Motley Fool Global Opportunities ETF (TMFG) Exchange: BATS

Data as of Aug. 29, 2025

$30.51 ($-0.24) -0.80%

Motley Fool Global Opportunities ETF - Daily Information
Click for more stock information on Motley Fool Global Opportunities ETF.
Daily Information Data
Date Aug. 29, 2025
Open $30.61
Previous Close $30.51
High $30.61
Low $30.50
Adjusted Open $30.61
Previous Adjusted Close $30.51
Adjusted High $30.61
Adjusted Low $30.50

About Motley Fool Global Opportunities ETF (TMFG)

TheGlobal Opportunities Fund is an actively-managed exchange-traded fund (“ETF”), and pursues its investment objective by usinga quality growth investing style. The Global Opportunities Fund invests in a focused portfolio of the common stocks of high-quality U.S.companies and the common stocks and depositary receipts (including unsponsored depositary receipts) of high-quality companies that areorganized under the laws of other countries around the world. The Global Opportunities Fund willinvest, under normal circumstances, in at least three different countries, and will invest at least 40% of its assets outsideof the United States, or, if the conditions are not favorable, will invest at least 30% of its assets outside the United States.The Global Opportunities Fund seeks to stay fully invested and does not attempt to time the market. Although the Global OpportunitiesFund does not have market capitalization constraints for its investments, it is expected that investments in the securities ofU.S. companies having smaller and middle market capitalizations, which Motley Fool Asset Management, LLC (the “Adviser”)considers to be companies with market capitalizations less than $10 billion, and the securities in foreign companies, includingcompanies organized under the laws of emerging market countries, will be important components of the Global Opportunities Fund’sinvestment program. As a result, the Global Opportunities Fund has the freedom to go anywhere to make investments for its shareholders. In identifying investments for theGlobal Opportunities Fund, the Adviser looks for securities of companies that have high-quality businesses with strong marketpositions, manageable leverage, robust streams of free cash flow, and trade at attractive prices. In managing the Global OpportunitiesFund’s investment portfolio, the Adviser regularly reviews and adjusts the Global Opportunities Fund’s allocationsto particular markets and sectors to maintain a diversified mix of investments that the Adviser believes offer the best overallpotential for long-term growth of capital. The Global Opportunities Fund will sell securities in which it has invested based uponthe Adviser’s analysis of fundamental investment criteria, including its assessment of the current value of a security relativeto the security’s current market price, business fundamentals relating to the issuer, and developments affecting the issuer’sbusiness prospects and risks. The Global Opportunities Fund prefers toinvest in high-quality businesses when possible. To identify these high quality businesses, the Adviser engages in research toevaluate each company under consideration using four criteria: management, culture, and incentives; the economics of the business;competitive advantage; and trajectory. The Adviser’s approach employs a long-term mindset and a balance of qualitative andquantitative factors. Management, Culture, and Incentives.The Adviser believes that management isa key element to long-term success at most businesses. Among the factors the Adviser considers are: manager and board of directorfit, the clarity of vision and strategies, main-line culture and turnover, ownership in the business, the sensibility of incentives,capital allocation choices and results, external transparency and candor, and overall treatment of stakeholders. Economics of the Business.The Adviser believes that the economicperformance of a business is a signal for quality. The Adviser’s process looks at the company’s long-term return oncapital, the scalability of its business model, relative and absolute margins, business and product cyclicality, and other keyperformance indicators to gain insight into its potential for future performance. Competitive Advantage.The Adviser seeks companies that offercertain characteristics that allow them to generate and sustain outsized returns on capital on an absolute basis as well as incomparison to their peers. Competitive advantages may include pricing power, geographic barriers to entry, network effects, regulatorybarriers to entry, and superior brands, among others. The Adviser also assesses the strength of the supporting capabilities eachcompany possesses that reinforce these advantages to result in unique positioning. Trajectory.Companies often display superior economicsover the short term due to favorable product cycles, customer preference, temporary or tactical advantages or other reasons. Asthe Adviser’s desire is to own companies in the Global Opportunities Fund that can be kept in the portfolio for many years,a core part of the Adviser’s process is to consider what the company might look like over a period of ten or more years.The Adviser considers whether the company seems likely to grow, to increase profitability through additional products or otherofferings, and if it has optionality and the financial capacity that may make it a larger, stronger business in the future thanit might be today. The Global Opportunities Fund’sinvestment portfolio is focused, generally composed of between 30 and 50 investment positions, with the 10 largest positions representingnot more than 60% of the Global Opportunities Fund’s net assets. To limit the risks associated with highly concentratedholdings, the Global Opportunities Fund does not invest more than 5% of its net assets in any one class of the securities of anyone issuer at the time of purchase. If a portfolio holding grows to be greater than 5% of the Global Opportunities Fund’snet assets the Adviser may not add additional capital to the position. However, the Adviser may maintain an allocation above 5%indefinitely, provided it continues to meet the Adviser’s investment criteria. While investing in a particular sectoris not a principal investment strategy of the Global Opportunities Fund, its portfolio may be significantly invested in a sectoras a result of the portfolio management decisions made pursuant to its principal investment strategy. Currently, the Global OpportunitiesFund is significantly invested in the industrials sector, communication services sector, consumer discretionary sector, and informationtechnology sector, which means it will be more affected by the performance of such sectors than a fund that is not so significantlyinvested. The Global Opportunities Fund may also seek to increase its income by lending securities. The Global Opportunities Fund has electedto be, and intends to continue to qualify each year for treatment as a regulated investment company (“RIC”) under SubchapterM of Subtitle A, Chapter 1, of the Internal Revenue Code of 1986, as amended (the “Code”).

