42.84 | $43.21 | $43.21 | 18,874 |
2024-12-20 | $42.49 | $43.38 | $42.49 | $43.14 | $43.14 | 22,512 |
2024-12-19 | $43.04 | $43.16 | $42.70 | $42.70 | $42.70 | 24,195 |
2024-12-18 | $44.19 | $44.19 | $42.80 | $42.80 | $42.80 | 19,007 |
2024-12-17 | $44.29 | $44.36 | $44.09 | $44.16 | $44.16 | 14,478 |
2024-12-16 | $44.66 | $44.78 | $44.50 | $44.54 | $44.54 | 13,506 |
2024-12-13 | $44.74 | $44.74 | $44.55 | $44.64 | $44.64 | 20,600 |
2024-12-12 | $45.05 | $45.05 | $44.76 | $44.76 | $44.76 | 13,585 |
2024-12-11 | $45.23 | $45.23 | $45.05 | $45.09 | $45.01 | 10,262 |
2024-12-10 | $45.33 | $45.33 | $44.91 | $44.96 | $44.89 | 14,935 |
2024-12-09 | $45.80 | $45.80 | $45.31 | $45.33 | $45.26 | 14,521 |
2024-12-06 | $45.93 | $45.93 | $45.59 | $45.65 | $45.57 | 27,218 |
2024-12-05 | $45.92 | $45.99 | $45.73 | $45.73 | $45.66 | 11,423 |
2024-12-04 | $45.99 | $45.99 | $45.82 | $45.95 | $45.88 | 10,498 |
2024-12-03 | $46.02 | $46.03 | $45.85 | $45.95 | $45.87 | 20,127 |
2024-12-02 | $46.31 | $46.31 | $46.01 | $46.07 | $46.00 | 12,625 |
2024-11-29 | $46.38 | $46.43 | $46.33 | $46.33 | $46.33 | 5,274 |
2024-11-27 | $46.43 | $46.48 | $46.19 | $46.23 | $46.23 | 17,248 |
2024-11-26 | $46.22 | $46.32 | $46.03 | $46.29 | $46.29 | 15,535 |
2024-11-25 | $46.24 | $46.40 | $46.11 | $46.25 | $46.25 | 20,960 |
2024-11-22 | $45.59 | $45.90 | $45.57 | $45.89 | $45.89 | 9,148 |
2024-11-21 | $44.98 | $45.54 | $44.98 | $45.42 | $45.42 | 52,556 |
2024-11-20 | $44.67 | $44.84 | $44.46 | $44.83 | $44.83 | 14,668 |
2024-11-19 | $44.37 | $44.69 | $44.28 | $44.60 | $44.60 | 22,438 |
2024-11-18 | $44.45 | $44.73 | $44.45 | $44.63 | $44.63 | 23,002 |
2024-11-15 | $44.70 | $44.70 | $44.37 | $44.45 | $44.45 | 17,597 |
2024-11-14 | $45.28 | $45.28 | $44.70 | $44.75 | $44.75 | 18,602 |
2024-11-13 | $45.41 | $45.47 | $45.22 | $45.23 | $45.23 | 35,105 |
2024-11-12 | $45.54 | $45.54 | $45.23 | $45.31 | $45.31 | 10,968 |
2024-11-11 | $45.48 | $45.72 | $45.48 | $45.60 | $45.60 | 8,142 |
2024-11-08 | $45.07 | $45.36 | $44.95 | $45.31 | $45.31 | 9,778 |
2024-11-07 | $45.13 | $45.13 | $44.95 | $45.03 | $45.03 | 16,986 |
2024-11-06 | $44.80 | $45.04 | $44.60 | $44.99 | $44.98 | 15,892 |
2024-11-05 | $43.27 | $43.76 | $43.27 | $43.76 | $43.75 | 10,417 |
2024-11-04 | $43.16 | $43.37 | $43.16 | $43.21 | $43.21 | 12,243 |
2024-11-01 | $43.28 | $43.45 | $43.08 | $43.08 | $43.07 | 101,653 |
2024-10-31 | $43.43 | $43.50 | $43.17 | $43.18 | $43.18 | 7,856 |
2024-10-30 | $43.59 | $43.85 | $43.59 | $43.61 | $43.60 | 15,376 |
2024-10-29 | $43.61 | $43.78 | $43.61 | $43.68 | $43.67 | 10,951 |
2024-10-28 | $43.64 | $43.83 | $43.64 | $43.75 | $43.74 | 10,945 |
2024-10-25 | $43.99 | $43.99 | $43.52 | $43.56 | $43.55 | 13,137 |
2024-10-24 | $43.96 | $44.00 | $43.80 | $43.83 | $43.82 | 15,141 |
2024-10-23 | $43.98 | $43.98 | $43.64 | $43.97 | $43.96 | 14,853 |
2024-10-22 | $44.05 | $44.09 | $43.91 | $44.00 | $43.99 | 17,603 |
2024-10-21 | $44.70 | $44.74 | $44.30 | $44.35 | $44.34 | 12,251 |
2024-10-18 | $44.61 | $44.76 | $44.57 | $44.73 | $44.73 | 26,709 |
2024-10-17 | $44.69 | $44.69 | $44.51 | $44.59 | $44.59 | 14,835 |
2024-10-16 | $44.48 | $44.62 | $44.34 | $44.58 | $44.58 | 13,471 |
2024-10-15 | $44.65 | $44.85 | $44.33 | $44.40 | $44.40 | 11,439 |
2024-10-14 | $44.47 | $44.71 | $44.46 | $44.64 | $44.64 | 7,050 |
2024-10-11 | $43.97 | $44.40 | $43.97 | $44.38 | $44.38 | 7,085 |
2024-10-10 | $43.96 | $43.99 | $43.80 | $43.93 | $43.93 | 12,288 |
2024-10-09 | $43.78 | $44.13 | $43.78 | $44.12 | $44.12 | 12,415 |
2024-10-08 | $43.70 | $43.82 | $43.62 | $43.75 | $43.75 | 12,600 |
2024-10-07 | $43.90 | $43.90 | $43.54 | $43.59 | $43.56 | 10,887 |
2024-10-04 | $44.14 | $44.14 | $43.83 | $44.04 | $44.01 | 7,810 |
2024-10-03 | $43.73 | $43.86 | $43.58 | $43.74 | $43.71 | 22,854 |
2024-10-02 | $43.73 | $43.93 | $43.73 | $43.85 | $43.82 | 68,068 |
2024-10-01 | $43.90 | $43.99 | $43.55 | $43.77 | $43.74 | 18,926 |
2024-09-30 | $43.79 | $44.00 | $43.58 | $43.99 | $43.96 | 98,685 |
2024-09-27 | $43.91 | $44.07 | $43.76 | $43.87 | $43.84 | 10,973 |
2024-09-26 | $43.76 | $43.79 | $43.61 | $43.79 | $43.76 | 8,147 |
2024-09-25 | $43.78 | $43.78 | $43.42 | $43.43 | $43.40 | 9,994 |
2024-09-24 | $43.79 | $43.79 | $43.67 | $43.70 | $43.67 | 5,523 |
2024-09-23 | $43.54 | $43.73 | $43.54 | $43.71 | $43.68 | 8,296 |
2024-09-20 | $43.51 | $43.51 | $43.24 | $43.39 | $43.39 | 8,183 |
2024-09-19 | $43.63 | $43.68 | $43.41 | $43.55 | $43.55 | 17,541 |
2024-09-18 | $43.19 | $43.48 | $43.03 | $43.04 | $43.04 | 7,236 |
2024-09-17 | $43.17 | $43.37 | $43.04 | $43.14 | $43.14 | 11,006 |
2024-09-16 | $43.00 | $43.10 | $42.90 | $43.04 | $43.04 | 27,693 |
2024-09-13 | $42.50 | $42.79 | $42.50 | $42.76 | $42.76 | 9,482 |
2024-09-12 | $42.16 | $42.32 | $41.90 | $42.29 | $42.29 | 10,885 |
2024-09-11 | $41.95 | $42.10 | $41.15 | $42.05 | $42.05 | 18,538 |
2024-09-10 | $42.00 | $42.02 | $41.81 | $42.02 | $41.96 | 5,850 |
2024-09-09 | $41.84 | $42.05 | $41.82 | $41.94 | $41.89 | 11,246 |
2024-09-06 | $42.04 | $42.12 | $41.56 | $41.56 | $41.51 | 7,620 |
2024-09-05 | $42.37 | $42.37 | $41.89 | $42.00 | $41.95 | 15,748 |
2024-09-04 | $42.28 | $42.48 | $42.20 | $42.35 | $42.30 | 15,145 |
2024-09-03 | $42.99 | $42.99 | $42.29 | $42.32 | $42.27 | 16,423 |
2024-08-30 | $42.97 | $43.19 | $42.74 | $43.19 | $43.14 | 33,940 |
2024-08-29 | $42.86 | $43.10 | $42.83 | $42.83 | $42.77 | 26,501 |
2024-08-28 | $42.69 | $42.88 | $42.52 | $42.66 | $42.61 | 23,228 |
2024-08-27 | $42.73 | $42.85 | $42.73 | $42.83 | $42.78 | 11,544 |
2024-08-26 | $43.07 | $43.16 | $42.81 | $42.83 | $42.78 | 14,212 |
2024-08-23 | $42.66 | $42.92 | $42.66 | $42.91 | $42.85 | 8,985 |
2024-08-22 | $42.66 | $42.68 | $42.38 | $42.38 | $42.33 | 8,777 |
2024-08-21 | $42.36 | $42.56 | $42.34 | $42.53 | $42.48 | 84,041 |
2024-08-20 | $42.44 | $42.45 | $42.12 | $42.18 | $42.13 | 17,327 |
2024-08-19 | $42.17 | $42.41 | $42.11 | $42.41 | $42.35 | 11,827 |
2024-08-16 | $41.92 | $42.11 | $41.92 | $42.07 | $42.02 | 9,477 |
2024-08-15 | $41.90 | $42.08 | $41.87 | $42.00 | $41.95 | 9,771 |
2024-08-14 | $41.49 | $41.54 | $41.39 | $41.52 | $41.47 | 10,462 |
2024-08-13 | $41.21 | $41.34 | $41.01 | $41.34 | $41.29 | 8,670 |
2024-08-12 | $41.16 | $41.16 | $40.89 | $40.90 | $40.85 | 16,324 |
2024-08-09 | $41.03 | $41.12 | $40.71 | $41.06 | $41.01 | 11,131 |
2024-08-08 | $40.42 | $41.04 | $40.40 | $40.99 | $40.94 | 19,562 |
2024-08-07 | $40.82 | $41.02 | $40.17 | $40.17 | $40.11 | 117,886 |
2024-08-06 | $40.16 | $40.94 | $40.16 | $40.44 | $40.37 | 283,068 |
2024-08-05 | $39.78 | $40.23 | $39.78 | $39.98 | $39.92 | 13,735 |
2024-08-02 | $41.26 | $41.26 | $40.59 | $40.92 | $40.92 | 33,720 |
2024-08-01 | $42.26 | $42.26 | $41.47 | $41.68 | $41.68 | 13,780 |
2024-07-31 | $42.35 | $42.44 | $42.23 | $42.27 | $42.27 | 27,140 |
2024-07-30 | $41.87 | $42.08 | $41.86 | $42.05 | $42.05 | 70,649 |
2024-07-29 | $41.80 | $41.86 | $41.66 | $41.82 | $41.82 | 8,512 |
2024-07-26 | $41.43 | $41.88 | $41.43 | $41.65 | $41.65 | 18,120 |
2024-07-25 | $41.05 | $41.68 | $41.05 | $41.16 | $41.16 | 15,584 |
2024-07-24 | $41.44 | $41.44 | $40.97 | $41.01 | $41.01 | 24,006 |
2024-07-23 | $41.73 | $41.82 | $41.64 | $41.64 | $41.64 | 10,965 |
2024-07-22 | $41.58 | $41.82 | $41.33 | $41.82 | $41.82 | 23,123 |
2024-07-19 | $41.61 | $41.61 | $41.31 | $41.32 | $41.32 | 12,101 |
2024-07-18 | $41.85 | $42.20 | $41.53 | $41.68 | $41.68 | 26,594 |
2024-07-17 | $42.08 | $42.30 | $41.89 | $41.89 | $41.89 | 13,286 |
2024-07-16 | $41.80 | $42.34 | $41.70 | $42.34 | $42.34 | 90,938 |
2024-07-15 | $41.66 | $41.84 | $41.58 | $41.61 | $41.61 | 10,269 |
2024-07-12 | $41.43 | $41.76 | $41.43 | $41.55 | $41.55 | 11,575 |
2024-07-11 | $40.88 | $41.23 | $40.88 | $41.19 | $41.19 | 9,564 |
2024-07-10 | $40.39 | $40.66 | $40.32 | $40.66 | $40.66 | 7,872 |
2024-07-09 | $40.51 | $40.56 | $40.26 | $40.41 | $40.39 | 34,276 |
2024-07-08 | $40.46 | $40.59 | $40.38 | $40.48 | $40.45 | 26,325 |
2024-07-05 | $40.47 | $40.48 | $40.22 | $40.46 | $40.44 | 15,937 |
2024-07-03 | $40.52 | $40.55 | $40.45 | $40.52 | $40.52 | 11,342 |
2024-07-02 | $40.28 | $40.42 | $40.27 | $40.41 | $40.41 | 17,097 |
2024-07-01 | $40.66 | $40.66 | $40.23 | $40.30 | $40.30 | 11,961 |
2024-06-28 | $40.83 | $40.86 | $40.42 | $40.58 | $40.58 | 14,469 |
2024-06-27 | $40.62 | $40.63 | $40.52 | $40.61 | $40.61 | 8,534 |
2024-06-26 | $40.58 | $40.60 | $40.43 | $40.60 | $40.60 | 10,551 |
2024-06-25 | $41.00 | $41.00 | $40.63 | $40.77 | $40.77 | 19,136 |
2024-06-24 | $40.81 | $41.22 | $40.81 | $41.06 | $41.06 | 10,209 |
2024-06-21 | $40.82 | $40.88 | $40.72 | $40.85 | $40.85 | 25,017 |
2024-06-20 | $40.84 | $40.90 | $40.73 | $40.79 | $40.79 | 15,701 |
2024-06-18 | $40.69 | $40.84 | $40.66 | $40.81 | $40.81 | 16,193 |
2024-06-17 | $40.19 | $40.71 | $40.19 | $40.67 | $40.67 | 13,123 |
2024-06-14 | $40.44 | $40.44 | $40.09 | $40.35 | $40.35 | 7,166 |
2024-06-13 | $40.75 | $40.76 | $40.42 | $40.66 | $40.66 | 12,730 |
2024-06-12 | $40.91 | $41.00 | $40.72 | $40.82 | $40.82 | 14,676 |
2024-06-11 | $40.36 | $40.53 | $40.33 | $40.49 | $40.44 | 8,954 |
2024-06-10 | $40.36 | $40.62 | $40.32 | $40.62 | $40.56 | 18,488 |
2024-06-07 | $40.55 | $40.55 | $40.39 | $40.44 | $40.38 | 12,278 |
2024-06-06 | $40.80 | $40.80 | $40.53 | $40.63 | $40.57 | 13,820 |
2024-06-05 | $40.60 | $40.81 | $40.42 | $40.79 | $40.73 | 26,623 |
2024-06-04 | $40.48 | $40.55 | $40.29 | $40.42 | $40.36 | 29,684 |
2024-06-03 | $41.01 | $41.01 | $40.43 | $40.64 | $40.58 | 30,760 |
2024-05-31 | $40.65 | $40.92 | $40.44 | $40.92 | $40.86 | 21,571 |
2024-05-30 | $40.46 | $40.66 | $40.46 | $40.58 | $40.52 | 18,365 |
2024-05-29 | $40.63 | $40.63 | $40.45 | $40.48 | $40.42 | 13,884 |
2024-05-28 | $41.32 | $41.32 | $40.86 | $40.93 | $40.87 | 8,540 |
2024-05-24 | $41.14 | $41.32 | $41.14 | $41.26 | $41.26 | 10,044 |
2024-05-23 | $41.61 | $41.61 | $40.92 | $40.99 | $40.99 | 11,448 |
2024-05-22 | $41.57 | $41.65 | $41.37 | $41.44 | $41.44 | 15,986 |
2024-05-21 | $41.55 | $41.64 | $41.45 | $41.56 | $41.56 | 70,745 |
2024-05-20 | $41.69 | $41.74 | $41.63 | $41.65 | $41.65 | 12,712 |
2024-05-17 | $41.50 | $41.62 | $41.46 | $41.62 | $41.62 | 11,204 |
2024-05-16 | $41.66 | $41.67 | $41.53 | $41.53 | $41.53 | 5,244 |
2024-05-15 | $41.41 | $41.64 | $41.41 | $41.59 | $41.59 | 19,430 |
2024-05-14 | $41.14 | $41.24 | $41.06 | $41.24 | $41.24 | 13,686 |
2024-05-13 | $41.29 | $41.38 | $41.02 | $41.03 | $41.03 | 17,663 |
2024-05-10 | $41.23 | $41.30 | $41.14 | $41.20 | $41.20 | 6,575 |
2024-05-09 | $40.92 | $41.15 | $40.91 | $41.14 | $41.14 | 31,689 |
2024-05-08 | $40.69 | $40.86 | $40.69 | $40.83 | $40.82 | 12,062 |
2024-05-07 | $40.82 | $40.93 | $40.79 | $40.86 | $40.85 | 130,858 |
2024-05-06 | $40.52 | $40.67 | $40.52 | $40.66 | $40.65 | 20,775 |
2024-05-03 | $40.34 | $40.34 | $40.13 | $40.26 | $40.25 | 16,274 |
2024-05-02 | $39.97 | $40.04 | $39.61 | $39.94 | $39.93 | 24,844 |
2024-05-01 | $39.69 | $40.20 | $39.66 | $39.67 | $39.66 | 82,755 |
2024-04-30 | $40.20 | $40.24 | $39.76 | $39.76 | $39.75 | 18,312 |
2024-04-29 | $40.22 | $40.47 | $40.22 | $40.39 | $40.38 | 11,744 |
2024-04-26 | $40.17 | $40.29 | $40.13 | $40.18 | $40.18 | 15,055 |
2024-04-25 | $39.88 | $40.18 | $39.69 | $40.10 | $40.10 | 14,146 |
2024-04-24 | $40.25 | $40.28 | $39.96 | $40.15 | $40.15 | 16,714 |
2024-04-23 | $39.78 | $40.19 | $39.78 | $40.08 | $40.08 | 41,946 |
2024-04-22 | $39.46 | $39.87 | $39.46 | $39.70 | $39.70 | 37,616 |
2024-04-19 | $39.45 | $39.68 | $39.31 | $39.44 | $39.44 | 4,716 |
2024-04-18 | $39.66 | $39.82 | $39.39 | $39.41 | $39.41 | 9,999 |
2024-04-17 | $39.88 | $39.91 | $39.55 | $39.58 | $39.58 | 17,357 |
2024-04-16 | $39.92 | $39.92 | $39.62 | $39.73 | $39.73 | 27,783 |
2024-04-15 | $40.71 | $40.71 | $39.80 | $39.92 | $39.92 | 85,650 |
2024-04-12 | $40.68 | $40.68 | $40.20 | $40.28 | $40.28 | 15,085 |
2024-04-11 | $41.06 | $41.08 | $40.70 | $40.87 | $40.87 | 30,903 |
