Timothy Plan US Large/Mid Cap Core Enhanced ETF (TPLE) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.01 ($0.18) 0.75%
Timothy Plan US Large/Mid Cap Core Enhanced ETF - Daily Information
Click for more stock information on Timothy Plan US Large/Mid Cap Core Enhanced ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $23.96 |
| Previous Close | $24.01 |
| High | $24.05 |
| Low | $23.96 |
| Adjusted Open | $23.96 |
| Previous Adjusted Close | $24.01 |
| Adjusted High | $24.05 |
| Adjusted Low | $23.96 |
About Timothy Plan US Large/Mid Cap Core Enhanced ETF (TPLE)
Timothy Plan US Large/Mid Cap Core Enhanced ETF
Invest in Timothy Plan US Large/Mid Cap Core Enhanced ETF (TPLE)
Historical Stock Data for Timothy Plan US Large/Mid Cap Core Enhanced ETF (TPLE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $23.96 | $24.05 | $23.96 | $24.01 | $24.01 | 1,525 |
| 2025-04-16 | $24.07 | $24.07 | $23.67 | $23.83 | $23.83 | 3,410 |
| 2025-04-15 | $24.24 | $24.24 | $24.13 | $24.13 | $24.13 | 862 |
| 2025-04-14 | $24.22 | $24.22 | $24.18 | $24.19 | $24.19 | 808 |
| 2025-04-11 | $23.42 | $23.90 | $23.27 | $23.90 | $23.90 | 865 |
| 2025-04-10 | $23.79 | $23.79 | $23.16 | $23.50 | $23.50 | 454,750 |
| 2025-04-09 | $22.39 | $24.26 | $22.37 | $24.26 | $24.20 | 1,755 |
| 2025-04-08 | $23.64 | $23.64 | $22.50 | $22.59 | $22.54 | 1,315,025 |
| 2025-04-07 | $22.50 | $23.13 | $22.19 | $22.91 | $22.86 | 10,738 |
| 2025-04-04 | $23.98 | $23.98 | $23.14 | $23.14 | $23.08 | 5,373 |
| 2025-04-03 | $24.90 | $24.90 | $24.60 | $24.60 | $24.54 | 3,733 |
| 2025-04-02 | $25.50 | $25.75 | $25.50 | $25.74 | $25.69 | 1,689 |
| 2025-04-01 | $25.32 | $25.46 | $25.26 | $25.46 | $25.40 | 1,198 |
| 2025-03-31 | $25.04 | $25.37 | $25.04 | $25.37 | $25.31 | 1,908 |
| 2025-03-28 | $25.23 | $25.27 | $25.17 | $25.19 | $25.14 | 3,900 |
| 2025-03-27 | $25.58 | $25.60 | $25.48 | $25.48 | $25.42 | 4,180 |
| 2025-03-26 | $25.72 | $25.72 | $25.54 | $25.61 | $25.56 | 2,811 |
| 2025-03-25 | $25.69 | $25.70 | $25.66 | $25.67 | $25.61 | 2,162 |
| 2025-03-24 | $25.61 | $25.72 | $25.60 | $25.72 | $25.66 | 4,219 |
| 2025-03-21 | $25.18 | $25.26 | $25.17 | $25.22 | $25.22 | 5,286 |
| 2025-03-20 | $25.35 | $25.48 | $25.33 | $25.37 | $25.37 | 9,295 |
| 2025-03-19 | $25.33 | $25.50 | $25.33 | $25.48 | $25.48 | 6,739 |
| 2025-03-18 | $25.41 | $25.41 | $25.16 | $25.28 | $25.28 | 4,926 |
| 2025-03-17 | $25.32 | $25.47 | $25.31 | $25.43 | $25.43 | 4,215 |
| 2025-03-14 | $25.05 | $25.09 | $24.97 | $25.09 | $25.09 | 4,802 |
| 2025-03-13 | $24.64 | $24.65 | $24.55 | $24.58 | $24.58 | 3,607 |
| 2025-03-12 | $24.93 | $24.93 | $24.88 | $24.88 | $24.88 | 4,021 |
| 2025-03-11 | $25.05 | $25.05 | $24.88 | $24.93 | $24.93 | 1,756 |
| 2025-03-10 | $25.42 | $25.46 | $25.18 | $25.19 | $25.19 | 5,977 |
| 2025-03-07 | $25.36 | $25.62 | $25.22 | $25.61 | $25.61 | 6,632 |
| 2025-03-06 | $25.55 | $25.55 | $25.35 | $25.37 | $25.37 | 5,036 |
| 2025-03-05 | $25.46 | $25.67 | $25.42 | $25.67 | $25.67 | 2,928 |
| 2025-03-04 | $25.34 | $25.51 | $25.34 | $25.44 | $25.44 | 2,854 |
| 2025-03-03 | $26.30 | $26.30 | $25.83 | $25.87 | $25.87 | 1,527 |
| 2025-02-28 | $25.95 | $26.15 | $25.92 | $26.15 | $26.15 | 1,411 |
| 2025-02-27 | $25.90 | $25.90 | $25.85 | $25.85 | $25.85 | 1,229 |
| 2025-02-26 | $26.23 | $26.24 | $26.06 | $26.07 | $26.07 | 3,014 |
| 2025-02-25 | $26.02 | $26.13 | $26.02 | $26.10 | $26.10 | 6,462 |
| 2025-02-24 | $26.06 | $26.16 | $26.06 | $26.07 | $26.07 | 4,697 |
| 2025-02-21 | $26.41 | $26.41 | $26.08 | $26.08 | $26.08 | 766 |
| 2025-02-20 | $26.66 | $26.66 | $26.41 | $26.54 | $26.54 | 646 |
| 2025-02-19 | $26.61 | $26.68 | $26.61 | $26.68 | $26.68 | 979 |
| 2025-02-18 | $26.62 | $26.64 | $26.58 | $26.64 | $26.64 | 2,873 |
| 2025-02-14 | $26.62 | $26.64 | $26.51 | $26.51 | $26.51 | 874 |
| 2025-02-13 | $26.40 | $26.56 | $26.40 | $26.56 | $26.56 | 832 |
| 2025-02-12 | $26.31 | $26.37 | $26.31 | $26.32 | $26.32 | 2,043 |
| 2025-02-11 | $26.48 | $26.53 | $26.43 | $26.53 | $26.53 | 2,964 |
| 2025-02-10 | $26.57 | $26.63 | $26.54 | $26.63 | $26.63 | 2,215 |
| 2025-02-07 | $26.47 | $26.48 | $26.47 | $26.48 | $26.48 | 1,810 |
| 2025-02-06 | $26.82 | $26.82 | $26.64 | $26.68 | $26.64 | 822 |
| 2025-02-05 | $26.65 | $26.76 | $26.65 | $26.74 | $26.70 | 402 |
| 2025-02-04 | $26.65 | $26.66 | $26.60 | $26.62 | $26.57 | 3,031 |
| 2025-02-03 | $26.28 | $26.64 | $26.20 | $26.57 | $26.52 | 3,501 |
| 2025-01-31 | $26.68 | $26.68 | $26.67 | $26.67 | $26.63 | 378 |
| 2025-01-30 | $26.91 | $26.91 | $26.90 | $26.90 | $26.85 | 203 |
| 2025-01-29 | $26.72 | $26.72 | $26.60 | $26.60 | $26.56 | 660 |
| 2025-01-28 | $26.70 | $26.74 | $26.67 | $26.73 | $26.69 | 1,253 |
| 2025-01-27 | $26.67 | $26.80 | $26.67 | $26.77 | $26.73 | 1,974 |
| 2025-01-24 | $27.02 | $27.05 | $26.95 | $26.95 | $26.95 | 3,031 |
| 2025-01-23 | $26.88 | $27.00 | $26.88 | $27.00 | $27.00 | 617 |
| 2025-01-22 | $27.02 | $27.02 | $26.95 | $26.95 | $26.95 | 384 |
| 2025-01-21 | $26.80 | $27.02 | $26.80 | $27.01 | $27.01 | 790 |
| 2025-01-17 | $26.72 | $26.72 | $26.68 | $26.70 | $26.70 | 600 |
| 2025-01-16 | $26.54 | $26.58 | $26.54 | $26.58 | $26.58 | 423 |
| 2025-01-15 | $26.41 | $26.41 | $26.29 | $26.29 | $26.29 | 661 |
| 2025-01-14 | $25.86 | $26.01 | $25.83 | $26.00 | $26.00 | 50,357 |
| 2025-01-13 | $25.56 | $25.73 | $25.56 | $25.73 | $25.73 | 1,197 |
| 2025-01-10 | $25.54 | $25.54 | $25.52 | $25.52 | $25.52 | 496 |
| 2025-01-08 | $25.75 | $25.86 | $25.72 | $25.85 | $25.85 | 2,362 |
| 2025-01-07 | $25.88 | $25.88 | $25.71 | $25.75 | $25.75 | 1,560 |
| 2025-01-06 | $25.90 | $26.15 | $25.77 | $25.77 | $25.77 | 6,199 |
| 2025-01-03 | $25.79 | $25.83 | $25.79 | $25.80 | $25.80 | 1,515 |
| 2025-01-02 | $25.65 | $25.68 | $25.54 | $25.54 | $25.54 | 548 |
| 2024-12-31 | $25.69 | $25.69 | $25.57 | $25.57 | $25.57 | 842 |
| 2024-12-30 | $25.42 | $25.69 | $25.41 | $25.59 | $25.59 | 2,705 |
| 2024-12-27 | $25.72 | $25.82 | $25.72 | $25.82 | $25.82 | 1,296 |
| 2024-12-26 | $25.98 | $26.02 | $25.98 | $26.02 | $26.02 | 291 |
| 2024-12-24 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 49 |
| 2024-12-23 | $25.63 | $25.81 | $25.63 | $25.80 | $25.80 | 491 |
| 2024-12-20 | $25.35 | $25.91 | $25.35 | $25.75 | $25.75 | 6,048 |
| 2024-12-19 | $25.72 | $25.72 | $25.49 | $25.49 | $25.49 | 1,851 |
| 2024-12-18 | $26.33 | $26.33 | $25.58 | $25.58 | $25.58 | 869 |
| 2024-12-17 | $26.42 | $26.42 | $26.33 | $26.36 | $26.36 | 710 |
| 2024-12-16 | $26.73 | $26.73 | $26.57 | $26.57 | $26.57 | 3,243 |
| 2024-12-13 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 319 |
| 2024-12-12 | $26.83 | $26.83 | $26.76 | $26.76 | $26.76 | 2,255 |
| 2024-12-11 | $26.90 | $26.96 | $26.86 | $26.88 | $26.86 | 22,886 |
| 2024-12-10 | $26.82 | $27.00 | $26.82 | $26.86 | $26.83 | 3,177 |
| 2024-12-09 | $27.10 | $27.10 | $27.04 | $27.04 | $27.02 | 613 |
| 2024-12-06 | $27.24 | $27.24 | $27.24 | $27.24 | $27.21 | 398 |
| 2024-12-05 | $27.40 | $27.40 | $27.28 | $27.28 | $27.25 | 493 |
| 2024-12-04 | $27.39 | $27.41 | $27.39 | $27.41 | $27.38 | 157 |
| 2024-12-03 | $27.39 | $27.48 | $27.39 | $27.42 | $27.39 | 1,205 |
| 2024-12-02 | $27.43 | $27.48 | $27.43 | $27.48 | $27.46 | 551 |
| 2024-11-29 | $27.67 | $27.67 | $27.64 | $27.64 | $27.64 | 117 |
| 2024-11-27 | $27.74 | $27.74 | $27.58 | $27.58 | $27.58 | 33,124 |
| 2024-11-26 | $27.54 | $27.62 | $27.50 | $27.62 | $27.62 | 4,560 |
| 2024-11-25 | $27.63 | $27.64 | $27.56 | $27.60 | $27.60 | 1,779 |
| 2024-11-22 | $27.38 | $27.41 | $27.34 | $27.39 | $27.39 | 1,131 |
| 2024-11-21 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 54 |
| 2024-11-20 | $26.67 | $26.74 | $26.67 | $26.74 | $26.74 | 1,822 |
| 2024-11-19 | $26.44 | $26.67 | $26.44 | $26.61 | $26.61 | 2,016 |
| 2024-11-18 | $26.58 | $26.65 | $26.58 | $26.62 | $26.62 | 2,460 |
| 2024-11-15 | $26.56 | $26.56 | $26.47 | $26.53 | $26.53 | 11,076 |
| 2024-11-14 | $26.92 | $26.92 | $26.69 | $26.69 | $26.69 | 1,276 |
| 2024-11-13 | $27.12 | $27.14 | $26.98 | $26.98 | $26.98 | 8,381 |
| 2024-11-12 | $27.08 | $27.08 | $27.01 | $27.02 | $27.02 | 6,730 |