Historical Stock Data for Motley Fool Global Opportunities ETF (TMFG)

Date Open High Low Close Adj.Close Volume
2025-08-29 $30.61 $30.61 $30.50 $30.51 $30.51 2,603
2025-08-28 $30.62 $30.76 $30.62 $30.75 $30.75 5,962
2025-08-27 $30.51 $30.62 $30.50 $30.62 $30.62 7,991
2025-08-26 $30.59 $30.59 $30.45 $30.52 $30.52 23,028
2025-08-25 $30.80 $30.90 $30.68 $30.68 $30.68 5,124
2025-08-22 $30.45 $30.99 $30.45 $30.92 $30.92 12,467
2025-08-21 $30.45 $30.45 $30.26 $30.36 $30.36 7,560
2025-08-20 $30.47 $30.59 $30.47 $30.55 $30.55 15,378
2025-08-19 $30.67 $30.67 $30.52 $30.55 $30.55 4,400
2025-08-18 $30.58 $30.77 $30.58 $30.77 $30.77 11,006
2025-08-15 $30.57 $30.74 $30.57 $30.69 $30.69 13,318
2025-08-14 $30.47 $30.55 $30.43 $30.55 $30.55 23,226
2025-08-13 $30.55 $30.63 $30.49 $30.63 $30.63 7,379
2025-08-12 $30.41 $30.54 $30.37 $30.52 $30.52 9,412
2025-08-11 $30.55 $30.55 $30.39 $30.40 $30.40 9,030
2025-08-08 $30.46 $30.61 $30.46 $30.56 $30.56 6,906
2025-08-07 $30.52 $30.52 $30.28 $30.37 $30.37 7,259
2025-08-06 $30.32 $30.37 $30.18 $30.30 $30.30 5,735
2025-08-05 $30.17 $30.26 $30.17 $30.24 $30.24 1,556
2025-08-04 $29.87 $30.03 $29.87 $30.03 $30.03 10,741
2025-08-01 $29.60 $29.60 $29.37 $29.58 $29.58 10,190
2025-07-31 $30.08 $30.09 $29.75 $29.86 $29.86 11,252
2025-07-30 $30.29 $30.29 $30.03 $30.14 $30.14 11,967
2025-07-29 $30.38 $30.44 $30.28 $30.36 $30.36 11,121
2025-07-28 $30.73 $30.73 $30.49 $30.53 $30.53 28,252
2025-07-25 $30.72 $30.84 $30.69 $30.81 $30.81 30,642
2025-07-24 $30.59 $30.83 $30.59 $30.73 $30.73 5,241
2025-07-23 $30.65 $30.72 $30.54 $30.68 $30.68 9,185
2025-07-22 $30.21 $30.43 $30.21 $30.39 $30.39 5,031
2025-07-21 $30.18 $30.29 $30.16 $30.21 $30.21 4,863
2025-07-18 $30.05 $30.18 $30.05 $30.13 $30.13 13,833
2025-07-17 $29.90 $30.18 $29.90 $30.14 $30.14 27,765
2025-07-16 $29.79 $29.95 $29.74 $29.95 $29.95 11,366
2025-07-15 $30.06 $30.18 $29.88 $29.88 $29.88 8,974
2025-07-14 $29.79 $30.11 $29.79 $30.07 $30.07 10,311
2025-07-11 $30.01 $30.15 $29.95 $29.95 $29.95 12,248
2025-07-10 $30.29 $30.43 $30.27 $30.29 $30.29 11,432
2025-07-09 $30.36 $30.44 $30.23 $30.44 $30.44 9,190
2025-07-08 $30.26 $30.34 $30.26 $30.32 $30.32 7,750
2025-07-07 $30.23 $30.36 $30.14 $30.24 $30.24 5,992
2025-07-03 $30.41 $30.50 $30.36 $30.44 $30.44 8,165
2025-07-02 $30.15 $30.25 $30.11 $30.25 $30.25 52,163
2025-07-01 $30.18 $30.40 $30.18 $30.32 $30.32 8,681
2025-06-30 $30.04 $30.39 $30.00 $30.39 $30.39 12,835
2025-06-27 $30.12 $30.37 $30.00 $30.30 $30.30 15,964
2025-06-26 $29.80 $30.02 $29.80 $30.02 $30.02 13,600
2025-06-25 $29.83 $30.02 $29.79 $29.79 $29.79 15,716
2025-06-24 $29.85 $30.09 $29.72 $30.03 $30.03 10,093
2025-06-23 $29.15 $29.54 $28.88 $29.54 $29.54 7,332
2025-06-20 $29.59 $29.59 $29.31 $29.37 $29.37 10,282
2025-06-18 $29.69 $29.71 $29.55 $29.56 $29.56 6,165
2025-06-17 $29.66 $29.78 $29.54 $29.56 $29.56 5,837
2025-06-16 $29.85 $29.94 $29.52 $29.75 $29.75 3,940
2025-06-13 $29.51 $29.79 $29.51 $29.56 $29.56 43,389
2025-06-12 $29.76 $29.95 $29.74 $29.93 $29.93 41,148
2025-06-11 $29.96 $29.98 $29.76 $29.82 $29.82 5,308
2025-06-10 $29.89 $30.00 $29.84 $29.99 $29.99 15,086
2025-06-09 $29.93 $29.93 $29.72 $29.85 $29.85 6,774
2025-06-06 $29.88 $30.00 $29.80 $29.90 $29.90 3,407
2025-06-05 $29.98 $29.98 $29.69 $29.77 $29.77 13,677
2025-06-04 $29.76 $29.90 $29.76 $29.84 $29.84 5,625
2025-06-03 $29.55 $29.75 $29.53 $29.71 $29.71 11,902
2025-06-02 $29.80 $29.84 $29.37 $29.62 $29.62 25,123
2025-05-30 $29.72 $29.72 $29.40 $29.67 $29.67 20,212
2025-05-29 $29.96 $29.96 $29.52 $29.68 $29.68 16,496
2025-05-28 $29.81 $29.81 $29.63 $29.63 $29.63 13,269
2025-05-27 $29.75 $29.95 $29.69 $29.91 $29.91 30,688
2025-05-23 $29.26 $29.51 $29.26 $29.43 $29.43 7,146
2025-05-22 $29.41 $29.56 $29.36 $29.47 $29.47 15,861
2025-05-21 $29.63 $29.79 $29.39 $29.50 $29.50 14,910
2025-05-20 $29.77 $29.91 $29.75 $29.84 $29.84 10,376
2025-05-19 $29.66 $30.00 $29.66 $30.00 $30.00 8,248
2025-05-16 $29.65 $29.87 $29.65 $29.81 $29.81 5,619
2025-05-15 $29.49 $29.61 $29.44 $29.61 $29.61 6,914
2025-05-14 $29.60 $29.61 $29.35 $29.50 $29.50 24,311
2025-05-13 $29.44 $29.71 $29.43 $29.66 $29.66 9,332
2025-05-12 $29.61 $29.61 $29.27 $29.40 $29.40 15,361
2025-05-09 $29.17 $29.18 $29.03 $29.05 $29.05 9,543
2025-05-08 $28.98 $29.30 $28.98 $29.16 $29.16 10,053
2025-05-07 $29.00 $29.11 $28.90 $28.98 $28.98 11,483
2025-05-06 $28.94 $29.06 $28.88 $28.96 $28.96 24,621
2025-05-05 $29.08 $29.20 $29.04 $29.09 $29.09 19,479
2025-05-02 $28.84 $29.22 $28.84 $29.11 $29.11 11,733
2025-05-01 $28.59 $28.75 $28.50 $28.55 $28.55 8,947
2025-04-30 $28.24 $28.57 $27.97 $28.57 $28.57 10,697
2025-04-29 $28.09 $28.50 $28.09 $28.50 $28.50 7,495
2025-04-28 $28.27 $28.32 $28.10 $28.32 $28.32 3,386
2025-04-25 $28.08 $28.19 $28.01 $28.16 $28.16 16,209
2025-04-24 $27.83 $28.16 $27.83 $28.16 $28.16 10,202
2025-04-23 $27.84 $28.03 $27.56 $27.57 $27.57 11,684
2025-04-22 $26.92 $27.49 $26.92 $27.43 $27.43 9,461
2025-04-21 $27.07 $27.07 $26.54 $26.78 $26.78 8,463
2025-04-17 $27.32 $27.40 $27.21 $27.31 $27.31 14,437
2025-04-16 $27.17 $27.42 $27.00 $27.07 $27.07 7,784
2025-04-15 $27.25 $27.62 $27.21 $27.42 $27.42 15,295
2025-04-14 $27.10 $27.56 $27.05 $27.42 $27.42 26,330
2025-04-11 $26.36 $27.11 $26.36 $27.01 $27.01 7,168
2025-04-10 $26.54 $26.75 $26.03 $26.52 $26.52 10,780
2025-04-09 $25.17 $27.34 $25.08 $27.24 $27.24 13,374
2025-04-08 $25.99 $26.33 $25.08 $25.23 $25.23 22,559
2025-04-07 $25.01 $25.83 $24.86 $25.55 $25.55 58,369
2025-04-04 $26.56 $26.59 $25.85 $25.85 $25.85 32,524
2025-04-03 $26.92 $27.58 $26.61 $27.30 $27.30 24,248
2025-04-02 $27.50 $28.04 $27.50 $28.04 $28.04 14,085
2025-04-01 $27.52 $27.76 $27.49 $27.72 $27.72 6,485
2025-03-31 $26.51 $27.68 $26.00 $27.68 $27.68 18,662
2025-03-28 $28.14 $28.24 $27.73 $27.79 $27.79 19,712
2025-03-27 $28.30 $28.35 $28.27 $28.32 $28.32 4,698
2025-03-26 $28.49 $28.49 $28.16 $28.24 $28.24 7,745
2025-03-25 $28.49 $28.59 $28.44 $28.54 $28.54 11,624
2025-03-24 $28.10 $28.46 $28.10 $28.41 $28.41 18,540
2025-03-21 $27.94 $28.14 $27.94 $28.13 $28.13 19,456
2025-03-20 $28.09 $28.31 $28.06 $28.18 $28.18 17,775
2025-03-19 $28.01 $28.38 $28.01 $28.29 $28.29 4,121
2025-03-18 $27.95 $28.02 $27.81 $27.94 $27.94 18,579
2025-03-17 $27.99 $28.36 $27.99 $28.32 $28.32 11,198
2025-03-14 $27.49 $28.04 $27.49 $28.04 $28.04 25,074
2025-03-13 $27.98 $27.98 $27.47 $27.54 $27.54 20,831
2025-03-12 $27.98 $28.06 $27.73 $27.98 $27.98 12,914
2025-03-11 $27.92 $28.05 $27.65 $27.81 $27.81 17,170
2025-03-10 $28.23 $28.26 $27.75 $27.90 $27.90 20,400
2025-03-07 $28.34 $28.65 $28.08 $28.65 $28.65 11,608
2025-03-06 $28.80 $28.99 $28.45 $28.50 $28.50 32,440
2025-03-05 $29.03 $29.17 $28.81 $29.16 $29.16 12,202
2025-03-04 $28.90 $29.14 $28.58 $28.86 $28.86 21,937
2025-03-03 $29.19 $29.44 $28.85 $28.99 $28.99 27,230
2025-02-28 $28.92 $29.27 $28.88 $29.25 $29.25 31,538
2025-02-27 $29.42 $29.46 $29.00 $29.00 $29.00 47,344
2025-02-26 $29.22 $29.70 $29.22 $29.45 $29.45 13,900
2025-02-25 $29.43 $29.43 $29.15 $29.35 $29.35 12,262
2025-02-24 $29.45 $29.54 $29.32 $29.32 $29.32 13,770