2024-04-10 | $41.01 | $41.16 | $40.90 | $41.01 | $41.01 | 11,292 |
2024-04-09 | $41.68 | $41.68 | $41.20 | $41.59 | $41.59 | 14,901 |
2024-04-08 | $41.53 | $41.66 | $41.48 | $41.48 | $41.48 | 8,641 |
2024-04-05 | $41.22 | $41.50 | $41.22 | $41.49 | $41.49 | 15,668 |
2024-04-04 | $41.89 | $41.89 | $41.03 | $41.12 | $41.12 | 34,605 |
2024-04-03 | $41.38 | $41.70 | $41.38 | $41.61 | $41.61 | 31,607 |
2024-04-02 | $41.56 | $41.56 | $41.36 | $41.44 | $41.44 | 18,263 |
2024-04-01 | $42.23 | $42.35 | $41.76 | $41.76 | $41.76 | 52,522 |
2024-03-28 | $42.07 | $42.18 | $42.02 | $42.11 | $42.11 | 21,912 |
2024-03-27 | $41.67 | $41.99 | $41.67 | $41.97 | $41.97 | 170,680 |
2024-03-26 | $41.57 | $41.63 | $41.45 | $41.45 | $41.45 | 8,674 |
2024-03-25 | $41.62 | $41.62 | $41.45 | $41.45 | $41.45 | 6,515 |
2024-03-22 | $41.90 | $41.90 | $41.55 | $41.62 | $41.62 | 18,360 |
2024-03-21 | $41.69 | $41.89 | $41.63 | $41.76 | $41.76 | 8,803 |
2024-03-20 | $41.21 | $41.53 | $41.16 | $41.53 | $41.53 | 33,465 |
2024-03-19 | $40.76 | $41.18 | $40.76 | $41.12 | $41.12 | 22,529 |
2024-03-18 | $40.96 | $41.03 | $40.85 | $40.92 | $40.92 | 17,850 |
2024-03-15 | $40.74 | $40.94 | $40.74 | $40.81 | $40.81 | 27,750 |
2024-03-14 | $40.91 | $40.91 | $40.56 | $40.77 | $40.77 | 13,338 |
2024-03-13 | $41.14 | $41.26 | $41.11 | $41.15 | $41.15 | 14,455 |
2024-03-12 | $40.94 | $41.12 | $40.78 | $41.08 | $41.08 | 11,904 |
2024-03-11 | $40.77 | $40.85 | $40.60 | $40.84 | $40.84 | 7,832 |
2024-03-08 | $41.31 | $41.36 | $40.93 | $40.96 | $40.89 | 9,310 |
2024-03-07 | $41.07 | $41.25 | $41.07 | $41.23 | $41.16 | 12,974 |
2024-03-06 | $40.78 | $40.97 | $40.70 | $40.79 | $40.72 | 12,608 |
2024-03-05 | $40.71 | $40.73 | $40.40 | $40.48 | $40.41 | 18,793 |
2024-03-04 | $40.65 | $40.89 | $40.65 | $40.75 | $40.68 | 329,033 |
2024-03-01 | $40.36 | $40.65 | $40.26 | $40.63 | $40.56 | 16,691 |
2024-02-29 | $40.31 | $40.39 | $40.16 | $40.25 | $40.18 | 10,083 |
2024-02-28 | $39.96 | $40.15 | $39.96 | $40.14 | $40.14 | 14,695 |
2024-02-27 | $39.95 | $40.07 | $39.93 | $40.02 | $40.02 | 18,246 |
2024-02-26 | $39.97 | $39.98 | $39.88 | $39.88 | $39.88 | 27,895 |
2024-02-23 | $39.86 | $40.03 | $39.86 | $39.90 | $39.90 | 35,453 |
2024-02-22 | $39.51 | $39.82 | $39.51 | $39.82 | $39.82 | 10,737 |
2024-02-21 | $39.15 | $39.27 | $39.03 | $39.27 | $39.27 | 6,473 |
2024-02-20 | $39.13 | $39.22 | $39.04 | $39.12 | $39.12 | 9,698 |
2024-02-16 | $39.41 | $39.62 | $39.34 | $39.34 | $39.34 | 8,991 |
2024-02-15 | $39.43 | $39.53 | $39.31 | $39.51 | $39.51 | 8,604 |
2024-02-14 | $38.91 | $39.09 | $38.79 | $39.09 | $39.09 | 16,438 |
2024-02-13 | $38.58 | $38.77 | $38.45 | $38.62 | $38.62 | 17,755 |
2024-02-12 | $38.97 | $39.24 | $38.97 | $39.13 | $39.13 | 9,389 |
2024-02-09 | $38.84 | $39.00 | $38.77 | $38.97 | $38.97 | 14,250 |
2024-02-08 | $38.75 | $38.87 | $38.72 | $38.79 | $38.78 | 16,126 |
2024-02-07 | $38.65 | $38.87 | $38.60 | $38.72 | $38.71 | 29,007 |
2024-02-06 | $38.41 | $38.55 | $38.35 | $38.55 | $38.54 | 5,281 |
2024-02-05 | $38.38 | $38.48 | $38.16 | $38.39 | $38.38 | 12,228 |
2024-02-02 | $38.39 | $38.78 | $38.29 | $38.66 | $38.66 | 35,050 |
2024-02-01 | $38.07 | $38.53 | $37.98 | $38.53 | $38.53 | 22,287 |
2024-01-31 | $38.46 | $38.49 | $38.06 | $38.08 | $38.08 | 20,908 |
2024-01-30 | $38.37 | $38.59 | $38.31 | $38.53 | $38.53 | 22,292 |
2024-01-29 | $38.13 | $38.40 | $38.11 | $38.37 | $38.37 | 76,640 |
2024-01-26 | $38.27 | $38.31 | $38.08 | $38.12 | $38.12 | 48,423 |
2024-01-25 | $38.10 | $38.22 | $37.94 | $38.22 | $38.22 | 39,513 |
2024-01-24 | $38.36 | $38.36 | $37.89 | $37.89 | $37.89 | 26,425 |
2024-01-23 | $38.22 | $38.22 | $37.97 | $38.13 | $38.13 | 37,891 |
2024-01-22 | $37.95 | $38.17 | $37.95 | $38.17 | $38.17 | 19,649 |
2024-01-19 | $37.66 | $37.88 | $37.56 | $37.81 | $37.81 | 25,445 |
2024-01-18 | $37.45 | $37.64 | $37.31 | $37.64 | $37.64 | 10,611 |
2024-01-17 | $37.33 | $37.48 | $37.19 | $37.37 | $37.37 | 22,718 |
2024-01-16 | $37.65 | $37.69 | $37.46 | $37.54 | $37.54 | 32,073 |
2024-01-12 | $37.95 | $37.96 | $37.69 | $37.82 | $37.82 | 77,583 |
2024-01-11 | $37.79 | $37.79 | $37.46 | $37.78 | $37.78 | 113,091 |
2024-01-10 | $37.71 | $37.86 | $37.65 | $37.86 | $37.86 | 13,363 |
2024-01-09 | $37.64 | $37.81 | $37.58 | $37.72 | $37.72 | 34,463 |
2024-01-08 | $37.42 | $37.87 | $37.42 | $37.87 | $37.87 | 8,417 |
2024-01-05 | $37.38 | $37.63 | $37.38 | $37.47 | $37.47 | 12,168 |
2024-01-04 | $37.55 | $37.63 | $37.46 | $37.46 | $37.45 | 13,503 |
2024-01-03 | $37.82 | $37.82 | $37.45 | $37.49 | $37.49 | 405,825 |
2024-01-02 | $38.02 | $38.24 | $37.92 | $38.04 | $38.03 | 21,293 |
2023-12-29 | $38.28 | $38.35 | $38.12 | $38.21 | $38.21 | 8,976 |
2023-12-28 | $38.32 | $38.44 | $38.32 | $38.36 | $38.36 | 14,845 |
2023-12-27 | $38.27 | $38.37 | $38.25 | $38.31 | $38.31 | 30,382 |
2023-12-26 | $38.17 | $38.39 | $38.16 | $38.31 | $38.31 | 19,517 |
2023-12-22 | $38.10 | $38.20 | $37.96 | $38.10 | $38.10 | 8,288 |
2023-12-21 | $37.73 | $37.98 | $37.62 | $37.90 | $37.90 | 168,329 |
2023-12-20 | $37.90 | $38.17 | $37.53 | $37.53 | $37.53 | 65,943 |
2023-12-19 | $37.87 | $38.10 | $37.87 | $38.10 | $38.10 | 24,808 |
2023-12-18 | $37.89 | $37.89 | $37.71 | $37.79 | $37.79 | 14,760 |
2023-12-15 | $37.93 | $37.93 | $37.66 | $37.77 | $37.70 | 14,234 |
2023-12-14 | $37.77 | $38.08 | $37.77 | $37.96 | $37.89 | 34,720 |
2023-12-13 | $36.89 | $37.60 | $36.86 | $37.53 | $37.46 | 26,666 |
2023-12-12 | $36.79 | $36.98 | $36.79 | $36.85 | $36.78 | 13,608 |
2023-12-11 | $36.43 | $36.79 | $36.43 | $36.75 | $36.68 | 23,824 |
2023-12-08 | $36.47 | $36.53 | $36.33 | $36.44 | $36.37 | 8,252 |
2023-12-07 | $36.26 | $36.34 | $36.20 | $36.33 | $36.26 | 13,979 |
2023-12-06 | $36.32 | $36.49 | $36.22 | $36.25 | $36.18 | 9,453 |
2023-12-05 | $36.40 | $36.40 | $36.19 | $36.19 | $36.12 | 10,610 |
2023-12-04 | $36.39 | $36.60 | $36.39 | $36.56 | $36.49 | 6,254 |
2023-12-01 | $36.02 | $36.54 | $36.02 | $36.52 | $36.46 | 17,992 |
2023-11-30 | $35.86 | $36.03 | $35.75 | $36.03 | $35.97 | 11,849 |
2023-11-29 | $35.90 | $35.91 | $35.72 | $35.73 | $35.67 | 11,287 |
2023-11-28 | $35.84 | $35.93 | $35.65 | $35.69 | $35.63 | 10,834 |
2023-11-27 | $35.81 | $35.90 | $35.80 | $35.80 | $35.74 | 17,440 |
2023-11-24 | $35.81 | $35.91 | $35.80 | $35.90 | $35.84 | 1,945 |
2023-11-22 | $35.73 | $35.82 | $35.68 | $35.79 | $35.73 | 10,014 |
2023-11-21 | $35.49 | $35.69 | $35.49 | $35.66 | $35.59 | 22,575 |
2023-11-20 | $35.40 | $35.60 | $35.35 | $35.56 | $35.50 | 12,152 |
2023-11-17 | $35.35 | $35.49 | $35.35 | $35.41 | $35.35 | 22,661 |
2023-11-16 | $35.38 | $35.42 | $35.12 | $35.22 | $35.16 | 29,490 |
2023-11-15 | $35.32 | $35.66 | $35.32 | $35.38 | $35.31 | 11,552 |
2023-11-14 | $34.86 | $35.38 | $34.86 | $35.28 | $35.22 | 17,643 |
2023-11-13 | $34.35 | $34.44 | $34.22 | $34.39 | $34.33 | 15,846 |
2023-11-10 | $34.09 | $34.39 | $33.95 | $34.35 | $34.35 | 8,547 |
2023-11-09 | $34.32 | $34.32 | $33.95 | $33.99 | $33.99 | 19,724 |
2023-11-08 | $34.24 | $34.29 | $34.05 | $34.18 | $34.18 | 12,984 |
2023-11-07 | $34.11 | $34.31 | $34.11 | $34.22 | $34.20 | 69,293 |
2023-11-06 | $34.49 | $34.49 | $34.17 | $34.24 | $34.22 | 16,313 |
2023-11-03 | $34.23 | $34.54 | $34.23 | $34.44 | $34.42 | 31,404 |
2023-11-02 | $33.55 | $33.95 | $33.55 | $33.91 | $33.89 | 27,598 |
2023-11-01 | $33.20 | $33.38 | $33.03 | $33.36 | $33.35 | 10,628 |
2023-10-31 | $32.97 | $33.19 | $32.91 | $33.18 | $33.16 | 10,629 |
2023-10-30 | $32.84 | $32.97 | $32.57 | $32.82 | $32.80 | 13,078 |
2023-10-27 | $32.83 | $32.98 | $32.64 | $32.69 | $32.67 | 15,926 |
2023-10-26 | $33.14 | $33.19 | $32.95 | $32.96 | $32.95 | 24,517 |
2023-10-25 | $32.97 | $33.16 | $32.94 | $32.96 | $32.94 | 6,321 |
2023-10-24 | $33.34 | $33.49 | $33.14 | $33.33 | $33.31 | 21,837 |
2023-10-23 | $33.28 | $33.49 | $33.14 | $33.14 | $33.12 | 17,198 |
2023-10-20 | $33.74 | $33.81 | $33.42 | $33.42 | $33.40 | 27,244 |
2023-10-19 | $34.21 | $34.32 | $33.76 | $33.77 | $33.75 | 306,419 |
2023-10-18 | $34.74 | $34.74 | $34.26 | $34.26 | $34.24 | 202,615 |
2023-10-17 | $34.73 | $35.05 | $34.73 | $34.88 | $34.86 | 39,251 |
2023-10-16 | $34.51 | $34.78 | $34.51 | $34.75 | $34.73 | 134,749 |
2023-10-13 | $34.53 | $34.60 | $34.20 | $34.28 | $34.26 | 10,363 |
2023-10-12 | $34.89 | $34.89 | $34.28 | $34.40 | $34.38 | 35,485 |
2023-10-11 | $34.83 | $34.90 | $34.62 | $34.86 | $34.84 | 39,214 |
2023-10-10 | $34.65 | $34.90 | $34.65 | $34.83 | $34.78 | 209,978 |
2023-10-09 | $34.21 | $34.61 | $34.21 | $34.56 | $34.51 | 9,015 |
2023-10-06 | $33.77 | $34.45 | $33.70 | $34.29 | $34.29 | 19,544 |
2023-10-05 | $33.94 | $34.02 | $33.72 | $33.94 | $33.94 | 28,063 |
2023-10-04 | $33.82 | $34.04 | $33.57 | $33.96 | $33.96 | 19,212 |
2023-10-03 | $33.99 | $34.01 | $33.62 | $33.79 | $33.79 | 28,863 |
2023-10-02 | $34.36 | $34.36 | $33.94 | $34.09 | $34.09 | 28,195 |
2023-09-29 | $34.88 | $34.88 | $34.46 | $34.47 | $34.47 | 15,546 |
2023-09-28 | $34.43 | $34.80 | $34.43 | $34.66 | $34.66 | 11,443 |
2023-09-27 | $34.34 | $34.48 | $34.18 | $34.36 | $34.36 | 20,140 |
2023-09-26 | $34.58 | $34.60 | $34.23 | $34.29 | $34.29 | 22,858 |
2023-09-25 | $34.54 | $34.81 | $34.54 | $34.75 | $34.75 | 8,721 |
2023-09-22 | $34.71 | $34.82 | $34.66 | $34.68 | $34.68 | 34,615 |
2023-09-21 | $34.94 | $34.94 | $34.70 | $34.70 | $34.70 | 30,838 |
2023-09-20 | $35.48 | $35.69 | $35.27 | $35.27 | $35.27 | 11,803 |
2023-09-19 | $35.43 | $35.49 | $35.27 | $35.39 | $35.39 | 24,906 |
2023-09-18 | $35.47 | $35.60 | $35.40 | $35.52 | $35.52 | 9,703 |
2023-09-15 | $35.73 | $35.73 | $35.44 | $35.44 | $35.44 | 21,029 |
2023-09-14 | $35.67 | $35.81 | $35.58 | $35.78 | $35.78 | 20,238 |
2023-09-13 | $35.59 | $35.59 | $35.37 | $35.48 | $35.48 | 17,284 |
2023-09-12 | $35.54 | $35.70 | $35.52 | $35.54 | $35.54 | 13,042 |
2023-09-11 | $35.69 | $35.70 | $35.59 | $35.60 | $35.60 | 9,585 |
2023-09-08 | $35.58 | $35.67 | $35.50 | $35.55 | $35.55 | 10,823 |
2023-09-07 | $35.59 | $35.64 | $35.40 | $35.59 | $35.59 | 8,649 |
2023-09-06 | $35.83 | $35.83 | $35.57 | $35.73 | $35.73 | 127,172 |
2023-09-05 | $36.34 | $36.34 | $35.86 | $35.86 | $35.82 | 36,657 |
2023-09-01 | $36.37 | $36.50 | $36.30 | $36.36 | $36.32 | 56,324 |
2023-08-31 | $36.40 | $36.40 | $36.20 | $36.20 | $36.16 | 15,160 |
2023-08-30 | $36.19 | $36.35 | $36.19 | $36.33 | $36.29 | 18,376 |
2023-08-29 | $35.71 | $36.19 | $35.66 | $36.14 | $36.11 | 114,923 |
2023-08-28 | $35.61 | $35.84 | $35.61 | $35.75 | $35.71 | 10,489 |
2023-08-25 | $35.36 | $35.67 | $35.20 | $35.52 | $35.48 | 26,667 |
2023-08-24 | $35.66 | $35.72 | $35.31 | $35.31 | $35.27 | 10,015 |
2023-08-23 | $35.43 | $35.70 | $35.42 | $35.63 | $35.60 | 25,419 |
2023-08-22 | $35.51 | $35.54 | $35.33 | $35.39 | $35.35 | 12,670 |
2023-08-21 | $35.42 | $35.63 | $35.26 | $35.48 | $35.45 | 17,917 |
2023-08-18 | $35.20 | $35.47 | $35.08 | $35.42 | $35.38 | 14,517 |
2023-08-17 | $35.78 | $35.84 | $35.32 | $35.32 | $35.28 | 14,134 |
2023-08-16 | $35.99 | $36.00 | $35.71 | $35.71 | $35.68 | 16,106 |
2023-08-15 | $36.06 | $36.06 | $35.87 | $35.93 | $35.89 | 9,891 |
2023-08-14 | $36.16 | $36.31 | $36.14 | $36.31 | $36.27 | 17,807 |
2023-08-11 | $36.17 | $36.30 | $36.12 | $36.22 | $36.19 | 8,313 |
2023-08-10 | $36.39 | $36.58 | $36.21 | $36.23 | $36.19 | 47,015 |
2023-08-09 | $36.31 | $36.50 | $36.27 | $36.27 | $36.23 | 48,771 |
2023-08-08 | $36.45 | $36.45 | $36.06 | $36.36 | $36.32 | 10,025 |
2023-08-07 | $36.37 | $36.59 | $36.37 | $36.57 | $36.53 | 17,656 |
2023-08-04 | $36.61 | $36.71 | $36.29 | $36.29 | $36.24 | 8,862 |
2023-08-03 | $36.62 | $36.63 | $36.46 | $36.52 | $36.47 | 8,732 |
2023-08-02 | $36.88 | $36.88 | $36.55 | $36.65 | $36.60 | 13,416 |
2023-08-01 | $36.79 | $36.98 | $36.79 | $36.94 | $36.89 | 7,505 |
2023-07-31 | $36.93 | $37.09 | $36.83 | $36.94 | $36.90 | 59,343 |
2023-07-28 | $37.02 | $37.02 | $36.77 | $36.90 | $36.90 | 7,258 |
2023-07-27 | $37.23 | $37.23 | $36.70 | $36.78 | $36.78 | 18,530 |