| 2024-11-11 | $27.22 | $27.22 | $27.19 | $27.19 | $27.19 | 675 |
| 2024-11-08 | $27.00 | $27.05 | $27.00 | $27.05 | $27.05 | 194 |
| 2024-11-07 | $26.93 | $26.93 | $26.84 | $26.84 | $26.84 | 1,178 |
| 2024-11-06 | $26.75 | $26.84 | $26.61 | $26.84 | $26.83 | 4,628 |
| 2024-11-05 | $26.10 | $26.10 | $26.10 | $26.10 | $26.09 | 118 |
| 2024-11-04 | $25.83 | $25.85 | $25.72 | $25.80 | $25.79 | 3,092 |
| 2024-11-01 | $25.91 | $25.91 | $25.68 | $25.72 | $25.72 | 6,951 |
| 2024-10-31 | $25.93 | $25.93 | $25.78 | $25.78 | $25.78 | 1,605 |
| 2024-10-30 | $26.13 | $26.13 | $26.02 | $26.02 | $26.01 | 4,824 |
| 2024-10-29 | $25.99 | $26.11 | $25.99 | $26.07 | $26.07 | 1,326 |
| 2024-10-28 | $26.11 | $26.12 | $26.07 | $26.11 | $26.11 | 2,262 |
| 2024-10-25 | $26.15 | $26.18 | $25.97 | $25.97 | $25.96 | 913 |
| 2024-10-24 | $26.16 | $26.21 | $26.11 | $26.16 | $26.15 | 4,496 |
| 2024-10-23 | $26.23 | $26.23 | $26.04 | $26.15 | $26.14 | 5,879 |
| 2024-10-22 | $26.34 | $26.34 | $26.24 | $26.25 | $26.24 | 952 |
| 2024-10-21 | $26.70 | $26.70 | $26.46 | $26.46 | $26.45 | 2,593 |
| 2024-10-18 | $26.69 | $26.70 | $26.63 | $26.68 | $26.68 | 18,926 |
| 2024-10-17 | $26.58 | $26.58 | $26.57 | $26.57 | $26.56 | 482 |
| 2024-10-16 | $26.61 | $26.61 | $26.56 | $26.56 | $26.55 | 4,098 |
| 2024-10-15 | $26.53 | $26.53 | $26.45 | $26.45 | $26.44 | 1,215 |
| 2024-10-14 | $26.66 | $26.66 | $26.64 | $26.64 | $26.63 | 951 |
| 2024-10-11 | $26.22 | $26.46 | $26.22 | $26.46 | $26.46 | 1,765 |
| 2024-10-10 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 135 |
| 2024-10-09 | $26.34 | $26.34 | $26.30 | $26.32 | $26.32 | 3,930 |
| 2024-10-08 | $26.03 | $26.17 | $26.03 | $26.15 | $26.15 | 5,568 |
| 2024-10-07 | $26.06 | $26.06 | $26.05 | $26.05 | $26.03 | 641 |
| 2024-10-04 | $26.24 | $26.30 | $26.24 | $26.30 | $26.28 | 1,108 |
| 2024-10-03 | $26.12 | $26.12 | $26.12 | $26.12 | $26.10 | 142 |
| 2024-10-02 | $26.21 | $26.21 | $26.15 | $26.18 | $26.16 | 1,198 |
| 2024-10-01 | $26.10 | $26.24 | $26.10 | $26.15 | $26.15 | 768 |
| 2024-09-30 | $26.18 | $26.23 | $26.18 | $26.23 | $26.23 | 410 |
| 2024-09-27 | $26.30 | $26.30 | $26.16 | $26.17 | $26.17 | 1,882 |
| 2024-09-26 | $26.06 | $26.10 | $26.06 | $26.10 | $26.10 | 423 |
| 2024-09-25 | $26.01 | $26.01 | $25.94 | $25.94 | $25.94 | 1,100 |
| 2024-09-24 | $26.12 | $26.14 | $26.05 | $26.14 | $26.14 | 1,879 |
| 2024-09-23 | $26.04 | $26.11 | $26.04 | $26.09 | $26.09 | 992 |
| 2024-09-20 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 247 |
| 2024-09-19 | $26.02 | $26.06 | $26.01 | $26.01 | $26.01 | 2,584 |
| 2024-09-18 | $25.73 | $25.76 | $25.68 | $25.68 | $25.68 | 1,390 |
| 2024-09-17 | $25.73 | $25.78 | $25.73 | $25.73 | $25.73 | 1,166 |
| 2024-09-16 | $25.64 | $25.70 | $25.60 | $25.70 | $25.70 | 2,306 |
| 2024-09-13 | $25.38 | $25.51 | $25.38 | $25.50 | $25.50 | 9,137 |
| 2024-09-12 | $25.07 | $25.24 | $24.99 | $25.24 | $25.24 | 857 |
| 2024-09-11 | $24.92 | $25.07 | $24.60 | $25.07 | $25.07 | 1,194 |
| 2024-09-10 | $24.89 | $25.05 | $24.89 | $25.05 | $25.02 | 200 |
| 2024-09-09 | $25.11 | $25.11 | $25.00 | $25.00 | $24.97 | 349 |
| 2024-09-06 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 78 |
| 2024-09-05 | $24.99 | $25.02 | $24.99 | $25.02 | $25.02 | 602 |
| 2024-09-04 | $25.16 | $25.23 | $25.16 | $25.23 | $25.23 | 696 |
| 2024-09-03 | $25.62 | $25.62 | $25.23 | $25.23 | $25.23 | 4,224 |
| 2024-08-30 | $25.49 | $25.73 | $25.49 | $25.73 | $25.73 | 2,389 |
| 2024-08-29 | $25.52 | $25.61 | $25.51 | $25.53 | $25.53 | 9,574 |
| 2024-08-28 | $25.53 | $25.53 | $25.40 | $25.47 | $25.47 | 2,046 |
| 2024-08-27 | $25.46 | $25.54 | $25.46 | $25.54 | $25.54 | 2,542 |
| 2024-08-26 | $25.64 | $25.71 | $25.53 | $25.53 | $25.53 | 4,185 |
| 2024-08-23 | $25.41 | $25.61 | $25.41 | $25.61 | $25.61 | 4,122 |
| 2024-08-22 | $25.34 | $25.39 | $25.29 | $25.29 | $25.29 | 1,488 |
| 2024-08-21 | $25.28 | $25.40 | $25.25 | $25.40 | $25.40 | 2,474 |
| 2024-08-20 | $25.19 | $25.19 | $25.16 | $25.16 | $25.16 | 661 |
| 2024-08-19 | $25.15 | $25.28 | $25.15 | $25.28 | $25.28 | 5,077 |
| 2024-08-16 | $25.05 | $25.09 | $25.02 | $25.09 | $25.09 | 2,600 |
| 2024-08-15 | $24.98 | $25.05 | $24.95 | $25.05 | $25.05 | 1,111 |
| 2024-08-14 | $24.69 | $24.76 | $24.69 | $24.75 | $24.75 | 1,385 |
| 2024-08-13 | $24.53 | $24.66 | $24.46 | $24.66 | $24.66 | 710 |
| 2024-08-12 | $24.50 | $24.50 | $24.38 | $24.40 | $24.40 | 951 |
| 2024-08-09 | $24.31 | $24.50 | $24.31 | $24.50 | $24.50 | 1,392 |
| 2024-08-08 | $24.12 | $24.43 | $24.12 | $24.43 | $24.43 | 2,110 |
| 2024-08-07 | $24.44 | $24.47 | $23.96 | $23.96 | $23.96 | 16,330 |
| 2024-08-06 | $24.00 | $24.29 | $24.00 | $24.12 | $24.12 | 1,377 |
| 2024-08-05 | $23.84 | $23.90 | $23.78 | $23.85 | $23.85 | 14,599 |
| 2024-08-02 | $24.64 | $24.64 | $24.27 | $24.44 | $24.44 | 943 |
| 2024-08-01 | $25.25 | $25.25 | $24.85 | $24.85 | $24.85 | 721 |
| 2024-07-31 | $25.36 | $25.36 | $25.22 | $25.22 | $25.22 | 838 |
| 2024-07-30 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 184 |
| 2024-07-29 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 100 |
| 2024-07-26 | $24.83 | $24.83 | $24.81 | $24.81 | $24.81 | 7,673 |
| 2024-07-25 | $24.82 | $24.82 | $24.54 | $24.54 | $24.54 | 979 |
| 2024-07-24 | $24.60 | $24.61 | $24.45 | $24.45 | $24.45 | 632 |
| 2024-07-23 | $24.93 | $24.94 | $24.84 | $24.84 | $24.84 | 1,285 |
| 2024-07-22 | $24.91 | $24.95 | $24.91 | $24.95 | $24.95 | 600 |
| 2024-07-19 | $24.67 | $24.67 | $24.64 | $24.64 | $24.64 | 824 |
| 2024-07-18 | $25.04 | $25.04 | $24.84 | $24.84 | $24.84 | 1,625 |
| 2024-07-17 | $25.16 | $25.17 | $25.01 | $25.01 | $25.01 | 2,517 |
| 2024-07-16 | $25.20 | $25.27 | $25.20 | $25.27 | $25.27 | 2,856 |
| 2024-07-15 | $24.88 | $24.88 | $24.78 | $24.79 | $24.79 | 1,043 |
| 2024-07-12 | $24.79 | $24.79 | $24.79 | $24.79 | $24.79 | 341 |
| 2024-07-11 | $24.30 | $24.58 | $24.30 | $24.58 | $24.58 | 1,416 |
| 2024-07-10 | $24.15 | $24.27 | $24.15 | $24.27 | $24.27 | 2,484 |
| 2024-07-09 | $24.10 | $24.10 | $24.02 | $24.02 | $24.01 | 403 |
| 2024-07-08 | $24.08 | $24.13 | $24.08 | $24.12 | $24.11 | 1,344 |
| 2024-07-05 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 196 |
| 2024-07-03 | $24.13 | $24.17 | $24.13 | $24.17 | $24.17 | 952 |
| 2024-07-02 | $23.96 | $24.11 | $23.96 | $24.11 | $24.11 | 4,526 |
| 2024-07-01 | $24.23 | $24.24 | $24.01 | $24.01 | $24.01 | 7,461 |
| 2024-06-28 | $24.33 | $24.33 | $24.13 | $24.18 | $24.18 | 1,108 |
| 2024-06-27 | $24.17 | $24.21 | $24.17 | $24.21 | $24.21 | 3,056 |
| 2024-06-26 | $24.14 | $24.20 | $24.14 | $24.20 | $24.20 | 3,240 |
| 2024-06-25 | $24.45 | $24.45 | $24.24 | $24.28 | $24.28 | 576 |
| 2024-06-24 | $24.34 | $24.52 | $24.34 | $24.48 | $24.48 | 7,331 |
| 2024-06-21 | $24.31 | $24.35 | $24.25 | $24.35 | $24.35 | 32,239 |
| 2024-06-20 | $24.33 | $24.33 | $24.33 | $24.33 | $24.33 | 16 |
| 2024-06-18 | $24.30 | $24.32 | $24.28 | $24.32 | $24.32 | 1,161 |
| 2024-06-17 | $24.04 | $24.31 | $24.04 | $24.31 | $24.31 | 923 |
| 2024-06-14 | $24.00 | $24.02 | $24.00 | $24.02 | $24.02 | 529 |
| 2024-06-13 | $24.09 | $24.26 | $24.09 | $24.25 | $24.25 | 3,874 |
| 2024-06-12 | $24.41 | $24.41 | $24.33 | $24.34 | $24.34 | 947 |
| 2024-06-11 | $24.15 | $24.16 | $24.13 | $24.16 | $24.12 | 1,432 |
| 2024-06-10 | $24.03 | $24.24 | $24.03 | $24.24 | $24.20 | 368 |
| 2024-06-07 | $24.17 | $24.18 | $24.11 | $24.11 | $24.08 | 1,341 |
| 2024-06-06 | $24.33 | $24.33 | $24.19 | $24.20 | $24.16 | 2,159 |
| 2024-06-05 | $24.12 | $24.33 | $24.12 | $24.33 | $24.29 | 951 |
| 2024-06-04 | $24.15 | $24.15 | $24.13 | $24.13 | $24.09 | 555 |
| 2024-06-03 | $24.36 | $24.36 | $24.06 | $24.21 | $24.17 | 3,874 |
| 2024-05-31 | $24.12 | $24.41 | $24.11 | $24.41 | $24.38 | 2,403 |
| 2024-05-30 | $24.21 | $24.23 | $24.18 | $24.18 | $24.15 | 933 |
| 2024-05-29 | $24.25 | $24.25 | $24.13 | $24.13 | $24.09 | 1,774 |
| 2024-05-28 | $24.42 | $24.42 | $24.42 | $24.42 | $24.38 | 342 |
| 2024-05-24 | $24.49 | $24.61 | $24.49 | $24.61 | $24.57 | 1,290 |
| 2024-05-23 | $24.64 | $24.64 | $24.42 | $24.42 | $24.39 | 275 |
| 2024-05-22 | $24.81 | $24.81 | $24.71 | $24.76 | $24.72 | 701 |