2025-02-21 $29.85 $29.85 $29.38 $29.42 $29.42 17,725
2025-02-20 $29.84 $29.84 $29.65 $29.81 $29.81 8,411
2025-02-19 $30.15 $30.15 $29.90 $29.90 $29.90 12,137
2025-02-18 $30.08 $30.25 $30.08 $30.25 $30.25 10,835
2025-02-14 $29.83 $30.06 $29.83 $30.02 $30.02 18,943
2025-02-13 $29.50 $29.85 $29.50 $29.85 $29.85 16,905
2025-02-12 $29.47 $29.67 $29.33 $29.56 $29.56 10,788
2025-02-11 $29.66 $29.69 $29.60 $29.68 $29.68 18,250
2025-02-10 $29.43 $29.82 $29.43 $29.77 $29.77 38,593
2025-02-07 $30.00 $30.00 $29.59 $29.59 $29.59 10,379
2025-02-06 $30.03 $30.08 $29.90 $30.02 $30.02 20,817
2025-02-05 $29.73 $29.97 $29.72 $29.97 $29.97 14,124
2025-02-04 $29.59 $29.80 $29.59 $29.77 $29.77 22,526
2025-02-03 $29.20 $29.70 $29.20 $29.59 $29.59 24,209
2025-01-31 $29.86 $30.06 $29.69 $29.71 $29.71 12,698
2025-01-30 $29.85 $29.97 $29.70 $29.85 $29.85 9,941
2025-01-29 $29.58 $29.59 $29.42 $29.45 $29.45 10,792
2025-01-28 $29.38 $29.67 $29.38 $29.60 $29.60 11,924
2025-01-27 $29.15 $29.41 $29.14 $29.40 $29.40 27,287
2025-01-24 $29.34 $29.48 $29.34 $29.42 $29.42 6,094
2025-01-23 $29.14 $29.34 $29.14 $29.34 $29.34 12,162
2025-01-22 $29.17 $29.31 $29.17 $29.21 $29.21 12,239
2025-01-21 $28.87 $29.21 $28.87 $29.15 $29.15 31,027
2025-01-17 $28.79 $28.93 $28.74 $28.80 $28.80 30,312
2025-01-16 $28.26 $28.73 $28.26 $28.68 $28.68 32,216
2025-01-15 $28.36 $28.53 $28.31 $28.38 $28.38 10,755
2025-01-14 $27.98 $28.10 $27.86 $27.99 $27.99 20,824
2025-01-13 $27.85 $28.00 $27.75 $28.00 $28.00 9,451
2025-01-10 $28.31 $28.31 $27.83 $27.94 $27.94 20,066
2025-01-08 $28.25 $28.26 $28.06 $28.24 $28.24 21,692
2025-01-07 $28.58 $28.63 $28.27 $28.35 $28.35 15,359
2025-01-06 $28.61 $28.66 $28.49 $28.52 $28.52 27,711
2025-01-03 $28.34 $28.52 $28.33 $28.48 $28.48 19,336
2025-01-02 $28.41 $28.55 $28.18 $28.25 $28.25 22,825
2024-12-31 $28.36 $28.49 $28.30 $28.33 $28.33 14,720
2024-12-30 $28.43 $28.47 $28.19 $28.41 $28.41 19,122
2024-12-27 $28.70 $28.78 $28.52 $28.63 $28.63 10,589
2024-12-26 $29.00 $29.04 $28.85 $28.97 $28.97 22,940
2024-12-24 $28.69 $29.01 $28.69 $28.97 $28.97 7,237
2024-12-23 $28.92 $28.96 $28.56 $28.96 $28.96 19,265
2024-12-20 $28.31 $29.00 $28.31 $28.75 $28.75 28,694
2024-12-19 $28.96 $28.96 $28.48 $28.55 $28.55 50,565
2024-12-18 $29.26 $29.60 $28.53 $28.53 $28.53 624,354
2024-12-17 $29.12 $29.61 $29.12 $29.47 $29.47 21,094
2024-12-16 $33.46 $33.66 $33.33 $33.49 $29.53 53,741
2024-12-13 $33.68 $33.72 $33.50 $33.54 $29.57 2,615
2024-12-12 $33.47 $33.85 $33.47 $33.64 $29.66 13,984
2024-12-11 $33.67 $33.97 $33.67 $33.86 $29.86 9,743
2024-12-10 $33.89 $33.89 $33.61 $33.63 $29.66 19,633
2024-12-09 $33.95 $34.13 $33.74 $33.76 $29.77 31,676
2024-12-06 $34.00 $34.11 $33.99 $34.05 $34.05 8,049
2024-12-05 $34.05 $34.10 $33.98 $33.98 $33.98 3,314
2024-12-04 $33.84 $34.08 $33.84 $34.08 $34.08 10,352
2024-12-03 $33.51 $33.73 $33.51 $33.68 $33.68 22,430
2024-12-02 $33.40 $33.64 $33.40 $33.57 $33.57 20,442
2024-11-29 $33.48 $33.63 $33.48 $33.59 $33.59 4,193
2024-11-27 $33.53 $33.53 $33.46 $33.50 $33.50 14,866
2024-11-26 $33.41 $33.50 $33.32 $33.47 $33.47 7,459
2024-11-25 $33.16 $33.46 $33.16 $33.46 $33.46 12,354
2024-11-22 $32.83 $33.06 $32.83 $33.05 $33.05 13,388
2024-11-21 $32.57 $32.86 $32.57 $32.85 $32.85 14,456
2024-11-20 $32.53 $32.62 $32.36 $32.62 $32.62 8,477
2024-11-19 $32.13 $32.65 $32.13 $32.62 $32.62 13,640
2024-11-18 $32.33 $32.52 $32.33 $32.47 $32.47 10,092
2024-11-15 $32.54 $32.54 $32.35 $32.39 $32.39 4,727
2024-11-14 $33.01 $33.01 $32.70 $32.70 $32.70 13,119
2024-11-13 $32.98 $33.05 $32.90 $32.94 $32.94 12,638
2024-11-12 $33.24 $33.24 $32.90 $33.06 $33.06 23,041
2024-11-11 $33.13 $33.41 $33.13 $33.28 $33.28 13,511
2024-11-08 $32.66 $33.17 $32.66 $33.12 $33.12 11,443
2024-11-07 $32.35 $32.45 $32.34 $32.42 $32.42 18,053
2024-11-06 $32.20 $32.24 $31.95 $32.24 $32.24 29,428
2024-11-05 $31.67 $32.03 $31.67 $32.01 $32.01 48,334
2024-11-04 $31.77 $31.93 $31.75 $31.75 $31.75 12,705
2024-11-01 $31.68 $31.84 $31.66 $31.66 $31.66 24,051
2024-10-31 $31.39 $31.50 $31.26 $31.36 $31.36 9,073
2024-10-30 $31.77 $31.89 $31.68 $31.68 $31.68 10,373
2024-10-29 $31.75 $31.86 $31.75 $31.76 $31.76 11,950
2024-10-28 $31.77 $31.93 $31.77 $31.86 $31.86 10,105
2024-10-25 $31.15 $31.94 $31.15 $31.75 $31.75 26,587
2024-10-24 $31.76 $31.76 $31.59 $31.69 $31.69 11,286
2024-10-23 $32.08 $32.08 $31.69 $31.77 $31.77 5,347
2024-10-22 $31.80 $32.03 $31.80 $31.97 $31.97 12,310
2024-10-21 $32.20 $32.21 $32.04 $32.08 $32.08 11,095
2024-10-18 $32.19 $32.32 $32.19 $32.28 $32.28 9,754
2024-10-17 $32.19 $32.20 $32.07 $32.10 $32.10 5,341
2024-10-16 $31.92 $32.04 $31.92 $32.03 $32.03 11,973
2024-10-15 $32.15 $32.15 $31.94 $31.94 $31.94 8,531
2024-10-14 $31.90 $32.07 $31.87 $32.03 $32.03 14,167
2024-10-11 $31.69 $31.99 $31.69 $31.94 $31.94 10,898
2024-10-10 $31.77 $31.78 $31.62 $31.68 $31.68 9,470
2024-10-09 $31.62 $31.84 $31.57 $31.84 $31.84 7,639
2024-10-08 $31.57 $31.73 $31.57 $31.73 $31.73 19,205
2024-10-07 $31.65 $31.65 $31.50 $31.52 $31.52 5,979
2024-10-04 $31.62 $31.71 $31.52 $31.71 $31.71 5,503
2024-10-03 $31.77 $31.77 $31.50 $31.51 $31.51 3,589
2024-10-02 $31.81 $31.81 $31.58 $31.77 $31.77 15,823
2024-10-01 $31.65 $31.74 $31.48 $31.67 $31.67 6,114
2024-09-30 $31.61 $31.76 $31.56 $31.72 $31.72 8,103
2024-09-27 $32.02 $32.02 $31.76 $31.84 $31.84 10,070
2024-09-26 $32.00 $32.00 $31.82 $31.82 $31.82 9,056
2024-09-25 $31.70 $31.72 $31.59 $31.61 $31.61 4,993
2024-09-24 $31.66 $31.67 $31.58 $31.67 $31.67 8,694
2024-09-23 $31.52 $31.60 $31.52 $31.56 $31.56 12,757
2024-09-20 $31.45 $31.45 $31.33 $31.44 $31.44 6,016
2024-09-19 $31.61 $31.62 $31.42 $31.56 $31.56 11,556
2024-09-18 $31.31 $31.37 $31.12 $31.12 $31.12 8,447
2024-09-17 $31.50 $31.50 $31.27 $31.27 $31.27 7,488
2024-09-16 $31.38 $31.45 $31.38 $31.44 $31.44 6,708
2024-09-13 $31.15 $31.50 $31.15 $31.39 $31.39 6,611
2024-09-12 $30.10 $31.35 $30.10 $31.35 $31.35 5,862
2024-09-11 $30.10 $31.01 $30.10 $31.01 $31.01 12,934
2024-09-10 $31.02 $31.02 $30.80 $30.96 $30.96 6,373
2024-09-09 $30.86 $31.13 $30.86 $30.97 $30.97 20,283
2024-09-06 $30.96 $31.00 $30.47 $30.60 $30.60 5,687
2024-09-05 $30.91 $30.99 $30.76 $30.87 $30.87 10,923
2024-09-04 $30.77 $31.00 $30.77 $30.82 $30.82 9,071
2024-09-03 $31.07 $31.09 $30.84 $30.86 $30.86 18,439
2024-08-30 $31.18 $31.30 $31.08 $31.30 $31.30 14,773
2024-08-29 $31.28 $31.39 $31.16 $31.16 $31.16 3,076
2024-08-28 $31.39 $31.39 $31.04 $31.08 $31.08 4,443
2024-08-27 $31.28 $31.40 $31.26 $31.34 $31.34 10,187
2024-08-26 $31.44 $31.49 $31.32 $31.32 $31.32 16,660
2024-08-23 $31.28 $31.44 $31.17 $31.37 $31.37 3,851
2024-08-22 $31.31 $31.31 $31.01 $31.01 $31.01 2,734
2024-08-21 $31.19 $31.24 $31.09 $31.24 $31.24 8,152
2024-08-20 $31.15 $31.15 $30.96 $30.99 $30.99 16,693
2024-08-19 $30.80 $31.07 $30.80 $31.06 $31.06 16,519
2024-08-16 $30.74 $30.84 $30.74 $30.77 $30.77 6,153
2024-08-15 $30.65 $30.75 $30.55 $30.63 $30.63 13,823
2024-08-14 $30.46 $30.46 $30.29 $30.37 $30.37 13,102
2024-08-13 $30.22 $30.37 $30.13 $30.34 $30.34 15,536
2024-08-12 $30.02 $30.10 $29.94 $29.95 $29.95 10,406
2024-08-09 $29.87 $30.00 $29.87 $29.97 $29.97 2,745
2024-08-08 $29.42 $29.86 $29.37 $29.84 $29.84 20,349