2023-07-26 | $37.03 | $37.14 | $36.95 | $37.00 | $37.00 | 14,048 |
2023-07-25 | $36.90 | $37.15 | $36.90 | $37.08 | $37.08 | 14,953 |
2023-07-24 | $36.83 | $36.97 | $36.83 | $36.84 | $36.84 | 14,664 |
2023-07-21 | $36.97 | $36.98 | $36.85 | $36.85 | $36.85 | 70,269 |
2023-07-20 | $36.80 | $36.86 | $36.69 | $36.78 | $36.78 | 393,296 |
2023-07-19 | $36.78 | $36.97 | $36.75 | $36.85 | $36.85 | 8,844 |
2023-07-18 | $36.49 | $36.87 | $36.49 | $36.79 | $36.79 | 6,937 |
2023-07-17 | $36.48 | $36.67 | $36.48 | $36.60 | $36.60 | 7,145 |
2023-07-14 | $36.54 | $36.54 | $36.37 | $36.43 | $36.43 | 22,429 |
2023-07-13 | $36.50 | $36.68 | $36.48 | $36.62 | $36.62 | 63,999 |
2023-07-12 | $36.56 | $36.56 | $36.40 | $36.42 | $36.42 | 11,780 |
2023-07-11 | $36.09 | $36.24 | $36.06 | $36.24 | $36.24 | 10,807 |
2023-07-10 | $35.59 | $35.91 | $35.59 | $35.89 | $35.89 | 12,303 |
2023-07-07 | $35.36 | $35.78 | $35.36 | $35.55 | $35.53 | 4,675 |
2023-07-06 | $35.50 | $35.54 | $35.20 | $35.48 | $35.46 | 116,266 |
2023-07-05 | $35.88 | $35.88 | $35.64 | $35.76 | $35.74 | 24,527 |
2023-07-03 | $35.83 | $35.95 | $35.83 | $35.95 | $35.93 | 5,452 |
2023-06-30 | $35.75 | $36.03 | $35.75 | $35.98 | $35.95 | 8,552 |
2023-06-29 | $35.35 | $35.59 | $35.35 | $35.59 | $35.57 | 19,317 |
2023-06-28 | $35.24 | $35.35 | $35.20 | $35.26 | $35.24 | 22,422 |
2023-06-27 | $34.97 | $35.44 | $34.97 | $35.38 | $35.36 | 99,117 |
2023-06-26 | $34.78 | $35.09 | $34.78 | $35.01 | $34.99 | 11,365 |
2023-06-23 | $34.82 | $34.95 | $34.74 | $34.79 | $34.79 | 13,279 |
2023-06-22 | $34.94 | $35.11 | $34.92 | $35.04 | $35.04 | 9,341 |
2023-06-21 | $35.20 | $35.30 | $35.16 | $35.16 | $35.16 | 14,761 |
2023-06-20 | $35.28 | $35.28 | $35.06 | $35.14 | $35.14 | 12,637 |
2023-06-16 | $35.66 | $35.66 | $35.42 | $35.49 | $35.49 | 38,234 |
2023-06-15 | $35.19 | $35.53 | $35.12 | $35.48 | $35.48 | 60,894 |
2023-06-14 | $35.13 | $35.27 | $34.90 | $35.02 | $35.02 | 64,781 |
2023-06-13 | $34.86 | $35.18 | $34.86 | $35.07 | $35.07 | 25,940 |
2023-06-12 | $34.59 | $34.83 | $34.47 | $34.76 | $34.76 | 25,803 |
2023-06-09 | $34.61 | $34.63 | $34.40 | $34.50 | $34.50 | 46,695 |
2023-06-08 | $34.51 | $34.70 | $34.51 | $34.64 | $34.59 | 12,088 |
2023-06-07 | $34.42 | $34.66 | $34.42 | $34.60 | $34.55 | 121,121 |
2023-06-06 | $34.20 | $34.44 | $34.20 | $34.38 | $34.32 | 23,770 |
2023-06-05 | $34.37 | $34.37 | $34.09 | $34.20 | $34.15 | 30,400 |
2023-06-02 | $33.81 | $34.34 | $33.81 | $34.29 | $34.24 | 9,101 |
2023-06-01 | $33.39 | $33.59 | $33.15 | $33.54 | $33.49 | 90,095 |
2023-05-31 | $33.53 | $33.53 | $33.14 | $33.24 | $33.19 | 15,365 |
2023-05-30 | $33.60 | $33.67 | $33.50 | $33.57 | $33.57 | 18,717 |
2023-05-26 | $33.52 | $33.74 | $33.52 | $33.66 | $33.66 | 13,213 |
2023-05-25 | $33.45 | $33.49 | $33.28 | $33.42 | $33.42 | 13,900 |
2023-05-24 | $33.66 | $33.66 | $33.33 | $33.33 | $33.33 | 37,315 |
2023-05-23 | $34.10 | $34.10 | $33.69 | $33.70 | $33.70 | 9,242 |
2023-05-22 | $34.19 | $34.31 | $34.09 | $34.12 | $34.12 | 16,494 |
2023-05-19 | $34.23 | $34.34 | $34.00 | $34.08 | $34.08 | 15,140 |
2023-05-18 | $33.73 | $34.23 | $33.73 | $34.18 | $34.18 | 33,939 |
2023-05-17 | $33.67 | $33.92 | $33.53 | $33.84 | $33.84 | 26,042 |
2023-05-16 | $33.99 | $33.99 | $33.53 | $33.53 | $33.53 | 14,713 |
2023-05-15 | $33.89 | $34.04 | $33.81 | $33.99 | $33.99 | 15,180 |
2023-05-12 | $33.97 | $34.01 | $33.71 | $33.89 | $33.89 | 9,501 |
2023-05-11 | $33.83 | $33.84 | $33.67 | $33.84 | $33.84 | 34,304 |
2023-05-10 | $34.21 | $34.21 | $33.70 | $33.98 | $33.98 | 16,950 |
2023-05-09 | $33.99 | $34.02 | $33.85 | $33.95 | $33.94 | 8,719 |
2023-05-08 | $34.18 | $34.18 | $33.98 | $34.06 | $34.05 | 10,649 |
2023-05-05 | $33.82 | $34.17 | $33.82 | $34.07 | $34.06 | 3,004 |
2023-05-04 | $33.73 | $33.77 | $33.58 | $33.60 | $33.59 | 4,850 |
2023-05-03 | $34.09 | $34.26 | $33.80 | $33.80 | $33.79 | 13,468 |
2023-05-02 | $34.29 | $34.29 | $33.61 | $34.03 | $34.02 | 17,262 |
2023-05-01 | $34.24 | $34.54 | $33.89 | $34.37 | $34.36 | 242,901 |
2023-04-28 | $33.93 | $34.34 | $33.93 | $34.32 | $34.31 | 16,506 |
2023-04-27 | $33.61 | $34.01 | $33.58 | $33.99 | $33.98 | 12,731 |
2023-04-26 | $33.82 | $33.82 | $33.48 | $33.56 | $33.55 | 11,705 |
2023-04-25 | $34.42 | $34.42 | $33.92 | $33.92 | $33.91 | 18,319 |
2023-04-24 | $34.42 | $34.54 | $34.40 | $34.49 | $34.48 | 30,890 |
2023-04-21 | $34.42 | $34.45 | $34.27 | $34.42 | $34.41 | 24,672 |
2023-04-20 | $34.31 | $34.53 | $34.31 | $34.41 | $34.40 | 8,041 |
2023-04-19 | $34.41 | $34.53 | $34.40 | $34.47 | $34.46 | 8,718 |
2023-04-18 | $34.56 | $34.65 | $34.38 | $34.49 | $34.48 | 17,824 |
2023-04-17 | $34.40 | $34.47 | $34.28 | $34.47 | $34.46 | 7,797 |
2023-04-14 | $34.44 | $34.59 | $34.20 | $34.33 | $34.33 | 15,946 |
2023-04-13 | $34.24 | $34.57 | $34.18 | $34.52 | $34.52 | 12,517 |
2023-04-12 | $34.50 | $34.60 | $34.24 | $34.24 | $34.24 | 20,606 |
2023-04-11 | $34.30 | $34.47 | $34.27 | $34.35 | $34.35 | 7,301 |
2023-04-10 | $33.76 | $34.14 | $33.76 | $34.14 | $34.11 | 5,854 |
2023-04-06 | $33.82 | $33.95 | $33.80 | $33.89 | $33.86 | 18,295 |
2023-04-05 | $33.95 | $33.97 | $33.76 | $33.90 | $33.87 | 6,626 |
2023-04-04 | $34.43 | $34.43 | $33.96 | $34.03 | $33.99 | 19,734 |
2023-04-03 | $34.44 | $34.58 | $34.29 | $34.48 | $34.48 | 66,160 |
2023-03-31 | $34.15 | $34.45 | $34.15 | $34.45 | $34.45 | 8,925 |
2023-03-30 | $34.15 | $34.15 | $33.83 | $33.97 | $33.97 | 10,722 |
2023-03-29 | $33.57 | $33.81 | $33.57 | $33.80 | $33.80 | 18,474 |
2023-03-28 | $33.21 | $33.47 | $33.21 | $33.32 | $33.32 | 22,067 |
2023-03-27 | $33.35 | $33.38 | $33.17 | $33.30 | $33.30 | 49,334 |
2023-03-24 | $32.74 | $33.05 | $32.51 | $33.02 | $33.02 | 16,683 |
2023-03-23 | $33.03 | $33.29 | $32.67 | $32.75 | $32.75 | 9,335 |
2023-03-22 | $33.58 | $33.58 | $32.91 | $32.91 | $32.91 | 34,896 |
2023-03-21 | $33.47 | $33.55 | $33.30 | $33.54 | $33.54 | 7,339 |
2023-03-20 | $32.96 | $33.26 | $32.96 | $33.19 | $33.19 | 14,024 |
2023-03-17 | $33.10 | $33.10 | $32.68 | $32.74 | $32.74 | 17,095 |
2023-03-16 | $32.52 | $33.32 | $32.52 | $33.27 | $33.27 | 10,510 |
2023-03-15 | $32.92 | $32.92 | $32.41 | $32.81 | $32.81 | 7,997 |
2023-03-14 | $33.30 | $33.64 | $33.07 | $33.30 | $33.30 | 57,178 |
2023-03-13 | $32.72 | $33.19 | $32.72 | $32.83 | $32.83 | 65,761 |
2023-03-10 | $33.46 | $33.78 | $32.92 | $33.04 | $33.04 | 15,565 |
2023-03-09 | $34.63 | $34.71 | $33.92 | $33.92 | $33.87 | 9,486 |
2023-03-08 | $34.51 | $34.60 | $34.36 | $34.53 | $34.48 | 5,590 |
2023-03-07 | $34.93 | $34.95 | $34.43 | $34.44 | $34.39 | 35,207 |
2023-03-06 | $35.20 | $35.23 | $34.82 | $34.95 | $34.90 | 17,307 |
2023-03-03 | $34.75 | $35.31 | $34.75 | $35.12 | $35.07 | 7,308 |
2023-03-02 | $34.20 | $34.75 | $34.17 | $34.64 | $34.59 | 12,947 |
2023-03-01 | $34.34 | $34.42 | $34.25 | $34.33 | $34.28 | 53,901 |
2023-02-28 | $34.44 | $34.62 | $34.33 | $34.41 | $34.36 | 16,033 |
2023-02-27 | $34.73 | $34.76 | $34.42 | $34.47 | $34.42 | 20,981 |
2023-02-24 | $34.35 | $34.47 | $34.20 | $34.40 | $34.35 | 30,299 |
2023-02-23 | $34.82 | $34.82 | $34.39 | $34.75 | $34.70 | 5,222 |
2023-02-22 | $34.70 | $34.76 | $34.48 | $34.58 | $34.53 | 9,380 |
2023-02-21 | $35.22 | $35.22 | $34.56 | $34.65 | $34.60 | 25,577 |
2023-02-17 | $35.31 | $35.41 | $35.20 | $35.36 | $35.31 | 14,210 |
2023-02-16 | $35.45 | $35.73 | $35.45 | $35.48 | $35.43 | 5,944 |
2023-02-15 | $35.36 | $35.79 | $35.35 | $35.75 | $35.70 | 12,763 |
2023-02-14 | $35.63 | $35.67 | $35.38 | $35.60 | $35.54 | 10,458 |
2023-02-13 | $35.26 | $35.57 | $35.26 | $35.57 | $35.52 | 12,783 |
2023-02-10 | $35.15 | $35.28 | $35.03 | $35.28 | $35.23 | 84,510 |
2023-02-09 | $35.64 | $35.70 | $35.06 | $35.15 | $35.09 | 6,461 |
2023-02-08 | $35.86 | $35.86 | $35.42 | $35.46 | $35.40 | 6,819 |
2023-02-07 | $35.46 | $35.86 | $35.34 | $35.82 | $35.76 | 12,483 |
2023-02-06 | $35.45 | $35.59 | $35.39 | $35.49 | $35.43 | 18,224 |
2023-02-03 | $35.78 | $35.96 | $35.60 | $35.73 | $35.67 | 18,650 |
2023-02-02 | $36.00 | $36.18 | $35.89 | $36.11 | $36.05 | 28,424 |
2023-02-01 | $35.35 | $36.07 | $35.24 | $35.79 | $35.72 | 26,320 |
2023-01-31 | $34.89 | $35.42 | $34.89 | $35.42 | $35.36 | 23,574 |
2023-01-30 | $35.14 | $35.16 | $34.81 | $34.81 | $34.75 | 32,583 |
2023-01-27 | $35.11 | $35.34 | $35.05 | $35.18 | $35.12 | 59,927 |
2023-01-26 | $35.04 | $35.16 | $34.88 | $35.16 | $35.10 | 19,613 |
2023-01-25 | $34.38 | $34.87 | $34.38 | $34.84 | $34.78 | 21,161 |
2023-01-24 | $34.78 | $34.96 | $33.86 | $34.84 | $34.78 | 13,361 |
2023-01-23 | $34.61 | $35.01 | $34.55 | $34.91 | $34.85 | 15,709 |
2023-01-20 | $34.06 | $34.55 | $33.94 | $34.55 | $34.49 | 13,087 |
2023-01-19 | $34.36 | $34.36 | $33.93 | $34.04 | $33.98 | 7,233 |
2023-01-18 | $34.99 | $35.17 | $34.43 | $34.43 | $34.37 | 6,417 |
2023-01-17 | $34.95 | $35.17 | $34.87 | $34.87 | $34.81 | 11,967 |
2023-01-13 | $34.58 | $35.00 | $34.58 | $34.95 | $34.89 | 10,230 |
2023-01-12 | $34.88 | $35.01 | $34.60 | $34.86 | $34.80 | 98,402 |
2023-01-11 | $34.60 | $34.79 | $34.56 | $34.78 | $34.72 | 44,297 |
2023-01-10 | $34.09 | $34.41 | $34.09 | $34.41 | $34.35 | 9,319 |
2023-01-09 | $34.22 | $34.61 | $34.20 | $34.24 | $34.18 | 7,713 |
2023-01-06 | $33.55 | $34.18 | $33.55 | $34.14 | $34.08 | 6,522 |
2023-01-05 | $33.40 | $33.46 | $33.27 | $33.34 | $33.28 | 15,067 |
2023-01-04 | $33.70 | $33.85 | $33.50 | $33.69 | $33.63 | 26,765 |
2023-01-03 | $33.63 | $33.76 | $33.17 | $33.41 | $33.35 | 95,546 |
2022-12-30 | $33.61 | $33.61 | $33.19 | $33.50 | $33.44 | 36,633 |
2022-12-29 | $33.38 | $33.78 | $33.38 | $33.67 | $33.61 | 19,158 |
2022-12-28 | $33.66 | $33.69 | $33.14 | $33.18 | $33.12 | 32,282 |
2022-12-27 | $33.64 | $33.68 | $33.49 | $33.61 | $33.56 | 21,921 |
2022-12-23 | $33.41 | $33.58 | $33.41 | $33.58 | $33.52 | 9,850 |
2022-12-22 | $33.65 | $33.65 | $32.82 | $33.37 | $33.31 | 70,913 |
2022-12-21 | $33.45 | $33.78 | $33.45 | $33.71 | $33.65 | 20,353 |
2022-12-20 | $33.14 | $33.35 | $33.09 | $33.19 | $33.13 | 50,973 |
2022-12-19 | $33.46 | $33.50 | $32.98 | $33.13 | $33.07 | 7,235 |
2022-12-16 | $33.60 | $33.60 | $33.20 | $33.43 | $33.43 | 27,703 |
2022-12-15 | $34.21 | $34.21 | $33.74 | $33.83 | $33.83 | 27,198 |
2022-12-14 | $34.93 | $35.08 | $34.51 | $34.66 | $34.66 | 14,602 |
2022-12-13 | $35.40 | $35.40 | $34.57 | $34.85 | $34.85 | 12,711 |
2022-12-12 | $34.16 | $34.57 | $34.12 | $34.57 | $34.57 | 9,967 |
2022-12-09 | $34.38 | $34.38 | $34.06 | $34.06 | $34.06 | 8,195 |
2022-12-08 | $34.32 | $34.47 | $34.17 | $34.32 | $34.32 | 168,589 |
2022-12-07 | $34.16 | $34.34 | $34.05 | $34.08 | $34.08 | 9,999 |
2022-12-06 | $34.50 | $34.50 | $33.90 | $34.11 | $34.11 | 7,897 |
2022-12-05 | $34.81 | $34.81 | $34.43 | $34.50 | $34.50 | 41,018 |
2022-12-02 | $34.98 | $35.18 | $34.86 | $35.16 | $35.16 | 7,123 |
2022-12-01 | $35.27 | $35.36 | $35.15 | $35.18 | $35.18 | 12,583 |
2022-11-30 | $34.22 | $35.09 | $34.06 | $35.07 | $35.07 | 18,572 |
2022-11-29 | $34.23 | $34.30 | $34.15 | $34.22 | $34.22 | 34,456 |
2022-11-28 | $34.54 | $34.54 | $34.13 | $34.20 | $34.20 | 42,229 |
2022-11-25 | $34.75 | $34.78 | $34.75 | $34.75 | $34.75 | 1,151 |
2022-11-23 | $34.68 | $34.74 | $34.59 | $34.68 | $34.68 | 21,787 |
2022-11-22 | $34.19 | $34.47 | $34.16 | $34.47 | $34.47 | 16,305 |
2022-11-21 | $33.88 | $34.11 | $33.88 | $34.08 | $34.08 | 14,277 |
2022-11-18 | $34.06 | $34.11 | $33.80 | $34.07 | $34.07 | 14,715 |
2022-11-17 | $33.82 | $33.82 | $33.40 | $33.69 | $33.69 | 14,628 |
2022-11-16 | $34.26 | $34.28 | $33.96 | $34.05 | $34.05 | 52,042 |
2022-11-15 | $34.35 | $34.53 | $34.16 | $34.30 | $34.30 | 134,824 |
2022-11-14 | $34.24 | $34.42 | $33.94 | $33.95 | $33.95 | 29,620 |
2022-11-11 | $34.34 | $34.34 | $34.08 | $34.26 | $34.26 | 165,754 |
2022-11-10 | $33.68 | $34.19 | $33.68 | $34.16 | $34.16 | 28,204 |
2022-11-09 | $32.76 | $32.83 | $32.39 | $32.39 | $32.39 | 18,064 |
2022-11-08 | $32.91 | $33.33 | $32.74 | $32.98 | $32.98 | 8,527 |
