TDIV(TDIV)
TDIV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $111.52 | $113.14 | $111.30 | $113.13 | 83,506 |
| 5/20/2026 | $110.29 | $111.99 | $110.06 | $111.99 | 100,443 |
| 5/19/2026 | $110.23 | $111.12 | $109.56 | $110.19 | 76,616 |
| 5/18/2026 | $111.89 | $112.22 | $110.23 | $111.41 | 163,721 |
| 5/15/2026 | $111.72 | $112.88 | $111.36 | $111.76 | 73,000 |
| 5/14/2026 | $111.94 | $113.62 | $111.94 | $112.90 | 60,400 |
| 5/13/2026 | $111.60 | $111.94 | $110.43 | $111.61 | 82,900 |
| 5/12/2026 | $112.28 | $112.28 | $109.25 | $110.92 | 67,100 |
| 5/11/2026 | $113.07 | $113.70 | $112.88 | $113.36 | 117,141 |
| 5/8/2026 | $112.24 | $113.06 | $111.88 | $112.92 | 56,300 |
| 5/7/2026 | $112.19 | $112.87 | $110.98 | $111.47 | 78,437 |
| 5/6/2026 | $110.93 | $112.00 | $110.46 | $111.97 | 109,064 |
| 5/5/2026 | $109.67 | $110.55 | $109.12 | $110.40 | 63,700 |
| 5/4/2026 | $109.25 | $109.58 | $108.29 | $108.81 | 71,600 |
| 5/1/2026 | $108.35 | $109.13 | $108.23 | $108.83 | 71,413 |
| 4/30/2026 | $106.58 | $108.07 | $105.87 | $108.03 | 82,100 |
| 4/29/2026 | $105.83 | $105.99 | $105.35 | $105.96 | 59,600 |
| 4/28/2026 | $104.50 | $105.30 | $104.42 | $104.86 | 73,916 |
| 4/27/2026 | $107.69 | $107.69 | $106.09 | $106.38 | 81,743 |
| 4/24/2026 | $108.24 | $108.24 | $106.43 | $107.33 | 85,426 |
| 4/23/2026 | $106.40 | $107.83 | $105.73 | $107.01 | 134,219 |
| 4/22/2026 | $106.30 | $106.85 | $106.19 | $106.82 | 111,147 |
| 4/21/2026 | $105.48 | $106.25 | $105.08 | $105.59 | 120,400 |
| 4/20/2026 | $104.64 | $105.12 | $104.51 | $105.03 | 110,100 |
| 4/17/2026 | $104.63 | $104.90 | $104.12 | $104.52 | 141,300 |
| 4/16/2026 | $102.10 | $103.36 | $102.02 | $103.32 | 154,939 |
| 4/15/2026 | $100.45 | $101.43 | $100.40 | $101.36 | 144,600 |
| 4/14/2026 | $100.13 | $100.27 | $99.57 | $100.15 | 72,929 |
| 4/13/2026 | $96.43 | $99.25 | $96.43 | $99.22 | 153,923 |
| 4/10/2026 | $97.24 | $97.36 | $96.53 | $96.62 | 52,400 |
| 4/9/2026 | $97.02 | $97.02 | $96.06 | $96.67 | 109,700 |
| 4/8/2026 | $98.17 | $98.20 | $96.50 | $97.03 | 115,524 |
| 4/7/2026 | $94.26 | $94.89 | $93.47 | $94.88 | 99,700 |
| 4/6/2026 | $94.78 | $94.95 | $94.05 | $94.66 | 70,400 |
| 4/2/2026 | $92.35 | $94.45 | $92.28 | $94.45 | 83,230 |
| 4/1/2026 | $94.29 | $94.67 | $93.76 | $94.02 | 120,535 |
| 3/31/2026 | $91.99 | $93.70 | $91.39 | $93.66 | 126,365 |
| 3/30/2026 | $92.58 | $92.73 | $90.24 | $90.74 | 147,703 |
| 3/27/2026 | $92.65 | $92.75 | $91.60 | $91.84 | 112,773 |
| 3/26/2026 | $94.03 | $95.03 | $93.40 | $93.41 | 89,206 |
| 3/25/2026 | $96.06 | $96.25 | $94.94 | $95.33 | 79,109 |
| 3/24/2026 | $94.63 | $95.56 | $94.27 | $95.00 | 59,713 |
| 3/23/2026 | $95.16 | $96.31 | $94.83 | $95.37 | 107,616 |
| 3/20/2026 | $95.13 | $95.47 | $93.57 | $93.96 | 73,300 |
| 3/19/2026 | $93.66 | $95.83 | $93.66 | $95.44 | 77,500 |
| 3/18/2026 | $96.15 | $96.42 | $94.81 | $94.86 | 56,400 |
| 3/17/2026 | $96.15 | $96.94 | $96.14 | $96.39 | 109,700 |
| 3/16/2026 | $95.94 | $96.41 | $95.47 | $95.91 | 92,224 |
| 3/13/2026 | $95.81 | $96.46 | $94.62 | $94.82 | 65,200 |
| 3/12/2026 | $96.24 | $96.52 | $95.09 | $95.16 | 196,450 |
| 3/11/2026 | $97.49 | $97.89 | $96.71 | $97.06 | 105,126 |
| 3/10/2026 | $97.12 | $97.89 | $96.45 | $96.67 | 87,000 |
| 3/9/2026 | $95.22 | $97.30 | $94.47 | $97.01 | 92,012 |
| 3/6/2026 | $96.51 | $97.51 | $95.91 | $96.26 | 114,900 |
| 3/5/2026 | $97.64 | $99.10 | $97.09 | $98.00 | 99,303 |
| 3/4/2026 | $97.70 | $98.66 | $97.43 | $98.22 | 264,440 |
| 3/3/2026 | $96.51 | $97.82 | $95.48 | $97.32 | 94,813 |
| 3/2/2026 | $97.46 | $99.03 | $97.46 | $98.84 | 80,400 |
| 2/27/2026 | $97.71 | $98.83 | $97.66 | $98.80 | 64,700 |
| 2/26/2026 | $99.81 | $99.81 | $98.07 | $98.97 | 192,493 |
| 2/25/2026 | $98.90 | $99.82 | $98.90 | $99.61 | 95,498 |
| 2/24/2026 | $97.55 | $99.11 | $97.33 | $98.23 | 115,335 |
| 2/23/2026 | $98.34 | $98.89 | $96.92 | $97.12 | 266,525 |