2024-08-07 $29.35 $29.85 $29.35 $29.38 $29.38 33,818
2024-08-06 $29.01 $29.47 $28.94 $29.12 $29.12 8,243
2024-08-05 $28.55 $29.15 $28.47 $28.92 $28.92 14,705
2024-08-02 $29.34 $29.57 $29.34 $29.57 $29.57 10,642
2024-08-01 $29.98 $30.30 $29.77 $29.88 $29.88 18,646
2024-07-31 $30.14 $30.27 $30.14 $30.18 $30.18 16,290
2024-07-30 $29.85 $29.91 $29.76 $29.88 $29.88 6,072
2024-07-29 $29.80 $29.85 $29.77 $29.83 $29.83 11,487
2024-07-26 $29.68 $29.83 $29.57 $29.80 $29.80 10,240
2024-07-25 $29.69 $29.95 $29.61 $29.61 $29.61 7,902
2024-07-24 $30.36 $30.36 $27.65 $29.94 $29.94 95,361
2024-07-23 $30.46 $30.60 $30.43 $30.48 $30.48 5,250
2024-07-22 $30.45 $30.66 $30.45 $30.64 $30.64 17,125
2024-07-19 $30.29 $30.38 $30.24 $30.24 $30.24 2,329
2024-07-18 $30.81 $30.81 $30.30 $30.41 $30.41 10,084
2024-07-17 $30.93 $30.93 $30.74 $30.74 $30.74 11,772
2024-07-16 $30.54 $31.05 $30.54 $31.02 $31.02 34,678
2024-07-15 $30.69 $30.86 $30.59 $30.59 $30.59 12,321
2024-07-12 $30.55 $30.83 $30.55 $30.57 $30.57 20,378
2024-07-11 $30.30 $30.50 $30.25 $30.25 $30.25 5,845
2024-07-10 $30.10 $30.25 $30.06 $30.21 $30.21 23,248
2024-07-09 $30.13 $30.13 $30.00 $30.00 $30.00 9,924
2024-07-08 $30.20 $30.25 $30.05 $30.07 $30.07 8,887
2024-07-05 $29.85 $30.16 $29.85 $30.13 $30.13 24,020
2024-07-03 $29.70 $29.88 $29.70 $29.88 $29.88 6,451
2024-07-02 $29.25 $29.62 $29.25 $29.61 $29.61 15,885
2024-07-01 $29.47 $29.54 $29.33 $29.41 $29.41 24,128
2024-06-28 $29.69 $29.69 $29.42 $29.42 $29.42 5,536
2024-06-27 $29.46 $29.61 $29.46 $29.54 $29.54 18,741
2024-06-26 $29.36 $29.47 $29.36 $29.47 $29.47 17,975
2024-06-25 $29.54 $29.54 $29.39 $29.42 $29.42 14,845
2024-06-24 $29.36 $29.54 $29.36 $29.41 $29.41 11,672
2024-06-21 $29.26 $29.34 $29.21 $29.33 $29.33 11,308
2024-06-20 $29.30 $29.38 $29.25 $29.34 $29.34 36,919
2024-06-18 $29.34 $29.45 $29.32 $29.37 $29.37 16,966
2024-06-17 $29.06 $29.43 $29.06 $29.38 $29.38 30,002
2024-06-14 $29.07 $29.27 $29.04 $29.20 $29.20 4,953
2024-06-13 $29.48 $29.48 $29.23 $29.29 $29.29 15,112
2024-06-12 $29.49 $29.71 $29.48 $29.52 $29.52 11,524
2024-06-11 $29.12 $29.21 $29.10 $29.20 $29.20 9,681
2024-06-10 $29.08 $29.33 $29.08 $29.30 $29.30 24,623
2024-06-07 $29.13 $29.40 $29.13 $29.27 $29.27 14,927
2024-06-06 $29.48 $29.61 $29.48 $29.54 $29.54 37,835
2024-06-05 $29.38 $29.53 $29.38 $29.53 $29.53 18,362
2024-06-04 $29.32 $29.34 $29.18 $29.33 $29.33 14,031
2024-06-03 $29.29 $29.44 $29.13 $29.33 $29.33 21,382
2024-05-31 $28.99 $29.29 $28.95 $29.29 $29.29 23,403
2024-05-30 $29.01 $29.12 $28.98 $29.06 $29.06 16,497
2024-05-29 $29.07 $29.11 $29.03 $29.04 $29.04 3,411
2024-05-28 $29.54 $29.54 $29.33 $29.37 $29.37 6,360
2024-05-24 $29.50 $29.60 $29.50 $29.54 $29.54 4,530
2024-05-23 $29.84 $29.84 $29.34 $29.37 $29.37 6,381
2024-05-22 $29.71 $29.83 $29.63 $29.74 $29.74 15,263
2024-05-21 $29.84 $29.87 $29.79 $29.87 $29.87 15,932
2024-05-20 $29.88 $30.00 $29.88 $29.93 $29.93 7,718
2024-05-17 $29.74 $29.90 $29.74 $29.89 $29.89 13,324
2024-05-16 $29.94 $29.94 $29.80 $29.85 $29.85 9,164
2024-05-15 $29.92 $29.96 $29.88 $29.95 $29.95 15,354
2024-05-14 $29.69 $29.86 $29.69 $29.86 $29.86 9,952
2024-05-13 $29.78 $29.79 $29.68 $29.70 $29.70 13,995
2024-05-10 $29.69 $29.78 $29.68 $29.77 $29.77 12,015
2024-05-09 $29.56 $29.73 $29.56 $29.73 $29.73 2,741
2024-05-08 $29.33 $29.47 $29.33 $29.46 $29.46 7,090
2024-05-07 $29.53 $29.61 $29.47 $29.54 $29.54 11,028
2024-05-06 $29.37 $29.53 $29.37 $29.53 $29.53 5,288
2024-05-03 $29.26 $29.37 $29.21 $29.29 $29.29 12,595
2024-05-02 $28.90 $29.07 $28.79 $29.02 $29.02 12,768
2024-05-01 $28.60 $28.95 $28.56 $28.67 $28.67 8,182
2024-04-30 $29.00 $29.10 $28.78 $28.78 $28.78 12,240
2024-04-29 $29.14 $29.22 $29.09 $29.19 $29.19 4,699
2024-04-26 $28.97 $29.17 $28.62 $29.15 $29.15 9,345
2024-04-25 $28.65 $28.92 $28.65 $28.91 $28.91 2,695
2024-04-24 $29.02 $29.10 $28.93 $29.05 $29.05 6,132
2024-04-23 $28.77 $29.09 $28.77 $29.05 $29.05 5,393
2024-04-22 $28.56 $28.88 $28.52 $28.76 $28.76 23,363
2024-04-19 $28.54 $28.63 $28.45 $28.48 $28.48 11,215
2024-04-18 $28.74 $28.75 $28.59 $28.59 $28.59 3,686
2024-04-17 $28.90 $28.90 $28.71 $28.77 $28.77 21,133
2024-04-16 $28.92 $28.92 $28.75 $28.79 $28.79 6,232
2024-04-15 $29.65 $29.65 $28.89 $28.96 $28.96 77,037
2024-04-12 $29.47 $29.68 $29.36 $29.42 $29.42 10,476
2024-04-11 $29.77 $29.89 $29.62 $29.83 $29.83 11,131
2024-04-10 $29.68 $29.84 $29.68 $29.80 $29.80 4,010
2024-04-09 $30.07 $30.20 $29.92 $30.07 $30.07 12,167
2024-04-08 $29.91 $30.06 $29.91 $30.00 $30.00 10,959
2024-04-05 $29.77 $30.00 $29.72 $29.95 $29.95 9,369
2024-04-04 $30.14 $30.17 $29.64 $29.67 $29.67 17,667
2024-04-03 $30.03 $30.13 $30.03 $30.05 $30.05 7,871
2024-04-02 $29.93 $30.03 $29.93 $30.02 $30.02 18,683
2024-04-01 $30.26 $30.32 $30.16 $30.21 $30.21 7,000
2024-03-28 $30.19 $30.36 $30.19 $30.31 $30.31 11,353
2024-03-27 $30.13 $30.25 $30.09 $30.24 $30.24 16,114
2024-03-26 $30.30 $30.30 $30.08 $30.11 $30.11 9,869
2024-03-25 $30.03 $30.15 $30.03 $30.06 $30.06 11,152
2024-03-22 $30.26 $30.26 $30.13 $30.17 $30.17 11,189
2024-03-21 $30.29 $30.56 $30.17 $30.39 $30.39 49,402
2024-03-20 $29.84 $30.25 $29.84 $30.22 $30.22 15,505
2024-03-19 $29.89 $29.98 $29.76 $29.98 $29.98 27,727
2024-03-18 $29.87 $29.99 $29.85 $29.86 $29.86 24,349
2024-03-15 $29.77 $29.94 $29.54 $29.82 $29.82 48,481
2024-03-14 $30.06 $30.14 $29.84 $29.95 $29.95 6,196
2024-03-13 $30.10 $30.17 $30.00 $30.07 $30.07 5,832
2024-03-12 $29.82 $30.19 $29.82 $30.14 $30.14 12,396
2024-03-11 $29.78 $29.92 $29.77 $29.86 $29.86 15,494
2024-03-08 $30.18 $30.28 $29.97 $29.97 $29.97 18,252
2024-03-07 $29.88 $30.12 $29.88 $30.09 $30.09 28,179
2024-03-06 $29.65 $29.73 $29.59 $29.64 $29.64 8,885
2024-03-05 $29.59 $29.61 $29.41 $29.52 $29.52 5,659
2024-03-04 $29.61 $29.81 $29.61 $29.71 $29.71 23,398
2024-03-01 $29.49 $29.67 $29.39 $29.65 $29.65 12,087
2024-02-29 $29.32 $29.44 $29.31 $29.44 $29.44 18,409
2024-02-28 $29.10 $29.31 $28.99 $29.26 $29.26 15,279
2024-02-27 $29.07 $29.10 $29.01 $29.10 $29.10 9,405
2024-02-26 $29.07 $29.23 $29.07 $29.14 $29.14 25,620
2024-02-23 $29.11 $29.17 $29.06 $29.11 $29.11 18,054
2024-02-22 $28.76 $29.22 $28.76 $29.19 $29.19 19,996
2024-02-21 $28.29 $28.56 $28.29 $28.56 $28.56 5,787
2024-02-20 $28.62 $28.62 $28.45 $28.48 $28.48 18,949
2024-02-16 $28.84 $28.84 $28.60 $28.62 $28.62 8,034
2024-02-15 $28.57 $28.74 $28.51 $28.74 $28.74 4,496
2024-02-14 $28.25 $28.53 $28.25 $28.52 $28.52 8,810
2024-02-13 $28.24 $28.24 $27.92 $28.08 $28.08 11,374
2024-02-12 $28.69 $28.77 $28.55 $28.55 $28.55 18,544
2024-02-09 $28.36 $28.74 $28.36 $28.69 $28.69 25,526
2024-02-08 $28.33 $28.55 $28.33 $28.53 $28.53 13,106
2024-02-07 $28.20 $28.45 $28.20 $28.37 $28.37 7,331
2024-02-06 $28.08 $28.16 $28.02 $28.16 $28.16 5,876
2024-02-05 $27.73 $28.07 $27.73 $28.04 $28.04 16,318
2024-02-02 $28.09 $28.13 $27.88 $28.08 $28.08 9,284
2024-02-01 $27.80 $28.14 $27.80 $28.13 $28.13 23,983
2024-01-31 $28.11 $28.11 $27.78 $27.79 $27.79 10,416
2024-01-30 $28.00 $28.14 $28.00 $28.08 $28.08 21,661
2024-01-29 $27.77 $28.08 $27.77 $28.08 $28.08 23,503
2024-01-26 $27.84 $27.91 $27.83 $27.88 $27.88 11,819