| 2024-05-21 | $24.74 | $24.80 | $24.74 | $24.80 | $24.77 | 1,608 |
| 2024-05-20 | $24.84 | $24.84 | $24.84 | $24.84 | $24.80 | 42 |
| 2024-05-17 | $24.74 | $24.81 | $24.74 | $24.81 | $24.77 | 565 |
| 2024-05-16 | $24.84 | $24.84 | $24.77 | $24.77 | $24.74 | 736 |
| 2024-05-15 | $24.81 | $24.84 | $24.81 | $24.84 | $24.80 | 796 |
| 2024-05-14 | $24.57 | $24.59 | $24.52 | $24.59 | $24.56 | 1,059 |
| 2024-05-13 | $24.64 | $24.64 | $24.37 | $24.48 | $24.44 | 13,367 |
| 2024-05-10 | $24.56 | $24.57 | $24.56 | $24.57 | $24.54 | 334 |
| 2024-05-09 | $24.47 | $24.54 | $24.41 | $24.54 | $24.50 | 24,167 |
| 2024-05-08 | $24.33 | $24.35 | $24.33 | $24.35 | $24.31 | 249 |
| 2024-05-07 | $24.38 | $24.38 | $24.38 | $24.38 | $24.34 | 331 |
| 2024-05-06 | $24.15 | $24.27 | $24.15 | $24.27 | $24.23 | 1,540 |
| 2024-05-03 | $24.07 | $24.07 | $23.95 | $24.04 | $24.04 | 1,872 |
| 2024-05-02 | $23.68 | $23.84 | $23.68 | $23.83 | $23.83 | 806 |
| 2024-05-01 | $23.68 | $23.90 | $23.68 | $23.70 | $23.70 | 420 |
| 2024-04-30 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 19 |
| 2024-04-29 | $24.09 | $24.13 | $24.07 | $24.09 | $24.09 | 2,376 |
| 2024-04-26 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 146 |
| 2024-04-25 | $23.81 | $23.95 | $23.81 | $23.95 | $23.95 | 367 |
| 2024-04-24 | $23.91 | $23.95 | $23.91 | $23.95 | $23.95 | 1,605 |
| 2024-04-23 | $23.98 | $23.98 | $23.93 | $23.94 | $23.94 | 1,390 |
| 2024-04-22 | $23.74 | $23.74 | $23.68 | $23.68 | $23.68 | 1,486 |
| 2024-04-19 | $23.63 | $23.63 | $23.47 | $23.52 | $23.52 | 5,762 |
| 2024-04-18 | $23.50 | $23.53 | $23.50 | $23.53 | $23.53 | 663 |
| 2024-04-17 | $23.65 | $23.65 | $23.61 | $23.62 | $23.62 | 616 |
| 2024-04-16 | $23.82 | $23.82 | $23.68 | $23.72 | $23.72 | 640 |
| 2024-04-15 | $24.10 | $24.10 | $23.81 | $23.81 | $23.81 | 459 |
| 2024-04-12 | $24.32 | $24.32 | $24.02 | $24.03 | $24.03 | 853 |
| 2024-04-11 | $24.43 | $24.46 | $24.29 | $24.41 | $24.41 | 1,467 |
| 2024-04-10 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 338 |
| 2024-04-09 | $24.67 | $24.77 | $24.58 | $24.77 | $24.77 | 4,016 |
| 2024-04-08 | $24.80 | $24.80 | $24.75 | $24.75 | $24.75 | 369 |
| 2024-04-05 | $24.58 | $24.76 | $24.58 | $24.74 | $24.74 | 1,654 |
| 2024-04-04 | $24.91 | $24.94 | $24.47 | $24.53 | $24.53 | 5,172 |
| 2024-04-03 | $24.73 | $24.83 | $24.73 | $24.83 | $24.83 | 2,767 |
| 2024-04-02 | $24.80 | $24.80 | $24.68 | $24.73 | $24.73 | 2,087 |
| 2024-04-01 | $24.96 | $24.96 | $24.91 | $24.93 | $24.93 | 1,118 |
| 2024-03-28 | $25.08 | $25.14 | $25.06 | $25.12 | $25.12 | 2,019 |
| 2024-03-27 | $24.86 | $25.02 | $24.86 | $25.02 | $25.02 | 3,531 |
| 2024-03-26 | $24.83 | $24.84 | $24.71 | $24.73 | $24.73 | 4,105 |
| 2024-03-25 | $24.85 | $24.85 | $24.75 | $24.75 | $24.75 | 4,777 |
| 2024-03-22 | $24.92 | $24.94 | $24.82 | $24.83 | $24.83 | 4,969 |
| 2024-03-21 | $24.75 | $24.98 | $24.75 | $24.95 | $24.95 | 3,198 |
| 2024-03-20 | $24.60 | $24.73 | $24.56 | $24.73 | $24.73 | 45,521 |
| 2024-03-19 | $24.48 | $24.55 | $24.48 | $24.55 | $24.55 | 376 |
| 2024-03-18 | $24.42 | $24.42 | $24.38 | $24.38 | $24.38 | 500 |
| 2024-03-15 | $24.32 | $24.38 | $24.29 | $24.32 | $24.32 | 3,397 |
| 2024-03-14 | $24.32 | $24.33 | $24.32 | $24.32 | $24.32 | 1,234 |
| 2024-03-13 | $24.53 | $24.57 | $24.49 | $24.52 | $24.52 | 3,315 |
| 2024-03-12 | $24.40 | $24.54 | $24.37 | $24.54 | $24.54 | 3,584 |
| 2024-03-11 | $24.34 | $24.37 | $24.25 | $24.37 | $24.37 | 956 |
| 2024-03-08 | $24.65 | $24.65 | $24.43 | $24.43 | $24.43 | 3,298 |
| 2024-03-07 | $24.56 | $24.60 | $24.55 | $24.59 | $24.59 | 1,103 |
| 2024-03-06 | $24.34 | $24.43 | $24.30 | $24.35 | $24.35 | 5,133 |
| 2024-03-05 | $24.26 | $24.28 | $24.14 | $24.18 | $24.18 | 4,618 |
| 2024-03-04 | $24.32 | $24.41 | $24.31 | $24.35 | $24.35 | 511,737 |
| 2024-03-01 | $24.16 | $24.23 | $24.16 | $24.23 | $24.23 | 10,769 |
| 2024-02-29 | $24.07 | $24.09 | $23.97 | $24.09 | $24.09 | 2,610 |
| 2024-02-28 | $23.85 | $23.92 | $23.85 | $23.92 | $23.92 | 2,059 |
| 2024-02-27 | $23.83 | $23.88 | $23.82 | $23.88 | $23.88 | 1,950 |
| 2024-02-26 | $23.85 | $23.85 | $23.77 | $23.81 | $23.81 | 3,028 |
| 2024-02-23 | $23.76 | $23.85 | $23.76 | $23.85 | $23.85 | 2,903 |
| 2024-02-22 | $23.57 | $23.77 | $23.57 | $23.77 | $23.77 | 1,244 |
| 2024-02-21 | $23.22 | $23.42 | $23.22 | $23.42 | $23.42 | 1,724 |
| 2024-02-20 | $23.30 | $23.37 | $23.30 | $23.33 | $23.33 | 10,839 |
| 2024-02-16 | $23.51 | $23.62 | $23.46 | $23.46 | $23.46 | 5,476 |
| 2024-02-15 | $23.38 | $23.59 | $23.38 | $23.57 | $23.57 | 1,154 |
| 2024-02-14 | $23.18 | $23.29 | $23.18 | $23.29 | $23.29 | 2,029 |
| 2024-02-13 | $23.27 | $23.27 | $22.91 | $23.01 | $23.01 | 3,082 |
| 2024-02-12 | $23.39 | $23.43 | $23.32 | $23.34 | $23.34 | 16,871 |
| 2024-02-09 | $23.21 | $23.28 | $23.21 | $23.28 | $23.28 | 1,456 |
| 2024-02-08 | $23.12 | $23.19 | $23.12 | $23.19 | $23.18 | 1,949 |
| 2024-02-07 | $23.09 | $23.16 | $23.09 | $23.12 | $23.11 | 3,788 |
| 2024-02-06 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 102 |
| 2024-02-05 | $22.82 | $22.94 | $22.82 | $22.91 | $22.91 | 4,050 |
| 2024-02-02 | $22.94 | $23.11 | $22.85 | $23.09 | $23.09 | 2,326 |
| 2024-02-01 | $22.72 | $22.99 | $22.68 | $22.99 | $22.99 | 2,105 |
| 2024-01-31 | $22.95 | $22.99 | $22.72 | $22.72 | $22.72 | 5,719 |
| 2024-01-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 310 |
| 2024-01-29 | $22.72 | $22.91 | $22.72 | $22.91 | $22.91 | 1,503 |
| 2024-01-26 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 146 |
| 2024-01-25 | $22.65 | $22.77 | $22.65 | $22.77 | $22.77 | 26,744 |
| 2024-01-24 | $22.80 | $22.80 | $22.59 | $22.59 | $22.59 | 535 |
| 2024-01-23 | $22.78 | $22.78 | $22.66 | $22.76 | $22.76 | 2,348 |
| 2024-01-22 | $22.79 | $22.79 | $22.77 | $22.77 | $22.77 | 809 |
| 2024-01-19 | $22.41 | $22.59 | $22.41 | $22.58 | $22.58 | 1,715 |
| 2024-01-18 | $22.33 | $22.45 | $22.24 | $22.44 | $22.44 | 15,091 |
| 2024-01-17 | $22.30 | $22.32 | $22.23 | $22.27 | $22.27 | 1,864 |
| 2024-01-16 | $22.40 | $22.48 | $22.38 | $22.41 | $22.41 | 2,359 |
| 2024-01-12 | $22.60 | $22.60 | $22.48 | $22.55 | $22.55 | 10,483 |
| 2024-01-11 | $22.55 | $22.55 | $22.49 | $22.54 | $22.54 | 1,229 |
| 2024-01-10 | $22.45 | $22.57 | $22.45 | $22.56 | $22.56 | 3,931 |
| 2024-01-09 | $22.46 | $22.53 | $22.46 | $22.50 | $22.50 | 7,938 |
| 2024-01-08 | $22.36 | $22.59 | $22.31 | $22.59 | $22.59 | 6,774 |
| 2024-01-05 | $22.38 | $22.39 | $22.36 | $22.36 | $22.36 | 1,248 |
| 2024-01-04 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 36 |
| 2024-01-03 | $22.41 | $22.49 | $22.38 | $22.38 | $22.38 | 1,382 |
| 2024-01-02 | $22.76 | $22.76 | $22.68 | $22.69 | $22.69 | 2,615 |
| 2023-12-29 | $22.77 | $22.81 | $22.73 | $22.79 | $22.79 | 5,582 |
| 2023-12-28 | $22.92 | $22.92 | $22.86 | $22.88 | $22.88 | 1,617 |
| 2023-12-27 | $22.82 | $22.86 | $22.82 | $22.86 | $22.86 | 14,873 |
| 2023-12-26 | $22.83 | $22.87 | $22.83 | $22.87 | $22.87 | 711 |
| 2023-12-22 | $22.77 | $22.79 | $22.73 | $22.73 | $22.73 | 3,230 |
| 2023-12-21 | $22.50 | $22.62 | $22.50 | $22.62 | $22.62 | 3,234 |
| 2023-12-20 | $22.72 | $22.75 | $22.40 | $22.40 | $22.40 | 1,853 |
| 2023-12-19 | $22.64 | $22.70 | $22.62 | $22.70 | $22.70 | 1,175 |
| 2023-12-18 | $22.56 | $22.56 | $22.52 | $22.52 | $22.52 | 2,641 |
| 2023-12-15 | $22.57 | $22.58 | $22.55 | $22.55 | $22.50 | 3,002 |
| 2023-12-14 | $22.74 | $22.74 | $22.58 | $22.67 | $22.61 | 7,988 |
| 2023-12-13 | $22.01 | $22.42 | $22.01 | $22.42 | $22.37 | 2,241 |
| 2023-12-12 | $21.99 | $22.04 | $21.98 | $22.02 | $21.96 | 2,218 |
| 2023-12-11 | $21.75 | $21.95 | $21.75 | $21.95 | $21.90 | 4,131 |
| 2023-12-08 | $21.82 | $21.82 | $21.70 | $21.76 | $21.76 | 1,467 |
| 2023-12-07 | $21.71 | $21.71 | $21.68 | $21.68 | $21.68 | 1,707 |
| 2023-12-06 | $21.76 | $21.80 | $21.61 | $21.62 | $21.62 | 781 |
| 2023-12-05 | $21.75 | $21.75 | $21.59 | $21.61 | $21.61 | 605 |
| 2023-12-04 | $21.77 | $21.83 | $21.74 | $21.83 | $21.83 | 3,110 |
| 2023-12-01 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 122 |