2022-11-07 | $32.75 | $32.81 | $32.52 | $32.77 | $32.76 | 4,977 |
2022-11-04 | $32.63 | $32.63 | $32.12 | $32.61 | $32.60 | 6,825 |
2022-11-03 | $31.77 | $32.35 | $31.70 | $32.07 | $32.06 | 15,943 |
2022-11-02 | $32.86 | $33.17 | $32.23 | $32.23 | $32.22 | 6,143 |
2022-11-01 | $33.01 | $33.05 | $32.83 | $33.01 | $32.99 | 6,386 |
2022-10-31 | $32.94 | $33.04 | $32.88 | $32.88 | $32.87 | 3,746 |
2022-10-28 | $32.52 | $32.97 | $32.51 | $32.97 | $32.97 | 4,737 |
2022-10-27 | $32.43 | $32.65 | $32.31 | $32.31 | $32.31 | 22,425 |
2022-10-26 | $32.12 | $32.61 | $32.12 | $32.18 | $32.18 | 10,915 |
2022-10-25 | $31.60 | $32.22 | $31.60 | $32.14 | $32.14 | 5,586 |
2022-10-24 | $31.32 | $31.59 | $31.27 | $31.52 | $31.52 | 7,387 |
2022-10-21 | $30.59 | $31.25 | $30.50 | $31.24 | $31.24 | 11,042 |
2022-10-20 | $31.06 | $31.09 | $30.47 | $30.53 | $30.53 | 178,055 |
2022-10-19 | $31.30 | $31.30 | $30.79 | $31.03 | $31.03 | 11,869 |
2022-10-18 | $31.46 | $31.46 | $31.28 | $31.35 | $31.35 | 9,077 |
2022-10-17 | $30.97 | $31.00 | $30.82 | $30.90 | $30.90 | 24,643 |
2022-10-14 | $31.20 | $31.21 | $30.21 | $30.22 | $30.22 | 7,016 |
2022-10-13 | $29.86 | $31.07 | $29.56 | $31.00 | $31.00 | 171,972 |
2022-10-12 | $30.62 | $30.62 | $30.32 | $30.32 | $30.32 | 5,794 |
2022-10-11 | $30.56 | $30.98 | $30.52 | $30.57 | $30.57 | 5,216 |
2022-10-10 | $30.95 | $31.01 | $30.66 | $30.73 | $30.70 | 9,616 |
2022-10-07 | $31.58 | $31.58 | $30.82 | $30.90 | $30.90 | 10,937 |
2022-10-06 | $32.02 | $32.02 | $31.71 | $31.72 | $31.72 | 3,633 |
2022-10-05 | $31.79 | $32.22 | $31.61 | $32.02 | $32.02 | 9,556 |
2022-10-04 | $31.73 | $32.09 | $31.73 | $32.09 | $32.09 | 9,194 |
2022-10-03 | $31.04 | $31.27 | $30.92 | $31.09 | $31.09 | 33,829 |
2022-09-30 | $30.49 | $30.76 | $30.15 | $30.15 | $30.15 | 22,267 |
2022-09-29 | $30.79 | $30.79 | $30.28 | $30.53 | $30.53 | 27,634 |
2022-09-28 | $30.48 | $31.18 | $30.40 | $31.09 | $31.09 | 31,476 |
2022-09-27 | $30.70 | $30.81 | $30.25 | $30.34 | $30.34 | 8,411 |
2022-09-26 | $30.72 | $30.79 | $30.37 | $30.43 | $30.43 | 11,154 |
2022-09-23 | $31.01 | $31.01 | $30.40 | $30.75 | $30.75 | 133,607 |
2022-09-22 | $31.78 | $31.78 | $31.37 | $31.37 | $31.37 | 10,105 |
2022-09-21 | $32.61 | $32.64 | $31.88 | $31.88 | $31.88 | 22,395 |
2022-09-20 | $32.59 | $32.59 | $32.15 | $32.35 | $32.35 | 12,756 |
2022-09-19 | $32.29 | $32.84 | $32.29 | $32.84 | $32.84 | 2,980 |
2022-09-16 | $32.60 | $32.60 | $32.30 | $32.51 | $32.51 | 11,224 |
2022-09-15 | $33.42 | $33.42 | $32.82 | $32.89 | $32.89 | 7,383 |
2022-09-14 | $33.30 | $33.39 | $33.01 | $33.23 | $33.23 | 298,882 |
2022-09-13 | $34.00 | $34.00 | $33.27 | $33.32 | $33.32 | 9,814 |
2022-09-12 | $34.45 | $34.65 | $34.45 | $34.59 | $34.59 | 5,373 |
2022-09-09 | $34.06 | $34.39 | $34.06 | $34.32 | $34.32 | 14,706 |
2022-09-08 | $33.47 | $33.90 | $33.47 | $33.90 | $33.85 | 4,961 |
2022-09-07 | $33.08 | $33.70 | $33.03 | $33.68 | $33.62 | 8,362 |
2022-09-06 | $33.05 | $33.06 | $32.74 | $32.87 | $32.81 | 5,061 |
2022-09-02 | $33.51 | $33.65 | $32.80 | $32.93 | $32.93 | 8,283 |
2022-09-01 | $32.99 | $33.18 | $32.76 | $33.18 | $33.18 | 17,287 |
2022-08-31 | $33.52 | $33.60 | $33.18 | $33.18 | $33.18 | 169,778 |
2022-08-30 | $33.98 | $33.98 | $33.40 | $33.51 | $33.51 | 26,045 |
2022-08-29 | $33.92 | $34.14 | $33.92 | $33.93 | $33.93 | 4,197 |
2022-08-26 | $35.20 | $35.20 | $34.01 | $34.01 | $34.01 | 28,376 |
2022-08-25 | $35.04 | $35.11 | $34.79 | $35.10 | $35.10 | 12,679 |
2022-08-24 | $34.59 | $34.72 | $34.49 | $34.67 | $34.67 | 9,329 |
2022-08-23 | $34.61 | $34.63 | $34.48 | $34.53 | $34.53 | 3,353 |
2022-08-22 | $35.03 | $35.03 | $34.45 | $34.66 | $34.66 | 12,722 |
2022-08-19 | $35.31 | $35.31 | $35.11 | $35.20 | $35.20 | 14,390 |
2022-08-18 | $35.60 | $35.67 | $35.46 | $35.66 | $35.66 | 8,322 |
2022-08-17 | $35.48 | $35.66 | $35.42 | $35.51 | $35.51 | 6,674 |
2022-08-16 | $35.62 | $35.81 | $35.58 | $35.75 | $35.75 | 7,958 |
2022-08-15 | $35.34 | $35.72 | $35.34 | $35.63 | $35.63 | 6,651 |
2022-08-12 | $35.18 | $35.57 | $35.18 | $35.56 | $35.56 | 5,917 |
2022-08-11 | $35.05 | $35.41 | $34.98 | $35.01 | $35.01 | 10,605 |
2022-08-10 | $34.81 | $34.95 | $34.79 | $34.90 | $34.90 | 5,578 |
2022-08-09 | $34.35 | $34.35 | $34.15 | $34.16 | $34.16 | 4,680 |
2022-08-08 | $34.45 | $34.65 | $34.30 | $34.40 | $34.39 | 15,578 |
2022-08-05 | $33.90 | $34.31 | $33.90 | $34.26 | $34.25 | 9,183 |
2022-08-04 | $34.27 | $34.33 | $34.16 | $34.24 | $34.23 | 22,434 |
2022-08-03 | $34.14 | $34.34 | $33.94 | $34.28 | $34.27 | 16,468 |
2022-08-02 | $34.06 | $34.33 | $33.98 | $33.99 | $33.98 | 30,726 |
2022-08-01 | $34.16 | $34.25 | $34.06 | $34.19 | $34.18 | 26,350 |
2022-07-29 | $33.93 | $34.34 | $33.93 | $34.31 | $34.30 | 9,341 |
2022-07-28 | $33.31 | $33.91 | $33.27 | $33.87 | $33.86 | 21,293 |
2022-07-27 | $32.85 | $33.35 | $32.81 | $33.32 | $33.31 | 9,329 |
2022-07-26 | $32.78 | $32.81 | $32.61 | $32.72 | $32.71 | 7,015 |
2022-07-25 | $32.75 | $32.90 | $32.74 | $32.89 | $32.88 | 11,629 |
2022-07-22 | $32.97 | $33.06 | $32.55 | $32.73 | $32.73 | 32,073 |
2022-07-21 | $32.44 | $32.91 | $32.44 | $32.91 | $32.90 | 6,635 |
2022-07-20 | $32.34 | $32.62 | $32.34 | $32.58 | $32.57 | 4,133 |
2022-07-19 | $31.84 | $32.35 | $31.83 | $32.34 | $32.33 | 5,063 |
2022-07-18 | $31.81 | $31.90 | $31.33 | $31.46 | $31.45 | 17,351 |
2022-07-15 | $31.55 | $31.64 | $31.32 | $31.63 | $31.62 | 6,530 |
2022-07-14 | $30.85 | $31.12 | $30.70 | $31.12 | $31.11 | 4,073 |
2022-07-13 | $31.01 | $31.50 | $31.01 | $31.34 | $31.33 | 13,058 |
2022-07-12 | $31.79 | $31.79 | $31.35 | $31.46 | $31.45 | 4,268 |
2022-07-11 | $31.75 | $31.86 | $31.66 | $31.73 | $31.72 | 5,882 |
2022-07-08 | $31.91 | $32.08 | $31.91 | $32.00 | $31.97 | 10,031 |
2022-07-07 | $32.00 | $32.10 | $31.89 | $32.09 | $32.05 | 5,898 |
2022-07-06 | $31.52 | $31.80 | $31.42 | $31.62 | $31.59 | 8,652 |
2022-07-05 | $31.35 | $31.52 | $30.95 | $31.52 | $31.49 | 5,947 |
2022-07-01 | $31.61 | $31.74 | $31.25 | $31.72 | $31.69 | 7,752 |
2022-06-30 | $31.61 | $31.61 | $31.21 | $31.28 | $31.24 | 28,100 |
2022-06-29 | $31.72 | $31.72 | $31.38 | $31.49 | $31.46 | 8,837 |
2022-06-28 | $32.25 | $32.47 | $31.61 | $31.61 | $31.57 | 23,120 |
2022-06-27 | $32.07 | $32.17 | $31.89 | $32.10 | $32.06 | 23,234 |
2022-06-24 | $31.35 | $31.99 | $31.35 | $31.99 | $31.95 | 7,930 |
2022-06-23 | $30.90 | $31.09 | $30.76 | $31.07 | $31.03 | 7,989 |
2022-06-22 | $30.44 | $30.94 | $30.44 | $30.84 | $30.81 | 6,218 |
2022-06-21 | $30.71 | $30.92 | $30.60 | $30.82 | $30.78 | 10,819 |
2022-06-17 | $30.42 | $30.53 | $30.15 | $30.32 | $30.29 | 7,093 |
2022-06-16 | $31.00 | $31.00 | $30.14 | $30.30 | $30.26 | 17,453 |
2022-06-15 | $31.52 | $31.73 | $31.26 | $31.52 | $31.48 | 10,675 |
2022-06-14 | $31.62 | $31.76 | $31.03 | $31.27 | $31.24 | 15,388 |
2022-06-13 | $32.02 | $32.06 | $31.36 | $31.46 | $31.42 | 41,271 |
2022-06-10 | $33.12 | $33.16 | $32.80 | $32.80 | $32.76 | 8,955 |
2022-06-09 | $34.28 | $34.28 | $33.71 | $33.71 | $33.61 | 14,319 |
2022-06-08 | $34.85 | $34.85 | $34.40 | $34.43 | $34.32 | 7,325 |
2022-06-07 | $34.43 | $34.96 | $34.39 | $34.96 | $34.85 | 4,209 |
2022-06-06 | $34.70 | $34.83 | $34.52 | $34.60 | $34.49 | 18,135 |
2022-06-03 | $34.50 | $34.52 | $34.32 | $34.43 | $34.33 | 15,572 |
2022-06-02 | $34.20 | $34.78 | $34.05 | $34.78 | $34.68 | 13,212 |
2022-06-01 | $34.52 | $34.52 | $33.84 | $34.12 | $34.02 | 152,533 |
2022-05-31 | $34.60 | $34.60 | $34.27 | $34.37 | $34.26 | 28,201 |
2022-05-27 | $34.35 | $34.78 | $34.35 | $34.78 | $34.67 | 10,649 |
2022-05-26 | $33.70 | $34.04 | $33.70 | $33.96 | $33.86 | 8,130 |
2022-05-25 | $33.00 | $33.38 | $33.00 | $33.31 | $33.21 | 13,017 |
2022-05-24 | $32.89 | $33.06 | $32.48 | $32.95 | $32.85 | 13,585 |
2022-05-23 | $33.01 | $33.19 | $32.74 | $33.08 | $32.98 | 10,865 |
2022-05-20 | $32.96 | $32.96 | $32.03 | $32.70 | $32.60 | 21,426 |
2022-05-19 | $32.53 | $32.91 | $32.37 | $32.73 | $32.63 | 12,852 |
2022-05-18 | $33.24 | $33.24 | $32.56 | $32.58 | $32.48 | 6,971 |
2022-05-17 | $33.70 | $33.89 | $33.50 | $33.87 | $33.77 | 9,932 |
2022-05-16 | $33.21 | $33.49 | $33.12 | $33.22 | $33.11 | 12,790 |
2022-05-13 | $33.33 | $33.43 | $33.23 | $33.33 | $33.23 | 3,096 |
2022-05-12 | $32.34 | $32.76 | $32.13 | $32.61 | $32.51 | 9,236 |
2022-05-11 | $32.73 | $33.28 | $32.40 | $32.40 | $32.30 | 14,319 |
2022-05-10 | $33.14 | $33.24 | $32.43 | $32.82 | $32.72 | 18,335 |
2022-05-09 | $33.41 | $33.41 | $32.77 | $32.77 | $32.66 | 32,855 |
2022-05-06 | $33.83 | $33.98 | $33.51 | $33.92 | $33.81 | 27,568 |
2022-05-05 | $34.62 | $34.63 | $33.96 | $34.16 | $34.05 | 17,445 |
2022-05-04 | $34.44 | $35.34 | $34.23 | $35.34 | $35.23 | 14,795 |
2022-05-03 | $34.30 | $34.58 | $34.17 | $34.42 | $34.31 | 44,097 |
2022-05-02 | $33.96 | $34.34 | $33.53 | $34.09 | $33.98 | 14,278 |
2022-04-29 | $34.81 | $34.93 | $34.04 | $34.05 | $33.94 | 21,507 |
2022-04-28 | $34.56 | $35.17 | $34.30 | $34.99 | $34.88 | 18,749 |
2022-04-27 | $34.43 | $34.77 | $34.38 | $34.38 | $34.27 | 51,996 |
2022-04-26 | $34.92 | $35.03 | $34.36 | $34.39 | $34.28 | 21,937 |
2022-04-25 | $35.01 | $35.15 | $34.40 | $35.12 | $35.01 | 132,024 |
2022-04-22 | $36.07 | $36.07 | $35.06 | $35.12 | $35.01 | 27,635 |
2022-04-21 | $37.15 | $37.15 | $36.05 | $36.14 | $36.02 | 10,451 |
2022-04-20 | $36.62 | $36.87 | $36.59 | $36.74 | $36.62 | 18,981 |
2022-04-19 | $36.08 | $36.41 | $36.07 | $36.36 | $36.24 | 16,481 |
2022-04-18 | $35.94 | $35.94 | $35.60 | $35.74 | $35.62 | 14,153 |
2022-04-14 | $36.07 | $36.12 | $35.84 | $35.84 | $35.72 | 21,751 |
2022-04-13 | $35.78 | $36.11 | $35.75 | $36.08 | $35.97 | 9,692 |
2022-04-12 | $36.31 | $36.31 | $35.71 | $35.79 | $35.67 | 13,345 |
2022-04-11 | $36.05 | $36.19 | $35.89 | $35.89 | $35.77 | 8,946 |
2022-04-08 | $36.38 | $36.47 | $36.15 | $36.25 | $36.11 | 10,826 |
2022-04-07 | $36.06 | $36.36 | $35.90 | $36.25 | $36.10 | 10,302 |
2022-04-06 | $35.91 | $36.17 | $35.84 | $36.04 | $35.89 | 16,202 |
2022-04-05 | $36.58 | $36.58 | $36.15 | $36.18 | $36.03 | 4,091 |
2022-04-04 | $36.40 | $36.52 | $36.33 | $36.49 | $36.34 | 22,965 |
2022-04-01 | $36.72 | $36.72 | $36.25 | $36.43 | $36.28 | 33,200 |
2022-03-31 | $36.89 | $36.89 | $36.39 | $36.39 | $36.24 | 9,884 |
2022-03-30 | $37.11 | $37.14 | $36.69 | $36.75 | $36.60 | 7,611 |
2022-03-29 | $36.67 | $37.04 | $36.67 | $36.99 | $36.84 | 10,879 |
2022-03-28 | $36.42 | $36.46 | $36.12 | $36.46 | $36.31 | 6,721 |
2022-03-25 | $36.15 | $36.33 | $36.06 | $36.33 | $36.18 | 4,083 |
2022-03-24 | $35.93 | $36.16 | $35.93 | $36.13 | $35.98 | 15,374 |
2022-03-23 | $35.95 | $36.08 | $35.79 | $35.79 | $35.64 | 7,574 |
2022-03-22 | $36.27 | $36.33 | $36.23 | $36.25 | $36.10 | 7,532 |
2022-03-21 | $36.16 | $36.26 | $35.88 | $36.06 | $35.91 | 13,418 |
2022-03-18 | $35.74 | $36.16 | $35.68 | $36.14 | $35.99 | 9,393 |
2022-03-17 | $35.18 | $35.80 | $35.18 | $35.77 | $35.63 | 9,248 |
2022-03-16 | $34.96 | $35.32 | $34.52 | $35.30 | $35.16 | 41,681 |
2022-03-15 | $34.19 | $34.70 | $34.19 | $34.67 | $34.53 | 14,845 |
2022-03-14 | $34.38 | $34.56 | $33.97 | $34.12 | $33.98 | 15,693 |
2022-03-11 | $34.83 | $34.83 | $34.19 | $34.19 | $34.06 | 38,746 |
2022-03-10 | $34.25 | $34.60 | $34.18 | $34.56 | $34.37 | 23,399 |
2022-03-09 | $34.60 | $34.89 | $34.47 | $34.89 | $34.70 | 19,216 |
2022-03-08 | $34.11 | $34.70 | $33.98 | $33.98 | $33.79 | 10,147 |
2022-03-07 | $35.29 | $35.29 | $34.32 | $34.32 | $34.13 | 28,915 |
2022-03-04 | $35.25 | $35.25 | $34.82 | $35.21 | $35.01 | 18,167 |
2022-03-03 | $35.64 | $35.64 | $35.16 | $35.38 | $35.19 | 16,060 |
2022-03-02 | $34.74 | $35.52 | $34.74 | $35.40 | $35.20 | 25,823 |
2022-03-01 | $35.02 | $35.02 | $34.49 | $34.63 | $34.44 | 9,462 |
2022-02-28 | $35.03 | $35.30 | $34.77 | $35.20 | $35.01 | 52,654 |
2022-02-25 | $34.40 | $35.26 | $34.40 | $35.25 | $35.06 | 14,951 |
2022-02-24 | $33.15 | $34.21 | $33.08 | $34.08 | $33.89 | 25,074 |
2022-02-23 | $34.59 | $34.80 | $33.70 | $33.70 | $33.51 | 18,042 |