2024-01-25 $27.71 $27.81 $27.71 $27.80 $27.80 9,753
2024-01-24 $27.91 $27.95 $27.64 $27.66 $27.66 31,479
2024-01-23 $27.74 $27.86 $27.62 $27.73 $27.73 36,995
2024-01-22 $27.71 $27.92 $27.71 $27.82 $27.82 21,693
2024-01-19 $27.50 $27.73 $27.39 $27.73 $27.73 8,663
2024-01-18 $27.34 $27.47 $27.26 $27.47 $27.47 11,626
2024-01-17 $27.17 $27.17 $26.92 $27.08 $27.08 18,940
2024-01-16 $27.37 $27.44 $27.28 $27.34 $27.34 25,140
2024-01-12 $27.50 $27.58 $27.48 $27.55 $27.55 50,665
2024-01-11 $27.47 $27.50 $27.22 $27.43 $27.43 7,863
2024-01-10 $27.25 $27.46 $27.25 $27.42 $27.42 2,868
2024-01-09 $27.14 $27.36 $27.14 $27.28 $27.28 9,323
2024-01-08 $27.07 $27.42 $27.07 $27.42 $27.42 30,427
2024-01-05 $27.01 $27.21 $27.01 $27.08 $27.08 5,154
2024-01-04 $27.10 $27.27 $27.10 $27.13 $27.13 7,796
2024-01-03 $27.30 $27.32 $27.10 $27.10 $27.10 9,239
2024-01-02 $27.58 $27.64 $27.44 $27.50 $27.50 17,255
2023-12-29 $27.84 $27.93 $27.79 $27.82 $27.82 37,797
2023-12-28 $27.79 $27.97 $27.79 $27.90 $27.90 91,202
2023-12-27 $27.93 $27.95 $27.85 $27.90 $27.90 14,504
2023-12-26 $27.65 $27.85 $27.65 $27.83 $27.83 16,276
2023-12-22 $27.72 $27.84 $27.66 $27.76 $27.76 13,157
2023-12-21 $27.56 $27.88 $27.48 $27.72 $27.72 7,665
2023-12-20 $27.75 $27.82 $27.37 $27.37 $27.37 35,536
2023-12-19 $27.64 $27.77 $27.64 $27.77 $27.77 15,274
2023-12-18 $27.56 $27.64 $27.47 $27.64 $27.64 181,806
2023-12-15 $27.35 $27.43 $27.29 $27.37 $27.37 84,998
2023-12-14 $27.29 $27.54 $27.25 $27.36 $27.36 15,037
2023-12-13 $26.97 $27.26 $26.75 $27.26 $27.26 12,771
2023-12-12 $28.14 $28.35 $28.14 $28.35 $26.87 11,411
2023-12-11 $27.91 $28.17 $27.91 $28.17 $26.70 15,511
2023-12-08 $27.74 $28.04 $27.74 $28.04 $28.04 27,070
2023-12-07 $27.98 $28.01 $27.93 $27.98 $27.98 7,494
2023-12-06 $28.00 $28.03 $27.83 $27.83 $27.83 13,585
2023-12-05 $27.65 $27.86 $27.65 $27.81 $27.81 6,118
2023-12-04 $27.71 $27.87 $27.71 $27.86 $27.86 11,585
2023-12-01 $27.59 $27.99 $27.58 $27.99 $27.99 6,810
2023-11-30 $27.50 $27.62 $27.39 $27.62 $27.62 21,775
2023-11-29 $27.46 $27.62 $27.46 $27.55 $27.55 12,253
2023-11-28 $27.34 $27.54 $27.34 $27.44 $27.44 13,494
2023-11-27 $27.28 $27.49 $27.28 $27.45 $27.45 28,085
2023-11-24 $27.35 $27.47 $27.35 $27.47 $27.47 28,386
2023-11-22 $27.42 $27.45 $27.37 $27.37 $27.37 8,928
2023-11-21 $27.19 $27.30 $27.18 $27.26 $27.26 12,311
2023-11-20 $27.05 $27.31 $27.05 $27.26 $27.26 24,151
2023-11-17 $27.09 $27.20 $27.02 $27.13 $27.13 15,982
2023-11-16 $27.03 $27.15 $27.00 $27.06 $27.06 28,226
2023-11-15 $27.01 $27.19 $26.98 $26.99 $26.99 7,652
2023-11-14 $26.54 $27.09 $26.54 $27.03 $27.03 14,020
2023-11-13 $26.10 $26.33 $26.10 $26.25 $26.25 13,574
2023-11-10 $25.95 $26.27 $25.95 $26.25 $26.25 6,574
2023-11-09 $26.24 $26.27 $25.91 $25.91 $25.91 7,263
2023-11-08 $25.93 $26.32 $25.90 $26.21 $26.21 12,142
2023-11-07 $26.02 $26.20 $26.02 $26.14 $26.14 5,554
2023-11-06 $26.19 $26.19 $26.04 $26.11 $26.11 3,283
2023-11-03 $26.00 $26.31 $26.00 $26.25 $26.25 4,799
2023-11-02 $25.39 $25.85 $25.39 $25.82 $25.82 5,388
2023-11-01 $25.00 $25.22 $24.96 $25.20 $25.20 7,611
2023-10-31 $25.08 $25.29 $25.08 $25.23 $25.23 17,386
2023-10-30 $24.91 $25.07 $24.91 $25.07 $25.07 6,736
2023-10-27 $24.99 $24.99 $24.72 $24.74 $24.74 5,058
2023-10-26 $24.98 $25.11 $24.87 $24.91 $24.91 10,535
2023-10-25 $25.48 $25.48 $25.05 $25.07 $25.07 14,445
2023-10-24 $25.41 $25.68 $25.41 $25.66 $25.66 2,107
2023-10-23 $25.24 $25.58 $25.24 $25.34 $25.34 24,723
2023-10-20 $25.56 $25.60 $25.34 $25.40 $25.40 15,341
2023-10-19 $25.99 $26.00 $25.68 $25.68 $25.68 4,057
2023-10-18 $26.15 $26.17 $25.99 $25.99 $25.99 8,025
2023-10-17 $26.17 $26.52 $26.17 $26.47 $26.47 2,433
2023-10-16 $26.27 $26.52 $26.27 $26.48 $26.48 18,302
2023-10-13 $26.28 $26.40 $26.16 $26.21 $26.21 10,467
2023-10-12 $26.63 $26.63 $26.24 $26.32 $26.32 5,626
2023-10-11 $26.50 $26.67 $26.45 $26.59 $26.59 9,383
2023-10-10 $26.38 $26.61 $26.35 $26.49 $26.49 6,989
2023-10-09 $25.84 $26.24 $25.84 $26.20 $26.20 23,398
2023-10-06 $25.56 $26.11 $25.56 $26.10 $26.10 3,820
2023-10-05 $25.74 $25.79 $25.70 $25.79 $25.79 9,969
2023-10-04 $25.48 $25.81 $25.48 $25.80 $25.80 15,128
2023-10-03 $25.77 $25.77 $25.56 $25.59 $25.59 6,492
2023-10-02 $26.00 $26.05 $25.90 $26.00 $26.00 6,297
2023-09-29 $26.28 $26.54 $26.15 $26.16 $26.16 8,041
2023-09-28 $25.96 $26.29 $25.96 $26.19 $26.19 8,209
2023-09-27 $25.95 $26.09 $25.88 $26.06 $26.06 10,001
2023-09-26 $26.10 $26.20 $25.90 $25.94 $25.94 11,913
2023-09-25 $26.30 $26.39 $26.30 $26.38 $26.38 14,029
2023-09-22 $26.50 $26.55 $26.32 $26.32 $26.32 12,539
2023-09-21 $26.66 $26.66 $26.31 $26.31 $26.31 15,521
2023-09-20 $27.28 $27.28 $26.90 $26.90 $26.90 23,183
2023-09-19 $27.30 $27.30 $27.06 $27.16 $27.16 7,801
2023-09-18 $27.20 $27.42 $27.20 $27.33 $27.33 6,676
2023-09-15 $27.49 $27.49 $27.18 $27.29 $27.29 14,461
2023-09-14 $27.44 $27.54 $27.25 $27.51 $27.51 26,644
2023-09-13 $27.11 $27.31 $27.11 $27.29 $27.29 15,382
2023-09-12 $27.25 $27.33 $27.20 $27.22 $27.22 19,834
2023-09-11 $27.15 $27.34 $27.15 $27.32 $27.32 15,757
2023-09-08 $27.15 $27.16 $27.05 $27.07 $27.07 14,715
2023-09-07 $26.86 $27.16 $26.86 $27.13 $27.13 15,292
2023-09-06 $27.08 $27.18 $27.00 $27.09 $27.09 11,647
2023-09-05 $27.28 $27.28 $27.13 $27.19 $27.19 5,813
2023-09-01 $27.44 $27.50 $27.35 $27.42 $27.42 5,675
2023-08-31 $27.31 $27.48 $27.31 $27.32 $27.32 25,047
2023-08-30 $27.31 $27.39 $27.28 $27.39 $27.39 7,406
2023-08-29 $26.73 $27.21 $26.73 $27.21 $27.21 9,197
2023-08-28 $26.68 $26.78 $26.66 $26.76 $26.76 12,036
2023-08-25 $26.42 $26.62 $26.41 $26.59 $26.59 14,320
2023-08-24 $26.67 $26.67 $26.39 $26.39 $26.39 3,216
2023-08-23 $26.47 $26.72 $26.47 $26.67 $26.67 4,350
2023-08-22 $26.49 $26.49 $26.40 $26.44 $26.44 5,305
2023-08-21 $26.39 $26.45 $26.25 $26.42 $26.42 10,417
2023-08-18 $26.22 $26.40 $26.21 $26.37 $26.37 14,987
2023-08-17 $26.60 $26.62 $26.43 $26.44 $26.44 4,506
2023-08-16 $26.73 $26.82 $26.60 $26.60 $26.60 8,944
2023-08-15 $26.90 $27.00 $26.81 $26.84 $26.84 3,754
2023-08-14 $26.86 $27.12 $26.86 $27.10 $27.10 13,902
2023-08-11 $26.86 $27.11 $26.86 $27.08 $27.08 27,305
2023-08-10 $27.08 $27.41 $27.07 $27.13 $27.13 12,795
2023-08-09 $26.97 $27.07 $26.92 $26.95 $26.95 7,928
2023-08-08 $26.96 $26.96 $26.65 $26.91 $26.91 14,621
2023-08-07 $26.94 $27.12 $26.94 $27.12 $27.12 10,267
2023-08-04 $26.84 $27.22 $26.84 $26.88 $26.88 14,192
2023-08-03 $26.60 $26.71 $26.50 $26.70 $26.70 4,066
2023-08-02 $27.12 $27.12 $26.70 $26.74 $26.74 5,474
2023-08-01 $27.30 $27.38 $27.30 $27.36 $27.36 9,384
2023-07-31 $27.38 $27.59 $27.38 $27.54 $27.54 10,065
2023-07-28 $27.31 $27.46 $27.31 $27.41 $27.41 41,953
2023-07-27 $27.57 $27.66 $27.13 $27.16 $27.16 15,938
2023-07-26 $27.06 $27.35 $27.06 $27.35 $27.35 4,250
2023-07-25 $27.03 $27.26 $27.03 $27.19 $27.19 18,568
2023-07-24 $27.02 $27.12 $26.96 $27.10 $27.10 14,797
2023-07-21 $27.15 $27.21 $27.10 $27.10 $27.10 11,509
2023-07-20 $27.21 $27.24 $27.06 $27.10 $27.10 19,319
2023-07-19 $27.21 $27.45 $27.21 $27.40 $27.40 17,167
2023-07-18 $27.19 $27.29 $27.18 $27.29 $27.29 33,463
2023-07-17 $27.11 $27.35 $27.11 $27.30 $27.30 11,407