| 2023-11-30 | $21.68 | $21.72 | $21.68 | $21.72 | $21.72 | 4,302 |
| 2023-11-29 | $21.68 | $21.74 | $21.67 | $21.68 | $21.68 | 11,020 |
| 2023-11-28 | $21.71 | $21.71 | $21.66 | $21.66 | $21.66 | 3,242 |
| 2023-11-27 | $21.67 | $21.67 | $21.56 | $21.56 | $21.56 | 2,700 |
| 2023-11-24 | $21.67 | $21.69 | $21.67 | $21.69 | $21.69 | 355 |
| 2023-11-22 | $21.66 | $21.68 | $21.66 | $21.67 | $21.67 | 4,868 |
| 2023-11-21 | $21.62 | $21.65 | $21.62 | $21.65 | $21.65 | 278 |
| 2023-11-20 | $21.66 | $21.66 | $21.60 | $21.63 | $21.63 | 18,932 |
| 2023-11-17 | $21.58 | $21.62 | $21.58 | $21.60 | $21.60 | 1,649 |
| 2023-11-16 | $21.56 | $21.56 | $21.55 | $21.56 | $21.56 | 12,037 |
| 2023-11-15 | $21.61 | $21.61 | $21.57 | $21.59 | $21.59 | 18,438 |
| 2023-11-14 | $21.58 | $21.59 | $21.58 | $21.59 | $21.59 | 2,151 |
| 2023-11-13 | $21.43 | $21.44 | $21.43 | $21.43 | $21.43 | 2,102 |
| 2023-11-10 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 337 |
| 2023-11-09 | $21.37 | $21.37 | $21.34 | $21.36 | $21.36 | 2,715 |
| 2023-11-08 | $21.40 | $21.42 | $21.36 | $21.39 | $21.39 | 1,955 |
| 2023-11-07 | $21.45 | $21.45 | $21.41 | $21.41 | $21.39 | 2,354 |
| 2023-11-06 | $21.50 | $21.50 | $21.40 | $21.41 | $21.39 | 5,317 |
| 2023-11-03 | $21.43 | $21.45 | $21.43 | $21.43 | $21.41 | 317 |
| 2023-11-02 | $21.33 | $21.36 | $21.33 | $21.35 | $21.33 | 993 |
| 2023-11-01 | $21.06 | $21.25 | $21.06 | $21.25 | $21.23 | 2,682 |
| 2023-10-31 | $21.18 | $21.18 | $21.14 | $21.14 | $21.13 | 1,838 |
| 2023-10-30 | $20.86 | $21.01 | $20.86 | $20.95 | $20.93 | 5,085 |
| 2023-10-27 | $20.96 | $20.96 | $20.85 | $20.85 | $20.83 | 1,984 |
| 2023-10-26 | $21.10 | $21.19 | $21.04 | $21.04 | $21.02 | 3,502 |
| 2023-10-25 | $21.06 | $21.17 | $21.00 | $21.04 | $21.02 | 12,171 |
| 2023-10-24 | $21.25 | $21.28 | $21.25 | $21.28 | $21.26 | 338 |
| 2023-10-23 | $21.25 | $21.34 | $21.18 | $21.19 | $21.17 | 7,823 |
| 2023-10-20 | $21.40 | $21.44 | $21.34 | $21.34 | $21.34 | 1,225 |
| 2023-10-19 | $22.03 | $22.03 | $21.57 | $21.60 | $21.60 | 3,761 |
| 2023-10-18 | $21.96 | $21.98 | $21.84 | $21.84 | $21.84 | 2,890 |
| 2023-10-17 | $22.05 | $22.35 | $22.05 | $22.23 | $22.23 | 992 |
| 2023-10-16 | $21.90 | $22.17 | $21.90 | $22.13 | $22.13 | 2,945 |
| 2023-10-13 | $21.84 | $21.89 | $21.82 | $21.87 | $21.87 | 2,480 |
| 2023-10-12 | $22.27 | $22.27 | $21.94 | $21.94 | $21.94 | 854 |
| 2023-10-11 | $22.10 | $22.25 | $22.09 | $22.24 | $22.24 | 2,612 |
| 2023-10-10 | $22.13 | $22.31 | $22.13 | $22.22 | $22.20 | 6,230 |
| 2023-10-09 | $21.85 | $22.10 | $21.85 | $22.10 | $22.08 | 1,053 |
| 2023-10-06 | $21.85 | $21.97 | $21.84 | $21.88 | $21.86 | 3,909 |
| 2023-10-05 | $21.56 | $21.63 | $21.56 | $21.62 | $21.60 | 1,654 |
| 2023-10-04 | $21.68 | $21.69 | $21.65 | $21.69 | $21.67 | 520 |
| 2023-10-03 | $21.71 | $21.71 | $21.45 | $21.52 | $21.50 | 4,160 |
| 2023-10-02 | $21.68 | $21.74 | $21.66 | $21.74 | $21.72 | 4,093 |
| 2023-09-29 | $21.99 | $21.99 | $21.99 | $21.99 | $21.97 | 129 |
| 2023-09-28 | $22.17 | $22.19 | $22.09 | $22.11 | $22.09 | 2,522 |
| 2023-09-27 | $21.87 | $22.00 | $21.43 | $21.93 | $21.91 | 12,510 |
| 2023-09-26 | $22.01 | $22.01 | $21.86 | $21.86 | $21.86 | 4,225 |
| 2023-09-25 | $22.10 | $22.16 | $22.10 | $22.16 | $22.16 | 546 |
| 2023-09-22 | $22.17 | $22.19 | $22.07 | $22.10 | $22.10 | 1,642 |
| 2023-09-21 | $22.25 | $22.27 | $22.13 | $22.13 | $22.13 | 898 |
| 2023-09-20 | $22.71 | $22.75 | $22.52 | $22.52 | $22.52 | 3,658 |
| 2023-09-19 | $22.56 | $22.62 | $22.56 | $22.58 | $22.58 | 342 |
| 2023-09-18 | $22.65 | $22.65 | $22.62 | $22.62 | $22.62 | 456 |
| 2023-09-15 | $22.60 | $22.60 | $22.58 | $22.58 | $22.58 | 184 |
| 2023-09-14 | $22.71 | $22.84 | $22.71 | $22.81 | $22.81 | 3,017 |
| 2023-09-13 | $22.62 | $22.63 | $22.52 | $22.63 | $22.63 | 2,208 |
| 2023-09-12 | $22.72 | $22.72 | $22.66 | $22.66 | $22.66 | 2,129 |
| 2023-09-11 | $22.70 | $22.74 | $22.69 | $22.70 | $22.70 | 5,888 |
| 2023-09-08 | $22.69 | $22.70 | $22.64 | $22.65 | $22.65 | 2,480 |
| 2023-09-07 | $22.67 | $22.71 | $22.67 | $22.69 | $22.69 | 4,886 |
| 2023-09-06 | $22.74 | $22.80 | $22.71 | $22.78 | $22.78 | 3,604 |
| 2023-09-05 | $22.92 | $22.92 | $22.86 | $22.86 | $22.84 | 1,257 |
| 2023-09-01 | $23.28 | $23.28 | $23.17 | $23.19 | $23.19 | 11,660 |
| 2023-08-31 | $23.15 | $23.17 | $23.09 | $23.09 | $23.09 | 3,378 |
| 2023-08-30 | $23.14 | $23.19 | $23.11 | $23.14 | $23.14 | 4,437 |
| 2023-08-29 | $22.87 | $23.04 | $22.87 | $23.04 | $23.04 | 3,303 |
| 2023-08-28 | $22.83 | $22.83 | $22.78 | $22.79 | $22.79 | 810 |
| 2023-08-25 | $22.48 | $22.69 | $22.48 | $22.64 | $22.64 | 957 |
| 2023-08-24 | $22.69 | $22.81 | $22.52 | $22.52 | $22.52 | 4,405 |
| 2023-08-23 | $22.61 | $22.77 | $22.60 | $22.72 | $22.72 | 10,601 |
| 2023-08-22 | $22.58 | $22.61 | $22.56 | $22.56 | $22.56 | 1,086 |
| 2023-08-21 | $22.49 | $22.67 | $22.49 | $22.62 | $22.62 | 794 |
| 2023-08-18 | $22.60 | $22.60 | $22.58 | $22.59 | $22.59 | 694 |
| 2023-08-17 | $22.82 | $22.86 | $22.55 | $22.55 | $22.55 | 1,882 |
| 2023-08-16 | $22.85 | $22.94 | $22.75 | $22.75 | $22.75 | 4,852 |
| 2023-08-15 | $23.01 | $23.01 | $22.90 | $22.90 | $22.90 | 1,915 |
| 2023-08-14 | $23.05 | $23.15 | $23.05 | $23.15 | $23.15 | 3,379 |
| 2023-08-11 | $23.13 | $23.13 | $23.09 | $23.10 | $23.10 | 721 |
| 2023-08-10 | $23.18 | $23.32 | $23.07 | $23.10 | $23.10 | 3,391 |
| 2023-08-09 | $23.14 | $23.27 | $23.12 | $23.15 | $23.15 | 5,947 |
| 2023-08-08 | $23.02 | $23.18 | $23.01 | $23.18 | $23.18 | 1,825 |
| 2023-08-07 | $23.35 | $23.36 | $23.33 | $23.35 | $23.35 | 5,481 |
| 2023-08-04 | $23.16 | $23.16 | $23.15 | $23.15 | $23.15 | 1,467 |
| 2023-08-03 | $23.23 | $23.37 | $23.23 | $23.30 | $23.30 | 11,233 |
| 2023-08-02 | $23.50 | $23.50 | $23.36 | $23.39 | $23.39 | 8,779 |
| 2023-08-01 | $23.55 | $23.60 | $23.52 | $23.59 | $23.59 | 12,702 |
| 2023-07-31 | $23.55 | $23.59 | $23.55 | $23.59 | $23.59 | 355 |
| 2023-07-28 | $23.61 | $23.61 | $23.50 | $23.57 | $23.57 | 1,769 |
| 2023-07-27 | $23.70 | $23.70 | $23.46 | $23.46 | $23.46 | 2,319 |
| 2023-07-26 | $23.66 | $23.70 | $23.60 | $23.64 | $23.64 | 10,047 |
| 2023-07-25 | $23.59 | $23.70 | $23.59 | $23.68 | $23.68 | 5,852 |
| 2023-07-24 | $23.52 | $23.58 | $23.50 | $23.52 | $23.52 | 16,449 |
| 2023-07-21 | $23.49 | $23.54 | $23.49 | $23.54 | $23.54 | 1,741 |
| 2023-07-20 | $23.47 | $23.48 | $23.46 | $23.47 | $23.47 | 706 |
| 2023-07-19 | $23.54 | $23.54 | $23.45 | $23.51 | $23.51 | 28,863 |
| 2023-07-18 | $23.40 | $23.48 | $23.40 | $23.48 | $23.48 | 471 |
| 2023-07-17 | $23.24 | $23.41 | $23.24 | $23.37 | $23.37 | 3,439 |
| 2023-07-14 | $23.31 | $23.31 | $23.21 | $23.25 | $23.25 | 8,388 |
| 2023-07-13 | $23.30 | $23.37 | $23.30 | $23.37 | $23.37 | 1,802 |
| 2023-07-12 | $23.28 | $23.33 | $23.24 | $23.26 | $23.26 | 4,336 |
| 2023-07-11 | $22.93 | $23.14 | $22.93 | $23.14 | $23.14 | 3,161 |
| 2023-07-10 | $22.60 | $22.90 | $22.60 | $22.90 | $22.90 | 1,767 |
| 2023-07-07 | $22.76 | $22.83 | $22.71 | $22.74 | $22.68 | 4,093 |
| 2023-07-06 | $22.65 | $22.68 | $22.50 | $22.68 | $22.62 | 20,011 |
| 2023-07-05 | $22.86 | $22.90 | $22.82 | $22.86 | $22.86 | 14,641 |
| 2023-07-03 | $22.96 | $22.97 | $22.96 | $22.97 | $22.97 | 793 |
| 2023-06-30 | $22.84 | $23.01 | $22.84 | $22.99 | $22.99 | 4,490 |
| 2023-06-29 | $22.89 | $22.94 | $22.89 | $22.94 | $22.94 | 2,122 |
| 2023-06-28 | $22.82 | $22.88 | $22.82 | $22.88 | $22.88 | 1,015 |
| 2023-06-27 | $22.83 | $22.91 | $22.83 | $22.91 | $22.91 | 5,689 |
| 2023-06-26 | $22.80 | $22.82 | $22.79 | $22.82 | $22.82 | 2,273 |
| 2023-06-23 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 320 |
| 2023-06-22 | $22.84 | $22.84 | $22.84 | $22.84 | $22.84 | 105 |
| 2023-06-21 | $22.81 | $22.86 | $22.81 | $22.86 | $22.86 | 605 |
| 2023-06-20 | $22.81 | $22.86 | $22.81 | $22.86 | $22.86 | 986 |
| 2023-06-16 | $22.88 | $22.89 | $22.88 | $22.88 | $22.88 | 2,572 |
| 2023-06-15 | $22.86 | $22.90 | $22.83 | $22.88 | $22.88 | 7,992 |
| 2023-06-14 | $22.85 | $22.85 | $22.80 | $22.80 | $22.80 | 3,673 |
| 2023-06-13 | $22.72 | $22.83 | $22.72 | $22.82 | $22.82 | 16,069 |