2022-02-22 | $34.73 | $34.95 | $34.40 | $34.50 | $34.31 | 11,936 |
2022-02-18 | $34.93 | $35.18 | $34.76 | $34.87 | $34.67 | 13,416 |
2022-02-17 | $35.37 | $35.37 | $35.00 | $35.03 | $34.84 | 13,111 |
2022-02-16 | $35.43 | $35.71 | $35.36 | $35.66 | $35.47 | 13,872 |
2022-02-15 | $35.41 | $35.63 | $35.39 | $35.61 | $35.41 | 20,917 |
2022-02-14 | $35.47 | $35.52 | $34.85 | $35.02 | $34.83 | 22,865 |
2022-02-11 | $36.00 | $36.01 | $35.19 | $35.36 | $35.16 | 9,167 |
2022-02-10 | $36.11 | $36.54 | $35.74 | $35.84 | $35.65 | 6,635 |
2022-02-09 | $36.26 | $36.50 | $36.26 | $36.48 | $36.27 | 5,329 |
2022-02-08 | $35.52 | $35.93 | $35.50 | $35.93 | $35.72 | 8,933 |
2022-02-07 | $35.69 | $35.80 | $35.54 | $35.54 | $35.33 | 7,229 |
2022-02-04 | $35.81 | $35.88 | $35.32 | $35.62 | $35.42 | 5,535 |
2022-02-03 | $36.30 | $36.30 | $35.73 | $35.73 | $35.52 | 24,072 |
2022-02-02 | $36.11 | $36.35 | $36.02 | $36.32 | $36.11 | 26,637 |
2022-02-01 | $36.02 | $36.03 | $35.71 | $36.03 | $35.82 | 10,012 |
2022-01-31 | $35.14 | $35.88 | $35.14 | $35.88 | $35.67 | 8,452 |
2022-01-28 | $34.36 | $35.09 | $34.25 | $35.09 | $34.88 | 12,246 |
2022-01-27 | $35.20 | $35.38 | $34.36 | $34.53 | $34.33 | 64,090 |
2022-01-26 | $35.25 | $35.61 | $34.46 | $34.67 | $34.47 | 11,249 |
2022-01-25 | $35.18 | $35.39 | $34.61 | $34.99 | $34.79 | 27,526 |
2022-01-24 | $34.89 | $35.74 | $34.29 | $35.63 | $35.42 | 21,949 |
2022-01-21 | $35.62 | $35.91 | $35.29 | $35.34 | $35.13 | 23,533 |
2022-01-20 | $36.59 | $36.68 | $35.82 | $35.82 | $35.61 | 6,461 |
2022-01-19 | $36.64 | $36.77 | $36.25 | $36.25 | $36.04 | 5,237 |
2022-01-18 | $36.80 | $36.80 | $36.42 | $36.52 | $36.31 | 14,689 |
2022-01-14 | $37.05 | $37.13 | $36.76 | $37.12 | $36.91 | 12,095 |
2022-01-13 | $37.80 | $37.80 | $37.31 | $37.31 | $37.09 | 11,069 |
2022-01-12 | $37.73 | $37.78 | $37.59 | $37.70 | $37.48 | 4,640 |
2022-01-11 | $37.30 | $37.61 | $37.01 | $37.56 | $37.34 | 12,180 |
2022-01-10 | $37.35 | $37.42 | $36.76 | $37.29 | $37.07 | 12,636 |
2022-01-07 | $37.93 | $37.93 | $37.23 | $37.23 | $37.01 | 11,259 |
2022-01-06 | $37.87 | $38.03 | $37.69 | $37.73 | $37.51 | 8,881 |
2022-01-05 | $38.52 | $38.61 | $37.82 | $37.82 | $37.60 | 14,153 |
2022-01-04 | $38.53 | $38.53 | $38.39 | $38.42 | $38.20 | 13,155 |
2022-01-03 | $38.87 | $38.87 | $38.14 | $38.38 | $38.16 | 9,149 |
2021-12-31 | $38.69 | $38.78 | $38.63 | $38.73 | $38.50 | 2,823 |
2021-12-30 | $38.81 | $38.81 | $38.63 | $38.63 | $38.41 | 3,966 |
2021-12-29 | $38.70 | $38.78 | $38.66 | $38.76 | $38.53 | 3,966 |
2021-12-28 | $38.55 | $38.65 | $38.50 | $38.57 | $38.34 | 13,332 |
2021-12-27 | $38.02 | $38.49 | $38.02 | $38.49 | $38.26 | 5,189 |
2021-12-23 | $37.70 | $38.08 | $37.70 | $38.02 | $37.80 | 8,913 |
2021-12-22 | $37.55 | $37.70 | $37.54 | $37.70 | $37.48 | 5,529 |
2021-12-21 | $36.96 | $37.43 | $36.96 | $37.39 | $37.17 | 11,161 |
2021-12-20 | $36.83 | $37.00 | $36.32 | $36.81 | $36.60 | 12,804 |
2021-12-17 | $37.53 | $37.56 | $37.25 | $37.25 | $37.03 | 9,944 |
2021-12-16 | $37.85 | $37.96 | $37.52 | $37.61 | $37.39 | 7,686 |
2021-12-15 | $37.36 | $37.77 | $37.23 | $37.77 | $37.51 | 5,774 |
2021-12-14 | $37.58 | $37.58 | $37.21 | $37.25 | $36.99 | 8,010 |
2021-12-13 | $37.86 | $37.86 | $37.56 | $37.59 | $37.33 | 7,024 |
2021-12-10 | $37.66 | $37.76 | $37.59 | $37.76 | $37.50 | 26,789 |
2021-12-09 | $37.69 | $37.78 | $37.56 | $37.56 | $37.30 | 23,307 |
2021-12-08 | $37.92 | $37.93 | $37.65 | $37.90 | $37.64 | 13,331 |
2021-12-07 | $37.49 | $37.80 | $37.49 | $37.66 | $37.40 | 2,798 |
2021-12-06 | $36.78 | $37.21 | $36.78 | $37.05 | $36.79 | 15,278 |
2021-12-03 | $36.99 | $36.99 | $36.40 | $36.65 | $36.39 | 8,574 |
2021-12-02 | $36.58 | $36.97 | $36.41 | $36.76 | $36.51 | 7,783 |
2021-12-01 | $36.85 | $37.05 | $36.10 | $36.10 | $35.85 | 7,773 |
2021-11-30 | $37.41 | $37.41 | $36.37 | $36.39 | $36.14 | 9,761 |
2021-11-29 | $37.49 | $37.57 | $37.03 | $37.43 | $37.17 | 10,498 |
2021-11-26 | $37.16 | $37.16 | $37.02 | $37.04 | $36.78 | 1,375 |
2021-11-24 | $37.86 | $37.86 | $37.72 | $37.81 | $37.54 | 21,053 |
2021-11-23 | $37.67 | $37.79 | $37.48 | $37.76 | $37.50 | 5,360 |
2021-11-22 | $37.99 | $38.05 | $37.76 | $37.76 | $37.50 | 8,556 |
2021-11-19 | $37.83 | $37.93 | $37.82 | $37.82 | $37.55 | 8,537 |
2021-11-18 | $37.83 | $37.87 | $37.69 | $37.85 | $37.59 | 4,622 |
2021-11-17 | $37.97 | $38.01 | $37.87 | $37.97 | $37.71 | 4,692 |
2021-11-16 | $37.87 | $38.25 | $37.87 | $38.12 | $37.86 | 10,077 |
2021-11-15 | $38.13 | $38.13 | $37.84 | $37.88 | $37.62 | 10,285 |
2021-11-12 | $37.76 | $37.88 | $37.63 | $37.84 | $37.58 | 8,620 |
2021-11-11 | $37.60 | $37.60 | $37.52 | $37.58 | $37.32 | 5,149 |
2021-11-10 | $37.63 | $37.76 | $37.47 | $37.54 | $37.28 | 6,762 |
2021-11-09 | $37.62 | $37.76 | $37.62 | $37.74 | $37.48 | 4,471 |
2021-11-08 | $37.67 | $37.71 | $37.59 | $37.69 | $37.43 | 9,489 |
2021-11-05 | $37.67 | $37.71 | $37.48 | $37.57 | $37.30 | 5,778 |
2021-11-04 | $37.41 | $37.58 | $37.41 | $37.46 | $37.19 | 6,285 |
2021-11-03 | $37.32 | $37.47 | $37.18 | $37.43 | $37.16 | 3,665 |
2021-11-02 | $37.08 | $37.38 | $37.08 | $37.32 | $37.06 | 1,136,189 |
2021-11-01 | $37.04 | $37.14 | $37.04 | $37.13 | $36.87 | 3,345 |
2021-10-29 | $36.78 | $37.02 | $36.78 | $36.98 | $36.72 | 3,994 |
2021-10-28 | $36.66 | $36.94 | $36.66 | $36.94 | $36.68 | 5,111 |
2021-10-27 | $36.69 | $36.76 | $36.48 | $36.48 | $36.22 | 14,699 |
2021-10-26 | $37.12 | $37.13 | $36.98 | $36.98 | $36.71 | 7,735 |
2021-10-25 | $36.96 | $37.17 | $36.95 | $37.00 | $36.74 | 11,978 |
2021-10-22 | $36.88 | $37.03 | $36.84 | $36.96 | $36.70 | 26,319 |
2021-10-21 | $36.62 | $36.83 | $36.60 | $36.78 | $36.52 | 30,783 |
2021-10-20 | $36.50 | $36.70 | $36.50 | $36.60 | $36.34 | 4,349 |
2021-10-19 | $36.40 | $36.40 | $36.29 | $36.33 | $36.07 | 3,214 |
2021-10-18 | $36.01 | $36.15 | $36.00 | $36.11 | $35.85 | 7,592 |
2021-10-15 | $36.10 | $36.23 | $36.02 | $36.02 | $35.76 | 8,624 |
2021-10-14 | $35.63 | $35.92 | $35.55 | $35.89 | $35.64 | 14,311 |
2021-10-13 | $35.00 | $35.25 | $35.00 | $35.23 | $34.98 | 109,246 |
2021-10-12 | $35.13 | $35.29 | $35.01 | $35.07 | $34.82 | 3,838 |
2021-10-11 | $35.24 | $35.51 | $35.09 | $35.09 | $34.84 | 11,400 |
2021-10-08 | $35.46 | $35.69 | $35.29 | $35.30 | $35.05 | 6,986 |
2021-10-07 | $35.34 | $35.72 | $35.34 | $35.44 | $35.16 | 9,662 |
2021-10-06 | $34.89 | $35.10 | $34.59 | $35.01 | $34.74 | 4,570 |
2021-10-05 | $34.75 | $35.13 | $34.75 | $34.97 | $34.70 | 5,509 |
2021-10-04 | $35.14 | $35.14 | $34.57 | $34.64 | $34.37 | 13,617 |
2021-10-01 | $34.87 | $35.08 | $34.55 | $34.96 | $34.69 | 5,048 |
2021-09-30 | $35.43 | $35.43 | $34.82 | $34.82 | $34.54 | 2,361 |
2021-09-29 | $35.21 | $35.40 | $35.19 | $35.19 | $34.92 | 9,607 |
2021-09-28 | $35.75 | $35.75 | $35.11 | $35.16 | $34.89 | 4,683 |
2021-09-27 | $36.09 | $36.09 | $35.81 | $35.83 | $35.55 | 5,979 |
2021-09-24 | $35.77 | $35.98 | $35.77 | $35.98 | $35.70 | 7,067 |
2021-09-23 | $35.67 | $36.04 | $35.67 | $35.88 | $35.60 | 5,519 |
2021-09-22 | $35.49 | $35.70 | $35.38 | $35.60 | $35.32 | 5,919 |
2021-09-21 | $35.59 | $35.59 | $35.16 | $35.26 | $34.99 | 8,701 |
2021-09-20 | $35.35 | $35.57 | $34.96 | $35.30 | $35.02 | 13,524 |
2021-09-17 | $36.04 | $36.07 | $35.72 | $35.88 | $35.60 | 12,466 |
2021-09-16 | $36.31 | $36.31 | $36.04 | $36.15 | $35.87 | 7,691 |
2021-09-15 | $35.99 | $36.24 | $35.99 | $36.23 | $35.95 | 5,544 |
2021-09-14 | $36.05 | $36.11 | $35.86 | $35.90 | $35.62 | 9,796 |
2021-09-13 | $36.42 | $36.42 | $36.01 | $36.10 | $35.82 | 6,157 |
2021-09-10 | $36.53 | $36.53 | $36.21 | $36.21 | $35.93 | 5,447 |
2021-09-09 | $36.54 | $36.64 | $36.44 | $36.44 | $36.16 | 12,399 |
2021-09-08 | $36.41 | $36.62 | $36.36 | $36.53 | $36.22 | 4,524 |
2021-09-07 | $37.04 | $37.04 | $36.47 | $36.47 | $36.16 | 5,417 |
2021-09-03 | $36.89 | $36.99 | $36.89 | $36.92 | $36.60 | 44,310 |
2021-09-02 | $36.95 | $36.96 | $36.89 | $36.96 | $36.64 | 4,755 |
2021-09-01 | $36.81 | $36.89 | $36.56 | $36.71 | $36.39 | 10,032 |
2021-08-31 | $36.73 | $36.75 | $36.64 | $36.69 | $36.37 | 5,096 |
2021-08-30 | $36.76 | $36.89 | $36.73 | $36.73 | $36.41 | 7,016 |
2021-08-27 | $36.48 | $36.80 | $36.48 | $36.70 | $36.38 | 70,144 |
2021-08-26 | $36.53 | $36.53 | $36.35 | $36.41 | $36.10 | 25,905 |
2021-08-25 | $36.44 | $36.68 | $36.44 | $36.60 | $36.28 | 29,396 |
2021-08-24 | $36.36 | $36.52 | $36.36 | $36.44 | $36.13 | 24,754 |
2021-08-23 | $36.41 | $36.42 | $36.27 | $36.33 | $36.02 | 20,138 |
2021-08-20 | $35.86 | $36.20 | $35.86 | $36.13 | $35.82 | 26,415 |
2021-08-19 | $35.81 | $36.01 | $35.81 | $35.89 | $35.58 | 31,005 |
2021-08-18 | $36.21 | $36.30 | $35.94 | $35.95 | $35.65 | 24,437 |
2021-08-17 | $36.35 | $36.35 | $36.04 | $36.22 | $35.91 | 38,819 |
2021-08-16 | $36.40 | $36.53 | $36.21 | $36.50 | $36.19 | 39,664 |
2021-08-13 | $36.49 | $36.59 | $36.34 | $36.42 | $36.10 | 30,298 |
2021-08-12 | $36.44 | $36.44 | $36.28 | $36.39 | $36.08 | 27,954 |
2021-08-11 | $36.34 | $36.44 | $36.20 | $36.44 | $36.13 | 22,988 |
2021-08-10 | $36.14 | $36.27 | $36.14 | $36.15 | $35.84 | 23,045 |
2021-08-09 | $36.21 | $36.21 | $36.06 | $36.10 | $35.79 | 34,982 |
2021-08-06 | $36.16 | $36.26 | $36.13 | $36.20 | $35.88 | 32,719 |
2021-08-05 | $36.07 | $36.12 | $35.90 | $36.02 | $35.70 | 33,327 |
2021-08-04 | $36.11 | $36.14 | $35.93 | $35.94 | $35.62 | 31,436 |
2021-08-03 | $36.08 | $36.18 | $35.90 | $36.18 | $35.86 | 24,170 |
2021-08-02 | $36.20 | $36.20 | $35.87 | $35.87 | $35.56 | 21,203 |
2021-07-30 | $35.71 | $35.97 | $35.71 | $35.89 | $35.57 | 29,060 |
2021-07-29 | $35.66 | $35.92 | $35.66 | $35.90 | $35.58 | 19,908 |
2021-07-28 | $35.55 | $35.60 | $35.36 | $35.56 | $35.25 | 14,827 |
2021-07-27 | $35.70 | $35.70 | $35.26 | $35.52 | $35.20 | 15,626 |
2021-07-26 | $35.62 | $35.62 | $35.51 | $35.58 | $35.27 | 4,867 |
2021-07-23 | $35.41 | $35.60 | $35.35 | $35.60 | $35.28 | 3,755 |
2021-07-22 | $35.31 | $35.31 | $35.07 | $35.22 | $34.91 | 8,219 |
2021-07-21 | $35.18 | $35.33 | $35.17 | $35.23 | $34.92 | 10,405 |
2021-07-20 | $34.54 | $35.14 | $34.54 | $35.07 | $34.76 | 9,823 |
2021-07-19 | $34.72 | $34.72 | $34.26 | $34.47 | $34.17 | 7,511 |
2021-07-16 | $35.03 | $35.14 | $34.89 | $34.95 | $34.64 | 10,319 |
2021-07-15 | $35.12 | $35.12 | $34.92 | $35.11 | $34.80 | 11,986 |
2021-07-14 | $35.14 | $35.14 | $35.02 | $35.07 | $34.76 | 9,461 |
2021-07-13 | $35.34 | $35.34 | $35.11 | $35.12 | $34.82 | 5,983 |
2021-07-12 | $35.35 | $35.48 | $35.34 | $35.46 | $35.15 | 8,028 |
2021-07-09 | $35.17 | $35.40 | $35.13 | $35.37 | $35.06 | 34,990 |
2021-07-08 | $34.87 | $35.07 | $34.82 | $34.92 | $34.58 | 10,231 |
2021-07-07 | $35.12 | $35.40 | $35.05 | $35.38 | $35.04 | 6,545 |
2021-07-06 | $35.37 | $35.37 | $34.88 | $35.15 | $34.81 | 7,194 |
2021-07-02 | $35.17 | $35.29 | $35.11 | $35.28 | $34.94 | 6,688 |
2021-07-01 | $35.01 | $35.18 | $34.99 | $35.16 | $34.82 | 6,712 |
2021-06-30 | $34.89 | $34.91 | $34.81 | $34.91 | $34.57 | 11,615 |
2021-06-29 | $35.00 | $35.03 | $34.88 | $34.92 | $34.59 | 6,965 |
2021-06-28 | $35.00 | $35.00 | $34.83 | $34.91 | $34.57 | 7,623 |
2021-06-25 | $34.77 | $34.95 | $34.77 | $34.94 | $34.60 | 14,935 |
2021-06-24 | $34.75 | $34.75 | $34.52 | $34.69 | $34.35 | 66,816 |
2021-06-23 | $34.73 | $34.73 | $34.47 | $34.47 | $34.14 | 12,009 |
2021-06-22 | $34.36 | $34.60 | $34.36 | $34.54 | $34.21 | 16,042 |
2021-06-21 | $34.04 | $34.43 | $34.04 | $34.39 | $34.06 | 7,853 |
2021-06-18 | $34.25 | $34.25 | $33.88 | $33.88 | $33.55 | 8,810 |
2021-06-17 | $34.52 | $34.52 | $34.18 | $34.37 | $34.04 | 6,669 |
2021-06-16 | $34.72 | $34.72 | $34.47 | $34.54 | $34.20 | 8,037 |
2021-06-15 | $34.71 | $34.83 | $34.65 | $34.78 | $34.44 | 5,084 |
2021-06-14 | $34.85 | $34.85 | $34.61 | $34.72 | $34.38 | 9,123 |
2021-06-11 | $34.75 | $34.84 | $34.71 | $34.82 | $34.48 | 12,179 |
2021-06-10 | $34.78 | $34.79 | $34.67 | $34.71 | $34.38 | 13,724 |