2023-07-14 $27.18 $27.35 $27.18 $27.28 $27.28 13,611
2023-07-13 $26.74 $27.31 $26.74 $27.30 $27.30 35,604
2023-07-12 $26.83 $26.96 $26.79 $26.92 $26.92 29,323
2023-07-11 $26.57 $26.61 $26.46 $26.59 $26.59 27,158
2023-07-10 $26.10 $26.41 $26.10 $26.39 $26.39 12,225
2023-07-07 $26.13 $26.46 $26.13 $26.25 $26.25 11,994
2023-07-06 $26.40 $26.40 $26.09 $26.24 $26.24 9,923
2023-07-05 $26.57 $26.66 $26.55 $26.66 $26.66 11,227
2023-07-03 $26.64 $26.69 $26.61 $26.68 $26.68 4,372
2023-06-30 $26.53 $26.75 $26.53 $26.71 $26.71 13,377
2023-06-29 $26.34 $26.43 $26.30 $26.40 $26.40 13,083
2023-06-28 $26.21 $26.43 $26.21 $26.40 $26.40 7,460
2023-06-27 $25.95 $26.30 $25.95 $26.26 $26.26 15,664
2023-06-26 $26.00 $26.11 $25.94 $25.94 $25.94 12,652
2023-06-23 $25.93 $26.09 $25.93 $25.99 $25.99 8,500
2023-06-22 $26.02 $26.23 $25.98 $26.23 $26.23 15,486
2023-06-21 $26.20 $26.26 $26.11 $26.13 $26.13 17,427
2023-06-20 $26.29 $26.33 $26.03 $26.29 $26.29 13,357
2023-06-16 $26.69 $26.69 $26.45 $26.46 $26.46 11,728
2023-06-15 $26.08 $26.55 $26.08 $26.46 $26.46 17,771
2023-06-14 $26.19 $26.32 $26.13 $26.23 $26.23 15,498
2023-06-13 $26.19 $26.22 $26.08 $26.16 $26.16 11,460
2023-06-12 $25.82 $26.05 $25.82 $26.05 $26.05 16,121
2023-06-09 $25.83 $25.89 $25.71 $25.78 $25.78 11,226
2023-06-08 $25.72 $25.83 $25.72 $25.80 $25.80 13,719
2023-06-07 $25.96 $25.96 $25.76 $25.77 $25.77 3,361
2023-06-06 $25.90 $26.02 $25.90 $26.02 $26.02 17,957
2023-06-05 $25.77 $25.90 $25.77 $25.83 $25.83 43,000
2023-06-02 $25.75 $25.95 $25.74 $25.92 $25.92 45,813
2023-06-01 $25.36 $25.58 $25.36 $25.56 $25.56 11,447
2023-05-31 $25.28 $25.35 $25.10 $25.35 $25.35 8,264
2023-05-30 $25.47 $25.62 $25.38 $25.40 $25.40 2,968
2023-05-26 $25.18 $25.50 $25.18 $25.48 $25.48 12,205
2023-05-25 $24.96 $25.23 $24.96 $25.16 $25.16 11,898
2023-05-24 $25.17 $25.24 $25.10 $25.16 $25.16 9,001
2023-05-23 $25.66 $25.66 $25.33 $25.34 $25.34 14,988
2023-05-22 $25.66 $25.93 $25.66 $25.85 $25.85 11,380
2023-05-19 $25.90 $25.90 $25.72 $25.75 $25.75 7,571
2023-05-18 $25.45 $25.88 $25.45 $25.88 $25.88 12,451
2023-05-17 $25.45 $25.69 $25.42 $25.68 $25.68 8,353
2023-05-16 $25.36 $25.49 $25.36 $25.40 $25.40 9,295
2023-05-15 $25.38 $25.63 $25.38 $25.59 $25.59 19,322
2023-05-12 $25.47 $25.52 $25.28 $25.42 $25.42 11,986
2023-05-11 $25.33 $25.56 $25.33 $25.53 $25.53 4,843
2023-05-10 $25.39 $25.49 $25.28 $25.42 $25.42 9,038
2023-05-09 $25.34 $25.39 $25.30 $25.35 $25.35 42,520
2023-05-08 $25.41 $25.52 $25.41 $25.47 $25.47 8,452
2023-05-05 $25.27 $25.50 $25.20 $25.46 $25.46 8,637
2023-05-04 $25.27 $25.32 $25.19 $25.21 $25.21 34,080
2023-05-03 $25.54 $25.54 $25.33 $25.33 $25.33 7,247
2023-05-02 $25.57 $25.57 $25.32 $25.43 $25.43 9,936
2023-05-01 $25.61 $25.84 $25.61 $25.74 $25.74 17,132
2023-04-28 $25.55 $25.75 $25.45 $25.75 $25.75 5,613
2023-04-27 $25.35 $25.70 $25.35 $25.70 $25.70 3,709
2023-04-26 $25.28 $25.54 $25.28 $25.34 $25.34 9,345
2023-04-25 $25.61 $25.62 $25.32 $25.35 $25.35 8,938
2023-04-24 $25.73 $25.88 $25.67 $25.75 $25.75 12,866
2023-04-21 $25.69 $25.82 $25.65 $25.68 $25.68 28,313
2023-04-20 $25.67 $25.85 $25.67 $25.77 $25.77 5,143
2023-04-19 $25.57 $25.77 $25.57 $25.73 $25.73 8,503
2023-04-18 $25.70 $25.88 $25.67 $25.75 $25.75 21,107
2023-04-17 $25.48 $25.73 $25.37 $25.73 $25.73 22,731
2023-04-14 $25.63 $25.78 $25.46 $25.65 $25.65 11,200
2023-04-13 $25.55 $25.70 $25.53 $25.66 $25.66 91,567
2023-04-12 $25.50 $25.67 $25.33 $25.37 $25.37 10,514
2023-04-11 $25.10 $25.50 $25.10 $25.44 $25.44 28,861
2023-04-10 $24.97 $25.31 $24.94 $25.25 $25.25 15,513
2023-04-06 $25.04 $25.28 $25.04 $25.26 $25.26 11,098
2023-04-05 $25.31 $25.50 $25.21 $25.24 $25.24 11,022
2023-04-04 $25.51 $25.67 $25.44 $25.50 $25.50 15,845
2023-04-03 $25.52 $25.61 $25.46 $25.58 $25.58 12,204
2023-03-31 $25.40 $25.64 $25.40 $25.64 $25.64 31,109
2023-03-30 $25.19 $25.31 $25.19 $25.28 $25.28 15,895
2023-03-29 $24.98 $25.10 $24.88 $25.05 $25.05 19,314
2023-03-28 $24.45 $24.74 $24.45 $24.69 $24.69 18,087
2023-03-27 $24.67 $24.76 $24.60 $24.65 $24.65 14,361
2023-03-24 $24.29 $24.62 $24.29 $24.59 $24.59 8,518
2023-03-23 $24.43 $24.76 $24.32 $24.46 $24.46 13,955
2023-03-22 $24.60 $24.88 $24.17 $24.36 $24.36 30,685
2023-03-21 $24.49 $24.87 $24.49 $24.78 $24.78 15,813
2023-03-20 $24.33 $24.48 $24.27 $24.38 $24.38 18,557
2023-03-17 $24.34 $24.52 $24.23 $24.35 $24.35 14,983
2023-03-16 $23.92 $24.60 $23.92 $24.58 $24.58 12,562
2023-03-15 $23.85 $24.20 $23.85 $24.17 $24.17 15,260
2023-03-14 $24.17 $24.45 $24.11 $24.42 $24.42 17,749
2023-03-13 $23.74 $24.21 $23.65 $24.00 $24.00 28,223
2023-03-10 $24.46 $24.47 $23.86 $23.96 $23.96 20,818
2023-03-09 $24.93 $25.13 $24.51 $24.51 $24.51 12,852
2023-03-08 $25.11 $25.13 $24.94 $25.05 $25.05 20,273
2023-03-07 $25.29 $25.44 $25.02 $25.04 $25.04 13,072
2023-03-06 $25.50 $25.61 $25.33 $25.37 $25.37 19,422
2023-03-03 $25.07 $25.37 $25.07 $25.37 $25.37 5,368
2023-03-02 $24.58 $25.02 $24.58 $25.02 $25.02 8,594
2023-03-01 $24.68 $24.86 $24.68 $24.80 $24.80 6,282
2023-02-28 $24.55 $24.82 $24.55 $24.73 $24.73 14,423
2023-02-27 $24.70 $24.88 $24.50 $24.67 $24.67 25,047
2023-02-24 $24.57 $24.59 $24.47 $24.59 $24.59 4,905
2023-02-23 $25.08 $25.08 $24.71 $24.92 $24.92 5,237
2023-02-22 $24.99 $25.04 $24.85 $24.89 $24.89 10,917
2023-02-21 $25.06 $25.15 $24.87 $24.87 $24.87 11,051
2023-02-17 $25.50 $25.50 $25.25 $25.41 $25.41 8,384
2023-02-16 $25.69 $25.87 $25.53 $25.57 $25.57 8,288
2023-02-15 $25.47 $25.84 $25.47 $25.84 $25.84 11,054
2023-02-14 $25.54 $25.88 $25.52 $25.78 $25.78 9,519
2023-02-13 $25.45 $25.76 $25.44 $25.75 $25.75 17,241
2023-02-10 $25.37 $25.55 $25.21 $25.45 $25.45 5,344
2023-02-09 $25.85 $25.96 $25.55 $25.57 $25.57 18,562
2023-02-08 $24.82 $25.87 $24.82 $25.69 $25.69 8,042
2023-02-07 $25.70 $26.04 $25.48 $26.00 $26.00 18,606
2023-02-06 $25.86 $25.88 $25.73 $25.77 $25.77 14,227
2023-02-03 $26.12 $26.39 $26.03 $26.09 $26.09 7,477
2023-02-02 $26.12 $26.75 $26.10 $26.65 $26.65 11,731
2023-02-01 $25.57 $26.21 $25.15 $26.10 $26.10 25,899
2023-01-31 $25.38 $25.63 $25.31 $25.63 $25.63 11,534
2023-01-30 $25.37 $25.59 $25.24 $25.30 $25.30 20,186
2023-01-27 $25.37 $25.70 $25.37 $25.59 $25.59 20,536
2023-01-26 $25.32 $25.51 $25.26 $25.51 $25.51 33,531
2023-01-25 $24.92 $25.29 $24.83 $25.28 $25.28 12,253
2023-01-24 $25.21 $25.38 $25.07 $25.30 $25.30 4,804
2023-01-23 $25.11 $25.46 $25.10 $25.38 $25.38 17,084
2023-01-20 $24.65 $25.19 $24.65 $25.19 $25.19 12,680
2023-01-19 $24.40 $24.64 $24.40 $24.56 $24.56 9,545
2023-01-18 $24.85 $25.08 $24.54 $24.61 $24.61 28,489
2023-01-17 $24.64 $24.86 $24.64 $24.77 $24.77 15,470
2023-01-13 $24.48 $24.77 $24.43 $24.77 $24.77 10,100
2023-01-12 $24.28 $24.61 $24.28 $24.57 $24.57 21,403
2023-01-11 $23.99 $24.32 $23.96 $24.32 $24.32 9,036
2023-01-10 $23.63 $24.00 $23.63 $23.98 $23.98 9,164
2023-01-09 $23.68 $23.97 $23.59 $23.76 $23.76 10,491
2023-01-06 $23.14 $23.57 $22.97 $23.53 $23.53 16,957
2023-01-05 $23.16 $23.20 $22.98 $23.01 $23.01 18,415
2023-01-04 $23.11 $23.45 $23.11 $23.36 $23.36 20,377
2023-01-03 $23.04 $23.27 $22.81 $23.03 $23.03 26,578
2022-12-30 $22.86 $22.89 $22.72 $22.89 $22.89 26,379
2022-12-29 $22.73 $23.17 $22.73 $23.11 $23.11 18,378