| 2023-06-12 | $22.74 | $22.75 | $22.73 | $22.75 | $22.75 | 3,908 |
| 2023-06-09 | $22.66 | $22.71 | $22.65 | $22.71 | $22.71 | 1,188 |
| 2023-06-08 | $22.74 | $22.74 | $22.74 | $22.74 | $22.70 | 108 |
| 2023-06-07 | $22.74 | $22.75 | $22.72 | $22.75 | $22.71 | 818 |
| 2023-06-06 | $22.68 | $22.71 | $22.67 | $22.71 | $22.67 | 4,874 |
| 2023-06-05 | $22.65 | $22.66 | $22.63 | $22.66 | $22.63 | 494 |
| 2023-06-02 | $22.53 | $22.68 | $22.53 | $22.68 | $22.68 | 227 |
| 2023-06-01 | $22.39 | $22.54 | $22.39 | $22.54 | $22.54 | 2,084 |
| 2023-05-31 | $22.33 | $22.38 | $22.33 | $22.38 | $22.38 | 856 |
| 2023-05-30 | $22.64 | $22.64 | $22.59 | $22.60 | $22.60 | 2,143 |
| 2023-05-26 | $22.46 | $22.69 | $22.46 | $22.68 | $22.68 | 1,410 |
| 2023-05-25 | $22.40 | $22.55 | $22.37 | $22.50 | $22.50 | 6,528 |
| 2023-05-24 | $22.47 | $22.55 | $22.41 | $22.47 | $22.47 | 2,593 |
| 2023-05-23 | $22.78 | $22.82 | $22.66 | $22.68 | $22.68 | 4,146 |
| 2023-05-22 | $22.92 | $23.06 | $22.92 | $22.98 | $22.98 | 2,510 |
| 2023-05-19 | $23.06 | $23.06 | $22.88 | $22.96 | $22.96 | 1,192 |
| 2023-05-18 | $22.80 | $23.01 | $22.80 | $23.01 | $23.01 | 1,897 |
| 2023-05-17 | $22.64 | $22.85 | $22.64 | $22.79 | $22.79 | 3,056 |
| 2023-05-16 | $22.74 | $22.74 | $22.57 | $22.59 | $22.59 | 2,795 |
| 2023-05-15 | $22.80 | $22.91 | $22.79 | $22.89 | $22.89 | 8,552 |
| 2023-05-12 | $22.90 | $22.90 | $22.68 | $22.79 | $22.79 | 1,601 |
| 2023-05-11 | $22.69 | $22.77 | $22.69 | $22.77 | $22.77 | 424 |
| 2023-05-10 | $22.98 | $22.98 | $22.64 | $22.87 | $22.87 | 3,296 |
| 2023-05-09 | $22.86 | $22.89 | $22.81 | $22.85 | $22.85 | 604 |
| 2023-05-08 | $22.91 | $22.91 | $22.87 | $22.91 | $22.90 | 764 |
| 2023-05-05 | $22.86 | $22.95 | $22.85 | $22.95 | $22.94 | 1,626 |
| 2023-05-04 | $22.55 | $22.66 | $22.55 | $22.60 | $22.60 | 794 |
| 2023-05-03 | $22.93 | $23.00 | $22.76 | $22.76 | $22.76 | 794 |
| 2023-05-02 | $22.76 | $22.89 | $22.63 | $22.89 | $22.88 | 8,592 |
| 2023-05-01 | $23.16 | $23.18 | $23.16 | $23.18 | $23.18 | 132 |
| 2023-04-28 | $22.89 | $23.10 | $22.89 | $23.10 | $23.09 | 868 |
| 2023-04-27 | $22.60 | $22.89 | $22.60 | $22.89 | $22.88 | 1,743 |
| 2023-04-26 | $22.68 | $22.72 | $22.55 | $22.58 | $22.57 | 6,884 |
| 2023-04-25 | $23.23 | $23.23 | $22.80 | $22.80 | $22.79 | 3,100 |
| 2023-04-24 | $23.19 | $23.23 | $23.14 | $23.23 | $23.22 | 7,095 |
| 2023-04-21 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 25 |
| 2023-04-20 | $23.18 | $23.19 | $23.05 | $23.14 | $23.13 | 2,546 |
| 2023-04-19 | $23.14 | $23.18 | $23.14 | $23.18 | $23.18 | 1,793 |
| 2023-04-18 | $23.19 | $23.23 | $23.19 | $23.23 | $23.22 | 929 |
| 2023-04-17 | $23.18 | $23.20 | $23.11 | $23.20 | $23.19 | 1,307 |
| 2023-04-14 | $22.97 | $23.09 | $22.97 | $23.09 | $23.09 | 3,297 |
| 2023-04-13 | $23.23 | $23.23 | $23.21 | $23.21 | $23.21 | 1,550 |
| 2023-04-12 | $23.19 | $23.24 | $23.02 | $23.05 | $23.05 | 4,183 |
| 2023-04-11 | $23.14 | $23.14 | $23.10 | $23.10 | $23.10 | 751 |
| 2023-04-10 | $22.94 | $22.95 | $22.90 | $22.95 | $22.93 | 8,209 |
| 2023-04-06 | $22.79 | $22.83 | $22.79 | $22.81 | $22.78 | 685 |
| 2023-04-05 | $22.91 | $22.91 | $22.77 | $22.82 | $22.80 | 3,239 |
| 2023-04-04 | $23.18 | $23.18 | $22.90 | $22.92 | $22.92 | 3,331 |
| 2023-04-03 | $23.37 | $23.37 | $23.10 | $23.20 | $23.20 | 4,690 |
| 2023-03-31 | $23.01 | $23.17 | $23.01 | $23.17 | $23.17 | 4,304 |
| 2023-03-30 | $22.82 | $22.89 | $22.82 | $22.85 | $22.85 | 18,103 |
| 2023-03-29 | $22.63 | $22.74 | $22.63 | $22.74 | $22.74 | 2,342 |
| 2023-03-28 | $22.33 | $22.46 | $22.33 | $22.45 | $22.45 | 822 |
| 2023-03-27 | $22.37 | $22.45 | $22.29 | $22.39 | $22.39 | 2,939 |
| 2023-03-24 | $21.88 | $22.22 | $21.88 | $22.22 | $22.22 | 17,624 |
| 2023-03-23 | $22.38 | $22.38 | $21.98 | $22.08 | $22.08 | 7,084 |
| 2023-03-22 | $22.52 | $22.57 | $22.15 | $22.15 | $22.15 | 7,049 |
| 2023-03-21 | $22.59 | $22.62 | $22.46 | $22.59 | $22.59 | 13,448 |
| 2023-03-20 | $22.28 | $22.36 | $22.19 | $22.33 | $22.33 | 17,908 |
| 2023-03-17 | $22.08 | $22.08 | $22.00 | $22.03 | $22.03 | 8,977 |
| 2023-03-16 | $21.83 | $22.38 | $21.83 | $22.37 | $22.37 | 4,196 |
| 2023-03-15 | $22.08 | $22.08 | $21.82 | $22.00 | $22.00 | 1,507 |
| 2023-03-14 | $22.43 | $22.58 | $22.21 | $22.42 | $22.42 | 6,557 |
| 2023-03-13 | $22.04 | $22.23 | $21.93 | $22.08 | $22.08 | 1,626 |
| 2023-03-10 | $22.22 | $22.34 | $22.22 | $22.23 | $22.23 | 1,489 |
| 2023-03-09 | $23.27 | $23.27 | $22.81 | $22.81 | $22.77 | 668 |
| 2023-03-08 | $23.21 | $23.21 | $23.07 | $23.21 | $23.21 | 4,335 |
| 2023-03-07 | $23.42 | $23.42 | $23.16 | $23.16 | $23.16 | 2,789 |
| 2023-03-06 | $23.65 | $23.68 | $23.49 | $23.49 | $23.49 | 2,120 |
| 2023-03-03 | $23.26 | $23.61 | $23.26 | $23.61 | $23.61 | 1,982 |
| 2023-03-02 | $23.00 | $23.35 | $22.92 | $23.30 | $23.30 | 11,881 |
| 2023-03-01 | $23.03 | $23.15 | $23.03 | $23.10 | $23.10 | 9,915 |
| 2023-02-28 | $23.22 | $23.25 | $23.11 | $23.14 | $23.14 | 2,536 |
| 2023-02-27 | $23.45 | $23.47 | $23.12 | $23.19 | $23.19 | 4,188 |
| 2023-02-24 | $23.06 | $23.17 | $23.00 | $23.17 | $23.17 | 1,973 |
| 2023-02-23 | $23.32 | $23.37 | $23.18 | $23.34 | $23.34 | 2,520 |
| 2023-02-22 | $23.21 | $23.37 | $23.21 | $23.22 | $23.22 | 1,801 |
| 2023-02-21 | $23.56 | $23.56 | $23.23 | $23.27 | $23.27 | 20,865 |
| 2023-02-17 | $23.63 | $23.80 | $23.63 | $23.80 | $23.80 | 3,115 |
| 2023-02-16 | $23.86 | $24.01 | $23.84 | $23.84 | $23.84 | 2,634 |
| 2023-02-15 | $23.90 | $24.04 | $23.88 | $24.04 | $24.04 | 2,402 |
| 2023-02-14 | $23.87 | $23.96 | $23.85 | $23.94 | $23.94 | 2,056 |
| 2023-02-13 | $23.91 | $23.93 | $23.82 | $23.92 | $23.92 | 2,926 |
| 2023-02-10 | $23.63 | $23.70 | $23.60 | $23.70 | $23.70 | 2,906 |
| 2023-02-09 | $23.96 | $23.96 | $23.66 | $23.66 | $23.61 | 2,964 |
| 2023-02-08 | $24.02 | $24.02 | $23.87 | $23.90 | $23.85 | 7,312 |
| 2023-02-07 | $23.75 | $24.14 | $23.75 | $24.14 | $24.08 | 1,654 |
| 2023-02-06 | $23.90 | $23.95 | $23.88 | $23.91 | $23.85 | 1,154 |
| 2023-02-03 | $24.06 | $24.22 | $23.99 | $24.06 | $24.00 | 17,420 |
| 2023-02-02 | $24.20 | $24.30 | $24.20 | $24.30 | $24.25 | 682 |
| 2023-02-01 | $24.03 | $24.18 | $24.02 | $24.14 | $24.08 | 7,223 |
| 2023-01-31 | $24.01 | $24.05 | $24.01 | $24.05 | $24.00 | 594 |
| 2023-01-30 | $23.92 | $24.01 | $23.92 | $23.96 | $23.91 | 1,870 |
| 2023-01-27 | $23.93 | $24.06 | $23.93 | $24.02 | $23.97 | 2,029 |
| 2023-01-26 | $23.96 | $24.01 | $23.96 | $24.01 | $23.95 | 456 |
| 2023-01-25 | $23.87 | $23.95 | $23.86 | $23.95 | $23.89 | 3,919 |
| 2023-01-24 | $23.91 | $23.96 | $23.91 | $23.96 | $23.91 | 1,068 |
| 2023-01-23 | $23.92 | $23.98 | $23.91 | $23.97 | $23.92 | 1,907 |
| 2023-01-20 | $23.77 | $23.89 | $23.76 | $23.89 | $23.89 | 101,322 |
| 2023-01-19 | $23.85 | $23.85 | $23.77 | $23.80 | $23.80 | 2,381 |
| 2023-01-18 | $23.99 | $23.99 | $23.87 | $23.87 | $23.87 | 1,292 |
| 2023-01-17 | $23.96 | $23.99 | $23.94 | $23.95 | $23.95 | 3,845 |
| 2023-01-13 | $23.84 | $23.99 | $23.84 | $23.97 | $23.97 | 1,077 |
| 2023-01-12 | $23.87 | $23.96 | $23.87 | $23.94 | $23.94 | 1,979 |
| 2023-01-11 | $23.92 | $23.92 | $23.88 | $23.92 | $23.92 | 843 |
| 2023-01-10 | $23.80 | $23.86 | $23.79 | $23.86 | $23.86 | 1,038 |
| 2023-01-09 | $23.88 | $23.88 | $23.82 | $23.82 | $23.82 | 485 |
| 2023-01-06 | $23.76 | $23.80 | $23.76 | $23.80 | $23.80 | 999 |
| 2023-01-05 | $23.66 | $23.70 | $23.66 | $23.66 | $23.66 | 1,670 |
| 2023-01-04 | $23.74 | $23.76 | $23.70 | $23.72 | $23.72 | 162,889 |
| 2023-01-03 | $23.76 | $23.87 | $23.50 | $23.67 | $23.67 | 9,480 |
| 2022-12-30 | $23.74 | $23.74 | $23.52 | $23.74 | $23.74 | 1,769 |
| 2022-12-29 | $23.66 | $23.96 | $23.66 | $23.91 | $23.91 | 22,710 |
| 2022-12-28 | $23.90 | $23.90 | $23.49 | $23.50 | $23.50 | 3,719 |
| 2022-12-27 | $23.76 | $23.88 | $23.76 | $23.83 | $23.83 | 3,891 |
| 2022-12-23 | $23.74 | $23.81 | $23.73 | $23.81 | $23.81 | 6,332 |
| 2022-12-22 | $23.88 | $23.88 | $23.34 | $23.64 | $23.64 | 1,751 |
| 2022-12-21 | $23.74 | $23.95 | $23.74 | $23.95 | $23.95 | 1,771 |
| 2022-12-20 | $23.57 | $23.63 | $23.56 | $23.58 | $23.58 | 10,062 |