2021-06-09 | $34.75 | $34.76 | $34.65 | $34.66 | $34.29 | 12,875 |
2021-06-08 | $34.71 | $34.77 | $34.54 | $34.77 | $34.40 | 6,730 |
2021-06-07 | $34.88 | $34.88 | $34.57 | $34.64 | $34.27 | 6,885 |
2021-06-04 | $34.73 | $34.82 | $34.66 | $34.77 | $34.40 | 6,231 |
2021-06-03 | $34.68 | $34.68 | $34.34 | $34.58 | $34.22 | 55,112 |
2021-06-02 | $34.70 | $34.71 | $34.42 | $34.60 | $34.24 | 59,499 |
2021-06-01 | $34.92 | $34.92 | $34.65 | $34.67 | $34.31 | 94,878 |
2021-05-28 | $34.92 | $34.92 | $34.74 | $34.78 | $34.41 | 20,398 |
2021-05-27 | $34.56 | $34.71 | $34.56 | $34.65 | $34.28 | 4,540 |
2021-05-26 | $34.58 | $34.58 | $34.43 | $34.47 | $34.10 | 9,075 |
2021-05-25 | $34.58 | $34.61 | $34.44 | $34.44 | $34.07 | 6,499 |
2021-05-24 | $34.44 | $34.68 | $34.44 | $34.54 | $34.17 | 7,402 |
2021-05-21 | $34.49 | $34.67 | $34.34 | $34.42 | $34.06 | 12,241 |
2021-05-20 | $34.21 | $34.45 | $34.20 | $34.34 | $33.98 | 23,493 |
2021-05-19 | $34.03 | $34.03 | $33.60 | $34.00 | $33.63 | 9,089 |
2021-05-18 | $34.44 | $34.46 | $34.21 | $34.21 | $33.85 | 14,753 |
2021-05-17 | $34.66 | $34.66 | $34.31 | $34.50 | $34.13 | 8,456 |
2021-05-14 | $34.45 | $34.75 | $34.37 | $34.68 | $34.31 | 9,758 |
2021-05-13 | $33.94 | $34.34 | $33.94 | $34.23 | $33.87 | 13,391 |
2021-05-12 | $34.36 | $34.36 | $33.68 | $33.70 | $33.34 | 15,774 |
2021-05-11 | $34.53 | $34.65 | $34.31 | $34.51 | $34.14 | 13,768 |
2021-05-10 | $35.25 | $35.31 | $34.92 | $34.94 | $34.57 | 14,193 |
2021-05-07 | $34.88 | $35.15 | $34.88 | $35.14 | $34.76 | 10,129 |
2021-05-06 | $34.77 | $34.83 | $34.50 | $34.83 | $34.45 | 4,511 |
2021-05-05 | $34.85 | $34.85 | $34.48 | $34.72 | $34.34 | 15,800 |
2021-05-04 | $34.67 | $34.72 | $34.40 | $34.72 | $34.34 | 11,034 |
2021-05-03 | $34.79 | $34.85 | $34.68 | $34.72 | $34.34 | 7,406 |
2021-04-30 | $34.85 | $34.85 | $34.51 | $34.57 | $34.19 | 12,034 |
2021-04-29 | $34.99 | $34.99 | $34.70 | $34.83 | $34.45 | 16,154 |
2021-04-28 | $34.87 | $35.00 | $34.72 | $34.74 | $34.36 | 17,699 |
2021-04-27 | $34.98 | $34.98 | $34.76 | $34.87 | $34.49 | 15,334 |
2021-04-26 | $34.99 | $34.99 | $34.73 | $34.81 | $34.43 | 145,909 |
2021-04-23 | $34.58 | $34.86 | $34.48 | $34.75 | $34.38 | 61,949 |
2021-04-22 | $34.60 | $34.66 | $34.35 | $34.37 | $34.00 | 8,553 |
2021-04-21 | $34.10 | $34.52 | $34.10 | $34.50 | $34.12 | 20,367 |
2021-04-20 | $34.25 | $34.25 | $33.99 | $34.11 | $33.74 | 9,681 |
2021-04-19 | $34.56 | $34.56 | $34.19 | $34.23 | $33.85 | 11,237 |
2021-04-16 | $34.45 | $34.48 | $34.35 | $34.43 | $34.06 | 13,711 |
2021-04-15 | $34.07 | $34.28 | $34.05 | $34.23 | $33.86 | 8,782 |
2021-04-14 | $33.89 | $34.02 | $33.84 | $33.90 | $33.53 | 21,342 |
2021-04-13 | $33.88 | $33.91 | $33.67 | $33.85 | $33.48 | 13,061 |
2021-04-12 | $33.79 | $33.87 | $33.71 | $33.87 | $33.50 | 7,481 |
2021-04-09 | $33.60 | $33.72 | $33.50 | $33.72 | $33.36 | 7,488 |
2021-04-08 | $33.41 | $33.57 | $33.39 | $33.54 | $33.15 | 16,551 |
2021-04-07 | $33.72 | $33.72 | $33.36 | $33.39 | $33.01 | 8,104 |
2021-04-06 | $33.70 | $33.72 | $33.60 | $33.63 | $33.24 | 7,374 |
2021-04-05 | $33.59 | $33.60 | $33.43 | $33.60 | $33.22 | 33,321 |
2021-04-01 | $32.99 | $33.24 | $32.99 | $33.24 | $32.86 | 4,851 |
2021-03-31 | $32.86 | $33.06 | $32.86 | $32.91 | $32.53 | 7,090 |
2021-03-30 | $32.77 | $32.81 | $32.62 | $32.77 | $32.39 | 15,580 |
2021-03-29 | $33.02 | $33.02 | $32.67 | $32.77 | $32.39 | 13,544 |
2021-03-26 | $32.52 | $32.91 | $32.38 | $32.91 | $32.53 | 13,416 |
2021-03-25 | $32.00 | $32.31 | $31.67 | $32.28 | $31.91 | 6,697 |
2021-03-24 | $32.20 | $32.33 | $31.95 | $31.95 | $31.58 | 12,570 |
2021-03-23 | $32.28 | $32.34 | $31.92 | $32.04 | $31.67 | 8,664 |
2021-03-22 | $32.46 | $32.53 | $32.32 | $32.41 | $32.04 | 14,813 |
2021-03-19 | $32.20 | $32.53 | $32.14 | $32.25 | $31.88 | 28,749 |
2021-03-18 | $32.72 | $32.78 | $32.27 | $32.31 | $31.93 | 10,970 |
2021-03-17 | $32.60 | $32.68 | $32.43 | $32.65 | $32.28 | 4,928 |
2021-03-16 | $33.06 | $33.06 | $32.56 | $32.65 | $32.27 | 6,486 |
2021-03-15 | $32.49 | $32.90 | $32.47 | $32.90 | $32.52 | 15,276 |
2021-03-12 | $32.29 | $32.48 | $32.26 | $32.48 | $32.11 | 18,394 |
2021-03-11 | $32.24 | $32.42 | $32.24 | $32.29 | $31.92 | 2,278 |
2021-03-10 | $31.92 | $32.13 | $31.92 | $32.05 | $31.66 | 3,753 |
2021-03-09 | $31.82 | $32.02 | $31.81 | $31.81 | $31.42 | 9,457 |
2021-03-08 | $31.58 | $31.88 | $31.50 | $31.50 | $31.12 | 7,966 |
2021-03-05 | $31.15 | $31.47 | $30.48 | $31.47 | $31.09 | 18,992 |
2021-03-04 | $31.26 | $31.30 | $30.42 | $30.78 | $30.40 | 12,227 |
2021-03-03 | $31.65 | $31.66 | $31.40 | $31.40 | $31.01 | 6,840 |
2021-03-02 | $32.08 | $32.08 | $31.74 | $31.84 | $31.45 | 5,518 |
2021-03-01 | $31.83 | $32.19 | $31.83 | $32.07 | $31.68 | 11,919 |
2021-02-26 | $31.64 | $31.69 | $31.31 | $31.46 | $31.08 | 4,569 |
2021-02-25 | $32.17 | $32.20 | $31.42 | $31.53 | $31.15 | 19,169 |
2021-02-24 | $31.87 | $32.32 | $31.87 | $32.27 | $31.87 | 6,992 |
2021-02-23 | $31.47 | $31.96 | $31.47 | $31.86 | $31.47 | 5,790 |
2021-02-22 | $32.20 | $32.20 | $31.90 | $31.92 | $31.53 | 17,093 |
2021-02-19 | $32.32 | $32.34 | $32.24 | $32.24 | $31.84 | 8,254 |
2021-02-18 | $32.11 | $32.15 | $31.89 | $32.07 | $31.68 | 10,670 |
2021-02-17 | $32.19 | $32.26 | $32.08 | $32.22 | $31.83 | 60,591 |
2021-02-16 | $32.57 | $32.57 | $32.31 | $32.31 | $31.91 | 12,146 |
2021-02-12 | $32.20 | $32.47 | $32.20 | $32.47 | $32.07 | 11,826 |
2021-02-11 | $32.32 | $32.32 | $32.07 | $32.32 | $31.92 | 10,736 |
2021-02-10 | $32.35 | $32.37 | $32.06 | $32.21 | $31.82 | 14,483 |
2021-02-09 | $32.12 | $32.26 | $32.04 | $32.19 | $31.79 | 29,015 |
2021-02-08 | $31.89 | $32.13 | $31.89 | $32.13 | $31.73 | 21,719 |
2021-02-05 | $31.75 | $31.79 | $31.68 | $31.76 | $31.36 | 16,610 |
2021-02-04 | $31.35 | $31.59 | $31.34 | $31.55 | $31.16 | 17,047 |
2021-02-03 | $31.38 | $31.38 | $31.20 | $31.31 | $30.92 | 74,345 |
2021-02-02 | $31.16 | $31.48 | $31.16 | $31.33 | $30.94 | 29,832 |
2021-02-01 | $30.71 | $31.03 | $30.68 | $30.92 | $30.54 | 20,284 |
2021-01-29 | $31.07 | $31.07 | $30.35 | $30.50 | $30.12 | 11,348 |
2021-01-28 | $30.86 | $31.24 | $30.86 | $30.97 | $30.59 | 11,563 |
2021-01-27 | $31.01 | $31.18 | $30.63 | $30.74 | $30.36 | 19,113 |
2021-01-26 | $31.93 | $31.93 | $31.55 | $31.55 | $31.16 | 12,207 |
2021-01-25 | $31.82 | $31.98 | $31.70 | $31.80 | $31.40 | 5,781 |
2021-01-22 | $31.81 | $31.86 | $31.67 | $31.86 | $31.46 | 22,840 |
2021-01-21 | $32.10 | $32.10 | $31.89 | $31.97 | $31.57 | 18,158 |
2021-01-20 | $31.91 | $32.13 | $31.89 | $32.06 | $31.66 | 27,104 |
2021-01-19 | $31.83 | $31.91 | $31.72 | $31.75 | $31.36 | 12,433 |
2021-01-15 | $31.53 | $31.69 | $31.40 | $31.58 | $31.19 | 59,432 |
2021-01-14 | $31.95 | $31.95 | $31.76 | $31.76 | $31.37 | 23,780 |
2021-01-13 | $32.06 | $32.06 | $31.79 | $31.82 | $31.43 | 5,434 |
2021-01-12 | $31.92 | $32.03 | $31.90 | $32.03 | $31.63 | 9,873 |
2021-01-11 | $31.67 | $32.00 | $31.67 | $31.89 | $31.49 | 27,483 |
2021-01-08 | $31.97 | $32.02 | $31.73 | $31.96 | $31.56 | 11,079 |
2021-01-07 | $31.43 | $31.84 | $31.43 | $31.82 | $31.42 | 9,799 |
2021-01-06 | $30.76 | $31.50 | $30.76 | $31.33 | $30.94 | 13,822 |
2021-01-05 | $30.60 | $30.72 | $30.47 | $30.70 | $30.32 | 5,707 |
2021-01-04 | $31.03 | $31.03 | $30.20 | $30.45 | $30.07 | 8,289 |
2020-12-31 | $30.77 | $30.86 | $30.62 | $30.86 | $30.48 | 12,379 |
2020-12-30 | $30.66 | $30.78 | $30.66 | $30.74 | $30.35 | 7,407 |
2020-12-29 | $30.70 | $30.81 | $30.44 | $30.52 | $30.14 | 12,256 |
2020-12-28 | $30.99 | $30.99 | $30.71 | $30.71 | $30.32 | 4,144 |
2020-12-24 | $30.64 | $30.73 | $30.64 | $30.70 | $30.32 | 3,363 |
2020-12-23 | $30.63 | $30.78 | $30.63 | $30.69 | $30.31 | 8,166 |
2020-12-22 | $30.53 | $30.68 | $30.53 | $30.55 | $30.17 | 19,924 |
2020-12-21 | $30.31 | $30.56 | $30.05 | $30.52 | $30.14 | 9,792 |
2020-12-18 | $30.57 | $30.73 | $30.55 | $30.61 | $30.23 | 9,649 |
2020-12-17 | $30.59 | $30.72 | $30.57 | $30.69 | $30.31 | 4,547 |
2020-12-16 | $30.53 | $30.53 | $30.32 | $30.40 | $30.02 | 5,665 |
2020-12-15 | $30.32 | $30.52 | $30.23 | $30.48 | $30.05 | 4,826 |
2020-12-14 | $30.40 | $30.45 | $30.11 | $30.11 | $29.68 | 6,858 |
2020-12-11 | $30.09 | $30.22 | $30.02 | $30.12 | $29.69 | 9,713 |
2020-12-10 | $30.16 | $30.21 | $30.08 | $30.19 | $29.75 | 9,010 |
2020-12-09 | $30.54 | $30.54 | $30.11 | $30.21 | $29.78 | 14,325 |
2020-12-08 | $30.09 | $30.37 | $30.09 | $30.37 | $29.94 | 363,374 |
2020-12-07 | $30.25 | $30.32 | $30.17 | $30.23 | $29.80 | 8,071 |
2020-12-04 | $29.98 | $30.28 | $29.98 | $30.27 | $29.84 | 7,212 |
2020-12-03 | $29.83 | $30.05 | $29.83 | $29.84 | $29.41 | 7,972 |
2020-12-02 | $30.04 | $30.04 | $29.77 | $29.84 | $29.41 | 12,306 |
2020-12-01 | $30.01 | $30.09 | $29.94 | $29.98 | $29.55 | 4,248 |
2020-11-30 | $29.91 | $29.91 | $29.61 | $29.68 | $29.26 | 4,134 |
2020-11-27 | $29.83 | $29.88 | $29.83 | $29.83 | $29.40 | 1,033 |
2020-11-25 | $29.96 | $29.96 | $29.67 | $29.72 | $29.30 | 6,197 |
2020-11-24 | $29.91 | $29.97 | $29.81 | $29.87 | $29.44 | 12,556 |
2020-11-23 | $29.62 | $29.63 | $29.48 | $29.53 | $29.11 | 31,928 |
2020-11-20 | $29.47 | $29.51 | $29.38 | $29.39 | $28.97 | 7,891 |
2020-11-19 | $29.32 | $29.46 | $29.24 | $29.46 | $29.03 | 6,737 |
2020-11-18 | $29.61 | $29.70 | $29.34 | $29.34 | $28.92 | 7,243 |
2020-11-17 | $29.50 | $29.72 | $29.48 | $29.65 | $29.23 | 9,769 |
2020-11-16 | $29.70 | $29.75 | $29.50 | $29.66 | $29.24 | 23,374 |
2020-11-13 | $29.30 | $29.38 | $29.22 | $29.38 | $28.96 | 10,612 |
2020-11-12 | $29.13 | $29.19 | $28.76 | $28.90 | $28.49 | 3,970 |
2020-11-11 | $29.29 | $29.32 | $29.20 | $29.27 | $28.84 | 5,392 |
2020-11-10 | $29.03 | $29.19 | $28.82 | $29.13 | $28.71 | 25,205 |
2020-11-09 | $29.90 | $29.90 | $29.02 | $29.02 | $28.60 | 48,583 |
2020-11-06 | $28.71 | $28.84 | $28.70 | $28.76 | $28.34 | 6,561 |
2020-11-05 | $28.50 | $28.83 | $28.50 | $28.71 | $28.29 | 85,855 |
2020-11-04 | $28.04 | $28.40 | $28.04 | $28.16 | $27.75 | 9,184 |
2020-11-03 | $27.57 | $27.97 | $27.57 | $27.92 | $27.52 | 15,652 |
2020-11-02 | $27.20 | $27.37 | $27.07 | $27.27 | $26.88 | 17,427 |
2020-10-30 | $27.02 | $27.02 | $26.56 | $26.73 | $26.34 | 8,566 |
2020-10-29 | $26.72 | $27.21 | $26.72 | $27.07 | $26.67 | 48,272 |
2020-10-28 | $27.34 | $27.34 | $26.77 | $26.77 | $26.38 | 23,344 |
2020-10-27 | $27.95 | $27.95 | $27.61 | $27.63 | $27.23 | 5,905 |
2020-10-26 | $27.97 | $27.99 | $27.54 | $27.84 | $27.44 | 96,656 |
2020-10-23 | $28.25 | $28.34 | $28.16 | $28.29 | $27.88 | 11,648 |
2020-10-22 | $28.03 | $28.20 | $27.90 | $28.17 | $27.76 | 14,517 |
2020-10-21 | $28.03 | $28.20 | $27.98 | $27.99 | $27.58 | 8,749 |
2020-10-20 | $28.02 | $28.33 | $28.00 | $28.11 | $27.70 | 26,892 |
2020-10-19 | $28.34 | $28.46 | $27.88 | $27.96 | $27.55 | 28,622 |
2020-10-16 | $28.45 | $28.50 | $28.37 | $28.37 | $27.96 | 7,111 |
2020-10-15 | $27.86 | $28.32 | $27.86 | $28.31 | $27.90 | 6,119 |
2020-10-14 | $28.35 | $28.42 | $28.20 | $28.24 | $27.83 | 122,637 |
2020-10-13 | $28.29 | $28.37 | $28.23 | $28.28 | $27.87 | 5,456 |
2020-10-12 | $28.28 | $28.50 | $28.28 | $28.42 | $28.01 | 11,234 |
2020-10-09 | $28.24 | $28.31 | $28.12 | $28.22 | $27.81 | 19,976 |
2020-10-08 | $27.97 | $28.06 | $27.92 | $28.01 | $27.60 | 6,049 |
2020-10-07 | $27.56 | $27.78 | $27.56 | $27.75 | $27.35 | 10,292 |
2020-10-06 | $27.54 | $27.81 | $27.28 | $27.31 | $26.89 | 8,397 |
2020-10-05 | $27.09 | $27.47 | $27.09 | $27.46 | $27.03 | 22,618 |
2020-10-02 | $26.61 | $27.04 | $26.61 | $26.89 | $26.48 | 9,819 |
2020-10-01 | $27.01 | $27.01 | $26.72 | $26.85 | $26.44 | 11,229 |
2020-09-30 | $26.88 | $26.99 | $26.64 | $26.81 | $26.40 | 6,190 |
2020-09-29 | $26.75 | $26.78 | $26.62 | $26.63 | $26.22 | 3,501 |
2020-09-28 | $26.50 | $26.84 | $26.50 | $26.70 | $26.29 | 25,208 |
2020-09-25 | $25.99 | $26.32 | $25.96 | $26.26 | $25.86 | 12,972 |
2020-09-24 | $25.64 | $26.10 | $25.64 | $25.90 | $25.50 | 4,046 |
2020-09-23 | $26.42 | $26.46 | $25.83 | $25.83 | $25.43 | 28,025 |