2022-12-28 $22.76 $22.98 $22.06 $22.60 $22.60 19,534
2022-12-27 $22.88 $23.00 $22.83 $22.90 $22.90 20,008
2022-12-23 $22.84 $22.96 $22.73 $22.94 $22.94 36,419
2022-12-22 $22.97 $22.97 $22.55 $22.84 $22.84 13,112
2022-12-21 $23.00 $23.29 $22.88 $23.15 $23.15 51,527
2022-12-20 $22.92 $23.04 $22.90 $22.96 $22.96 24,757
2022-12-19 $23.01 $23.09 $22.84 $22.93 $22.93 56,949
2022-12-16 $23.07 $23.32 $23.07 $23.14 $23.14 22,479
2022-12-15 $23.76 $23.76 $23.32 $23.38 $23.38 11,798
2022-12-14 $24.04 $24.27 $23.80 $23.99 $23.99 17,230
2022-12-13 $24.65 $24.75 $24.17 $24.28 $24.12 14,309
2022-12-12 $23.64 $24.01 $23.64 $23.99 $23.83 40,584
2022-12-09 $23.73 $24.00 $23.73 $23.81 $23.65 9,049
2022-12-08 $23.52 $23.94 $23.52 $23.84 $23.68 15,558
2022-12-07 $23.53 $23.78 $23.50 $23.57 $23.41 31,220
2022-12-06 $23.91 $23.91 $23.51 $23.63 $23.63 26,969
2022-12-05 $24.12 $24.28 $23.96 $23.99 $23.99 9,336
2022-12-02 $24.23 $24.65 $24.23 $24.57 $24.57 14,914
2022-12-01 $24.70 $24.72 $24.50 $24.68 $24.68 7,952
2022-11-30 $23.97 $24.57 $23.90 $24.57 $24.57 13,947
2022-11-29 $23.98 $24.12 $23.94 $23.96 $23.96 10,927
2022-11-28 $24.00 $24.32 $24.00 $24.04 $24.04 16,361
2022-11-25 $24.33 $24.33 $24.18 $24.29 $24.29 10,631
2022-11-23 $24.11 $24.32 $23.96 $24.32 $24.32 8,898
2022-11-22 $23.82 $24.08 $23.77 $24.02 $24.02 16,512
2022-11-21 $23.79 $23.95 $23.79 $23.87 $23.87 11,032
2022-11-18 $24.08 $24.24 $23.41 $23.95 $23.95 8,683
2022-11-17 $23.90 $24.04 $23.82 $23.95 $23.95 6,422
2022-11-16 $24.31 $24.34 $24.20 $24.23 $24.23 7,837
2022-11-15 $24.08 $24.71 $24.08 $24.35 $24.35 22,168
2022-11-14 $24.21 $24.31 $23.91 $24.01 $24.01 38,524
2022-11-11 $24.28 $24.45 $24.10 $24.23 $24.23 20,758
2022-11-10 $23.17 $23.88 $23.17 $23.88 $23.88 19,601
2022-11-09 $22.54 $22.72 $22.42 $22.42 $22.42 8,846
2022-11-08 $22.42 $22.75 $22.29 $22.53 $22.53 62,332
2022-11-07 $22.39 $22.50 $22.02 $22.34 $22.34 22,707
2022-11-04 $22.44 $22.44 $21.96 $22.23 $22.23 17,036
2022-11-03 $21.97 $22.38 $21.97 $22.17 $22.17 12,730
2022-11-02 $22.85 $22.94 $22.07 $22.08 $22.08 14,126
2022-11-01 $23.13 $23.34 $22.83 $22.88 $22.88 12,247
2022-10-31 $22.75 $22.99 $22.69 $22.93 $22.93 28,350
2022-10-28 $22.84 $22.96 $22.52 $22.92 $22.92 12,383
2022-10-27 $22.66 $23.00 $22.66 $22.73 $22.73 12,143
2022-10-26 $22.66 $23.25 $22.66 $22.84 $22.84 13,726
2022-10-25 $22.50 $22.89 $22.50 $22.88 $22.88 5,749
2022-10-24 $22.21 $22.36 $21.84 $22.36 $22.36 14,815
2022-10-21 $21.83 $22.28 $21.78 $22.28 $22.28 5,826
2022-10-20 $22.08 $22.43 $21.93 $21.99 $21.99 13,052
2022-10-19 $22.30 $22.47 $21.97 $22.11 $22.11 8,577
2022-10-18 $22.69 $22.93 $22.45 $22.54 $22.54 12,719
2022-10-17 $21.76 $22.34 $21.76 $22.33 $22.33 11,663
2022-10-14 $22.21 $22.40 $21.29 $21.38 $21.38 8,060
2022-10-13 $21.07 $22.20 $21.07 $22.17 $22.17 23,418
2022-10-12 $21.99 $21.99 $21.81 $21.83 $21.83 8,995
2022-10-11 $22.16 $22.31 $21.89 $21.94 $21.94 11,228
2022-10-10 $22.54 $22.59 $22.22 $22.41 $22.41 19,045
2022-10-07 $22.80 $22.84 $22.51 $22.56 $22.56 9,405
2022-10-06 $23.54 $23.54 $23.27 $23.32 $23.32 8,443
2022-10-05 $23.13 $23.67 $23.13 $23.58 $23.58 14,960
2022-10-04 $23.12 $23.64 $23.12 $23.58 $23.58 8,590
2022-10-03 $22.36 $22.85 $22.34 $22.76 $22.76 18,334
2022-09-30 $22.25 $22.77 $22.25 $22.25 $22.25 9,089
2022-09-29 $22.62 $22.62 $22.26 $22.43 $22.43 12,106
2022-09-28 $22.40 $23.01 $22.40 $23.01 $23.01 12,931
2022-09-27 $22.77 $22.77 $22.36 $22.51 $22.51 19,137
2022-09-26 $22.50 $22.91 $22.32 $22.51 $22.51 32,525
2022-09-23 $22.83 $22.88 $22.53 $22.71 $22.71 16,755
2022-09-22 $23.54 $23.54 $23.11 $23.11 $23.11 15,491
2022-09-21 $24.02 $24.30 $23.66 $23.66 $23.66 6,820
2022-09-20 $24.12 $24.16 $23.90 $24.01 $24.01 38,483
2022-09-19 $24.05 $24.39 $24.05 $24.38 $24.38 9,724
2022-09-16 $24.29 $24.35 $24.19 $24.31 $24.31 4,623
2022-09-15 $24.77 $25.06 $24.64 $24.67 $24.67 7,907
2022-09-14 $24.83 $25.05 $24.80 $24.95 $24.95 12,517
2022-09-13 $25.17 $25.22 $24.78 $24.85 $24.85 15,501
2022-09-12 $25.66 $25.89 $25.66 $25.86 $25.86 9,182
2022-09-09 $25.34 $25.57 $25.29 $25.53 $25.53 14,697
2022-09-08 $24.63 $25.08 $24.63 $25.08 $25.08 9,041
2022-09-07 $24.23 $24.94 $24.23 $24.91 $24.91 11,726
2022-09-06 $24.40 $24.43 $24.25 $24.27 $24.27 4,989
2022-09-02 $24.77 $24.85 $24.23 $24.36 $24.36 9,011
2022-09-01 $24.50 $24.62 $24.22 $24.62 $24.62 16,861
2022-08-31 $25.09 $25.10 $24.68 $24.74 $24.74 7,434
2022-08-30 $25.08 $25.08 $24.73 $24.84 $24.84 4,520
2022-08-29 $25.14 $25.21 $25.02 $25.06 $25.06 11,423
2022-08-26 $26.18 $26.18 $25.25 $25.25 $25.25 8,288
2022-08-25 $25.74 $26.08 $25.70 $26.08 $26.08 5,971
2022-08-24 $25.44 $25.82 $25.44 $25.68 $25.68 12,715
2022-08-23 $25.70 $25.81 $25.60 $25.63 $25.63 27,344
2022-08-22 $26.10 $26.10 $25.74 $25.74 $25.74 20,275
2022-08-19 $26.46 $26.46 $26.27 $26.33 $26.33 6,752
2022-08-18 $26.68 $26.81 $26.68 $26.80 $26.80 9,338
2022-08-17 $26.83 $26.97 $26.75 $26.82 $26.82 13,378
2022-08-16 $27.04 $27.23 $26.99 $27.17 $27.17 13,464
2022-08-15 $26.86 $27.23 $26.86 $27.13 $27.13 21,097
2022-08-12 $26.62 $27.02 $26.62 $27.02 $27.02 4,191
2022-08-11 $26.86 $26.86 $26.51 $26.54 $26.54 12,037
2022-08-10 $26.48 $26.76 $26.47 $26.67 $26.67 11,733
2022-08-09 $25.82 $25.99 $25.82 $25.88 $25.88 7,125
2022-08-08 $26.24 $26.42 $26.02 $26.12 $26.12 10,971
2022-08-05 $25.82 $26.11 $25.81 $26.11 $26.11 9,281
2022-08-04 $25.73 $26.00 $25.73 $25.97 $25.97 16,920
2022-08-03 $25.28 $25.75 $25.28 $25.74 $25.74 25,523
2022-08-02 $25.03 $25.35 $25.00 $25.13 $25.13 18,545
2022-08-01 $25.03 $25.20 $24.86 $25.20 $25.20 4,411
2022-07-29 $24.99 $25.25 $24.95 $25.25 $25.25 12,269
2022-07-28 $24.48 $24.89 $24.37 $24.89 $24.89 16,851
2022-07-27 $23.85 $24.54 $23.85 $24.51 $24.51 15,776
2022-07-26 $24.01 $24.01 $23.70 $23.77 $23.77 7,449
2022-07-25 $24.25 $24.26 $24.05 $24.19 $24.19 13,925
2022-07-22 $24.52 $24.55 $24.18 $24.24 $24.24 5,626
2022-07-21 $24.37 $24.55 $24.29 $24.55 $24.55 3,943
2022-07-20 $23.80 $24.37 $23.80 $24.31 $24.31 16,666
2022-07-19 $23.56 $23.95 $23.44 $23.95 $23.95 10,631
2022-07-18 $23.61 $23.77 $23.35 $23.35 $23.35 11,944
2022-07-15 $23.23 $23.58 $23.23 $23.57 $23.57 8,084
2022-07-14 $22.95 $23.16 $22.80 $23.09 $23.09 11,602
2022-07-13 $22.81 $23.44 $22.81 $23.24 $23.24 26,980
2022-07-12 $23.58 $23.60 $23.10 $23.30 $23.30 20,657
2022-07-11 $23.69 $23.74 $23.57 $23.57 $23.57 8,699
2022-07-08 $24.10 $24.10 $23.73 $23.96 $23.96 12,220
2022-07-07 $23.84 $24.07 $23.80 $24.07 $24.07 18,599
2022-07-06 $23.61 $23.81 $23.54 $23.66 $23.66 12,996
2022-07-05 $23.08 $23.60 $22.82 $23.60 $23.60 49,122
2022-07-01 $23.00 $23.32 $22.99 $23.32 $23.32 20,339
2022-06-30 $22.80 $23.22 $22.70 $23.04 $23.04 32,776
2022-06-29 $23.28 $23.42 $23.06 $23.30 $23.30 14,678
2022-06-28 $24.03 $24.11 $23.25 $23.31 $23.31 18,199
2022-06-27 $24.00 $24.00 $23.79 $23.88 $23.88 11,540
2022-06-24 $23.38 $23.96 $23.38 $23.96 $23.96 16,610
2022-06-23 $22.89 $23.26 $22.85 $23.26 $23.26 14,462
2022-06-22 $22.42 $23.01 $22.42 $22.83 $22.83 33,857
2022-06-21 $22.58 $22.90 $22.58 $22.75 $22.75 27,407
2022-06-17 $21.91 $22.48 $21.54 $22.39 $22.39 32,126