| 2022-12-19 | $23.72 | $23.72 | $23.45 | $23.52 | $23.52 | 15,770 |
| 2022-12-16 | $23.84 | $23.84 | $23.56 | $23.71 | $23.71 | 6,135 |
| 2022-12-15 | $24.12 | $24.12 | $24.06 | $24.06 | $23.96 | 25,273 |
| 2022-12-14 | $24.95 | $24.95 | $24.57 | $24.64 | $24.54 | 1,053 |
| 2022-12-13 | $25.14 | $25.14 | $24.66 | $24.80 | $24.69 | 6,758 |
| 2022-12-12 | $24.37 | $24.56 | $24.36 | $24.56 | $24.45 | 6,087 |
| 2022-12-09 | $24.34 | $24.37 | $24.22 | $24.22 | $24.22 | 1,904 |
| 2022-12-08 | $24.40 | $24.44 | $24.40 | $24.41 | $24.41 | 837 |
| 2022-12-07 | $24.18 | $24.34 | $24.18 | $24.27 | $24.27 | 18,180 |
| 2022-12-06 | $24.36 | $24.36 | $24.10 | $24.24 | $24.24 | 26,782 |
| 2022-12-05 | $24.73 | $24.73 | $24.51 | $24.53 | $24.53 | 2,408 |
| 2022-12-02 | $24.89 | $25.01 | $24.85 | $24.99 | $24.99 | 1,336 |
| 2022-12-01 | $25.05 | $25.05 | $25.00 | $25.03 | $25.03 | 1,245 |
| 2022-11-30 | $24.65 | $24.99 | $24.64 | $24.98 | $24.98 | 4,263 |
| 2022-11-29 | $24.66 | $24.66 | $24.63 | $24.64 | $24.64 | 2,409 |
| 2022-11-28 | $24.71 | $24.72 | $24.63 | $24.63 | $24.63 | 842 |
| 2022-11-25 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 10 |
| 2022-11-23 | $24.78 | $24.82 | $24.76 | $24.81 | $24.81 | 1,083 |
| 2022-11-22 | $24.68 | $24.76 | $24.68 | $24.75 | $24.75 | 978 |
| 2022-11-21 | $24.58 | $24.62 | $24.58 | $24.58 | $24.58 | 3,017 |
| 2022-11-18 | $24.55 | $24.57 | $24.51 | $24.57 | $24.57 | 5,154 |
| 2022-11-17 | $24.45 | $24.47 | $24.42 | $24.44 | $24.44 | 1,440 |
| 2022-11-16 | $24.59 | $24.59 | $24.54 | $24.56 | $24.56 | 2,602 |
| 2022-11-15 | $24.67 | $24.71 | $24.62 | $24.66 | $24.66 | 6,528 |
| 2022-11-14 | $24.62 | $24.68 | $24.53 | $24.54 | $24.54 | 3,055 |
| 2022-11-11 | $24.61 | $24.69 | $24.60 | $24.64 | $24.64 | 1,555 |
| 2022-11-10 | $24.39 | $24.59 | $24.32 | $24.59 | $24.59 | 2,993 |
| 2022-11-09 | $24.09 | $24.11 | $23.93 | $23.93 | $23.93 | 907 |
| 2022-11-08 | $24.15 | $24.21 | $24.12 | $24.16 | $24.16 | 1,604 |
| 2022-11-07 | $24.11 | $24.11 | $24.05 | $24.09 | $24.07 | 1,409 |
| 2022-11-04 | $24.03 | $24.04 | $23.94 | $24.03 | $24.03 | 3,016 |
| 2022-11-03 | $23.73 | $23.93 | $23.73 | $23.85 | $23.85 | 1,171 |
| 2022-11-02 | $24.09 | $24.20 | $23.89 | $23.89 | $23.89 | 1,917 |
| 2022-11-01 | $24.12 | $24.22 | $24.12 | $24.20 | $24.20 | 4,714 |
| 2022-10-31 | $24.17 | $24.17 | $24.09 | $24.13 | $24.13 | 2,686 |
| 2022-10-28 | $24.18 | $24.21 | $24.18 | $24.20 | $24.20 | 1,992 |
| 2022-10-27 | $23.90 | $24.18 | $23.90 | $23.94 | $23.94 | 7,171 |
| 2022-10-26 | $23.93 | $24.02 | $23.88 | $23.88 | $23.88 | 5,830 |
| 2022-10-25 | $23.76 | $23.85 | $23.76 | $23.85 | $23.85 | 2,886 |
| 2022-10-24 | $23.41 | $23.66 | $23.41 | $23.66 | $23.66 | 21,506 |
| 2022-10-21 | $23.20 | $23.53 | $23.20 | $23.51 | $23.51 | 8,612 |
| 2022-10-20 | $23.39 | $23.46 | $23.23 | $23.26 | $23.26 | 77,472 |
| 2022-10-19 | $23.55 | $23.55 | $23.39 | $23.41 | $23.41 | 2,890 |
| 2022-10-18 | $23.41 | $23.59 | $23.41 | $23.54 | $23.54 | 4,534 |
| 2022-10-17 | $23.41 | $23.41 | $23.35 | $23.35 | $23.35 | 9,567 |
| 2022-10-14 | $23.36 | $23.36 | $23.11 | $23.11 | $23.11 | 5,111 |
| 2022-10-13 | $22.90 | $23.43 | $22.90 | $23.42 | $23.42 | 6,644 |
| 2022-10-12 | $23.22 | $23.35 | $23.17 | $23.17 | $23.17 | 13,257 |
| 2022-10-11 | $23.28 | $23.36 | $23.23 | $23.26 | $23.26 | 2,227 |
| 2022-10-10 | $23.48 | $23.48 | $23.30 | $23.35 | $23.35 | 2,298 |
| 2022-10-07 | $23.46 | $23.46 | $23.35 | $23.40 | $23.40 | 2,993 |
| 2022-10-06 | $23.75 | $23.75 | $23.68 | $23.71 | $23.71 | 3,163 |
| 2022-10-05 | $23.81 | $23.85 | $23.65 | $23.82 | $23.82 | 6,090 |
| 2022-10-04 | $23.75 | $23.87 | $23.75 | $23.85 | $23.85 | 2,415 |
| 2022-10-03 | $23.38 | $23.50 | $23.38 | $23.48 | $23.48 | 6,368 |
| 2022-09-30 | $23.38 | $23.38 | $23.32 | $23.32 | $23.32 | 2,988 |
| 2022-09-29 | $23.47 | $23.47 | $23.35 | $23.35 | $23.35 | 2,186 |
| 2022-09-28 | $23.41 | $23.50 | $23.41 | $23.47 | $23.47 | 2,252 |
| 2022-09-27 | $23.38 | $23.38 | $23.30 | $23.30 | $23.30 | 2,653 |
| 2022-09-26 | $23.37 | $23.40 | $23.33 | $23.35 | $23.35 | 3,363 |
| 2022-09-23 | $23.42 | $23.42 | $23.33 | $23.40 | $23.40 | 38,908 |
| 2022-09-22 | $23.53 | $23.54 | $23.52 | $23.54 | $23.54 | 4,116 |
| 2022-09-21 | $23.65 | $23.75 | $23.59 | $23.63 | $23.63 | 4,336 |
| 2022-09-20 | $23.65 | $23.69 | $23.65 | $23.68 | $23.68 | 1,085 |
| 2022-09-19 | $23.72 | $23.75 | $23.70 | $23.75 | $23.75 | 2,226 |
| 2022-09-16 | $23.71 | $23.71 | $23.66 | $23.69 | $23.69 | 6,036 |
| 2022-09-15 | $23.81 | $23.82 | $23.77 | $23.77 | $23.77 | 1,158 |
| 2022-09-14 | $24.05 | $24.05 | $23.77 | $23.83 | $23.83 | 6,088 |
| 2022-09-13 | $24.03 | $24.03 | $23.84 | $23.84 | $23.84 | 5,099 |
| 2022-09-12 | $24.07 | $24.08 | $24.04 | $24.07 | $24.07 | 3,182 |
| 2022-09-09 | $23.93 | $24.05 | $23.91 | $24.02 | $24.02 | 4,161 |
| 2022-09-08 | $23.94 | $23.98 | $23.94 | $23.98 | $23.94 | 2,038 |
| 2022-09-07 | $23.85 | $23.95 | $23.85 | $23.94 | $23.91 | 5,443 |
| 2022-09-06 | $23.86 | $23.86 | $23.79 | $23.79 | $23.75 | 3,016 |
| 2022-09-02 | $23.83 | $23.83 | $23.77 | $23.79 | $23.76 | 1,779 |
| 2022-09-01 | $23.77 | $23.83 | $23.77 | $23.83 | $23.79 | 632 |
| 2022-08-31 | $23.87 | $23.87 | $23.83 | $23.85 | $23.82 | 2,836 |
| 2022-08-30 | $23.88 | $23.88 | $23.86 | $23.86 | $23.83 | 661 |
| 2022-08-29 | $23.90 | $24.00 | $23.90 | $23.96 | $23.93 | 5,437 |
| 2022-08-26 | $24.11 | $24.11 | $24.01 | $24.01 | $23.98 | 1,204 |
| 2022-08-25 | $24.14 | $24.18 | $24.12 | $24.16 | $24.13 | 2,478 |
| 2022-08-24 | $24.09 | $24.10 | $24.07 | $24.09 | $24.06 | 3,227 |
| 2022-08-23 | $24.10 | $24.11 | $24.06 | $24.06 | $24.03 | 3,552 |
| 2022-08-22 | $24.19 | $24.19 | $24.06 | $24.06 | $24.03 | 11,643 |
| 2022-08-19 | $24.22 | $24.22 | $24.19 | $24.20 | $24.16 | 2,617 |
| 2022-08-18 | $24.28 | $24.28 | $24.23 | $24.24 | $24.21 | 4,537 |
| 2022-08-17 | $24.23 | $24.25 | $24.20 | $24.21 | $24.18 | 2,537 |
| 2022-08-16 | $24.21 | $24.31 | $24.21 | $24.28 | $24.24 | 2,426 |
| 2022-08-15 | $24.17 | $24.28 | $24.17 | $24.26 | $24.22 | 4,913 |
| 2022-08-12 | $24.12 | $24.27 | $24.12 | $24.25 | $24.21 | 6,395 |
| 2022-08-11 | $24.20 | $24.20 | $24.14 | $24.14 | $24.11 | 4,027 |
| 2022-08-10 | $24.13 | $24.15 | $24.11 | $24.13 | $24.10 | 9,441 |
| 2022-08-09 | $24.01 | $24.02 | $24.00 | $24.00 | $23.96 | 3,546 |
| 2022-08-08 | $24.06 | $24.07 | $24.05 | $24.05 | $24.00 | 2,139 |
| 2022-08-05 | $24.03 | $24.04 | $24.00 | $24.03 | $23.98 | 3,451 |
| 2022-08-04 | $24.02 | $24.05 | $24.01 | $24.05 | $24.00 | 11,061 |
| 2022-08-03 | $24.02 | $24.03 | $23.99 | $24.02 | $23.98 | 11,336 |
| 2022-08-02 | $24.05 | $24.05 | $24.00 | $24.00 | $23.95 | 445 |
| 2022-08-01 | $23.98 | $24.03 | $23.98 | $24.01 | $23.97 | 4,971 |
| 2022-07-29 | $23.93 | $24.04 | $23.93 | $24.04 | $23.99 | 2,770 |
| 2022-07-28 | $23.85 | $23.98 | $23.85 | $23.96 | $23.91 | 5,427 |
| 2022-07-27 | $23.74 | $23.87 | $23.73 | $23.87 | $23.82 | 3,491 |
| 2022-07-26 | $23.75 | $23.76 | $23.71 | $23.74 | $23.70 | 4,757 |
| 2022-07-25 | $23.80 | $23.80 | $23.75 | $23.77 | $23.72 | 2,389 |
| 2022-07-22 | $23.78 | $23.78 | $23.73 | $23.74 | $23.69 | 2,926 |
| 2022-07-21 | $23.64 | $23.78 | $23.64 | $23.75 | $23.70 | 13,416 |
| 2022-07-20 | $23.73 | $23.74 | $23.68 | $23.72 | $23.67 | 5,968 |
| 2022-07-19 | $23.64 | $23.70 | $23.63 | $23.66 | $23.61 | 1,806 |
| 2022-07-18 | $23.63 | $23.63 | $23.49 | $23.49 | $23.44 | 9,229 |
| 2022-07-15 | $23.53 | $23.57 | $23.53 | $23.54 | $23.54 | 11,334 |
| 2022-07-14 | $23.36 | $23.45 | $23.36 | $23.45 | $23.45 | 934 |
| 2022-07-13 | $23.39 | $23.53 | $23.39 | $23.48 | $23.48 | 1,805 |
| 2022-07-12 | $23.58 | $23.60 | $23.52 | $23.52 | $23.52 | 1,704 |
| 2022-07-11 | $23.58 | $23.60 | $23.56 | $23.59 | $23.59 | 3,560 |
| 2022-07-08 | $23.66 | $23.66 | $23.61 | $23.62 | $23.60 | 5,091 |
| 2022-07-07 | $23.61 | $23.64 | $23.60 | $23.64 | $23.62 | 1,098 |
| 2022-07-06 | $23.51 | $23.56 | $23.51 | $23.56 | $23.54 | 2,437 |
| 2022-07-05 | $23.49 | $23.53 | $23.46 | $23.53 | $23.51 | 1,049 |
| 2022-07-01 | $23.52 | $23.57 | $23.49 | $23.56 | $23.54 | 13,382 |
