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.

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

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.