2022-06-16 $22.27 $22.27 $21.93 $21.99 $21.99 11,020
2022-06-15 $22.59 $23.11 $22.59 $22.96 $22.96 16,711
2022-06-14 $22.68 $22.79 $22.36 $22.50 $22.50 22,568
2022-06-13 $23.00 $23.19 $22.64 $22.65 $22.65 46,721
2022-06-10 $24.15 $24.18 $23.77 $23.86 $23.86 17,406
2022-06-09 $24.97 $25.07 $24.60 $24.60 $24.60 30,569
2022-06-08 $25.25 $25.47 $25.21 $25.23 $25.23 22,127
2022-06-07 $24.81 $25.44 $24.81 $25.41 $25.41 10,346
2022-06-06 $25.25 $25.52 $25.18 $25.19 $25.19 15,783
2022-06-03 $25.36 $25.36 $24.97 $25.04 $25.04 7,055
2022-06-02 $24.53 $25.55 $24.53 $25.53 $25.53 47,147
2022-06-01 $25.00 $25.18 $24.53 $24.71 $24.71 16,761
2022-05-31 $24.96 $25.10 $24.81 $24.95 $24.95 14,097
2022-05-27 $24.59 $24.95 $24.59 $24.95 $24.95 17,019
2022-05-26 $23.84 $24.46 $23.84 $24.41 $24.41 98,843
2022-05-25 $23.63 $24.00 $23.63 $23.90 $23.90 38,338
2022-05-24 $23.77 $23.77 $23.40 $23.68 $23.68 27,528
2022-05-23 $23.87 $24.07 $23.70 $24.03 $24.03 42,952
2022-05-20 $23.84 $23.97 $23.36 $23.84 $23.84 33,135
2022-05-19 $23.22 $23.88 $23.22 $23.67 $23.67 11,954
2022-05-18 $24.15 $24.15 $23.42 $23.43 $23.43 13,490
2022-05-17 $24.05 $24.37 $23.93 $24.26 $24.26 20,162
2022-05-16 $23.81 $24.08 $23.80 $23.88 $23.88 18,535
2022-05-13 $23.35 $24.19 $23.17 $24.14 $24.14 36,849
2022-05-12 $22.67 $23.55 $22.67 $23.33 $23.33 55,769
2022-05-11 $23.54 $23.96 $23.15 $23.15 $23.15 54,376
2022-05-10 $23.88 $24.14 $23.41 $23.66 $23.66 38,574
2022-05-09 $24.40 $24.45 $23.57 $23.60 $23.60 87,806
2022-05-06 $25.03 $25.03 $24.59 $24.80 $24.80 21,385
2022-05-05 $26.07 $26.19 $25.01 $25.21 $25.21 17,762
2022-05-04 $26.01 $26.50 $25.48 $26.50 $26.50 23,033
2022-05-03 $25.89 $26.14 $25.81 $25.84 $25.84 25,513
2022-05-02 $25.73 $26.08 $25.39 $25.99 $25.99 33,609
2022-04-29 $26.25 $26.69 $25.60 $25.77 $25.77 18,987
2022-04-28 $26.50 $26.99 $26.24 $26.84 $26.84 35,654
2022-04-27 $25.30 $26.75 $24.57 $26.31 $26.31 49,548
2022-04-26 $26.87 $26.89 $26.34 $26.39 $26.39 21,765
2022-04-25 $26.11 $27.10 $26.11 $27.10 $27.10 31,747
2022-04-22 $27.52 $27.62 $26.98 $26.99 $26.99 21,457
2022-04-21 $28.42 $28.59 $27.64 $27.67 $27.67 34,796
2022-04-20 $28.34 $28.46 $28.20 $28.21 $28.21 17,923
2022-04-19 $27.57 $28.32 $27.57 $28.28 $28.28 26,091
2022-04-18 $27.81 $27.93 $27.60 $27.73 $27.73 29,163
2022-04-14 $28.41 $28.50 $27.98 $27.98 $27.98 16,837
2022-04-13 $27.92 $28.50 $27.92 $28.46 $28.46 10,302
2022-04-12 $28.14 $28.57 $27.97 $28.00 $28.00 37,663
2022-04-11 $28.62 $28.62 $28.19 $28.21 $28.21 16,024
2022-04-08 $28.61 $28.88 $28.61 $28.63 $28.63 52,408
2022-04-07 $28.69 $29.05 $28.66 $28.86 $28.86 17,454
2022-04-06 $29.00 $29.04 $28.62 $28.83 $28.83 22,838
2022-04-05 $29.76 $29.83 $29.30 $29.32 $29.32 23,055
2022-04-04 $29.34 $29.89 $29.34 $29.79 $29.79 47,999
2022-04-01 $29.30 $29.33 $29.09 $29.30 $29.30 32,246
2022-03-31 $29.33 $29.53 $29.14 $29.14 $29.14 19,220
2022-03-30 $29.52 $29.58 $29.32 $29.36 $29.36 13,317
2022-03-29 $29.19 $29.62 $29.17 $29.57 $29.57 21,370
2022-03-28 $28.49 $28.89 $28.49 $28.85 $28.85 11,994
2022-03-25 $28.79 $28.79 $28.37 $28.54 $28.54 24,508
2022-03-24 $28.39 $28.74 $28.29 $28.74 $28.74 9,596
2022-03-23 $28.61 $28.69 $28.32 $28.32 $28.32 8,272
2022-03-22 $28.53 $29.02 $28.53 $28.93 $28.93 12,417
2022-03-21 $28.57 $28.64 $28.11 $28.30 $28.30 22,404
2022-03-18 $28.05 $28.83 $28.05 $28.83 $28.83 39,268
2022-03-17 $27.58 $28.10 $27.58 $28.10 $28.10 7,715
2022-03-16 $26.96 $27.57 $26.68 $27.53 $27.53 34,041
2022-03-15 $25.96 $26.58 $25.90 $26.58 $26.58 24,578
2022-03-14 $26.26 $26.59 $25.75 $25.94 $25.94 33,228
2022-03-11 $27.05 $27.05 $26.41 $26.41 $26.41 11,697
2022-03-10 $26.74 $26.99 $26.22 $26.81 $26.81 41,534
2022-03-09 $27.02 $27.11 $26.18 $27.08 $27.08 30,684
2022-03-08 $26.08 $26.41 $25.43 $26.10 $26.10 20,964
2022-03-07 $27.17 $27.22 $26.15 $26.31 $26.31 94,041
2022-03-04 $27.36 $27.69 $27.06 $27.33 $27.33 25,346
2022-03-03 $28.20 $28.40 $27.59 $27.77 $27.77 45,217
2022-03-02 $27.90 $28.27 $27.70 $28.11 $28.11 41,553
2022-03-01 $28.00 $28.26 $27.47 $27.88 $27.88 32,737
2022-02-28 $27.78 $28.23 $27.69 $27.80 $27.80 35,246
2022-02-25 $27.83 $28.18 $27.56 $28.15 $28.15 20,220
2022-02-24 $26.13 $27.72 $25.30 $27.64 $27.64 102,413
2022-02-23 $27.72 $27.92 $27.15 $27.27 $27.27 15,759
2022-02-22 $27.39 $27.95 $27.39 $27.65 $27.65 37,059
2022-02-18 $28.05 $28.21 $27.59 $27.82 $27.82 19,954
2022-02-17 $28.64 $28.83 $28.07 $28.24 $28.24 14,877
2022-02-16 $28.95 $29.10 $28.58 $28.91 $28.91 22,535
2022-02-15 $28.90 $29.21 $28.77 $29.21 $29.21 40,807
2022-02-14 $28.77 $29.01 $28.29 $28.55 $28.55 51,992
2022-02-11 $29.60 $29.78 $28.84 $28.90 $28.90 18,519
2022-02-10 $29.80 $30.30 $28.91 $29.71 $29.71 23,104
2022-02-09 $29.56 $30.11 $29.56 $30.01 $30.01 33,513
2022-02-08 $29.15 $29.30 $28.76 $29.21 $29.21 10,376
2022-02-07 $29.14 $29.39 $29.00 $29.03 $29.03 51,395
2022-02-04 $28.69 $29.43 $28.69 $29.22 $29.22 18,716
2022-02-03 $29.13 $29.26 $28.92 $28.92 $28.92 25,603
2022-02-02 $29.84 $29.84 $29.53 $29.65 $29.65 15,252
2022-02-01 $29.58 $29.76 $29.42 $29.76 $29.76 17,339
2022-01-31 $28.47 $29.51 $28.47 $29.51 $29.51 17,999
2022-01-28 $27.86 $28.60 $27.65 $28.45 $28.45 30,282
2022-01-27 $28.19 $28.46 $27.81 $27.89 $27.89 27,728
2022-01-26 $28.34 $28.85 $28.04 $28.18 $28.18 34,963
2022-01-25 $28.51 $28.51 $27.87 $28.25 $28.25 37,529
2022-01-24 $27.45 $28.72 $27.45 $28.72 $28.72 68,875
2022-01-21 $29.02 $29.25 $28.57 $28.69 $28.69 34,906
2022-01-20 $29.47 $29.99 $29.17 $29.22 $29.22 28,450
2022-01-19 $29.37 $29.70 $29.31 $29.37 $29.37 75,962
2022-01-18 $29.64 $29.79 $29.54 $29.57 $29.57 32,932
2022-01-14 $30.12 $30.39 $29.90 $30.22 $30.22 30,718
2022-01-13 $31.25 $31.25 $30.51 $30.52 $30.52 10,499
2022-01-12 $31.02 $31.14 $30.86 $30.95 $30.95 35,571
2022-01-11 $30.12 $30.81 $30.12 $30.74 $30.74 32,373
2022-01-10 $30.00 $30.26 $29.69 $30.26 $30.26 24,571
2022-01-07 $31.50 $31.50 $30.45 $30.49 $30.49 9,598
2022-01-06 $30.72 $30.92 $30.57 $30.75 $30.75 19,389
2022-01-05 $31.33 $31.94 $30.67 $30.67 $30.67 49,838
2022-01-04 $31.72 $31.90 $30.54 $31.74 $31.74 34,608
2022-01-03 $31.65 $32.12 $31.62 $31.73 $31.73 39,009
2021-12-31 $32.21 $32.33 $31.83 $32.08 $32.08 20,811
2021-12-30 $31.93 $32.52 $31.93 $32.23 $32.23 28,572
2021-12-29 $31.92 $32.06 $31.90 $31.93 $31.93 23,001
2021-12-28 $32.01 $32.18 $32.01 $32.10 $32.10 31,505
2021-12-27 $31.77 $32.15 $31.75 $32.10 $32.10 17,466
2021-12-23 $31.89 $31.97 $31.84 $31.94 $31.94 11,409
2021-12-22 $31.24 $31.77 $31.24 $31.46 $31.46 31,013
2021-12-21 $30.79 $31.39 $30.79 $31.38 $31.38 15,971
2021-12-20 $30.34 $30.85 $30.34 $30.63 $30.63 20,743
2021-12-17 $29.83 $31.15 $29.20 $31.03 $31.03 26,188
2021-12-16 $33.44 $33.44 $30.86 $30.99 $30.99 12,868
2021-12-15 $31.23 $31.53 $30.77 $31.49 $31.49 34,948
2021-12-14 $31.37 $31.46 $30.57 $31.20 $31.20 28,338
2021-12-13 $31.48 $31.70 $31.00 $31.70 $31.70 3,640

Motley Fool Global Opportunities ETF (TMFG) News Headlines

Recent Motley Fool Global Opportunities ETF (TMFG) News
Similar Companies to Motley Fool Global Opportunities ETF (TMFG) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.