| 2022-06-30 | $23.42 | $23.52 | $23.42 | $23.49 | $23.47 | 29,357 |
| 2022-06-29 | $23.51 | $23.54 | $23.51 | $23.53 | $23.51 | 851 |
| 2022-06-28 | $23.69 | $23.69 | $23.56 | $23.56 | $23.54 | 938 |
| 2022-06-27 | $23.58 | $23.64 | $23.58 | $23.63 | $23.61 | 1,395 |
| 2022-06-24 | $23.48 | $23.63 | $23.48 | $23.62 | $23.60 | 6,958 |
| 2022-06-23 | $23.37 | $23.46 | $23.37 | $23.45 | $23.43 | 3,799 |
| 2022-06-22 | $23.38 | $23.44 | $23.38 | $23.42 | $23.40 | 2,452 |
| 2022-06-21 | $23.42 | $23.46 | $23.41 | $23.43 | $23.41 | 4,718 |
| 2022-06-17 | $23.35 | $23.36 | $23.32 | $23.35 | $23.33 | 4,263 |
| 2022-06-16 | $23.49 | $23.49 | $23.31 | $23.33 | $23.31 | 3,713 |
| 2022-06-15 | $23.56 | $23.58 | $23.49 | $23.52 | $23.50 | 4,903 |
| 2022-06-14 | $23.51 | $23.52 | $23.44 | $23.49 | $23.47 | 6,102 |
| 2022-06-13 | $23.60 | $23.60 | $23.49 | $23.51 | $23.49 | 12,163 |
| 2022-06-10 | $23.80 | $23.82 | $23.74 | $23.78 | $23.76 | 13,035 |
| 2022-06-09 | $24.01 | $24.01 | $23.93 | $23.93 | $23.91 | 5,082 |
| 2022-06-08 | $24.10 | $24.10 | $24.02 | $24.03 | $24.01 | 2,188 |
| 2022-06-07 | $24.06 | $24.12 | $24.06 | $24.12 | $24.10 | 3,380 |
| 2022-06-06 | $24.09 | $24.11 | $24.06 | $24.08 | $24.06 | 15,464 |
| 2022-06-03 | $24.26 | $24.26 | $24.02 | $24.03 | $24.01 | 9,718 |
| 2022-06-02 | $24.07 | $24.11 | $24.05 | $24.11 | $24.09 | 8,005 |
| 2022-06-01 | $23.97 | $23.99 | $23.93 | $23.98 | $23.96 | 1,439 |
| 2022-05-31 | $23.99 | $24.08 | $23.99 | $24.03 | $24.00 | 13,752 |
| 2022-05-27 | $24.01 | $24.10 | $24.01 | $24.10 | $24.07 | 14,893 |
| 2022-05-26 | $23.90 | $24.01 | $23.90 | $23.96 | $23.94 | 28,127 |
| 2022-05-25 | $23.81 | $23.88 | $23.77 | $23.84 | $23.81 | 16,765 |
| 2022-05-24 | $23.72 | $23.78 | $23.69 | $23.78 | $23.76 | 5,904 |
| 2022-05-23 | $23.78 | $23.83 | $23.78 | $23.80 | $23.78 | 5,833 |
| 2022-05-20 | $23.81 | $23.81 | $23.64 | $23.75 | $23.73 | 8,939 |
| 2022-05-19 | $23.72 | $23.78 | $23.71 | $23.75 | $23.72 | 15,903 |
| 2022-05-18 | $23.96 | $24.02 | $23.73 | $23.74 | $23.71 | 3,664 |
| 2022-05-17 | $24.07 | $24.07 | $23.90 | $23.93 | $23.91 | 6,598 |
| 2022-05-16 | $23.86 | $23.87 | $23.82 | $23.82 | $23.80 | 3,782 |
| 2022-05-13 | $23.85 | $23.85 | $23.84 | $23.84 | $23.81 | 344 |
| 2022-05-12 | $23.69 | $23.73 | $23.63 | $23.71 | $23.69 | 3,614 |
| 2022-05-11 | $23.77 | $23.83 | $23.68 | $23.68 | $23.66 | 4,918 |
| 2022-05-10 | $23.87 | $23.87 | $23.72 | $23.75 | $23.72 | 2,464 |
| 2022-05-09 | $23.86 | $23.86 | $23.73 | $23.77 | $23.74 | 5,012 |
| 2022-05-06 | $23.95 | $23.95 | $23.89 | $23.95 | $23.92 | 7,145 |
| 2022-05-05 | $23.98 | $24.02 | $23.96 | $23.99 | $23.96 | 17,324 |
| 2022-05-04 | $23.93 | $24.19 | $23.93 | $24.19 | $24.16 | 5,343 |
| 2022-05-03 | $24.02 | $24.08 | $24.02 | $24.03 | $24.01 | 1,960 |
| 2022-05-02 | $23.88 | $24.05 | $23.57 | $23.96 | $23.93 | 2,912 |
| 2022-04-29 | $24.68 | $24.68 | $23.92 | $23.93 | $23.90 | 9,729 |
| 2022-04-28 | $24.37 | $24.61 | $24.16 | $24.60 | $24.58 | 3,557 |
| 2022-04-27 | $24.39 | $24.40 | $24.22 | $24.22 | $24.19 | 4,039 |
| 2022-04-26 | $24.56 | $24.62 | $24.17 | $24.20 | $24.17 | 6,542 |
| 2022-04-25 | $24.50 | $24.72 | $24.15 | $24.72 | $24.69 | 18,165 |
| 2022-04-22 | $25.21 | $25.21 | $24.67 | $24.67 | $24.65 | 2,256 |
| 2022-04-21 | $25.99 | $25.99 | $25.39 | $25.41 | $25.38 | 4,004 |
| 2022-04-20 | $25.76 | $25.86 | $25.76 | $25.81 | $25.79 | 2,751 |
| 2022-04-19 | $25.19 | $25.59 | $25.19 | $25.59 | $25.56 | 7,007 |
| 2022-04-18 | $25.26 | $25.26 | $25.08 | $25.09 | $25.06 | 9,312 |
| 2022-04-14 | $25.43 | $25.43 | $25.19 | $25.23 | $25.20 | 3,012 |
| 2022-04-13 | $25.18 | $25.40 | $25.18 | $25.40 | $25.37 | 3,493 |
| 2022-04-12 | $25.50 | $25.50 | $25.15 | $25.15 | $25.12 | 7,585 |
| 2022-04-11 | $25.50 | $25.50 | $25.21 | $25.21 | $25.18 | 4,270 |
| 2022-04-08 | $25.48 | $25.68 | $25.48 | $25.49 | $25.44 | 12,257 |
| 2022-04-07 | $25.53 | $25.57 | $25.25 | $25.50 | $25.45 | 6,003 |
| 2022-04-06 | $25.28 | $25.39 | $25.24 | $25.35 | $25.30 | 11,402 |
| 2022-04-05 | $25.64 | $25.64 | $25.43 | $25.43 | $25.38 | 2,259 |
| 2022-04-04 | $25.51 | $25.66 | $25.51 | $25.65 | $25.60 | 3,040 |
| 2022-04-01 | $25.65 | $25.68 | $25.46 | $25.67 | $25.63 | 3,421 |
| 2022-03-31 | $25.95 | $25.95 | $25.59 | $25.59 | $25.54 | 24,420 |
| 2022-03-30 | $26.11 | $26.11 | $25.80 | $25.84 | $25.79 | 2,102 |
| 2022-03-29 | $25.75 | $26.03 | $25.75 | $26.03 | $25.98 | 13,569 |
| 2022-03-28 | $25.42 | $25.63 | $25.42 | $25.63 | $25.58 | 2,327 |
| 2022-03-25 | $25.39 | $25.54 | $25.39 | $25.54 | $25.49 | 2,645 |
| 2022-03-24 | $25.37 | $25.40 | $25.37 | $25.40 | $25.36 | 222 |
| 2022-03-23 | $25.30 | $25.30 | $25.16 | $25.16 | $25.12 | 850 |
| 2022-03-22 | $25.32 | $25.56 | $25.32 | $25.49 | $25.44 | 4,969 |
| 2022-03-21 | $25.52 | $25.52 | $25.20 | $25.36 | $25.32 | 30,038 |
| 2022-03-18 | $25.24 | $25.45 | $25.15 | $25.42 | $25.37 | 5,842 |
| 2022-03-17 | $24.92 | $25.22 | $24.83 | $25.22 | $25.17 | 22,530 |
| 2022-03-16 | $24.68 | $24.83 | $24.63 | $24.83 | $24.78 | 3,595 |
| 2022-03-15 | $24.21 | $24.42 | $24.16 | $24.41 | $24.36 | 2,976 |
| 2022-03-14 | $24.24 | $24.31 | $23.90 | $24.00 | $23.95 | 6,720 |
| 2022-03-11 | $24.47 | $24.47 | $24.08 | $24.09 | $24.04 | 45,350 |
| 2022-03-10 | $24.14 | $24.35 | $24.10 | $24.35 | $24.27 | 1,824 |
| 2022-03-09 | $24.38 | $24.46 | $24.31 | $24.36 | $24.28 | 3,850 |
| 2022-03-08 | $24.27 | $24.37 | $23.87 | $23.87 | $23.79 | 4,686 |
| 2022-03-07 | $24.65 | $24.66 | $24.13 | $24.13 | $24.05 | 2,605 |
| 2022-03-04 | $24.58 | $24.76 | $24.58 | $24.76 | $24.68 | 713 |
| 2022-03-03 | $24.96 | $24.97 | $24.83 | $24.84 | $24.75 | 4,124 |
| 2022-03-02 | $24.67 | $24.97 | $24.65 | $24.89 | $24.81 | 17,822 |
| 2022-03-01 | $24.78 | $24.78 | $24.34 | $24.35 | $24.27 | 6,443 |
| 2022-02-28 | $24.74 | $24.85 | $24.49 | $24.73 | $24.64 | 7,893 |
| 2022-02-25 | $24.39 | $24.85 | $24.37 | $24.83 | $24.74 | 10,529 |
| 2022-02-24 | $23.35 | $24.18 | $23.22 | $24.18 | $24.10 | 10,380 |
| 2022-02-23 | $24.28 | $24.39 | $23.87 | $23.87 | $23.79 | 4,880 |
| 2022-02-22 | $24.50 | $24.59 | $24.14 | $24.27 | $24.19 | 6,081 |
| 2022-02-18 | $24.75 | $24.75 | $24.48 | $24.56 | $24.48 | 4,749 |
| 2022-02-17 | $25.08 | $25.08 | $24.65 | $24.65 | $24.57 | 4,831 |
| 2022-02-16 | $25.06 | $25.13 | $25.03 | $25.11 | $25.02 | 2,285 |
| 2022-02-15 | $25.01 | $25.05 | $24.94 | $25.02 | $24.94 | 8,843 |
| 2022-02-14 | $24.77 | $24.97 | $24.52 | $24.68 | $24.60 | 13,151 |
| 2022-02-11 | $25.13 | $25.36 | $24.85 | $24.89 | $24.81 | 4,696 |
| 2022-02-10 | $25.55 | $25.55 | $25.22 | $25.22 | $25.13 | 1,893 |
| 2022-02-09 | $25.54 | $25.73 | $25.54 | $25.73 | $25.64 | 6,603 |
| 2022-02-08 | $25.05 | $25.31 | $25.02 | $25.30 | $25.22 | 3,965 |
| 2022-02-07 | $25.13 | $25.21 | $24.99 | $24.99 | $24.90 | 5,004 |
| 2022-02-04 | $25.10 | $25.24 | $24.95 | $25.06 | $24.98 | 1,945 |
| 2022-02-03 | $25.25 | $25.32 | $25.14 | $25.14 | $25.05 | 877 |
| 2022-02-02 | $25.44 | $25.54 | $25.31 | $25.54 | $25.46 | 17,550 |
| 2022-02-01 | $25.12 | $25.37 | $25.12 | $25.37 | $25.28 | 1,959 |
| 2022-01-31 | $24.78 | $25.21 | $24.78 | $25.21 | $25.12 | 841 |
| 2022-01-28 | $24.27 | $24.69 | $24.27 | $24.69 | $24.60 | 4,811 |
| 2022-01-27 | $24.67 | $24.84 | $24.18 | $24.28 | $24.19 | 4,651 |
| 2022-01-26 | $25.04 | $25.04 | $24.35 | $24.39 | $24.31 | 2,329 |
| 2022-01-25 | $24.68 | $24.87 | $24.52 | $24.63 | $24.54 | 2,006 |
| 2022-01-24 | $24.73 | $25.06 | $24.23 | $25.06 | $24.98 | 19,594 |
| 2022-01-21 | $25.18 | $25.28 | $24.83 | $24.88 | $24.79 | 22,372 |
| 2022-01-20 | $25.65 | $25.79 | $25.14 | $25.14 | $25.06 | 2,730 |
| 2022-01-19 | $25.65 | $25.71 | $25.49 | $25.49 | $25.41 | 4,017 |
| 2022-01-18 | $26.05 | $26.05 | $25.60 | $25.64 | $25.55 | 54,253 |
| 2022-01-14 | $26.13 | $26.13 | $25.84 | $26.12 | $26.03 | 8,365 |
| 2022-01-13 | $26.50 | $26.50 | $26.22 | $26.22 | $26.13 | 4,333 |
| 2022-01-12 | $26.58 | $26.58 | $26.33 | $26.50 | $26.41 | 3,780 |
| 2022-01-11 | $26.15 | $26.41 | $26.04 | $26.41 | $26.32 | 2,353 |