2020-09-22 | $26.13 | $26.35 | $26.13 | $26.34 | $25.94 | 4,692 |
2020-09-21 | $26.43 | $26.43 | $25.88 | $26.19 | $25.79 | 8,504 |
2020-09-18 | $27.09 | $27.09 | $26.56 | $26.67 | $26.26 | 10,321 |
2020-09-17 | $26.68 | $27.02 | $26.65 | $26.91 | $26.50 | 22,086 |
2020-09-16 | $27.11 | $27.32 | $27.02 | $27.06 | $26.64 | 90,335 |
2020-09-15 | $27.07 | $27.10 | $26.98 | $26.99 | $26.58 | 4,513 |
2020-09-14 | $26.75 | $26.94 | $26.75 | $26.91 | $26.49 | 4,181 |
2020-09-11 | $26.44 | $26.60 | $26.35 | $26.46 | $26.06 | 2,899 |
2020-09-10 | $26.84 | $26.84 | $26.30 | $26.39 | $25.98 | 7,155 |
2020-09-09 | $26.52 | $26.90 | $26.52 | $26.76 | $26.35 | 7,387 |
2020-09-08 | $26.64 | $26.64 | $26.25 | $26.32 | $25.89 | 17,257 |
2020-09-04 | $27.23 | $27.24 | $26.66 | $26.90 | $26.46 | 20,249 |
2020-09-03 | $27.92 | $27.92 | $26.94 | $27.06 | $26.62 | 21,089 |
2020-09-02 | $27.64 | $28.00 | $27.64 | $27.97 | $27.51 | 8,148 |
2020-09-01 | $27.33 | $27.47 | $27.31 | $27.44 | $26.99 | 13,795 |
2020-08-31 | $27.44 | $27.44 | $27.30 | $27.34 | $26.89 | 29,134 |
2020-08-28 | $27.38 | $27.44 | $27.26 | $27.41 | $26.97 | 12,698 |
2020-08-27 | $27.32 | $27.40 | $27.19 | $27.31 | $26.87 | 13,699 |
2020-08-26 | $27.22 | $27.27 | $27.10 | $27.24 | $26.80 | 7,685 |
2020-08-25 | $27.24 | $27.24 | $27.07 | $27.19 | $26.74 | 7,410 |
2020-08-24 | $27.03 | $27.15 | $27.03 | $27.15 | $26.70 | 28,439 |
2020-08-21 | $26.97 | $26.97 | $26.81 | $26.90 | $26.46 | 7,360 |
2020-08-20 | $27.06 | $27.06 | $26.87 | $26.92 | $26.48 | 12,537 |
2020-08-19 | $27.18 | $27.22 | $27.03 | $27.03 | $26.59 | 6,033 |
2020-08-18 | $27.32 | $27.32 | $27.15 | $27.15 | $26.71 | 11,008 |
2020-08-17 | $27.22 | $27.34 | $27.22 | $27.25 | $26.81 | 11,067 |
2020-08-14 | $27.16 | $27.24 | $27.12 | $27.16 | $26.71 | 5,414 |
2020-08-13 | $27.26 | $27.29 | $27.16 | $27.23 | $26.79 | 9,432 |
2020-08-12 | $27.22 | $27.31 | $27.17 | $27.26 | $26.82 | 8,401 |
2020-08-11 | $27.25 | $27.26 | $26.95 | $26.95 | $26.50 | 9,213 |
2020-08-10 | $26.97 | $27.15 | $26.97 | $27.06 | $26.62 | 36,464 |
2020-08-07 | $26.72 | $26.92 | $26.72 | $26.92 | $26.48 | 15,062 |
2020-08-06 | $26.75 | $26.81 | $26.64 | $26.72 | $26.28 | 15,317 |
2020-08-05 | $26.74 | $26.78 | $26.59 | $26.73 | $26.29 | 21,513 |
2020-08-04 | $26.50 | $26.55 | $26.28 | $26.51 | $26.07 | 83,857 |
2020-08-03 | $26.39 | $26.57 | $26.39 | $26.49 | $26.05 | 8,736 |
2020-07-31 | $26.43 | $26.43 | $25.89 | $26.26 | $25.83 | 19,148 |
2020-07-30 | $26.27 | $26.39 | $26.05 | $26.35 | $25.91 | 10,314 |
2020-07-29 | $26.25 | $26.54 | $26.25 | $26.49 | $26.05 | 14,465 |
2020-07-28 | $26.28 | $26.29 | $26.02 | $26.07 | $25.64 | 4,573 |
2020-07-27 | $26.24 | $26.38 | $26.24 | $26.38 | $25.94 | 7,114 |
2020-07-24 | $26.25 | $26.27 | $26.04 | $26.15 | $25.72 | 9,051 |
2020-07-23 | $26.28 | $26.63 | $26.27 | $26.33 | $25.89 | 20,447 |
2020-07-22 | $26.11 | $26.36 | $26.11 | $26.29 | $25.85 | 66,509 |
2020-07-21 | $26.08 | $26.25 | $26.08 | $26.08 | $25.65 | 9,504 |
2020-07-20 | $25.84 | $25.96 | $25.84 | $25.93 | $25.50 | 35,798 |
2020-07-17 | $25.84 | $26.00 | $25.73 | $25.97 | $25.54 | 11,955 |
2020-07-16 | $25.67 | $25.77 | $25.61 | $25.73 | $25.30 | 129,785 |
2020-07-15 | $25.50 | $25.74 | $25.49 | $25.72 | $25.29 | 6,354 |
2020-07-14 | $24.62 | $25.15 | $24.62 | $25.15 | $24.73 | 65,600 |
2020-07-13 | $25.05 | $25.22 | $24.71 | $24.71 | $24.30 | 72,749 |
2020-07-10 | $24.79 | $24.92 | $24.63 | $24.92 | $24.51 | 9,917 |
2020-07-09 | $24.99 | $24.99 | $24.47 | $24.67 | $24.26 | 7,300 |
2020-07-08 | $24.93 | $25.01 | $24.75 | $24.96 | $24.55 | 16,540 |
2020-07-07 | $25.02 | $25.18 | $24.89 | $24.89 | $24.46 | 10,098 |
2020-07-06 | $25.33 | $25.33 | $25.15 | $25.17 | $24.73 | 47,172 |
2020-07-02 | $24.90 | $25.24 | $24.90 | $24.92 | $24.49 | 21,971 |
2020-07-01 | $24.81 | $24.92 | $24.69 | $24.78 | $24.35 | 22,656 |
2020-06-30 | $24.56 | $24.83 | $24.52 | $24.82 | $24.39 | 3,856 |
2020-06-29 | $24.24 | $24.44 | $24.24 | $24.44 | $24.02 | 13,690 |
2020-06-26 | $24.38 | $24.38 | $24.04 | $24.08 | $23.66 | 10,459 |
2020-06-25 | $24.13 | $24.47 | $24.00 | $24.47 | $24.04 | 7,632 |
2020-06-24 | $24.55 | $24.55 | $24.09 | $24.20 | $23.78 | 17,945 |
2020-06-23 | $25.18 | $25.18 | $24.94 | $24.94 | $24.51 | 8,442 |
2020-06-22 | $24.59 | $25.02 | $24.59 | $24.98 | $24.55 | 21,141 |
2020-06-19 | $25.42 | $25.45 | $24.80 | $24.94 | $24.51 | 26,273 |
2020-06-18 | $24.99 | $25.14 | $24.99 | $25.08 | $24.64 | 4,886 |
2020-06-17 | $25.36 | $25.36 | $25.02 | $25.12 | $24.68 | 14,386 |
2020-06-16 | $25.55 | $25.55 | $25.09 | $25.26 | $24.82 | 13,811 |
2020-06-15 | $24.01 | $24.81 | $23.90 | $24.71 | $24.28 | 32,410 |
2020-06-12 | $24.86 | $25.01 | $24.11 | $24.51 | $24.08 | 18,982 |
2020-06-11 | $25.47 | $25.47 | $24.18 | $24.22 | $23.80 | 34,993 |
2020-06-10 | $26.17 | $26.17 | $25.78 | $25.84 | $25.39 | 11,597 |
2020-06-09 | $26.60 | $26.60 | $26.10 | $26.17 | $25.68 | 30,152 |
2020-06-08 | $26.48 | $26.67 | $26.48 | $26.63 | $26.13 | 26,412 |
2020-06-05 | $26.28 | $26.51 | $26.24 | $26.34 | $25.85 | 64,721 |
2020-06-04 | $25.67 | $25.75 | $25.37 | $25.57 | $25.09 | 15,831 |
2020-06-03 | $25.44 | $25.77 | $25.44 | $25.75 | $25.27 | 44,907 |
2020-06-02 | $25.09 | $25.22 | $25.01 | $25.22 | $24.75 | 26,255 |
2020-06-01 | $24.83 | $25.07 | $24.83 | $25.02 | $24.55 | 52,892 |
2020-05-29 | $24.74 | $24.88 | $24.53 | $24.86 | $24.39 | 110,048 |
2020-05-28 | $25.02 | $25.02 | $24.71 | $24.76 | $24.30 | 34,185 |
2020-05-27 | $24.59 | $24.78 | $24.28 | $24.78 | $24.31 | 22,055 |
2020-05-26 | $24.27 | $24.43 | $24.22 | $24.27 | $23.82 | 25,216 |
2020-05-22 | $23.58 | $23.66 | $23.45 | $23.66 | $23.22 | 15,507 |
2020-05-21 | $23.74 | $23.82 | $23.50 | $23.60 | $23.16 | 35,411 |
2020-05-20 | $23.68 | $23.85 | $23.63 | $23.72 | $23.28 | 20,361 |
2020-05-19 | $23.51 | $23.70 | $23.37 | $23.37 | $22.93 | 8,790 |
2020-05-18 | $23.14 | $23.68 | $23.14 | $23.56 | $23.12 | 11,826 |
2020-05-15 | $22.40 | $22.56 | $22.37 | $22.56 | $22.14 | 8,199 |
2020-05-14 | $21.98 | $22.47 | $21.70 | $22.47 | $22.05 | 36,806 |
2020-05-13 | $22.75 | $22.75 | $22.03 | $22.24 | $21.82 | 93,610 |
2020-05-12 | $23.51 | $23.51 | $22.86 | $22.86 | $22.42 | 18,816 |
2020-05-11 | $23.21 | $23.53 | $23.21 | $23.45 | $23.00 | 5,140 |
2020-05-08 | $23.32 | $23.51 | $23.32 | $23.51 | $23.06 | 3,721 |
2020-05-07 | $22.92 | $23.21 | $22.92 | $23.01 | $22.57 | 6,957 |
2020-05-06 | $22.98 | $22.98 | $22.66 | $22.66 | $22.23 | 18,284 |
2020-05-05 | $22.87 | $23.15 | $22.87 | $22.87 | $22.43 | 22,208 |
2020-05-04 | $22.39 | $22.67 | $22.36 | $22.67 | $22.24 | 23,049 |
2020-05-01 | $23.07 | $23.07 | $22.50 | $22.55 | $22.12 | 217,716 |
2020-04-30 | $23.69 | $23.69 | $23.25 | $23.28 | $22.84 | 5,536 |
2020-04-29 | $23.65 | $23.95 | $23.56 | $23.87 | $23.41 | 11,696 |
2020-04-28 | $23.33 | $23.59 | $23.13 | $23.18 | $22.73 | 27,404 |
2020-04-27 | $22.39 | $23.02 | $22.39 | $22.92 | $22.48 | 27,687 |
2020-04-24 | $22.09 | $22.41 | $21.99 | $22.36 | $21.94 | 11,945 |
2020-04-23 | $22.13 | $22.37 | $22.07 | $22.07 | $21.65 | 5,865 |
2020-04-22 | $21.93 | $22.06 | $21.85 | $22.03 | $21.61 | 9,752 |
2020-04-21 | $21.71 | $21.86 | $21.51 | $21.56 | $21.14 | 20,699 |
2020-04-20 | $22.60 | $22.60 | $22.09 | $22.20 | $21.78 | 11,955 |
2020-04-17 | $22.51 | $22.70 | $22.40 | $22.70 | $22.27 | 8,796 |
2020-04-16 | $21.99 | $21.99 | $21.65 | $21.92 | $21.50 | 11,202 |
2020-04-15 | $22.17 | $22.17 | $21.74 | $21.91 | $21.49 | 27,338 |
2020-04-14 | $22.38 | $22.67 | $22.31 | $22.54 | $22.11 | 53,060 |
2020-04-13 | $22.64 | $22.64 | $21.80 | $22.02 | $21.60 | 734,900 |
2020-04-09 | $22.45 | $22.85 | $22.40 | $22.59 | $22.16 | 40,739 |
2020-04-08 | $21.52 | $22.15 | $21.28 | $22.13 | $21.71 | 42,950 |
2020-04-07 | $21.86 | $21.92 | $21.27 | $21.29 | $20.88 | 24,745 |
2020-04-06 | $20.66 | $21.15 | $20.56 | $21.15 | $20.72 | 51,870 |
2020-04-03 | $19.96 | $20.07 | $19.38 | $19.60 | $19.20 | 13,287 |
2020-04-02 | $19.59 | $20.20 | $19.59 | $20.02 | $19.61 | 23,391 |
2020-04-01 | $20.00 | $20.07 | $19.57 | $19.72 | $19.32 | 35,617 |
2020-03-31 | $20.93 | $21.07 | $20.55 | $20.73 | $20.31 | 20,144 |
2020-03-30 | $20.68 | $21.09 | $20.64 | $21.09 | $20.66 | 95,120 |
2020-03-27 | $20.89 | $20.93 | $20.36 | $20.50 | $20.08 | 33,366 |
2020-03-26 | $20.04 | $21.42 | $20.04 | $21.12 | $20.69 | 99,252 |
2020-03-25 | $19.45 | $20.46 | $19.10 | $19.87 | $19.47 | 34,786 |
2020-03-24 | $18.44 | $19.35 | $18.44 | $19.35 | $18.96 | 22,142 |
2020-03-23 | $18.11 | $18.11 | $17.27 | $17.48 | $17.13 | 34,015 |
2020-03-20 | $19.26 | $19.32 | $18.11 | $18.11 | $17.75 | 11,408 |
2020-03-19 | $18.20 | $19.49 | $18.04 | $19.19 | $18.80 | 160,107 |
2020-03-18 | $19.26 | $19.69 | $18.01 | $18.01 | $17.65 | 15,797 |
2020-03-17 | $19.71 | $20.43 | $19.28 | $20.43 | $20.02 | 67,762 |
2020-03-16 | $20.03 | $21.14 | $19.70 | $19.72 | $19.32 | 100,779 |
2020-03-13 | $21.77 | $21.93 | $20.43 | $21.93 | $21.49 | 36,913 |
2020-03-12 | $22.21 | $22.21 | $20.50 | $20.50 | $20.09 | 31,733 |
2020-03-11 | $23.31 | $23.31 | $22.31 | $22.52 | $22.07 | 41,214 |
2020-03-10 | $23.53 | $24.00 | $22.66 | $23.77 | $23.25 | 353,928 |
2020-03-09 | $24.75 | $24.75 | $22.06 | $23.07 | $22.57 | 102,982 |
2020-03-06 | $24.91 | $24.95 | $24.32 | $24.88 | $24.34 | 27,936 |
2020-03-05 | $25.79 | $25.79 | $25.12 | $25.35 | $24.80 | 21,709 |
2020-03-04 | $25.52 | $26.11 | $25.43 | $26.11 | $25.54 | 12,224 |
2020-03-03 | $25.66 | $26.24 | $24.99 | $25.15 | $24.60 | 29,014 |
2020-03-02 | $24.78 | $25.60 | $24.72 | $25.58 | $25.02 | 131,580 |
2020-02-28 | $24.83 | $24.83 | $24.13 | $24.61 | $24.07 | 120,103 |
2020-02-27 | $25.63 | $25.98 | $25.06 | $25.06 | $24.52 | 14,922 |
2020-02-26 | $26.34 | $26.62 | $26.02 | $26.02 | $25.45 | 30,783 |
2020-02-25 | $27.25 | $27.25 | $26.28 | $26.28 | $25.71 | 27,362 |
2020-02-24 | $27.43 | $27.43 | $27.14 | $27.19 | $26.60 | 61,912 |
2020-02-21 | $28.05 | $28.05 | $27.87 | $27.90 | $27.29 | 70,099 |
2020-02-20 | $28.19 | $28.29 | $27.98 | $28.15 | $27.54 | 19,369 |
2020-02-19 | $28.25 | $28.30 | $28.21 | $28.25 | $27.63 | 200,950 |
2020-02-18 | $28.02 | $28.10 | $27.96 | $28.07 | $27.46 | 8,199 |
2020-02-14 | $28.18 | $28.18 | $28.06 | $28.17 | $27.56 | 16,002 |
2020-02-13 | $28.00 | $28.19 | $27.96 | $28.14 | $27.53 | 8,182 |
2020-02-12 | $28.10 | $28.10 | $27.97 | $28.08 | $27.47 | 7,097 |
2020-02-11 | $27.91 | $27.99 | $27.88 | $27.94 | $27.33 | 113,033 |
2020-02-10 | $27.59 | $27.76 | $27.59 | $27.75 | $27.14 | 35,236 |
2020-02-07 | $27.82 | $27.82 | $27.62 | $27.66 | $27.05 | 9,588 |
2020-02-06 | $28.00 | $28.00 | $27.87 | $27.92 | $27.31 | 15,361 |
2020-02-05 | $27.88 | $27.96 | $27.85 | $27.92 | $27.31 | 10,407 |
2020-02-04 | $27.74 | $27.74 | $27.63 | $27.63 | $27.03 | 13,046 |
2020-02-03 | $27.27 | $27.40 | $27.27 | $27.30 | $26.70 | 117,196 |
2020-01-31 | $27.60 | $27.60 | $27.04 | $27.12 | $26.53 | 19,899 |
2020-01-30 | $27.47 | $27.65 | $27.34 | $27.65 | $27.04 | 68,733 |
2020-01-29 | $27.77 | $27.77 | $27.60 | $27.60 | $27.00 | 7,424 |
2020-01-28 | $27.60 | $27.73 | $27.59 | $27.67 | $27.06 | 12,916 |
2020-01-27 | $27.55 | $27.55 | $27.42 | $27.43 | $26.83 | 77,741 |
2020-01-24 | $28.19 | $28.19 | $27.67 | $27.81 | $27.20 | 99,138 |
2020-01-23 | $27.95 | $28.08 | $27.84 | $28.07 | $27.45 | 31,572 |
2020-01-22 | $28.05 | $28.06 | $27.87 | $27.91 | $27.30 | 7,155 |
2020-01-21 | $28.15 | $28.15 | $27.82 | $27.91 | $27.30 | 35,510 |
2020-01-17 | $28.07 | $28.07 | $27.95 | $28.01 | $27.39 | 12,024 |
2020-01-16 | $27.78 | $27.94 | $27.78 | $27.94 | $27.33 | 34,080 |
2020-01-15 | $27.69 | $27.77 | $27.67 | $27.68 | $27.08 | 19,379 |
2020-01-14 | $27.54 | $27.70 | $27.51 | $27.64 | $27.03 | 33,084 |
2020-01-13 | $27.41 | $27.59 | $27.41 | $27.55 | $26.95 | 18,775 |
2020-01-10 | $27.47 | $27.52 | $27.36 | $27.37 | $26.77 | 14,187 |
2020-01-09 | $27.35 | $27.44 | $27.35 | $27.43 | $26.83 | 9,221 |
2020-01-08 | $27.22 | $27.35 | $27.20 | $27.30 | $26.70 | 18,813 |
2020-01-07 | $27.19 | $27.27 | $27.10 | $27.22 | $26.62 | 14,512 |
2020-01-06 | $27.10 | $27.23 | $27.07 | $27.23 | $26.63 | 13,645 |
2020-01-03 | $27.33 | $27.33 | $27.14 | $27.25 | $26.65 | 19,805 |
2020-01-02 | $27.27 | $27.35 | $27.18 | $27.33 | $26.73 | 16,885 |
2019-12-31 | $27.24 | $27.26 | $27.17 | $27.20 | $26.60 | 11,881 |
2019-12-30 | $27.29 | $27.29 | $27.10 | $27.15 | $26.55 | 364,425 |
2019-12-27 | $27.35 | $27.35 | $27.25 | $27.28 | $26.68 | 17,299 |
2019-12-26 | $27.26 | $27.27 | $27.21 | $27.25 | $26.65 | 4,984 |
2019-12-24 | $27.26 | $27.26 | $27.22 | $27.24 | $26.64 | 3,862 |
2019-12-23 | $27.48 | $27.48 | $27.25 | $27.25 | $26.65 | 23,706 |
2019-12-20 | $27.12 | $27.30 | $27.12 | $27.28 | $26.68 | 15,348 |
2019-12-19 | $27.07 | $27.15 | $27.05 | $27.09 | $26.50 | 13,026 |
2019-12-18 | $27.03 | $27.08 | $27.03 | $27.07 | $26.47 | 9,024 |
2019-12-17 | $27.15 | $27.17 | $27.09 | $27.16 | $26.52 | 7,528 |
2019-12-16 | $27.05 | $27.17 | $27.05 | $27.10 | $26.45 | 8,311 |
2019-12-13 | $27.74 | $27.74 | $26.89 | $26.93 | $26.29 | 26,098 |
2019-12-12 | $27.00 | $27.03 | $26.86 | $27.01 | $26.37 | 10,675 |
2019-12-11 | $26.74 | $26.78 | $26.64 | $26.72 | $26.09 | 31,279 |
2019-12-10 | $26.73 | $26.74 | $26.62 | $26.71 | $26.08 | 9,382 |
2019-12-09 | $26.86 | $26.86 | $26.69 | $26.71 | $26.08 | 10,901 |
2019-12-06 | $26.80 | $26.89 | $26.78 | $26.83 | $26.19 | 12,216 |
2019-12-05 | $26.57 | $26.63 | $26.53 | $26.57 | $25.94 | 8,502 |
2019-12-04 | $26.48 | $26.64 | $26.48 | $26.56 | $25.93 | 10,388 |
2019-12-03 | $26.36 | $26.50 | $26.24 | $26.50 | $25.87 | 61,972 |
2019-12-02 | $26.86 | $26.86 | $26.53 | $26.56 | $25.93 | 21,751 |
2019-11-29 | $26.90 | $26.90 | $26.81 | $26.81 | $26.17 | 2,323 |
2019-11-27 | $26.91 | $26.94 | $26.84 | $26.94 | $26.30 | 6,555 |
2019-11-26 | $26.79 | $26.85 | $26.79 | $26.84 | $26.20 | 1,101,496 |
2019-11-25 | $26.57 | $26.76 | $26.57 | $26.74 | $26.10 | 7,870 |
2019-11-22 | $26.50 | $26.52 | $26.41 | $26.49 | $25.86 | 9,861 |
2019-11-21 | $26.57 | $26.57 | $26.41 | $26.43 | $25.81 | 8,328 |
2019-11-20 | $26.59 | $26.66 | $26.51 | $26.55 | $25.92 | 14,047 |
2019-11-19 | $26.59 | $26.67 | $26.57 | $26.63 | $26.00 | 4,390 |
2019-11-18 | $26.55 | $26.60 | $26.53 | $26.55 | $25.92 | 10,335 |
2019-11-15 | $26.62 | $26.62 | $26.50 | $26.58 | $25.95 | 7,578 |
2019-11-14 | $26.41 | $26.46 | $26.37 | $26.45 | $25.82 | 6,410 |
2019-11-13 | $26.27 | $26.42 | $26.27 | $26.40 | $25.77 | 5,837 |
2019-11-12 | $26.40 | $26.45 | $26.29 | $26.37 | $25.73 | 12,811 |
2019-11-11 | $26.31 | $26.36 | $26.31 | $26.36 | $25.72 | 8,276 |
2019-11-08 | $26.25 | $26.35 | $26.25 | $26.34 | $25.70 | 10,909 |
2019-11-07 | $26.44 | $26.44 | $26.27 | $26.27 | $25.63 | 14,212 |
2019-11-06 | $26.21 | $26.35 | $26.21 | $26.28 | $25.65 | 7,616 |
2019-11-05 | $26.41 | $26.43 | $26.30 | $26.34 | $25.70 | 8,427 |
2019-11-04 | $26.38 | $26.38 | $26.28 | $26.31 | $25.68 | 24,031 |
2019-11-01 | $26.06 | $26.22 | $26.06 | $26.20 | $25.57 | 9,495 |
2019-10-31 | $25.94 | $25.94 | $25.80 | $25.88 | $25.25 | 20,429 |
2019-10-30 | $26.08 | $26.08 | $25.92 | $26.05 | $25.42 | 11,953 |
2019-10-29 | $25.96 | $26.09 | $25.96 | $26.00 | $25.37 | 2,655 |
2019-10-28 | $25.97 | $26.03 | $25.95 | $25.97 | $25.34 | 7,757 |
2019-10-25 | $25.83 | $25.95 | $25.83 | $25.89 | $25.26 | 10,067 |
2019-10-24 | $25.70 | $25.81 | $25.70 | $25.78 | $25.16 | 10,028 |
2019-10-23 | $25.62 | $25.67 | $25.62 | $25.65 | $25.03 | 4,634 |
2019-10-22 | $25.69 | $25.75 | $25.64 | $25.64 | $25.02 | 3,748 |
2019-10-21 | $25.68 | $25.86 | $25.56 | $25.56 | $24.94 | 11,826 |
2019-10-18 | $25.54 | $25.57 | $25.49 | $25.57 | $24.95 | 3,335 |
2019-10-17 | $25.58 | $25.62 | $25.51 | $25.62 | $25.00 | 4,997 |
2019-10-16 | $25.49 | $25.49 | $25.42 | $25.43 | $24.82 | 7,128 |
2019-10-15 | $25.40 | $25.51 | $25.40 | $25.45 | $24.84 | 153,963 |
2019-10-14 | $25.37 | $25.37 | $25.31 | $25.31 | $24.68 | 1,012 |
2019-10-11 | $25.26 | $25.57 | $25.26 | $25.42 | $24.78 | 5,789 |
2019-10-10 | $24.92 | $25.10 | $24.92 | $25.05 | $24.43 | 6,357 |
2019-10-09 | $24.82 | $24.97 | $24.80 | $24.89 | $24.27 | 7,211 |
2019-10-08 | $24.99 | $24.99 | $24.66 | $24.66 | $24.05 | 3,192 |
2019-10-07 | $25.23 | $25.23 | $25.09 | $25.09 | $24.47 | 134,111 |
2019-10-04 | $24.88 | $25.23 | $24.88 | $25.23 | $24.60 | 4,261 |
2019-10-03 | $24.79 | $24.90 | $24.50 | $24.88 | $24.26 | 5,807 |
2019-10-02 | $25.09 | $25.09 | $24.58 | $24.75 | $24.13 | 30,171 |
2019-10-01 | $25.59 | $25.59 | $25.17 | $25.17 | $24.54 | 5,014 |
2019-09-30 | $25.50 | $25.60 | $25.49 | $25.55 | $24.92 | 4,932 |
2019-09-27 | $25.58 | $25.62 | $25.38 | $25.39 | $24.76 | 4,781 |
2019-09-26 | $25.66 | $25.66 | $25.55 | $25.55 | $24.91 | 30,802 |
2019-09-25 | $25.42 | $25.66 | $25.38 | $25.66 | $25.02 | 2,852 |
2019-09-24 | $25.70 | $25.70 | $25.43 | $25.48 | $24.85 | 2,772 |
2019-09-23 | $25.63 | $25.70 | $25.63 | $25.66 | $25.02 | 7,729 |
2019-09-20 | $25.80 | $25.80 | $25.62 | $25.64 | $25.00 | 3,017 |
2019-09-19 | $25.76 | $25.85 | $25.71 | $25.71 | $25.07 | 3,357 |
2019-09-18 | $25.76 | $25.76 | $25.56 | $25.76 | $25.12 | 11,153 |
2019-09-17 | $25.67 | $25.74 | $25.63 | $25.73 | $25.09 | 5,053 |
2019-09-16 | $25.71 | $25.73 | $25.68 | $25.68 | $25.04 | 3,980 |
2019-09-13 | $25.76 | $25.77 | $25.67 | $25.67 | $25.03 | 4,254 |
2019-09-12 | $25.76 | $25.77 | $25.63 | $25.68 | $25.04 | 6,246 |
2019-09-11 | $25.48 | $25.63 | $25.44 | $25.63 | $24.99 | 9,272 |
2019-09-10 | $25.44 | $25.44 | $25.15 | $25.43 | $24.79 | 64,518 |
2019-09-09 | $25.59 | $25.59 | $25.38 | $25.43 | $24.76 | 142,507 |
2019-09-06 | $25.52 | $25.58 | $25.49 | $25.49 | $24.82 | 4,820 |
2019-09-05 | $25.29 | $25.52 | $25.29 | $25.46 | $24.79 | 2,367 |
2019-09-04 | $25.06 | $25.08 | $24.98 | $25.08 | $24.42 | 4,904 |
2019-09-03 | $25.00 | $25.00 | $24.73 | $24.83 | $24.18 | 6,210 |
2019-08-30 | $25.13 | $25.13 | $25.01 | $25.05 | $24.39 | 5,158 |
2019-08-29 | $24.94 | $25.02 | $24.92 | $24.98 | $24.32 | 2,079 |
2019-08-28 | $24.48 | $24.66 | $24.48 | $24.63 | $23.98 | 4,154 |
2019-08-27 | $24.69 | $24.69 | $24.48 | $24.50 | $23.85 | 5,398 |
2019-08-26 | $24.60 | $24.60 | $24.41 | $24.51 | $23.86 | 3,211 |
2019-08-23 | $24.88 | $24.92 | $24.36 | $24.40 | $23.76 | 43,894 |
2019-08-22 | $25.08 | $25.08 | $24.95 | $25.03 | $24.37 | 4,045 |
2019-08-21 | $25.00 | $25.08 | $24.97 | $25.04 | $24.38 | 27,697 |
2019-08-20 | $25.04 | $25.04 | $24.87 | $24.87 | $24.21 | 7,440 |
2019-08-19 | $25.06 | $25.07 | $25.03 | $25.03 | $24.37 | 84,191 |
2019-08-16 | $24.51 | $24.80 | $24.51 | $24.80 | $24.14 | 9,495 |
2019-08-15 | $24.37 | $24.43 | $24.25 | $24.41 | $23.77 | 14,038 |
2019-08-14 | $24.65 | $24.65 | $24.30 | $24.31 | $23.67 | 10,295 |
2019-08-13 | $25.17 | $25.17 | $24.97 | $24.97 | $24.30 | 1,438 |
2019-08-12 | $24.88 | $24.88 | $24.65 | $24.69 | $24.03 | 57,938 |
2019-08-09 | $25.22 | $25.22 | $24.93 | $25.06 | $24.39 | 24,644 |
2019-08-08 | $24.93 | $25.21 | $24.93 | $25.21 | $24.54 | 9,377 |
2019-08-07 | $24.56 | $24.75 | $24.40 | $24.75 | $24.09 | 9,776 |
2019-08-06 | $24.48 | $24.66 | $24.38 | $24.66 | $24.00 | 7,921 |
2019-08-05 | $24.89 | $24.89 | $24.17 | $24.34 | $23.69 | 19,129 |
2019-08-02 | $25.31 | $25.31 | $24.91 | $25.05 | $24.38 | 11,687 |
2019-08-01 | $25.60 | $25.75 | $25.22 | $25.28 | $24.61 | 8,607 |
2019-07-31 | $25.89 | $25.89 | $25.40 | $25.55 | $24.87 | 4,896 |
2019-07-30 | $25.75 | $25.83 | $25.66 | $25.83 | $25.14 | 9,469 |
2019-07-29 | $25.91 | $25.91 | $25.70 | $25.78 | $25.09 | 103,214 |
2019-07-26 | $25.80 | $25.89 | $25.72 | $25.89 | $25.20 | 20,746 |
2019-07-25 | $25.88 | $25.88 | $25.68 | $25.71 | $25.02 | 3,515 |
2019-07-24 | $25.72 | $25.88 | $25.72 | $25.88 | $25.19 | 4,763 |
2019-07-23 | $25.57 | $25.69 | $25.55 | $25.69 | $25.01 | 3,056 |
2019-07-22 | $25.52 | $25.57 | $25.49 | $25.49 | $24.81 | 4,147 |
2019-07-19 | $25.70 | $25.70 | $25.51 | $25.51 | $24.83 | 971 |
2019-07-18 | $25.50 | $25.64 | $25.48 | $25.59 | $24.91 | 4,364 |
2019-07-17 | $25.94 | $25.94 | $25.49 | $25.51 | $24.83 | 5,271 |
2019-07-16 | $25.74 | $25.77 | $25.66 | $25.71 | $25.00 | 5,075 |
2019-07-15 | $25.79 | $25.79 | $25.64 | $25.68 | $24.97 | 8,101 |
2019-07-12 | $25.57 | $25.72 | $25.57 | $25.72 | $25.01 | 88,624 |
2019-07-11 | $25.49 | $25.54 | $25.39 | $25.54 | $24.84 | 3,105 |
2019-07-10 | $25.59 | $25.60 | $25.46 | $25.46 | $24.75 | 8,425 |
2019-07-09 | $25.53 | $25.53 | $25.40 | $25.50 | $24.80 | 3,953 |
2019-07-08 | $25.68 | $25.68 | $25.43 | $25.46 | $24.75 | 4,253 |
2019-07-05 | $25.70 | $25.70 | $25.42 | $25.62 | $24.92 | 5,521 |
2019-07-03 | $25.60 | $25.69 | $25.52 | $25.68 | $24.97 | 9,725 |
2019-07-02 | $25.52 | $25.53 | $25.42 | $25.47 | $24.76 | 8,293 |
2019-07-01 | $25.61 | $25.63 | $25.43 | $25.52 | $24.81 | 45,710 |
2019-06-28 | $25.23 | $25.33 | $25.17 | $25.33 | $24.63 | 2,695 |
2019-06-27 | $24.98 | $25.09 | $24.96 | $25.06 | $24.37 | 4,187 |
2019-06-26 | $25.06 | $25.06 | $24.91 | $24.91 | $24.22 | 4,804 |
2019-06-25 | $25.11 | $25.11 | $24.96 | $24.96 | $24.27 | 6,383 |
2019-06-24 | $25.17 | $25.24 | $25.09 | $25.10 | $24.41 | 22,899 |
2019-06-21 | $25.29 | $25.29 | $25.15 | $25.22 | $24.53 | 5,842 |
2019-06-20 | $25.29 | $25.31 | $25.21 | $25.29 | $24.60 | 7,651 |
2019-06-19 | $25.00 | $25.08 | $24.90 | $25.06 | $24.37 | 11,331 |
2019-06-18 | $24.99 | $25.04 | $24.89 | $24.94 | $24.25 | 14,674 |
2019-06-17 | $24.77 | $24.77 | $24.67 | $24.67 | $23.99 | 147,806 |
2019-06-14 | $24.72 | $24.81 | $24.69 | $24.78 | $24.09 | 744 |
2019-06-13 | $24.90 | $24.90 | $24.78 | $24.81 | $24.13 | 1,468 |
2019-06-12 | $24.84 | $24.84 | $24.75 | $24.77 | $24.06 | 1,830 |
2019-06-11 | $25.13 | $25.13 | $24.79 | $24.79 | $24.08 | 4,974 |
2019-06-10 | $24.90 | $25.00 | $24.87 | $24.87 | $24.15 | 4,008 |
2019-06-07 | $24.74 | $24.82 | $24.74 | $24.78 | $24.06 | 3,398 |
2019-06-06 | $24.45 | $24.61 | $24.44 | $24.59 | $23.88 | 4,756 |
2019-06-05 | $24.30 | $24.44 | $24.23 | $24.44 | $23.74 | 6,136 |
2019-06-04 | $23.91 | $24.23 | $23.90 | $24.23 | $23.53 | 1,554 |
2019-06-03 | $23.68 | $23.80 | $23.64 | $23.70 | $23.02 | 7,292 |
2019-05-31 | $23.53 | $23.64 | $23.53 | $23.58 | $22.90 | 6,469 |
2019-05-30 | $23.75 | $23.91 | $23.75 | $23.80 | $23.11 | 3,715 |
2019-05-29 | $23.78 | $23.78 | $23.60 | $23.75 | $23.06 | 93,146 |
2019-05-28 | $24.12 | $24.12 | $23.88 | $23.88 | $23.19 | 2,336 |
2019-05-24 | $23.99 | $24.10 | $23.99 | $24.06 | $23.36 | 1,991 |
2019-05-23 | $24.26 | $24.26 | $23.90 | $23.98 | $23.29 | 8,871 |
2019-05-22 | $24.45 | $24.45 | $24.29 | $24.34 | $23.63 | 5,984 |
2019-05-21 | $24.37 | $24.47 | $24.37 | $24.45 | $23.75 | 213,949 |
2019-05-20 | $24.26 | $24.29 | $24.08 | $24.17 | $23.47 | 19,485 |
2019-05-17 | $24.40 | $24.52 | $24.28 | $24.33 | $23.63 | 5,697 |
2019-05-16 | $24.40 | $24.64 | $24.40 | $24.49 | $23.79 | 4,132 |
2019-05-15 | $24.26 | $24.34 | $24.13 | $24.32 | $23.61 | 2,852 |
2019-05-14 | $24.17 | $24.39 | $24.17 | $24.29 | $23.59 | 5,963 |
2019-05-13 | $24.39 | $24.39 | $23.99 | $24.07 | $23.38 | 9,252 |
2019-05-10 | $24.58 | $24.73 | $24.25 | $24.65 | $23.93 | 14,083 |
2019-05-09 | $24.60 | $24.62 | $24.30 | $24.59 | $23.88 | 19,040 |
2019-05-08 | $24.75 | $24.77 | $24.61 | $24.65 | $23.94 | 24,098 |
2019-05-07 | $25.00 | $25.00 | $24.59 | $24.72 | $24.01 | 14,007 |
2019-05-06 | $25.11 | $25.11 | $24.90 | $25.09 | $24.36 | 14,563 |
2019-05-03 | $25.03 | $25.20 | $25.03 | $25.20 | $24.47 | 25,752 |
2019-05-02 | $26.09 | $26.09 | $24.75 | $24.90 | $24.18 | 29,305 |
2019-05-01 | $25.29 | $26.31 | $24.94 | $24.94 | $24.22 | 1,675,238 |
Timothy Plan US Large/Mid Cap Core ETF (TPLC) News Headlines
Recent Timothy Plan US Large/Mid Cap Core ETF (TPLC) News
Similar Companies to Timothy Plan US Large/Mid Cap Core ETF (TPLC) 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 | -- | -- | -- |