| 2022-01-10 | $26.37 | $26.37 | $25.79 | $26.16 | $26.07 | 7,058 |
| 2022-01-07 | $26.47 | $26.47 | $26.33 | $26.37 | $26.27 | 2,981 |
| 2022-01-06 | $26.58 | $26.72 | $26.55 | $26.55 | $26.46 | 5,976 |
| 2022-01-05 | $27.18 | $27.18 | $26.58 | $26.60 | $26.51 | 7,949 |
| 2022-01-04 | $27.09 | $27.10 | $27.00 | $27.06 | $26.97 | 2,482 |
| 2022-01-03 | $26.87 | $26.97 | $26.84 | $26.94 | $26.85 | 1,597 |
| 2021-12-31 | $27.13 | $27.23 | $27.13 | $27.22 | $27.13 | 1,565 |
| 2021-12-30 | $27.33 | $27.35 | $27.16 | $27.16 | $27.07 | 6,697 |
| 2021-12-29 | $27.21 | $27.29 | $27.20 | $27.25 | $27.15 | 2,091 |
| 2021-12-28 | $27.06 | $27.17 | $27.06 | $27.11 | $27.02 | 5,343 |
| 2021-12-27 | $26.90 | $27.07 | $26.90 | $27.07 | $26.97 | 852 |
| 2021-12-23 | $26.74 | $26.79 | $26.73 | $26.76 | $26.66 | 925 |
| 2021-12-22 | $26.34 | $26.52 | $26.32 | $26.51 | $26.42 | 1,927 |
| 2021-12-21 | $26.26 | $26.29 | $26.24 | $26.29 | $26.20 | 893 |
| 2021-12-20 | $25.90 | $25.90 | $25.61 | $25.85 | $25.76 | 5,290 |
| 2021-12-17 | $26.38 | $26.38 | $26.16 | $26.19 | $26.10 | 7,183 |
| 2021-12-16 | $26.60 | $26.73 | $26.44 | $26.46 | $26.37 | 9,277 |
| 2021-12-15 | $26.53 | $26.58 | $26.53 | $26.58 | $26.43 | 448 |
| 2021-12-14 | $26.17 | $26.26 | $26.15 | $26.23 | $26.09 | 3,413 |
| 2021-12-13 | $26.59 | $26.59 | $26.46 | $26.49 | $26.35 | 1,424 |
| 2021-12-10 | $26.54 | $26.57 | $26.48 | $26.57 | $26.43 | 3,592 |
| 2021-12-09 | $26.57 | $26.57 | $26.43 | $26.43 | $26.29 | 4,742 |
| 2021-12-08 | $26.52 | $26.66 | $26.51 | $26.65 | $26.50 | 40,905 |
| 2021-12-07 | $26.63 | $26.63 | $26.50 | $26.51 | $26.37 | 1,257 |
| 2021-12-06 | $25.99 | $26.12 | $25.96 | $26.09 | $25.95 | 4,811 |
| 2021-12-03 | $25.71 | $25.78 | $25.62 | $25.78 | $25.64 | 5,554 |
| 2021-12-02 | $25.71 | $25.99 | $25.58 | $25.88 | $25.74 | 4,238 |
| 2021-12-01 | $25.96 | $26.13 | $25.40 | $25.40 | $25.26 | 1,860 |
| 2021-11-30 | $26.33 | $26.33 | $25.61 | $25.61 | $25.47 | 8,059 |
| 2021-11-29 | $26.13 | $26.40 | $26.13 | $26.32 | $26.18 | 936 |
| 2021-11-26 | $26.16 | $26.16 | $26.05 | $26.05 | $25.91 | 983 |
| 2021-11-24 | $26.40 | $26.60 | $26.40 | $26.60 | $26.46 | 1,993 |
| 2021-11-23 | $26.49 | $26.57 | $26.44 | $26.57 | $26.42 | 7,928 |
| 2021-11-22 | $26.75 | $26.77 | $26.57 | $26.57 | $26.43 | 6,208 |
| 2021-11-19 | $26.67 | $26.71 | $26.60 | $26.60 | $26.45 | 1,107 |
| 2021-11-18 | $26.62 | $26.65 | $26.62 | $26.63 | $26.48 | 805 |
| 2021-11-17 | $26.85 | $26.85 | $26.66 | $26.71 | $26.57 | 2,838 |
| 2021-11-16 | $26.83 | $26.92 | $26.81 | $26.82 | $26.68 | 2,322 |
| 2021-11-15 | $26.70 | $26.70 | $26.65 | $26.65 | $26.50 | 3,051 |
| 2021-11-12 | $26.53 | $26.66 | $26.53 | $26.63 | $26.49 | 1,337 |
| 2021-11-11 | $26.41 | $26.43 | $26.41 | $26.43 | $26.29 | 372 |
| 2021-11-10 | $26.58 | $26.58 | $26.37 | $26.41 | $26.27 | 2,029 |
| 2021-11-09 | $26.57 | $26.58 | $26.52 | $26.58 | $26.44 | 2,655 |
| 2021-11-08 | $26.50 | $26.52 | $26.48 | $26.52 | $26.37 | 677 |
| 2021-11-05 | $26.55 | $26.55 | $26.45 | $26.45 | $26.30 | 230 |
| 2021-11-04 | $26.43 | $26.45 | $26.33 | $26.36 | $26.22 | 4,349 |
| 2021-11-03 | $26.34 | $26.35 | $26.22 | $26.33 | $26.19 | 535 |
| 2021-11-02 | $26.21 | $26.28 | $26.20 | $26.26 | $26.12 | 1,608,465 |
| 2021-11-01 | $26.13 | $26.15 | $26.06 | $26.13 | $25.99 | 2,426 |
| 2021-10-29 | $25.97 | $26.04 | $25.97 | $26.02 | $25.88 | 2,022 |
| 2021-10-28 | $25.93 | $25.96 | $25.87 | $25.96 | $25.82 | 2,382 |
| 2021-10-27 | $25.87 | $25.87 | $25.66 | $25.66 | $25.52 | 1,205 |
| 2021-10-26 | $26.05 | $26.14 | $26.02 | $26.02 | $25.88 | 4,852 |
| 2021-10-25 | $26.07 | $26.15 | $26.03 | $26.05 | $25.91 | 5,735 |
| 2021-10-22 | $25.82 | $26.07 | $25.82 | $26.01 | $25.87 | 2,349 |
| 2021-10-21 | $25.76 | $25.89 | $25.76 | $25.89 | $25.75 | 939 |
| 2021-10-20 | $25.67 | $25.81 | $25.64 | $25.76 | $25.62 | 4,091 |
| 2021-10-19 | $25.47 | $25.64 | $25.47 | $25.61 | $25.47 | 6,240 |
| 2021-10-18 | $25.45 | $25.47 | $25.35 | $25.45 | $25.31 | 5,959 |
| 2021-10-15 | $25.40 | $25.53 | $25.40 | $25.42 | $25.29 | 1,017 |
| 2021-10-14 | $25.06 | $25.31 | $25.06 | $25.31 | $25.17 | 41,095 |
| 2021-10-13 | $24.86 | $24.86 | $24.73 | $24.84 | $24.70 | 2,911 |
| 2021-10-12 | $24.76 | $24.79 | $24.71 | $24.71 | $24.57 | 2,767 |
| 2021-10-11 | $25.03 | $25.03 | $24.75 | $24.75 | $24.61 | 1,135 |
| 2021-10-08 | $25.12 | $25.12 | $24.86 | $24.86 | $24.73 | 2,323 |
| 2021-10-07 | $25.16 | $25.16 | $25.00 | $25.00 | $24.85 | 980 |
| 2021-10-06 | $24.47 | $24.74 | $24.47 | $24.74 | $24.59 | 364 |
| 2021-10-05 | $24.69 | $24.79 | $24.65 | $24.65 | $24.50 | 2,311 |
| 2021-10-04 | $24.76 | $24.76 | $24.36 | $24.44 | $24.29 | 2,219 |
| 2021-10-01 | $24.54 | $24.83 | $24.53 | $24.63 | $24.48 | 13,343 |
| 2021-09-30 | $24.95 | $24.95 | $24.49 | $24.49 | $24.35 | 6,501 |
| 2021-09-29 | $24.88 | $24.94 | $24.79 | $24.79 | $24.64 | 11,973 |
| 2021-09-28 | $25.19 | $25.19 | $24.74 | $24.74 | $24.59 | 4,134 |
| 2021-09-27 | $25.25 | $25.41 | $25.23 | $25.24 | $25.09 | 27,922 |
| 2021-09-24 | $25.36 | $25.36 | $25.24 | $25.32 | $25.16 | 5,600 |
| 2021-09-23 | $25.32 | $25.35 | $25.29 | $25.29 | $25.14 | 566 |
| 2021-09-22 | $24.95 | $25.12 | $24.95 | $25.03 | $24.88 | 893 |
| 2021-09-21 | $24.97 | $24.97 | $24.82 | $24.82 | $24.67 | 2,047 |
| 2021-09-20 | $24.98 | $24.98 | $24.65 | $24.85 | $24.71 | 8,091 |
| 2021-09-17 | $25.52 | $25.52 | $25.20 | $25.22 | $25.07 | 13,916 |
| 2021-09-16 | $25.53 | $25.53 | $25.34 | $25.43 | $25.28 | 5,191 |
| 2021-09-15 | $25.31 | $25.55 | $25.31 | $25.47 | $25.32 | 13,911 |
| 2021-09-14 | $25.36 | $25.36 | $25.28 | $25.28 | $25.13 | 11,324 |
| 2021-09-13 | $25.72 | $25.72 | $25.37 | $25.44 | $25.28 | 7,902 |
| 2021-09-10 | $25.63 | $25.69 | $25.50 | $25.50 | $25.34 | 9,480 |
| 2021-09-09 | $25.80 | $25.82 | $25.63 | $25.63 | $25.48 | 9,680 |
| 2021-09-08 | $25.69 | $25.76 | $25.65 | $25.75 | $25.58 | 2,997 |
| 2021-09-07 | $25.88 | $25.88 | $25.67 | $25.67 | $25.50 | 5,398 |
| 2021-09-03 | $25.99 | $26.03 | $25.97 | $25.97 | $25.80 | 16,253 |
| 2021-09-02 | $26.00 | $26.04 | $25.96 | $26.02 | $25.85 | 4,434 |
| 2021-09-01 | $25.85 | $25.96 | $25.79 | $25.87 | $25.70 | 10,075 |
| 2021-08-31 | $25.90 | $25.90 | $25.81 | $25.86 | $25.69 | 11,140 |
| 2021-08-30 | $25.96 | $25.99 | $25.91 | $25.92 | $25.75 | 22,909 |
| 2021-08-27 | $25.75 | $25.91 | $25.75 | $25.86 | $25.70 | 14,011 |
| 2021-08-26 | $25.72 | $25.74 | $25.65 | $25.65 | $25.48 | 28,478 |
| 2021-08-25 | $25.68 | $25.85 | $25.68 | $25.83 | $25.66 | 24,868 |
| 2021-08-24 | $25.64 | $25.70 | $25.64 | $25.67 | $25.50 | 31,747 |
| 2021-08-23 | $25.62 | $25.64 | $25.55 | $25.60 | $25.44 | 30,131 |
| 2021-08-20 | $25.40 | $25.51 | $25.40 | $25.48 | $25.32 | 29,469 |
| 2021-08-19 | $25.29 | $25.37 | $25.15 | $25.27 | $25.11 | 37,274 |
| 2021-08-18 | $25.49 | $25.55 | $25.30 | $25.30 | $25.14 | 39,721 |
| 2021-08-17 | $25.55 | $25.55 | $25.36 | $25.53 | $25.36 | 30,895 |
| 2021-08-16 | $25.69 | $25.72 | $25.54 | $25.72 | $25.55 | 46,605 |
| 2021-08-13 | $25.63 | $25.70 | $25.62 | $25.65 | $25.48 | 39,845 |
| 2021-08-12 | $25.74 | $25.74 | $25.55 | $25.62 | $25.45 | 38,254 |
| 2021-08-11 | $25.63 | $25.63 | $25.51 | $25.63 | $25.46 | 35,268 |
| 2021-08-10 | $25.56 | $25.58 | $25.47 | $25.49 | $25.33 | 52,133 |
| 2021-08-09 | $25.56 | $25.56 | $25.41 | $25.47 | $25.30 | 35,795 |
| 2021-08-06 | $25.54 | $25.55 | $25.41 | $25.46 | $25.29 | 32,620 |
| 2021-08-05 | $25.53 | $25.53 | $25.33 | $25.41 | $25.24 | 33,445 |
| 2021-08-04 | $25.55 | $25.55 | $25.32 | $25.35 | $25.18 | 66,890 |
| 2021-08-03 | $25.31 | $25.44 | $25.21 | $25.43 | $25.27 | 32,604 |
| 2021-08-02 | $25.48 | $25.49 | $25.26 | $25.27 | $25.10 | 44,441 |
| 2021-07-30 | $25.31 | $25.34 | $25.26 | $25.29 | $25.12 | 38,993 |
| 2021-07-29 | $25.16 | $25.30 | $25.16 | $25.25 | $25.08 | 26,504 |
Timothy Plan US Large/Mid Cap Core Enhanced ETF (TPLE) News Headlines
Recent Timothy Plan US Large/Mid Cap Core Enhanced ETF (TPLE) News
Similar Companies to Timothy Plan US Large/Mid Cap Core Enhanced ETF (TPLE) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |