Timothy Plan US Small Cap Core ETF (TPSC) Exchange: NYSE ARCA

Data as of April 25, 2024

$35.81 ($0.17) 0.48%

Timothy Plan US Small Cap Core ETF - Daily Information
Click for more stock information on Timothy Plan US Small Cap Core ETF.
Daily Information Data
Date April 25, 2024
Open $35.59
Previous Close $35.81
High $35.89
Low $35.59
Adjusted Open $35.59
Previous Adjusted Close $35.81
Adjusted High $35.89
Adjusted Low $35.59

About Timothy Plan US Small Cap Core ETF (TPSC)

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 Small Cap Volatility Weighted BRI Index (the “Index”), an unmanaged, volatility weighted index created by the Fund’s 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 Fund’s sub-adviser, to construct its constituent securities. The Index universe begins with the stocks included in the Nasdaq Victory US Small Cap 500 Volatility Weighted Index, a volatility weighted index comprised of the 500 largest U.S. companies with market capitalizations of less than $3 billion 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 $71.0 million to $4.10 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 also reserves the right to exclude investments, in its best judgement, in other companies whose practices may not fall within the exclusions described above, but can be found offensive to basic, traditional Judeo-Christian values. 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. A replication strategy means that the Fund seeks to hold all of the securities included in its index, in approximately the percentages represented by the securities in the index.

Historical Stock Data for Timothy Plan US Small Cap Core ETF (TPSC)

Date Open High Low Close Adj.Close Volume
2024-04-05 $35.59 $35.89 $35.59 $35.81 $35.81 17,006
2024-04-04 $36.36 $36.36 $35.50 $35.64 $35.64 33,673
2024-04-03 $35.60 $35.99 $35.60 $35.93 $35.93 5,778
2024-04-02 $36.03 $36.03 $35.57 $35.76 $35.76 13,951
2024-04-01 $36.72 $36.82 $36.28 $36.35 $36.35 23,220
2024-03-28 $36.53 $36.90 $36.53 $36.69 $36.69 35,762
2024-03-27 $36.05 $36.55 $36.05 $36.48 $36.48 20,267
2024-03-26 $36.13 $36.13 $35.73 $35.78 $35.78 103,267
2024-03-25 $35.95 $35.97 $35.78 $35.78 $35.78 12,650
2024-03-22 $36.32 $36.32 $35.81 $35.85 $35.85 13,227
2024-03-21 $36.14 $36.35 $36.14 $36.25 $36.25 7,014
2024-03-20 $35.15 $35.87 $35.10 $35.82 $35.82 34,879
2024-03-19 $34.99 $35.28 $34.94 $35.20 $35.20 11,592
2024-03-18 $35.24 $35.24 $34.92 $34.92 $34.92 34,143
2024-03-15 $34.98 $35.21 $34.98 $35.12 $35.12 22,996
2024-03-14 $35.58 $35.58 $34.74 $34.92 $34.92 8,110
2024-03-13 $35.53 $35.67 $35.43 $35.50 $35.50 13,333
2024-03-12 $35.57 $35.57 $35.30 $35.46 $35.46 10,141
2024-03-11 $35.54 $35.63 $35.33 $35.48 $35.48 31,296
2024-03-08 $36.00 $36.23 $35.62 $35.70 $35.70 14,995
2024-03-07 $35.73 $35.93 $35.71 $35.78 $35.78 10,665
2024-03-06 $35.64 $35.64 $35.39 $35.46 $35.46 13,349
2024-03-05 $35.36 $35.61 $35.28 $35.34 $35.34 15,176
2024-03-04 $35.62 $35.86 $35.48 $35.52 $35.52 14,806
2024-03-01 $35.49 $35.56 $35.28 $35.48 $35.48 10,029
2024-02-29 $35.49 $35.55 $35.28 $35.46 $35.46 13,894
2024-02-28 $35.13 $35.25 $34.97 $35.08 $35.08 15,253
2024-02-27 $35.27 $35.34 $35.21 $35.32 $35.32 23,849
2024-02-26 $35.02 $35.14 $34.97 $35.05 $35.05 14,260
2024-02-23 $34.88 $35.19 $34.81 $35.04 $35.04 18,071
2024-02-22 $34.90 $34.92 $34.58 $34.81 $34.81 11,901
2024-02-21 $34.75 $34.80 $34.50 $34.72 $34.72 10,385
2024-02-20 $34.90 $34.98 $34.55 $34.74 $34.74 7,591
2024-02-16 $35.16 $35.43 $35.13 $35.16 $35.16 6,964
2024-02-15 $34.95 $35.51 $34.95 $35.46 $35.46 4,892
2024-02-14 $34.41 $34.76 $34.25 $34.73 $34.73 8,256
2024-02-13 $34.45 $34.52 $33.99 $33.99 $33.99 4,800
2024-02-12 $34.73 $35.46 $34.73 $35.34 $35.34 11,626
2024-02-09 $34.38 $34.77 $34.34 $34.69 $34.69 19,470
2024-02-08 $33.95 $34.36 $33.91 $34.33 $34.32 28,550
2024-02-07 $34.05 $34.08 $33.70 $33.96 $33.95 11,943
2024-02-06 $33.74 $34.00 $33.74 $33.91 $33.90 15,145
2024-02-05 $34.20 $34.20 $33.42 $33.77 $33.77 56,363
2024-02-02 $34.03 $34.38 $33.96 $34.29 $34.29 8,715
2024-02-01 $34.06 $34.42 $33.74 $34.35 $34.35 11,128
2024-01-31 $34.77 $34.77 $33.97 $33.97 $33.97 24,067
2024-01-30 $34.93 $34.93 $34.66 $34.84 $34.84 16,251
2024-01-29 $34.50 $34.88 $34.42 $34.87 $34.87 22,945
2024-01-26 $34.61 $34.65 $34.41 $34.56 $34.56 35,238
2024-01-25 $34.65 $34.65 $34.19 $34.51 $34.51 33,488
2024-01-24 $34.81 $34.81 $34.22 $34.26 $34.26 37,902
2024-01-23 $35.00 $35.00 $34.44 $34.47 $34.47 16,003
2024-01-22 $34.35 $34.76 $34.35 $34.76 $34.76 19,163
2024-01-19 $33.88 $34.07 $33.54 $34.07 $34.07 17,534
2024-01-18 $33.47 $33.80 $33.41 $33.80 $33.80 40,554
2024-01-17 $33.25 $33.55 $33.25 $33.46 $33.46 37,536
2024-01-16 $33.72 $33.81 $33.58 $33.62 $33.62 26,969
2024-01-12 $34.26 $34.37 $33.88 $33.98 $33.98 29,575
2024-01-11 $34.07 $34.07 $33.66 $34.00 $34.00 11,513
2024-01-10 $33.99 $34.21 $33.88 $34.21 $34.21 14,500
2024-01-09 $34.08 $34.13 $33.90 $34.06 $34.06 11,294
2024-01-08 $34.03 $34.43 $34.03 $34.42 $34.42 10,592
2024-01-05 $33.98 $34.37 $33.95 $34.04 $34.04 20,964
2024-01-04 $34.24 $34.41 $34.16 $34.16 $34.16 14,075
2024-01-03 $34.86 $34.86 $34.25 $34.26 $34.26 12,149
2024-01-02 $35.02 $35.38 $34.99 $35.13 $35.13 12,926
2023-12-29 $35.68 $35.68 $35.34 $35.38 $35.38 7,517
2023-12-28 $35.74 $35.88 $35.67 $35.68 $35.68 10,244
2023-12-27 $35.80 $36.00 $35.72 $35.81 $35.81 27,982
2023-12-26 $35.65 $35.92 $35.58 $35.84 $35.84 13,867
2023-12-22 $35.53 $35.62 $35.33 $35.46 $35.46 49,446
2023-12-21 $35.01 $35.19 $34.85 $35.19 $35.19 20,978
2023-12-20 $35.20 $35.66 $34.70 $34.70 $34.70 48,264
2023-12-19 $34.75 $35.35 $34.75 $35.25 $35.25 16,471
2023-12-18 $34.78 $34.82 $34.50 $34.61 $34.61 6,599
2023-12-15 $35.20 $35.20 $34.71 $34.78 $34.70 10,770
2023-12-14 $34.73 $35.15 $34.73 $35.09 $35.01 8,557
2023-12-13 $33.26 $34.27 $33.03 $34.21 $34.13 6,962
2023-12-12 $33.34 $33.38 $33.16 $33.26 $33.18 7,309
2023-12-11 $33.05 $33.35 $33.05 $33.28 $33.20 47,001
2023-12-08 $33.15 $33.35 $32.95 $33.18 $33.10 12,241
2023-12-07 $32.63 $32.96 $32.55 $32.96 $32.88 9,133
2023-12-06 $32.75 $33.07 $32.61 $32.69 $32.62 14,461
2023-12-05 $32.87 $32.87 $32.56 $32.57 $32.50 9,484
2023-12-04 $32.59 $33.04 $32.59 $33.01 $32.94 5,916
2023-12-01 $31.98 $32.69 $31.98 $32.67 $32.67 11,711
2023-11-30 $31.94 $31.94 $31.70 $31.80 $31.80 18,302
2023-11-29 $31.85 $32.00 $31.72 $31.73 $31.73 8,198
2023-11-28 $31.61 $31.86 $31.59 $31.59 $31.59 7,200
2023-11-27 $31.70 $31.86 $31.70 $31.76 $31.76 13,941
2023-11-24 $31.86 $31.90 $31.84 $31.89 $31.89 1,389
2023-11-22 $31.79 $31.87 $31.66 $31.79 $31.79 8,080
2023-11-21 $31.72 $31.72 $31.52 $31.58 $31.58 14,341
2023-11-20 $31.73 $31.87 $31.73 $31.82 $31.82 7,198
2023-11-17 $31.79 $31.88 $31.71 $31.82 $31.82 19,500
2023-11-16 $31.84 $31.84 $31.43 $31.50 $31.50 10,592
2023-11-15 $31.90 $32.33 $31.90 $31.94 $31.94 14,201
2023-11-14 $31.15 $31.90 $31.15 $31.90 $31.90 15,803
2023-11-13 $30.31 $30.45 $30.17 $30.39 $30.39 5,970
2023-11-10 $30.01 $30.43 $30.01 $30.33 $30.33 8,449
2023-11-09 $30.40 $30.40 $29.97 $30.01 $30.01 9,380
2023-11-08 $30.59 $30.59 $30.21 $30.32 $30.32 10,756
2023-11-07 $30.60 $30.75 $30.55 $30.64 $30.62 14,057
2023-11-06 $31.16 $31.16 $30.75 $30.84 $30.83 7,463
2023-11-03 $30.77 $31.25 $30.77 $31.14 $31.13 5,963
2023-11-02 $29.87 $30.34 $29.87 $30.34 $30.33 14,377
2023-11-01 $29.35 $29.61 $29.31 $29.61 $29.60 8,154
2023-10-31 $29.22 $29.50 $29.16 $29.44 $29.43 9,622
2023-10-30 $29.22 $29.31 $29.09 $29.25 $29.24 16,109
2023-10-27 $29.25 $29.28 $28.97 $29.05 $29.04 12,700
2023-10-26 $29.30 $29.53 $29.22 $29.32 $29.31 14,019
2023-10-25 $29.40 $29.40 $29.03 $29.14 $29.14 20,425
2023-10-24 $29.60 $29.61 $29.28 $29.45 $29.45 12,971
2023-10-23 $29.44 $29.72 $29.36 $29.36 $29.36 1,980
2023-10-20 $30.03 $30.03 $29.62 $29.62 $29.62 34,547
2023-10-19 $30.45 $30.50 $29.91 $29.96 $29.96 22,210
2023-10-18 $30.69 $30.69 $30.36 $30.36 $30.36 12,453
2023-10-17 $30.98 $31.20 $30.96 $31.00 $31.00 13,830
2023-10-16 $30.52 $30.69 $30.52 $30.64 $30.64 8,967
2023-10-13 $30.63 $30.63 $30.13 $30.17 $30.17 17,681
2023-10-12 $30.99 $30.99 $30.36 $30.54 $30.54 4,025
2023-10-11 $31.12 $31.17 $30.83 $31.01 $31.01 6,750
2023-10-10 $31.13 $31.26 $31.03 $31.03 $30.98 6,770
2023-10-09 $30.41 $30.76 $30.41 $30.74 $30.68 5,267
2023-10-06 $30.23 $30.63 $30.10 $30.53 $30.48 7,200
2023-10-05 $30.25 $30.40 $30.19 $30.36 $30.31 29,420
2023-10-04 $30.06 $30.32 $30.06 $30.29 $30.29 3,412
2023-10-03 $30.48 $30.48 $30.12 $30.18 $30.18 23,881
2023-10-02 $30.79 $30.79 $30.48 $30.60 $30.60 2,828
2023-09-29 $31.32 $31.32 $30.95 $30.98 $30.98 7,606
2023-09-28 $30.99 $31.37 $30.99 $31.19 $31.19 7,658
2023-09-27 $30.86 $31.03 $30.65 $30.91 $30.91 36,786
2023-09-26 $31.00 $31.00 $30.61 $30.61 $30.61 688,000
2023-09-25 $30.80 $31.08 $30.80 $31.08 $31.08 5,563
2023-09-22 $30.97 $31.03 $30.86 $30.86 $30.86 186,054
2023-09-21 $30.95 $31.11 $30.94 $30.94 $30.94 15,465
2023-09-20 $31.56 $31.75 $31.32 $31.32 $31.32 12,281
2023-09-19 $31.60 $31.71 $31.41 $31.51 $31.51 9,385
2023-09-18 $31.67 $31.73 $31.56 $31.58 $31.58 10,516
2023-09-15 $32.09 $32.09 $31.53 $31.72 $31.72 28,191
2023-09-14 $31.77 $32.03 $31.77 $32.03 $32.03 5,314
2023-09-13 $31.78 $31.78 $31.39 $31.48 $31.48 22,678
2023-09-12 $31.73 $31.76 $31.57 $31.66 $31.66 4,590
2023-09-11 $31.77 $31.77 $31.63 $31.63 $31.63 12,028
2023-09-08 $31.64 $31.73 $31.55 $31.60 $31.60 3,613
2023-09-07 $31.67 $31.71 $31.59 $31.64 $31.64 5,538
2023-09-06 $32.30 $32.31 $31.82 $31.93 $31.93 8,549
2023-09-05 $33.03 $33.03 $32.14 $32.14 $32.09 4,310
2023-09-01 $33.03 $33.12 $33.03 $33.05 $33.05 13,860
2023-08-31 $32.74 $32.87 $32.68 $32.68 $32.68 6,497
2023-08-30 $32.56 $32.91 $32.56 $32.80 $32.80 27,767
2023-08-29 $32.25 $32.67 $32.25 $32.64 $32.64 5,785
2023-08-28 $32.39 $32.51 $32.27 $32.34 $32.34 23,182
2023-08-25 $32.18 $32.26 $31.92 $32.11 $32.11 9,237
2023-08-24 $32.18 $32.20 $32.04 $32.04 $32.04 2,212
2023-08-23 $31.92 $32.28 $31.92 $32.28 $32.28 8,093
2023-08-22 $32.25 $32.25 $31.91 $31.98 $31.98 4,087
2023-08-21 $32.35 $32.35 $32.00 $32.13 $32.13 6,511
2023-08-18 $31.82 $32.37 $31.82 $32.26 $32.26 8,704
2023-08-17 $32.62 $32.62 $32.14 $32.14 $32.14 9,536
2023-08-16 $32.87 $32.87 $32.42 $32.42 $32.42 6,686
2023-08-15 $32.81 $32.87 $32.76 $32.79 $32.79 5,948
2023-08-14 $33.13 $33.19 $33.06 $33.18 $33.18 6,862
2023-08-11 $33.28 $33.37 $33.24 $33.29 $33.29 11,413
2023-08-10 $33.44 $33.69 $33.19 $33.31 $33.31 9,366
2023-08-09 $33.45 $33.50 $33.18 $33.36 $33.36 36,180
2023-08-08 $33.32 $33.89 $33.30 $33.54 $33.54 828,998
2023-08-07 $33.56 $33.80 $33.56 $33.80 $33.80 16,274
2023-08-04 $33.71 $33.86 $33.55 $33.55 $33.54 1,226
2023-08-03 $33.54 $33.60 $33.51 $33.52 $33.52 3,208
2023-08-02 $33.43 $33.56 $33.43 $33.55 $33.55 5,381
2023-08-01 $33.86 $33.86 $33.40 $33.71 $33.71 52,235
2023-07-31 $33.73 $33.82 $33.65 $33.80 $33.80 6,706
2023-07-28 $33.62 $33.74 $33.56 $33.57 $33.57 3,920
2023-07-27 $34.01 $34.01 $33.33 $33.33 $33.33 4,177
2023-07-26 $33.48 $33.76 $33.48 $33.67 $33.67 12,779
2023-07-25 $33.30 $33.59 $33.30 $33.42 $33.42 7,327
2023-07-24 $33.10 $33.40 $33.10 $33.40 $33.40 5,656
2023-07-21 $33.57 $33.57 $33.18 $33.19 $33.19 5,210
2023-07-20 $33.17 $33.31 $33.17 $33.29 $33.29 3,062
2023-07-19 $33.52 $33.52 $33.18 $33.43 $33.43 15,748
2023-07-18 $32.83 $33.26 $32.83 $33.25 $33.25 7,806
2023-07-17 $32.70 $32.90 $32.70 $32.74 $32.74 2,755
2023-07-14 $32.68 $32.68 $32.24 $32.50 $32.50 10,500
2023-07-13 $32.79 $32.79 $32.62 $32.74 $32.74 2,749
2023-07-12 $32.49 $32.71 $32.48 $32.49 $32.49 12,759
2023-07-11 $31.99 $32.08 $31.94 $32.08 $32.08 6,221
2023-07-10 $31.47 $31.77 $31.47 $31.75 $31.75 7,277
2023-07-07 $31.69 $31.69 $31.44 $31.44 $31.44 24,030
2023-07-06 $31.19 $31.20 $30.95 $31.13 $31.13 29,233
2023-07-05 $32.01 $32.01 $31.59 $31.59 $31.59 9,261
2023-07-03 $32.04 $32.06 $31.92 $32.02 $32.02 1,885
2023-06-30 $32.10 $32.10 $31.88 $31.88 $31.88 6,696
2023-06-29 $31.63 $31.84 $31.57 $31.82 $31.82 8,664
2023-06-28 $31.13 $31.36 $31.13 $31.34 $31.34 7,157
2023-06-27 $30.93 $31.43 $30.92 $31.37 $31.37 7,361
2023-06-26 $31.02 $31.09 $30.85 $30.89 $30.89 8,462
2023-06-23 $30.78 $31.09 $30.76 $30.76 $30.76 5,601
2023-06-22 $31.48 $31.48 $31.18 $31.20 $31.20 5,064
2023-06-21 $31.56 $31.63 $31.51 $31.54 $31.54 5,205
2023-06-20 $31.78 $31.78 $31.44 $31.54 $31.54 18,391
2023-06-16 $32.19 $32.19 $31.62 $31.72 $31.72 2,920
2023-06-15 $31.69 $31.93 $31.58 $31.86 $31.86 14,559
2023-06-14 $32.13 $32.13 $31.60 $31.60 $31.60 7,637
2023-06-13 $31.79 $32.18 $31.79 $32.03 $32.03 16,105
2023-06-12 $31.83 $31.83 $31.66 $31.68 $31.68 6,809
2023-06-09 $31.80 $31.88 $31.61 $31.66 $31.66 16,191
2023-06-08 $32.24 $32.24 $31.77 $31.96 $31.90 2,342
2023-06-07 $31.78 $32.21 $31.78 $32.17 $32.11 29,843
2023-06-06 $30.82 $31.46 $30.79 $31.42 $31.36 5,657
2023-06-05 $31.12 $31.12 $30.36 $30.51 $30.45 3,700
2023-06-02 $30.29 $31.06 $30.26 $31.06 $31.00 4,900
2023-06-01 $29.45 $29.89 $29.45 $29.80 $29.74 8,687
2023-05-31 $29.75 $29.83 $29.38 $29.51 $29.46 7,160
2023-05-30 $30.22 $30.22 $29.89 $30.00 $29.94 16,305
2023-05-26 $29.89 $30.16 $29.85 $30.12 $30.12 6,071
2023-05-25 $29.77 $29.84 $29.59 $29.80 $29.80 18,158
2023-05-24 $30.48 $30.48 $29.83 $29.94 $29.94 61,694
2023-05-23 $30.40 $30.63 $30.24 $30.24 $30.24 4,407
2023-05-22 $30.06 $30.39 $30.05 $30.27 $30.27 7,883
2023-05-19 $30.31 $30.31 $29.94 $30.02 $30.02 4,285
2023-05-18 $29.93 $30.34 $29.93 $30.34 $30.34 16,055
2023-05-17 $29.58 $30.13 $29.58 $30.13 $30.13 6,286
2023-05-16 $29.49 $29.53 $29.45 $29.45 $29.45 4,197
2023-05-15 $29.52 $29.78 $29.52 $29.75 $29.75 12,250
2023-05-12 $29.61 $29.68 $29.34 $29.47 $29.47 2,883
2023-05-11 $29.37 $29.47 $29.35 $29.43 $29.43 3,070
2023-05-10 $30.14 $30.14 $29.37 $29.67 $29.67 5,579
2023-05-09 $29.52 $29.71 $29.45 $29.64 $29.64 2,537
2023-05-08 $30.04 $30.04 $29.72 $29.77 $29.77 4,428
2023-05-05 $29.87 $30.09 $29.87 $29.96 $29.96 6,419
2023-05-04 $29.43 $29.43 $29.15 $29.28 $29.28 3,901
2023-05-03 $30.08 $30.21 $29.73 $29.73 $29.73 2,997
2023-05-02 $30.08 $30.08 $29.47 $29.84 $29.84 7,292
2023-05-01 $30.54 $30.64 $30.36 $30.47 $30.47 17,604
2023-04-28 $30.01 $30.51 $30.01 $30.47 $30.47 2,370
2023-04-27 $29.71 $30.28 $29.71 $30.20 $30.20 8,160
2023-04-26 $29.90 $30.01 $29.68 $29.75 $29.75 10,158
2023-04-25 $30.78 $30.78 $30.05 $30.06 $30.06 10,315
2023-04-24 $31.00 $31.00 $30.65 $30.80 $30.80 14,953
2023-04-21 $30.78 $30.80 $30.77 $30.80 $30.80 2,655
2023-04-20 $30.95 $30.95 $30.71 $30.84 $30.84 3,129
2023-04-19 $30.70 $30.96 $30.70 $30.89 $30.89 4,568
2023-04-18 $31.10 $31.10 $30.72 $30.82 $30.82 14,052
2023-04-17 $30.85 $31.07 $30.85 $31.03 $31.03 4,843
2023-04-14 $31.19 $31.19 $30.70 $30.84 $30.84 3,885
2023-04-13 $30.90 $31.15 $30.85 $31.06 $31.06 2,304
2023-04-12 $31.20 $31.20 $30.77 $30.83 $30.83 2,984
2023-04-11 $30.90 $31.13 $30.90 $30.99 $30.99 3,469
2023-04-10 $30.18 $30.83 $30.18 $30.79 $30.75 4,422
2023-04-06 $30.44 $30.50 $30.37 $30.40 $30.37 8,801
2023-04-05 $30.30 $30.39 $30.23 $30.39 $30.36 4,963
2023-04-04 $31.12 $31.12 $30.47 $30.62 $30.59 12,187
2023-04-03 $31.38 $31.38 $30.97 $31.27 $31.24 12,470
2023-03-31 $31.01 $31.27 $31.01 $31.27 $31.23 5,454
2023-03-30 $31.00 $31.07 $30.64 $30.73 $30.70 2,458
2023-03-29 $30.83 $30.91 $30.68 $30.81 $30.78 1,961
2023-03-28 $30.73 $30.79 $30.53 $30.66 $30.63 8,634
2023-03-27 $30.58 $30.77 $30.51 $30.65 $30.62 9,269
2023-03-24 $29.75 $30.37 $29.62 $30.31 $30.31 5,446
2023-03-23 $30.41 $30.57 $30.02 $30.03 $30.03 4,097
2023-03-22 $30.92 $31.01 $30.26 $30.26 $30.26 11,127
2023-03-21 $30.98 $30.98 $30.93 $30.97 $30.97 1,245
2023-03-20 $30.69 $30.74 $30.35 $30.39 $30.39 8,004
2023-03-17 $30.47 $30.47 $29.99 $30.02 $30.02 8,956
2023-03-16 $29.98 $31.01 $29.94 $30.87 $30.87 21,028
2023-03-15 $30.20 $30.28 $29.70 $30.22 $30.22 131,500
2023-03-14 $31.17 $31.24 $30.61 $30.79 $30.79 11,777
2023-03-13 $30.33 $30.61 $30.10 $30.24 $30.24 10,871
2023-03-10 $31.53 $31.53 $30.67 $30.96 $30.96 34,247
2023-03-09 $32.64 $32.64 $31.75 $31.77 $31.73 41,445
2023-03-08 $32.47 $32.65 $32.30 $32.53 $32.53 18,882
2023-03-07 $32.70 $32.74 $32.49 $32.59 $32.59 17,912
2023-03-06 $33.27 $33.27 $32.76 $32.89 $32.89 3,378
2023-03-03 $33.20 $33.58 $33.20 $33.58 $33.58 3,939
2023-03-02 $32.80 $33.19 $32.79 $33.19 $33.19 6,903
2023-03-01 $32.90 $33.12 $32.90 $33.07 $33.07 20,487
2023-02-28 $32.88 $33.16 $32.88 $32.98 $32.98 6,222
2023-02-27 $33.21 $33.36 $32.96 $32.98 $32.98 15,486
2023-02-24 $32.99 $32.99 $32.80 $32.96 $32.96 2,171
2023-02-23 $33.18 $33.19 $32.89 $33.15 $33.15 3,437
2023-02-22 $33.20 $33.20 $32.91 $33.00 $33.00 4,800
2023-02-21 $33.82 $33.82 $32.94 $32.99 $32.99 14,830
2023-02-17 $33.51 $33.91 $33.51 $33.83 $33.83 10,470
2023-02-16 $33.79 $33.94 $33.52 $33.66 $33.66 9,287
2023-02-15 $33.56 $33.92 $33.56 $33.91 $33.91 15,306
2023-02-14 $33.63 $33.68 $33.38 $33.55 $33.55 7,359
2023-02-13 $33.40 $33.67 $33.40 $33.67 $33.67 5,003
2023-02-10 $33.33 $33.33 $33.08 $33.26 $33.26 6,556
2023-02-09 $33.88 $33.88 $33.19 $33.22 $33.22 3,307
2023-02-08 $34.00 $34.03 $33.66 $33.70 $33.70 7,095
2023-02-07 $34.08 $34.17 $33.61 $34.17 $34.17 6,836
2023-02-06 $34.04 $34.11 $33.82 $33.97 $33.97 9,003
2023-02-03 $34.41 $34.63 $34.32 $34.45 $34.45 3,598
2023-02-02 $34.21 $34.52 $34.21 $34.52 $34.52 13,751
2023-02-01 $33.35 $34.07 $33.27 $33.83 $33.83 8,909
2023-01-31 $32.75 $33.41 $32.74 $33.41 $33.41 10,926
2023-01-30 $32.66 $32.81 $32.57 $32.57 $32.57 9,062
2023-01-27 $32.69 $32.98 $32.69 $32.83 $32.83 11,938
2023-01-26 $32.47 $32.70 $32.41 $32.70 $32.70 15,569
2023-01-25 $32.27 $32.49 $32.14 $32.49 $32.49 9,435
2023-01-24 $31.22 $32.57 $31.22 $32.50 $32.50 10,134
2023-01-23 $32.50 $32.60 $32.20 $32.52 $32.52 11,546
2023-01-20 $31.63 $32.17 $31.63 $32.16 $32.16 43,093
2023-01-19 $31.98 $31.98 $31.45 $31.69 $31.69 5,335
2023-01-18 $32.51 $32.55 $31.85 $31.85 $31.85 11,682
2023-01-17 $32.46 $32.46 $32.31 $32.34 $32.34 14,584
2023-01-13 $32.32 $32.49 $32.32 $32.45 $32.45 1,332
2023-01-12 $32.22 $32.35 $31.89 $32.26 $32.26 81,451
2023-01-11 $31.67 $31.92 $31.67 $31.92 $31.92 14,234
2023-01-10 $31.10 $31.64 $31.10 $31.60 $31.60 13,571
2023-01-09 $31.44 $31.57 $31.21 $31.23 $31.23 4,519
2023-01-06 $31.17 $31.31 $31.16 $31.25 $31.25 14,336
2023-01-05 $30.43 $30.66 $30.43 $30.57 $30.57 15,178
2023-01-04 $30.89 $30.96 $30.67 $30.77 $30.77 70,381
2023-01-03 $30.67 $30.75 $30.31 $30.50 $30.50 8,855
2022-12-30 $30.34 $30.47 $30.25 $30.43 $30.43 13,911
2022-12-29 $30.26 $30.63 $30.20 $30.59 $30.59 16,427
2022-12-28 $30.35 $30.54 $29.92 $29.93 $29.93 3,423
2022-12-27 $30.67 $30.67 $30.33 $30.44 $30.44 7,562
2022-12-23 $30.34 $30.45 $30.30 $30.45 $30.45 4,414
2022-12-22 $30.10 $30.26 $29.84 $30.26 $30.26 32,824
2022-12-21 $30.47 $30.68 $30.39 $30.65 $30.65 6,899
2022-12-20 $30.12 $30.26 $30.11 $30.15 $30.15 10,248
2022-12-19 $30.41 $30.41 $29.91 $30.04 $30.04 7,036
2022-12-16 $30.32 $30.32 $29.94 $30.24 $30.24 5,296
2022-12-15 $30.82 $30.82 $30.37 $30.45 $30.38 8,331
2022-12-14 $31.55 $31.71 $31.08 $31.26 $31.18 17,414
2022-12-13 $32.09 $32.36 $31.42 $31.50 $31.42 29,023
2022-12-12 $31.20 $31.38 $30.98 $31.34 $31.26 6,517
2022-12-09 $31.30 $31.36 $31.08 $31.09 $31.01 10,161
2022-12-08 $31.45 $31.63 $31.27 $31.39 $31.31 20,960
2022-12-07 $31.31 $31.55 $31.24 $31.27 $31.19 8,741
2022-12-06 $31.70 $31.70 $31.27 $31.40 $31.33 3,607
2022-12-05 $32.10 $32.10 $31.63 $31.76 $31.68 17,499
2022-12-02 $32.00 $32.51 $32.00 $32.49 $32.41 7,446
2022-12-01 $32.52 $32.57 $32.38 $32.39 $32.31 16,991
2022-11-30 $31.73 $32.36 $31.36 $32.36 $32.28 25,305
2022-11-29 $31.49 $31.72 $31.49 $31.64 $31.56 10,640
2022-11-28 $31.79 $31.79 $31.45 $31.54 $31.46 1,808
2022-11-25 $32.25 $32.28 $32.18 $32.18 $32.10 2,550
2022-11-23 $32.03 $32.16 $31.94 $32.04 $31.96 12,601
2022-11-22 $31.98 $32.06 $31.72 $32.05 $31.97 15,021
2022-11-21 $31.45 $31.79 $31.45 $31.74 $31.66 7,657
2022-11-18 $31.88 $31.88 $31.62 $31.76 $31.68 8,585
2022-11-17 $31.36 $31.50 $31.22 $31.50 $31.43 2,688
2022-11-16 $31.99 $32.05 $31.66 $31.73 $31.65 32,695
2022-11-15 $32.20 $32.87 $32.09 $32.17 $32.09 126,840
2022-11-14 $32.05 $32.05 $31.81 $31.82 $31.74 8,908
2022-11-11 $32.13 $32.17 $32.00 $32.05 $31.97 4,767
2022-11-10 $31.25 $31.99 $31.25 $31.96 $31.88 2,213
2022-11-09 $30.66 $30.69 $30.29 $30.29 $30.22 6,878
2022-11-08 $31.06 $31.35 $30.70 $30.92 $30.84 7,378
2022-11-07 $30.81 $31.05 $30.73 $30.97 $30.89 10,070
2022-11-04 $30.63 $30.67 $30.28 $30.67 $30.59 6,652
2022-11-03 $30.28 $30.41 $30.26 $30.26 $30.18 2,176
2022-11-02 $31.44 $31.44 $30.53 $30.53 $30.45 1,818
2022-11-01 $31.72 $31.72 $31.48 $31.48 $31.40 4,206
2022-10-31 $31.11 $31.47 $31.11 $31.32 $31.24 11,192
2022-10-28 $30.94 $31.43 $30.94 $31.38 $31.30 1,970
2022-10-27 $30.90 $31.09 $30.64 $30.64 $30.56 9,787
2022-10-26 $30.60 $30.85 $30.60 $30.60 $30.52 2,458
2022-10-25 $29.93 $30.62 $29.93 $30.48 $30.40 2,405
2022-10-24 $29.90 $29.90 $29.66 $29.86 $29.78 3,735
2022-10-21 $29.17 $29.67 $29.05 $29.64 $29.64 1,340
2022-10-20 $29.49 $29.49 $28.80 $28.93 $28.93 5,951
2022-10-19 $29.56 $29.56 $29.12 $29.36 $29.36 2,853
2022-10-18 $29.74 $30.00 $29.67 $29.67 $29.67 2,041
2022-10-17 $29.28 $29.36 $29.28 $29.36 $29.36 11,697
2022-10-14 $28.94 $28.95 $28.62 $28.62 $28.62 3,512
2022-10-13 $27.95 $29.27 $27.95 $29.19 $29.19 3,833
2022-10-12 $28.43 $28.53 $28.43 $28.47 $28.47 2,063
2022-10-11 $28.43 $28.52 $28.32 $28.47 $28.47 1,324
2022-10-10 $28.52 $28.55 $28.36 $28.50 $28.50 1,576
2022-10-07 $28.72 $28.72 $28.38 $28.38 $28.38 2,459
2022-10-06 $29.22 $29.22 $29.05 $29.07 $29.07 3,238
2022-10-05 $29.01 $29.28 $29.01 $29.17 $29.17 8,879
2022-10-04 $29.02 $29.36 $29.02 $29.33 $29.33 2,993
2022-10-03 $28.31 $28.46 $28.26 $28.33 $28.33 4,543
2022-09-30 $27.80 $27.80 $27.70 $27.70 $27.70 949
2022-09-29 $28.15 $28.15 $27.69 $27.94 $27.94 2,904
2022-09-28 $27.78 $28.59 $27.78 $28.35 $28.35 7,237
2022-09-27 $27.70 $27.72 $27.67 $27.72 $27.72 904
2022-09-26 $27.89 $28.18 $27.73 $27.80 $27.80 8,472
2022-09-23 $28.43 $28.43 $27.76 $28.01 $28.01 10,122
2022-09-22 $28.70 $28.70 $28.57 $28.63 $28.63 2,461
2022-09-21 $29.72 $29.90 $29.17 $29.17 $29.17 1,753
2022-09-20 $29.37 $29.38 $29.32 $29.37 $29.37 3,539
2022-09-19 $29.45 $29.69 $29.45 $29.69 $29.69 2,486
2022-09-16 $29.13 $29.31 $28.98 $29.31 $29.31 4,937
2022-09-15 $29.56 $29.56 $29.56 $29.56 $29.56 1,170
2022-09-14 $29.69 $29.75 $29.44 $29.61 $29.61 267,964
2022-09-13 $30.32 $30.32 $29.63 $29.73 $29.73 2,658
2022-09-12 $30.80 $30.86 $30.68 $30.86 $30.86 4,828
2022-09-09 $30.01 $30.43 $29.95 $30.43 $30.43 3,715
2022-09-08 $29.68 $29.97 $29.68 $29.97 $29.97 2,910
2022-09-07 $29.55 $29.94 $29.54 $29.94 $29.94 4,345
2022-09-06 $29.42 $29.55 $29.42 $29.42 $29.42 9,875
2022-09-02 $30.18 $30.35 $29.00 $29.71 $29.71 139,222
2022-09-01 $30.20 $30.20 $29.83 $30.04 $30.04 6,931
2022-08-31 $30.62 $30.63 $30.38 $30.38 $30.38 2,491
2022-08-30 $30.98 $30.99 $30.68 $30.68 $30.68 10,322
2022-08-29 $31.18 $31.21 $31.08 $31.08 $31.08 3,587
2022-08-26 $31.84 $31.84 $31.31 $31.40 $31.40 10,475
2022-08-25 $32.27 $32.32 $32.11 $32.32 $32.32 2,524
2022-08-24 $31.75 $31.92 $31.72 $31.87 $31.87 8,675
2022-08-23 $32.05 $32.17 $31.85 $31.86 $31.86 6,531
2022-08-22 $32.39 $32.39 $31.89 $31.97 $31.97 27,918
2022-08-19 $32.69 $32.74 $32.53 $32.63 $32.63 13,159
2022-08-18 $32.84 $33.14 $32.84 $33.14 $33.14 2,449
2022-08-17 $32.87 $32.98 $32.79 $32.85 $32.85 3,110
2022-08-16 $33.13 $33.34 $33.06 $33.26 $33.26 3,488
2022-08-15 $32.67 $33.07 $32.67 $33.07 $33.07 6,916
2022-08-12 $32.58 $32.91 $32.46 $32.91 $32.91 1,195
2022-08-11 $32.25 $32.64 $32.25 $32.31 $32.31 3,348
2022-08-10 $32.08 $32.21 $32.04 $32.15 $32.15 2,064
2022-08-09 $31.81 $31.81 $31.38 $31.47 $31.47 5,688
2022-08-08 $32.09 $32.09 $31.73 $31.86 $31.85 33,598
2022-08-05 $31.39 $31.74 $31.39 $31.72 $31.70 11,580
2022-08-04 $31.81 $31.87 $31.64 $31.72 $31.71 28,572
2022-08-03 $31.65 $31.93 $31.56 $31.81 $31.80 60,263
2022-08-02 $31.67 $31.67 $31.53 $31.54 $31.53 7,779
2022-08-01 $31.68 $31.97 $31.42 $31.88 $31.87 15,652
2022-07-29 $31.55 $32.55 $31.53 $31.75 $31.74 70,159
2022-07-28 $31.03 $31.47 $31.03 $31.47 $31.46 9,363
2022-07-27 $30.73 $31.12 $30.68 $31.12 $31.11 3,870
2022-07-26 $30.60 $30.60 $30.45 $30.50 $30.48 2,360
2022-07-25 $30.53 $30.53 $30.43 $30.51 $30.50 925
2022-07-22 $30.73 $30.73 $30.20 $30.32 $30.31 4,059
2022-07-21 $30.36 $30.59 $30.10 $30.59 $30.57 2,663
2022-07-20 $30.18 $30.56 $30.18 $30.56 $30.55 6,185
2022-07-19 $29.72 $30.27 $29.72 $30.21 $30.20 10,524
2022-07-18 $29.60 $29.60 $29.19 $29.26 $29.25 2,346
2022-07-15 $29.10 $29.35 $29.04 $29.26 $29.25 2,485
2022-07-14 $28.55 $28.66 $28.39 $28.66 $28.65 568
2022-07-13 $28.85 $29.04 $28.85 $28.95 $28.94 3,308
2022-07-12 $29.16 $29.25 $28.96 $28.96 $28.95 1,130
2022-07-11 $29.19 $29.19 $29.00 $29.04 $29.03 1,825
2022-07-08 $29.36 $29.41 $29.24 $29.37 $29.33 2,717
2022-07-07 $29.19 $29.49 $29.19 $29.41 $29.38 3,601
2022-07-06 $28.87 $29.13 $28.87 $28.95 $28.92 3,749
2022-07-05 $28.70 $29.32 $28.70 $29.30 $29.26 2,457
2022-07-01 $29.18 $29.28 $29.17 $29.27 $29.23 2,342
2022-06-30 $28.55 $29.04 $28.43 $28.88 $28.84 13,264
2022-06-29 $28.93 $28.93 $28.89 $28.90 $28.86 733
2022-06-28 $29.88 $30.06 $29.23 $29.23 $29.19 13,305
2022-06-27 $29.60 $29.80 $29.60 $29.71 $29.67 915
2022-06-24 $28.81 $29.44 $28.79 $29.44 $29.40 2,253
2022-06-23 $28.82 $28.82 $28.39 $28.69 $28.65 3,121
2022-06-22 $28.27 $28.69 $28.27 $28.62 $28.59 2,017
2022-06-21 $28.80 $28.90 $28.66 $28.68 $28.64 2,636
2022-06-17 $28.35 $28.35 $28.10 $28.25 $28.22 1,826
2022-06-16 $28.08 $28.19 $27.86 $27.97 $27.93 6,117
2022-06-15 $29.28 $29.38 $29.19 $29.33 $29.29 3,088
2022-06-14 $29.14 $29.16 $28.76 $29.00 $28.96 11,680
2022-06-13 $29.74 $29.74 $28.85 $28.98 $28.94 18,800
2022-06-10 $30.79 $30.79 $30.00 $30.09 $30.05 15,679
2022-06-09 $31.19 $31.23 $30.84 $30.84 $30.75 1,553
2022-06-08 $31.57 $31.62 $31.25 $31.36 $31.26 3,101
2022-06-07 $31.42 $31.77 $31.42 $31.77 $31.67 8,103
2022-06-06 $31.48 $31.59 $31.48 $31.55 $31.45 4,452
2022-06-03 $31.44 $31.44 $31.25 $31.34 $31.25 5,197
2022-06-02 $31.08 $31.65 $31.08 $31.64 $31.54 7,841
2022-06-01 $30.74 $31.14 $30.66 $31.03 $30.93 8,936
2022-05-31 $31.33 $31.33 $30.92 $31.14 $31.05 23,965
2022-05-27 $31.02 $31.34 $31.02 $31.34 $31.24 17,860
2022-05-26 $30.24 $30.92 $30.24 $30.76 $30.67 25,652
2022-05-25 $29.56 $30.30 $29.56 $30.14 $30.05 30,942
2022-05-24 $29.44 $29.71 $29.11 $29.58 $29.49 5,731
2022-05-23 $29.98 $30.08 $29.65 $29.82 $29.73 7,263
2022-05-20 $29.89 $29.89 $28.91 $29.55 $29.46 24,255
2022-05-19 $29.78 $29.93 $29.53 $29.68 $29.59 15,597
2022-05-18 $30.46 $30.46 $29.71 $29.81 $29.72 4,034
2022-05-17 $30.47 $30.79 $30.40 $30.71 $30.61 35,866
2022-05-16 $29.89 $30.12 $29.72 $29.89 $29.80 4,146
2022-05-13 $29.88 $30.17 $29.84 $30.00 $29.91 5,509
2022-05-12 $29.01 $29.43 $29.01 $29.41 $29.32 2,189
2022-05-11 $29.94 $29.96 $28.88 $29.14 $29.05 98,843
2022-05-10 $30.14 $30.15 $29.19 $29.58 $29.48 4,220
2022-05-09 $30.02 $30.30 $29.86 $29.90 $29.80 8,583
2022-05-06 $30.57 $30.57 $30.25 $30.42 $30.32 10,752
2022-05-05 $31.35 $31.35 $30.39 $30.68 $30.58 7,453
2022-05-04 $30.92 $31.71 $30.92 $31.71 $31.61 5,367
2022-05-03 $30.66 $30.98 $30.60 $30.86 $30.76 5,355
2022-05-02 $30.77 $30.77 $30.15 $30.63 $30.53 1,634
2022-04-29 $30.90 $30.90 $30.37 $30.37 $30.27 4,424
2022-04-28 $30.90 $31.32 $30.60 $31.17 $31.07 1,478
2022-04-27 $30.80 $30.80 $30.62 $30.72 $30.62 6,769
2022-04-26 $31.23 $31.25 $30.79 $30.80 $30.70 16,017
2022-04-25 $31.27 $31.69 $30.93 $31.65 $31.55 25,341
2022-04-22 $32.05 $32.05 $31.59 $31.59 $31.49 1,786
2022-04-21 $33.06 $33.06 $32.42 $32.42 $32.31 1,315
2022-04-20 $33.01 $33.01 $32.82 $32.89 $32.78 5,206
2022-04-19 $32.20 $32.68 $32.15 $32.63 $32.52 2,459
2022-04-18 $31.81 $32.08 $31.80 $31.91 $31.81 8,373
2022-04-14 $32.25 $32.25 $31.97 $31.99 $31.89 5,787
2022-04-13 $31.91 $32.22 $31.91 $32.22 $32.12 1,679
2022-04-12 $32.12 $32.12 $31.74 $31.88 $31.78 10,519
2022-04-11 $31.66 $31.94 $31.66 $31.71 $31.61 5,181
2022-04-08 $31.98 $32.23 $31.85 $31.90 $31.77 14,766
2022-04-07 $32.13 $32.15 $31.75 $32.06 $31.93 7,031
2022-04-06 $32.24 $32.25 $32.05 $32.10 $31.97 16,713
2022-04-05 $33.35 $33.35 $32.45 $32.48 $32.35 19,383
2022-04-04 $33.40 $33.40 $32.97 $33.05 $32.91 5,727
2022-04-01 $33.15 $33.22 $32.86 $33.19 $33.05 3,138
2022-03-31 $33.36 $33.36 $32.97 $32.97 $32.84 5,584
2022-03-30 $34.25 $34.25 $33.31 $33.39 $33.25 10,675
2022-03-29 $33.89 $34.07 $33.73 $33.99 $33.85 23,476
2022-03-28 $33.45 $33.45 $33.00 $33.22 $33.08 3,430
2022-03-25 $33.23 $33.52 $33.23 $33.43 $33.29 3,622
2022-03-24 $33.40 $33.40 $33.00 $33.22 $33.08 6,432
2022-03-23 $33.67 $33.67 $33.02 $33.02 $32.88 7,762
2022-03-22 $33.88 $33.88 $33.58 $33.70 $33.56 3,160
2022-03-21 $33.74 $33.79 $33.45 $33.49 $33.35 10,079
2022-03-18 $33.64 $33.80 $33.38 $33.79 $33.65 11,720
2022-03-17 $33.27 $33.60 $33.27 $33.60 $33.46 1,196
2022-03-16 $33.06 $33.36 $33.06 $33.36 $33.23 3,891
2022-03-15 $32.39 $32.66 $32.39 $32.66 $32.52 3,191
2022-03-14 $32.68 $32.68 $32.19 $32.38 $32.25 14,370
2022-03-11 $32.83 $32.83 $32.47 $32.47 $32.34 3,347
2022-03-10 $32.43 $32.77 $32.43 $32.77 $32.60 388
2022-03-09 $32.84 $32.91 $32.78 $32.78 $32.60 3,951
2022-03-08 $32.10 $32.63 $32.10 $32.23 $32.06 12,269
2022-03-07 $32.73 $32.74 $32.19 $32.19 $32.02 2,541
2022-03-04 $32.80 $32.86 $32.73 $32.86 $32.69 530
2022-03-03 $33.23 $33.34 $33.22 $33.30 $33.12 3,062
2022-03-02 $32.72 $33.46 $32.72 $33.38 $33.20 11,515
2022-03-01 $33.20 $33.20 $32.39 $32.39 $32.22 2,194
2022-02-28 $33.02 $33.24 $33.01 $33.24 $33.06 3,109
2022-02-25 $32.56 $33.17 $32.48 $33.13 $32.95 18,788
2022-02-24 $31.22 $31.58 $31.22 $31.55 $31.38 5,165
2022-02-23 $32.52 $32.52 $31.95 $31.95 $31.78 3,452
2022-02-22 $32.68 $32.90 $32.40 $32.50 $32.33 4,698
2022-02-18 $33.25 $33.29 $32.93 $32.93 $32.75 3,441
2022-02-17 $33.60 $33.60 $33.02 $33.11 $32.93 6,285
2022-02-16 $33.52 $33.73 $33.34 $33.71 $33.53 17,030
2022-02-15 $33.22 $33.59 $33.22 $33.59 $33.41 2,267
2022-02-14 $32.81 $32.96 $32.78 $32.80 $32.63 5,280
2022-02-11 $32.93 $33.21 $32.71 $32.80 $32.63 2,498
2022-02-10 $33.44 $33.44 $32.88 $32.99 $32.81 2,840
2022-02-09 $33.89 $33.89 $33.41 $33.48 $33.30 6,365
2022-02-08 $33.15 $33.45 $33.15 $33.45 $33.28 2,637
2022-02-07 $32.65 $32.92 $32.64 $32.74 $32.56 1,974
2022-02-04 $32.66 $32.84 $32.36 $32.64 $32.47 1,893
2022-02-03 $33.00 $33.03 $32.73 $32.76 $32.59 2,388
2022-02-02 $33.68 $33.68 $33.03 $33.06 $32.89 3,664
2022-02-01 $33.35 $33.35 $32.96 $33.35 $33.17 1,391
2022-01-31 $32.36 $33.06 $32.36 $33.06 $32.88 1,947
2022-01-28 $32.03 $32.40 $31.77 $32.40 $32.22 4,660
2022-01-27 $32.32 $32.32 $32.00 $32.13 $31.96 3,641
2022-01-26 $33.43 $33.52 $32.50 $32.64 $32.47 5,345
2022-01-25 $33.21 $33.33 $32.60 $33.13 $32.95 9,255
2022-01-24 $32.33 $33.54 $32.26 $33.54 $33.37 9,739
2022-01-21 $32.96 $33.60 $32.72 $32.74 $32.57 17,365
2022-01-20 $33.96 $34.18 $33.11 $33.11 $32.93 1,073
2022-01-19 $34.70 $34.70 $33.90 $33.90 $33.72 2,218
2022-01-18 $35.01 $35.01 $34.50 $34.53 $34.35 4,991
2022-01-14 $35.00 $35.28 $35.00 $35.28 $35.10 2,996
2022-01-13 $35.42 $35.53 $35.15 $35.22 $35.03 4,252
2022-01-12 $35.58 $35.58 $35.13 $35.15 $34.96 7,793
2022-01-11 $35.38 $35.38 $34.97 $35.27 $35.08 5,758
2022-01-10 $35.72 $35.72 $34.93 $35.29 $35.10 12,040
2022-01-07 $35.77 $35.77 $35.42 $35.42 $35.23 3,397
2022-01-06 $35.50 $35.88 $35.46 $35.70 $35.51 4,963
2022-01-05 $36.24 $36.39 $35.51 $35.51 $35.32 4,765
2022-01-04 $36.18 $36.38 $36.10 $36.17 $35.98 8,629
2022-01-03 $35.62 $36.00 $35.62 $35.84 $35.65 9,772
2021-12-31 $35.50 $35.62 $35.46 $35.54 $35.35 4,399
2021-12-30 $35.83 $35.83 $35.50 $35.50 $35.31 2,095
2021-12-29 $35.50 $35.66 $35.50 $35.63 $35.44 1,755
2021-12-28 $35.60 $35.70 $35.43 $35.50 $35.31 1,594
2021-12-27 $35.32 $35.53 $35.31 $35.53 $35.35 2,335
2021-12-23 $34.99 $35.07 $34.95 $34.97 $34.78 4,467
2021-12-22 $34.51 $34.72 $34.51 $34.72 $34.54 3,087
2021-12-21 $34.28 $34.38 $34.23 $34.38 $34.20 6,244
2021-12-20 $33.67 $33.67 $32.91 $33.59 $33.42 4,521
2021-12-17 $34.18 $34.24 $33.89 $34.10 $33.92 3,982
2021-12-16 $34.84 $34.85 $34.12 $34.18 $34.00 5,444
2021-12-15 $34.00 $34.60 $33.95 $34.60 $34.32 1,080
2021-12-14 $34.52 $34.59 $34.08 $34.08 $33.80 1,827
2021-12-13 $34.36 $34.45 $34.18 $34.25 $33.97 2,230
2021-12-10 $34.51 $34.69 $34.51 $34.64 $34.36 1,847
2021-12-09 $34.75 $34.80 $34.62 $34.62 $34.34 1,181
2021-12-08 $34.92 $35.09 $34.92 $35.09 $34.81 13,246
2021-12-07 $35.02 $35.04 $34.90 $34.90 $34.62 1,342
2021-12-06 $34.64 $34.69 $34.55 $34.65 $34.37 3,762
2021-12-03 $34.50 $34.50 $33.79 $33.96 $33.68 2,743
2021-12-02 $33.59 $34.32 $33.59 $34.25 $33.97 4,393
2021-12-01 $34.16 $34.65 $33.45 $33.45 $33.18 3,485
2021-11-30 $34.32 $34.32 $33.57 $33.73 $33.45 6,780
2021-11-29 $35.09 $35.09 $34.34 $34.41 $34.13 18,512
2021-11-26 $34.33 $34.61 $34.18 $34.61 $34.32 1,405
2021-11-24 $36.04 $36.05 $35.97 $35.99 $35.70 3,800
2021-11-23 $36.19 $36.22 $35.91 $36.21 $35.92 8,111
2021-11-22 $36.12 $36.45 $36.10 $36.10 $35.80 1,395
2021-11-19 $35.97 $35.97 $35.71 $35.71 $35.42 1,142
2021-11-18 $36.00 $36.06 $35.95 $36.02 $35.73 3,465
2021-11-17 $36.22 $36.28 $36.12 $36.27 $35.98 2,375
2021-11-16 $36.79 $36.79 $36.41 $36.53 $36.23 2,632
2021-11-15 $36.45 $36.45 $36.45 $36.45 $36.16 180
2021-11-12 $36.61 $36.63 $36.56 $36.56 $36.26 6,619
2021-11-11 $36.40 $36.74 $36.40 $36.65 $36.35 4,218
2021-11-10 $36.36 $36.41 $36.33 $36.35 $36.05 3,327
2021-11-09 $36.38 $36.53 $36.38 $36.47 $36.17 2,655
2021-11-08 $36.88 $36.90 $36.56 $36.56 $36.26 2,905
2021-11-05 $36.48 $36.55 $36.48 $36.55 $36.25 991
2021-11-04 $36.00 $36.00 $35.63 $35.74 $35.45 7,544
2021-11-03 $35.20 $35.99 $35.20 $35.89 $35.59 4,409
2021-11-02 $35.10 $35.12 $35.01 $35.06 $34.77 1,817
2021-11-01 $34.75 $35.16 $34.75 $35.16 $34.87 2,723
2021-10-29 $34.29 $34.38 $34.16 $34.33 $34.05 2,014
2021-10-28 $33.81 $34.25 $33.81 $34.25 $33.97 4,882
2021-10-27 $34.21 $34.21 $33.63 $33.63 $33.36 2,423
2021-10-26 $34.40 $34.56 $34.27 $34.27 $33.99 2,867
2021-10-25 $34.29 $34.57 $34.23 $34.50 $34.22 4,772
2021-10-22 $34.22 $34.23 $34.22 $34.23 $33.95 719
2021-10-21 $34.16 $34.22 $34.06 $34.22 $33.93 7,381
2021-10-20 $34.04 $34.14 $34.04 $34.09 $33.81 3,138
2021-10-19 $33.65 $33.82 $33.65 $33.80 $33.53 1,160
2021-10-18 $33.83 $33.83 $33.74 $33.80 $33.52 1,280
2021-10-15 $34.20 $34.26 $33.92 $33.92 $33.64 5,688
2021-10-14 $33.99 $33.99 $33.86 $33.96 $33.68 2,957
2021-10-13 $33.50 $33.63 $33.50 $33.60 $33.32 887
2021-10-12 $33.61 $33.63 $33.61 $33.63 $33.35 517
2021-10-11 $33.93 $33.93 $33.58 $33.58 $33.30 475
2021-10-08 $34.02 $34.02 $33.82 $33.82 $33.54 5,115
2021-10-07 $34.02 $34.03 $34.01 $34.02 $33.70 1,448
2021-10-06 $33.42 $33.50 $33.09 $33.50 $33.19 2,179
2021-10-05 $33.62 $33.78 $33.62 $33.69 $33.37 3,017
2021-10-04 $33.84 $33.84 $33.47 $33.52 $33.21 3,535
2021-10-01 $33.11 $33.73 $33.11 $33.57 $33.26 4,948
2021-09-30 $33.62 $33.62 $33.06 $33.06 $32.75 28,199
2021-09-29 $33.43 $33.58 $33.40 $33.49 $33.18 1,107
2021-09-28 $33.85 $33.85 $33.33 $33.39 $33.08 4,277
2021-09-27 $33.31 $34.04 $33.31 $33.90 $33.58 2,437
2021-09-24 $33.31 $33.33 $33.21 $33.21 $32.90 1,292
2021-09-23 $32.84 $33.30 $32.84 $33.11 $32.81 1,984
2021-09-22 $32.50 $32.61 $32.47 $32.59 $32.29 883
2021-09-21 $31.95 $32.19 $31.95 $32.17 $31.87 1,308
2021-09-20 $32.29 $32.29 $31.83 $32.23 $31.93 8,600
2021-09-17 $32.85 $32.85 $32.54 $32.81 $32.50 5,546
2021-09-16 $32.78 $32.89 $32.63 $32.76 $32.46 2,056
2021-09-15 $32.65 $32.91 $32.60 $32.86 $32.56 2,717
2021-09-14 $32.77 $32.83 $32.57 $32.57 $32.27 2,738
2021-09-13 $32.90 $33.05 $32.90 $33.05 $32.74 1,432
2021-09-10 $33.57 $33.57 $32.98 $32.98 $32.67 2,498
2021-09-09 $33.31 $33.31 $33.31 $33.31 $33.00 213
2021-09-08 $33.45 $33.45 $33.40 $33.43 $33.03 428
2021-09-07 $34.25 $34.25 $33.71 $33.72 $33.31 3,191
2021-09-03 $34.00 $34.02 $33.87 $33.98 $33.57 11,044
2021-09-02 $34.22 $34.27 $34.13 $34.13 $33.72 5,588
2021-09-01 $33.91 $34.03 $33.69 $33.99 $33.58 4,497
2021-08-31 $34.01 $34.01 $33.91 $33.91 $33.50 627
2021-08-30 $33.94 $33.94 $33.84 $33.84 $33.43 615
2021-08-27 $33.24 $34.16 $33.24 $34.02 $33.61 4,544
2021-08-26 $33.39 $33.40 $33.21 $33.25 $32.84 7,068
2021-08-25 $33.49 $33.78 $33.49 $33.61 $33.20 2,764
2021-08-24 $33.53 $33.55 $33.43 $33.49 $33.08 2,079
2021-08-23 $33.40 $33.40 $33.27 $33.40 $33.00 867
2021-08-20 $32.66 $33.08 $32.66 $33.07 $32.67 652
2021-08-19 $32.61 $32.63 $32.44 $32.58 $32.19 9,788
2021-08-18 $33.13 $33.29 $32.85 $32.85 $32.46 1,846
2021-08-17 $33.09 $33.22 $33.03 $33.15 $32.75 1,173
2021-08-16 $33.40 $33.68 $33.33 $33.60 $33.19 4,611
2021-08-13 $33.73 $33.73 $33.66 $33.66 $33.25 2,436
2021-08-12 $33.99 $33.99 $33.79 $33.83 $33.43 4,034
2021-08-11 $33.68 $33.98 $33.68 $33.98 $33.57 1,868
2021-08-10 $33.66 $33.70 $33.59 $33.68 $33.28 4,025
2021-08-09 $33.55 $33.55 $33.39 $33.47 $33.07 1,738
2021-08-06 $33.51 $33.62 $33.48 $33.62 $33.21 2,560
2021-08-05 $33.27 $33.27 $33.05 $33.15 $32.74 7,226
2021-08-04 $32.95 $33.02 $32.77 $32.77 $32.36 2,303
2021-08-03 $33.03 $33.31 $32.92 $33.20 $32.79 9,596
2021-08-02 $33.43 $33.43 $32.86 $33.01 $32.60 7,944
2021-07-30 $33.30 $33.45 $33.09 $33.09 $32.69 5,433
2021-07-29 $33.51 $33.51 $33.30 $33.32 $32.91 3,331
2021-07-28 $32.66 $32.86 $32.66 $32.86 $32.46 382
2021-07-27 $32.39 $32.53 $32.39 $32.53 $32.13 1,315
2021-07-26 $32.70 $32.77 $32.70 $32.74 $32.34 1,724
2021-07-23 $32.49 $32.61 $32.22 $32.61 $32.21 2,657
2021-07-22 $32.28 $32.35 $32.25 $32.25 $31.85 916
2021-07-21 $32.77 $32.77 $32.77 $32.77 $32.37 377
2021-07-20 $31.64 $32.54 $31.64 $32.33 $31.93 2,094
2021-07-19 $31.70 $31.76 $31.41 $31.62 $31.23 3,371
2021-07-16 $32.45 $32.45 $32.14 $32.18 $31.78 2,976
2021-07-15 $32.40 $32.54 $32.19 $32.42 $32.03 3,222
2021-07-14 $32.73 $32.79 $32.48 $32.55 $32.15 8,216
2021-07-13 $32.79 $32.79 $32.62 $32.62 $32.22 1,596
2021-07-12 $32.94 $33.16 $32.91 $33.16 $32.75 18,387
2021-07-09 $32.69 $33.00 $32.69 $33.00 $32.59 3,783
2021-07-08 $32.45 $32.60 $32.06 $32.28 $31.86 2,776
2021-07-07 $32.48 $32.80 $32.45 $32.75 $32.32 1,771
2021-07-06 $33.55 $33.55 $32.52 $32.86 $32.43 3,878
2021-07-02 $33.44 $33.44 $33.27 $33.32 $32.89 2,706
2021-07-01 $33.45 $33.65 $33.45 $33.59 $33.16 1,670
2021-06-30 $33.17 $33.34 $33.17 $33.34 $32.90 13,426
2021-06-29 $33.54 $33.54 $33.26 $33.27 $32.84 2,081
2021-06-28 $33.76 $33.76 $33.23 $33.32 $32.89 939
2021-06-25 $33.96 $33.96 $33.71 $33.71 $33.27 2,508
2021-06-24 $33.38 $33.75 $33.35 $33.75 $33.31 3,451
2021-06-23 $33.25 $33.43 $33.23 $33.23 $32.80 7,551
2021-06-22 $32.94 $33.25 $32.94 $33.25 $32.82 1,880
2021-06-21 $33.10 $33.30 $33.10 $33.26 $32.83 3,552
2021-06-18 $33.30 $33.30 $32.51 $32.51 $32.09 1,784
2021-06-17 $33.77 $33.77 $33.08 $33.36 $32.93 3,645
2021-06-16 $33.73 $33.89 $33.73 $33.89 $33.45 2,957
2021-06-15 $33.79 $33.96 $33.67 $33.92 $33.48 2,140
2021-06-14 $34.01 $34.04 $33.66 $33.75 $33.31 3,666
2021-06-11 $33.91 $33.99 $33.91 $33.99 $33.55 2,827
2021-06-10 $34.22 $34.22 $33.75 $33.75 $33.31 1,034
2021-06-09 $34.39 $34.39 $34.11 $34.11 $33.62 2,077
2021-06-08 $34.37 $34.37 $34.28 $34.37 $33.88 851
2021-06-07 $34.11 $34.14 $34.11 $34.13 $33.64 1,223
2021-06-04 $33.80 $33.96 $33.80 $33.96 $33.47 371
2021-06-03 $33.94 $33.94 $33.60 $33.89 $33.40 2,886
2021-06-02 $34.50 $34.50 $33.84 $33.96 $33.46 1,717
2021-06-01 $33.78 $34.21 $33.78 $34.21 $33.72 1,298
2021-05-28 $33.76 $33.78 $33.68 $33.78 $33.29 3,736
2021-05-27 $33.62 $33.85 $33.62 $33.84 $33.35 1,328
2021-05-26 $33.11 $33.48 $33.03 $33.48 $33.00 955
2021-05-25 $33.54 $33.54 $33.02 $33.02 $32.54 7,333
2021-05-24 $33.65 $33.65 $33.42 $33.55 $33.06 1,545
2021-05-21 $33.61 $33.77 $33.40 $33.53 $33.05 7,691
2021-05-20 $33.20 $33.31 $33.07 $33.26 $32.78 3,499
2021-05-19 $33.22 $33.24 $32.70 $33.24 $32.76 1,093
2021-05-18 $33.50 $33.50 $33.45 $33.45 $32.97 336
2021-05-17 $33.45 $33.78 $33.45 $33.72 $33.23 12,842
2021-05-14 $33.35 $33.78 $33.35 $33.78 $33.29 2,837
2021-05-13 $32.71 $33.30 $32.71 $33.21 $32.73 1,927
2021-05-12 $33.14 $33.14 $32.35 $32.35 $31.88 5,553
2021-05-11 $33.05 $33.27 $33.05 $33.17 $32.69 1,608
2021-05-10 $34.27 $34.29 $33.50 $33.50 $33.02 7,822
2021-05-07 $34.04 $34.04 $33.61 $33.96 $33.47 11,427
2021-05-06 $33.42 $33.69 $33.14 $33.69 $33.20 4,969
2021-05-05 $33.87 $33.87 $33.14 $33.41 $32.93 7,500
2021-05-04 $33.56 $33.56 $33.14 $33.40 $32.92 2,544
2021-05-03 $32.93 $33.68 $32.93 $33.51 $33.02 2,309
2021-04-30 $33.01 $33.02 $32.90 $32.92 $32.44 2,841
2021-04-29 $33.48 $33.54 $33.11 $33.11 $32.63 6,875
2021-04-28 $33.28 $33.30 $33.22 $33.23 $32.75 4,227
2021-04-27 $33.40 $33.40 $33.16 $33.24 $32.76 10,844
2021-04-26 $33.50 $33.50 $33.25 $33.25 $32.77 3,620
2021-04-23 $32.91 $33.25 $32.83 $33.25 $32.77 59,178
2021-04-22 $32.90 $32.90 $32.68 $32.68 $32.21 3,431
2021-04-21 $32.14 $32.83 $32.14 $32.83 $32.35 11,656
2021-04-20 $32.68 $32.69 $32.15 $32.31 $31.84 6,572
2021-04-19 $33.37 $33.37 $32.85 $32.97 $32.49 6,909
2021-04-16 $33.11 $33.24 $33.11 $33.24 $32.76 3,927
2021-04-15 $32.96 $33.07 $32.88 $33.02 $32.54 15,718
2021-04-14 $33.13 $33.13 $32.92 $32.94 $32.46 4,513
2021-04-13 $33.19 $33.19 $32.56 $32.68 $32.21 1,930
2021-04-12 $33.15 $33.15 $32.83 $33.11 $32.63 14,428
2021-04-09 $32.86 $32.89 $32.67 $32.89 $32.42 1,963
2021-04-08 $32.69 $32.81 $32.69 $32.81 $32.30 1,363
2021-04-07 $32.74 $32.95 $32.57 $32.58 $32.08 5,907
2021-04-06 $33.35 $33.36 $33.05 $33.05 $32.54 9,119
2021-04-05 $33.00 $33.14 $32.94 $33.14 $32.62 6,550
2021-04-01 $32.74 $32.90 $32.50 $32.89 $32.38 2,573
2021-03-31 $32.54 $32.62 $32.39 $32.50 $32.00 5,372
2021-03-30 $32.00 $32.29 $31.97 $32.29 $31.79 1,884
2021-03-29 $32.50 $32.50 $31.93 $31.93 $31.43 5,716
2021-03-26 $32.02 $32.58 $32.02 $32.58 $32.08 1,824
2021-03-25 $31.25 $32.00 $31.08 $31.94 $31.44 4,402
2021-03-24 $31.90 $32.41 $31.33 $31.33 $30.85 5,825
2021-03-23 $32.50 $32.50 $31.67 $31.67 $31.18 9,087
2021-03-22 $33.20 $33.20 $32.63 $32.74 $32.23 4,179
2021-03-19 $33.38 $33.38 $32.90 $33.26 $32.75 2,704
2021-03-18 $33.54 $33.55 $33.16 $33.16 $32.64 1,422
2021-03-17 $33.34 $33.67 $33.34 $33.62 $33.10 1,619
2021-03-16 $34.18 $34.18 $33.45 $33.49 $32.98 3,160
2021-03-15 $34.28 $34.28 $33.73 $33.89 $33.37 2,447
2021-03-12 $33.93 $34.03 $33.76 $34.03 $33.50 4,835
2021-03-11 $33.53 $33.65 $33.53 $33.65 $33.13 799
2021-03-10 $32.75 $33.34 $32.75 $33.32 $32.76 3,380
2021-03-09 $32.48 $32.89 $32.48 $32.66 $32.11 2,456
2021-03-08 $32.30 $32.72 $32.30 $32.49 $31.95 12,564
2021-03-05 $31.56 $31.92 $31.01 $31.92 $31.39 4,231
2021-03-04 $31.80 $31.80 $30.89 $31.13 $30.61 7,189
2021-03-03 $31.73 $32.25 $31.73 $31.80 $31.27 2,184
2021-03-02 $32.05 $32.05 $31.57 $31.57 $31.05 3,223
2021-03-01 $32.18 $32.18 $31.81 $32.05 $31.52 4,898
2021-02-26 $31.37 $31.48 $30.80 $31.21 $30.69 1,604
2021-02-25 $32.26 $32.26 $31.29 $31.37 $30.85 2,745
2021-02-24 $32.02 $32.31 $32.02 $32.26 $31.72 4,091
2021-02-23 $31.41 $31.67 $31.28 $31.58 $31.05 3,966
2021-02-22 $31.67 $31.90 $31.45 $31.69 $31.16 5,428
2021-02-19 $31.36 $31.53 $31.36 $31.51 $30.98 636
2021-02-18 $30.98 $31.17 $30.95 $31.01 $30.50 6,314
2021-02-17 $31.40 $31.40 $31.27 $31.37 $30.85 1,720
2021-02-16 $32.02 $32.02 $31.53 $31.57 $31.05 2,207
2021-02-12 $31.39 $31.68 $31.39 $31.62 $31.10 6,369
2021-02-11 $31.69 $31.70 $31.19 $31.54 $31.02 3,344
2021-02-10 $31.75 $31.77 $31.38 $31.49 $30.97 7,410
2021-02-09 $31.77 $31.83 $31.41 $31.82 $31.28 6,493
2021-02-08 $31.03 $31.46 $31.03 $31.46 $30.93 26,426
2021-02-05 $30.56 $30.56 $30.19 $30.54 $30.02 4,678
2021-02-04 $29.97 $30.26 $29.86 $30.25 $29.73 12,671
2021-02-03 $29.85 $29.85 $29.33 $29.78 $29.27 6,419
2021-02-02 $29.25 $29.62 $29.25 $29.56 $29.06 7,200
2021-02-01 $28.84 $29.25 $28.75 $29.19 $28.69 7,655
2021-01-29 $29.09 $29.23 $28.57 $28.60 $28.11 84,003
2021-01-28 $29.43 $29.43 $29.01 $29.10 $28.61 3,384
2021-01-27 $29.25 $29.40 $29.16 $29.16 $28.66 3,828
2021-01-26 $30.22 $30.22 $29.75 $29.82 $29.31 5,394
2021-01-25 $30.11 $30.26 $29.62 $29.91 $29.40 16,048
2021-01-22 $29.79 $30.00 $29.19 $30.00 $29.49 9,037
2021-01-21 $29.73 $29.79 $29.68 $29.68 $29.18 1,674
2021-01-20 $29.86 $29.94 $29.82 $29.94 $29.43 699
2021-01-19 $29.79 $29.82 $29.78 $29.82 $29.31 2,977
2021-01-15 $29.45 $29.68 $29.38 $29.54 $29.04 2,173
2021-01-14 $30.09 $30.11 $29.96 $29.96 $29.45 1,075
2021-01-13 $29.47 $29.67 $29.47 $29.47 $28.97 59,686
2021-01-12 $29.53 $29.81 $29.53 $29.81 $29.30 1,896
2021-01-11 $29.34 $29.40 $29.25 $29.34 $28.84 35,607
2021-01-08 $29.89 $29.89 $29.28 $29.28 $28.79 1,223
2021-01-07 $29.66 $29.67 $29.51 $29.61 $29.10 1,200
2021-01-06 $28.74 $29.40 $28.74 $29.35 $28.85 7,056
2021-01-05 $27.68 $28.04 $27.68 $27.93 $27.45 1,074
2021-01-04 $27.27 $27.53 $27.27 $27.44 $26.97 1,969
2020-12-31 $27.61 $27.72 $27.56 $27.72 $27.24 11,553
2020-12-30 $27.68 $27.71 $27.64 $27.68 $27.21 4,083
2020-12-29 $27.56 $27.56 $27.36 $27.38 $26.91 380
2020-12-28 $27.83 $27.83 $27.83 $27.83 $27.35 160
2020-12-24 $27.46 $27.60 $27.46 $27.60 $27.13 447
2020-12-23 $27.51 $27.61 $27.51 $27.60 $27.13 566
2020-12-22 $27.27 $27.27 $27.27 $27.27 $26.80 437
2020-12-21 $27.14 $27.29 $26.91 $27.15 $26.69 1,649
2020-12-18 $27.60 $27.60 $27.41 $27.41 $26.94 1,345
2020-12-17 $27.43 $27.43 $27.41 $27.43 $26.96 476
2020-12-16 $27.30 $27.30 $27.21 $27.24 $26.78 1,005
2020-12-15 $26.99 $27.40 $26.99 $27.40 $26.84 6,142
2020-12-14 $26.98 $26.98 $26.80 $26.80 $26.25 1,830
2020-12-11 $27.19 $27.19 $26.85 $26.85 $26.29 3,039
2020-12-10 $26.89 $26.99 $26.85 $26.99 $26.43 699
2020-12-09 $27.18 $27.18 $26.92 $26.93 $26.37 1,995
2020-12-08 $26.62 $26.88 $26.59 $26.88 $26.33 1,730
2020-12-07 $26.63 $26.63 $26.63 $26.63 $26.08 222
2020-12-04 $26.54 $26.67 $26.53 $26.67 $26.12 5,243
2020-12-03 $26.16 $26.16 $26.00 $26.00 $25.47 951
2020-12-02 $25.73 $25.88 $25.73 $25.88 $25.35 1,646
2020-12-01 $25.90 $25.90 $25.78 $25.78 $25.25 572
2020-11-30 $26.06 $26.06 $25.43 $25.43 $24.90 1,190
2020-11-27 $26.06 $26.06 $26.06 $26.06 $25.52 343
2020-11-25 $26.24 $26.24 $26.11 $26.11 $25.57 246
2020-11-24 $26.10 $26.41 $26.02 $26.41 $25.86 2,144
2020-11-23 $25.57 $25.77 $25.57 $25.70 $25.17 1,400
2020-11-20 $25.19 $25.23 $25.11 $25.21 $24.69 1,736
2020-11-19 $25.17 $25.23 $24.91 $25.23 $24.71 846
2020-11-18 $25.59 $25.66 $25.22 $25.22 $24.70 562
2020-11-17 $25.12 $25.60 $25.12 $25.53 $25.00 4,757
2020-11-16 $25.31 $25.52 $25.31 $25.50 $24.98 1,121
2020-11-13 $24.61 $24.78 $24.58 $24.78 $24.27 823
2020-11-12 $24.41 $24.41 $24.22 $24.22 $23.72 545
2020-11-11 $24.91 $24.91 $24.69 $24.74 $24.22 517
2020-11-10 $24.53 $25.06 $24.53 $24.97 $24.44 4,338
2020-11-09 $23.50 $24.86 $23.50 $24.37 $23.86 25,812
2020-11-06 $23.40 $23.40 $23.11 $23.12 $22.63 1,685
2020-11-05 $23.12 $23.36 $23.12 $23.32 $22.83 785
2020-11-04 $23.00 $23.00 $22.72 $22.72 $22.24 1,654
2020-11-03 $22.62 $23.17 $22.62 $23.17 $22.68 3,732
2020-11-02 $22.39 $22.54 $22.39 $22.54 $22.07 1,373
2020-10-30 $22.01 $22.01 $22.01 $22.01 $21.54 2,372
2020-10-29 $21.94 $22.24 $21.94 $22.23 $21.76 4,514
2020-10-28 $21.94 $21.95 $21.94 $21.95 $21.48 585
2020-10-27 $22.98 $22.98 $22.56 $22.56 $22.09 548
2020-10-26 $22.79 $22.88 $22.71 $22.88 $22.40 1,229
2020-10-23 $23.31 $23.34 $23.31 $23.33 $22.84 1,174
2020-10-22 $23.17 $23.17 $23.17 $23.17 $22.68 2,223
2020-10-21 $22.94 $22.94 $22.86 $22.86 $22.38 281
2020-10-20 $23.00 $23.10 $22.91 $22.91 $22.43 5,948
2020-10-19 $23.11 $23.11 $22.69 $22.73 $22.26 4,208
2020-10-16 $23.15 $23.21 $23.00 $23.00 $22.52 7,950
2020-10-15 $22.66 $23.08 $21.69 $23.08 $22.59 126,248
2020-10-14 $22.96 $22.96 $22.84 $22.84 $22.36 198
2020-10-13 $22.95 $23.02 $22.89 $22.98 $22.50 35,909
2020-10-12 $23.41 $23.41 $23.11 $23.29 $22.80 4,780
2020-10-09 $23.12 $23.12 $23.04 $23.04 $22.56 310
2020-10-08 $22.92 $22.94 $22.92 $22.94 $22.45 600
2020-10-07 $22.69 $22.72 $22.69 $22.69 $22.22 351
2020-10-06 $22.49 $22.49 $22.33 $22.33 $21.84 2,565
2020-10-05 $22.30 $22.31 $22.30 $22.31 $21.82 50,227
2020-10-02 $21.83 $21.83 $21.83 $21.83 $21.35 247
2020-10-01 $21.46 $21.46 $21.46 $21.46 $20.99 196
2020-09-30 $21.46 $21.46 $21.11 $21.26 $20.79 1,920
2020-09-29 $21.30 $21.30 $21.17 $21.21 $20.74 494
2020-09-28 $21.25 $21.34 $21.25 $21.34 $20.87 10,802
2020-09-25 $20.80 $20.80 $20.80 $20.80 $20.34 39
2020-09-24 $20.49 $20.68 $20.40 $20.67 $20.21 3,352
2020-09-23 $20.60 $20.60 $20.60 $20.60 $20.14 215
2020-09-22 $21.07 $21.07 $21.07 $21.07 $20.61 270
2020-09-21 $21.31 $21.31 $20.95 $20.95 $20.49 746
2020-09-18 $21.77 $21.77 $21.77 $21.77 $21.29 678
2020-09-17 $21.89 $21.92 $21.65 $21.88 $21.40 1,852
2020-09-16 $21.96 $22.01 $21.93 $21.93 $21.45 1,051
2020-09-15 $22.00 $22.00 $21.79 $21.79 $21.31 484
2020-09-14 $21.90 $21.90 $21.90 $21.90 $21.41 116
2020-09-11 $21.59 $21.71 $21.49 $21.54 $21.06 800
2020-09-10 $22.06 $22.06 $21.65 $21.65 $21.17 690
2020-09-09 $21.77 $21.95 $21.75 $21.87 $21.39 2,407
2020-09-08 $21.85 $21.85 $21.74 $21.74 $21.23 298
2020-09-04 $22.13 $22.24 $22.00 $22.24 $21.72 1,266
2020-09-03 $22.86 $22.86 $22.30 $22.30 $21.77 636
2020-09-02 $22.51 $22.86 $22.51 $22.86 $22.32 911
2020-09-01 $22.40 $22.53 $22.40 $22.53 $22.00 1,006
2020-08-31 $22.38 $22.44 $22.29 $22.29 $21.76 934
2020-08-28 $22.53 $22.60 $22.53 $22.60 $22.07 260
2020-08-27 $22.54 $22.55 $22.40 $22.49 $21.96 4,089
2020-08-26 $22.42 $22.42 $22.36 $22.36 $21.83 594
2020-08-25 $22.59 $22.59 $22.41 $22.55 $22.02 761
2020-08-24 $22.55 $22.55 $22.55 $22.55 $22.02 145
2020-08-21 $22.10 $22.20 $22.10 $22.17 $21.65 2,327
2020-08-20 $22.64 $22.64 $22.31 $22.37 $21.84 2,351
2020-08-19 $22.74 $22.74 $22.53 $22.53 $22.00 9,307
2020-08-18 $22.73 $22.75 $22.53 $22.53 $22.00 4,030
2020-08-17 $22.85 $22.85 $22.85 $22.85 $22.31 493
2020-08-14 $22.91 $22.91 $22.86 $22.86 $22.32 425
2020-08-13 $23.18 $23.18 $22.85 $22.91 $22.37 3,527
2020-08-12 $23.09 $23.09 $23.01 $23.01 $22.47 241
2020-08-11 $23.20 $23.24 $22.87 $22.87 $22.33 773
2020-08-10 $22.98 $22.98 $22.86 $22.86 $22.32 269
2020-08-07 $22.57 $22.57 $22.57 $22.57 $22.03 222
2020-08-06 $22.32 $22.32 $22.02 $22.09 $21.57 1,217
2020-08-05 $21.95 $22.18 $21.94 $22.18 $21.65 3,604
2020-08-04 $21.64 $21.77 $21.63 $21.75 $21.24 7,828
2020-08-03 $21.56 $21.64 $21.56 $21.64 $21.13 505
2020-07-31 $21.10 $21.33 $21.10 $21.33 $20.83 846
2020-07-30 $21.49 $21.56 $21.33 $21.56 $21.05 1,510
2020-07-29 $21.76 $21.76 $21.76 $21.76 $21.24 272
2020-07-28 $21.42 $21.42 $21.22 $21.22 $20.71 519
2020-07-27 $21.37 $21.41 $21.23 $21.41 $20.90 876
2020-07-24 $21.37 $21.48 $21.25 $21.25 $20.75 2,757
2020-07-23 $21.45 $21.67 $21.45 $21.53 $21.02 631
2020-07-22 $21.34 $21.36 $21.29 $21.36 $20.85 428
2020-07-21 $21.47 $21.47 $21.40 $21.40 $20.89 768
2020-07-20 $20.94 $20.97 $20.86 $20.97 $20.47 688
2020-07-17 $21.29 $21.29 $21.17 $21.17 $20.67 1,734
2020-07-16 $21.07 $21.29 $21.07 $21.22 $20.72 1,640
2020-07-15 $21.20 $21.29 $21.19 $21.29 $20.79 792
2020-07-14 $20.52 $20.52 $20.50 $20.50 $20.01 400
2020-07-13 $20.60 $20.60 $20.26 $20.26 $19.78 842
2020-07-10 $20.30 $20.30 $20.30 $20.30 $19.82 30
2020-07-09 $20.02 $20.02 $19.82 $19.83 $19.36 273
2020-07-08 $20.46 $20.46 $20.14 $20.30 $19.82 2,000
2020-07-07 $20.46 $20.62 $20.25 $20.27 $19.77 9,894
2020-07-06 $20.63 $20.76 $20.63 $20.76 $20.25 330
2020-07-02 $20.80 $20.80 $20.53 $20.53 $20.02 1,165
2020-07-01 $20.93 $20.93 $20.45 $20.45 $19.95 9,955
2020-06-30 $20.59 $20.88 $20.57 $20.88 $20.37 1,669
2020-06-29 $20.52 $20.62 $20.52 $20.54 $20.04 1,741
2020-06-26 $19.86 $19.86 $19.75 $19.77 $19.29 858
2020-06-25 $19.87 $20.26 $19.87 $20.26 $19.76 558
2020-06-24 $20.26 $20.26 $19.98 $19.98 $19.49 631
2020-06-23 $20.80 $20.80 $20.69 $20.69 $20.18 1,215
2020-06-22 $20.25 $20.61 $20.25 $20.61 $20.10 9,822
2020-06-19 $20.73 $20.73 $20.51 $20.51 $20.00 577
2020-06-18 $20.90 $20.90 $20.66 $20.67 $20.17 714
2020-06-17 $20.85 $20.93 $20.76 $20.76 $20.25 4,459
2020-06-16 $21.59 $21.59 $20.77 $21.14 $20.62 2,153
2020-06-15 $20.08 $20.58 $20.08 $20.58 $20.07 661
2020-06-12 $21.15 $21.15 $19.98 $20.23 $19.73 9,890
2020-06-11 $20.99 $20.99 $19.84 $19.84 $19.35 7,104
2020-06-10 $21.77 $21.77 $21.51 $21.51 $20.98 2,292
2020-06-09 $22.30 $22.35 $21.98 $22.24 $21.66 21,162
2020-06-08 $22.64 $22.67 $22.64 $22.67 $22.08 998
2020-06-05 $22.36 $22.36 $22.36 $22.36 $21.78 346
2020-06-04 $21.28 $21.43 $21.27 $21.43 $20.87 2,709
2020-06-03 $20.91 $21.31 $20.91 $21.25 $20.70 16,747
2020-06-02 $20.59 $20.61 $20.54 $20.54 $20.00 1,141
2020-06-01 $20.37 $20.54 $20.37 $20.38 $19.85 601
2020-05-29 $20.05 $20.29 $20.00 $20.29 $19.76 7,334
2020-05-28 $21.00 $21.00 $20.50 $20.50 $19.97 2,172
2020-05-27 $20.38 $21.01 $20.38 $21.01 $20.46 640
2020-05-26 $20.14 $20.27 $20.08 $20.14 $19.61 1,139
2020-05-22 $19.38 $19.38 $19.28 $19.35 $18.85 7,330
2020-05-21 $19.44 $19.45 $19.32 $19.32 $18.82 989
2020-05-20 $19.17 $19.29 $19.17 $19.29 $18.78 1,196
2020-05-19 $19.17 $19.17 $18.77 $18.77 $18.28 163
2020-05-18 $18.51 $19.22 $18.51 $19.17 $18.67 13,179
2020-05-15 $17.69 $17.94 $17.69 $17.85 $17.38 997
2020-05-14 $17.29 $17.59 $16.93 $17.59 $17.13 2,642
2020-05-13 $17.99 $18.00 $17.54 $17.54 $17.09 989
2020-05-12 $18.85 $18.85 $18.29 $18.29 $17.79 1,925
2020-05-11 $19.29 $19.29 $18.87 $19.03 $18.51 1,027
2020-05-08 $18.44 $18.44 $18.44 $18.44 $17.94 362
2020-05-07 $18.53 $18.53 $18.44 $18.44 $17.94 288
2020-05-06 $18.37 $18.39 $18.25 $18.25 $17.75 5,187
2020-05-05 $19.04 $19.07 $18.53 $18.53 $18.03 613
2020-05-04 $18.33 $18.53 $18.33 $18.46 $17.96 1,355
2020-05-01 $19.37 $19.37 $18.51 $18.57 $18.06 3,737
2020-04-30 $19.38 $19.41 $19.37 $19.37 $18.85 1,956
2020-04-29 $19.71 $20.25 $19.71 $20.09 $19.55 1,675
2020-04-28 $18.89 $19.19 $18.76 $19.04 $18.53 2,151
2020-04-27 $18.30 $18.70 $18.30 $18.63 $18.12 2,985
2020-04-24 $17.59 $17.90 $17.55 $17.81 $17.32 3,815
2020-04-23 $17.58 $17.75 $17.48 $17.59 $17.11 8,243
2020-04-22 $17.37 $17.46 $17.32 $17.38 $16.91 3,220
2020-04-21 $17.10 $17.31 $17.10 $17.20 $16.74 1,218
2020-04-20 $17.66 $17.66 $17.40 $17.55 $17.08 1,063
2020-04-17 $17.49 $17.98 $17.49 $17.93 $17.44 3,975
2020-04-16 $17.19 $17.19 $16.87 $17.13 $16.67 5,472
2020-04-15 $17.59 $17.59 $17.27 $17.27 $16.80 7,919
2020-04-14 $18.47 $18.47 $18.00 $18.17 $17.68 10,594
2020-04-13 $18.77 $18.77 $17.83 $18.08 $17.59 14,362
2020-04-09 $18.19 $18.69 $18.19 $18.60 $18.09 4,491
2020-04-08 $17.20 $17.84 $17.15 $17.73 $17.25 3,950
2020-04-07 $17.39 $17.79 $17.04 $17.08 $16.61 4,886
2020-04-06 $16.75 $17.01 $16.66 $17.01 $16.52 10,678
2020-04-03 $15.98 $15.98 $15.49 $15.73 $15.28 2,066
2020-04-02 $16.21 $16.44 $16.10 $16.36 $15.90 1,510
2020-04-01 $16.64 $16.64 $16.05 $16.11 $15.65 18,300
2020-03-31 $17.12 $17.35 $17.08 $17.16 $16.67 4,033
2020-03-30 $17.04 $17.15 $16.99 $17.15 $16.67 1,321
2020-03-27 $18.43 $20.26 $16.62 $16.68 $16.21 4,472
2020-03-26 $16.62 $17.43 $16.62 $17.43 $16.94 110,280
2020-03-25 $16.66 $16.89 $16.43 $16.43 $15.96 1,633
2020-03-24 $15.98 $16.25 $15.83 $16.25 $15.78 5,696
2020-03-23 $15.24 $15.24 $14.88 $15.02 $14.60 890
2020-03-20 $16.10 $16.27 $15.26 $15.26 $14.82 2,209
2020-03-19 $15.91 $16.11 $15.69 $16.11 $15.65 1,686
2020-03-18 $16.25 $16.25 $15.14 $15.27 $14.84 1,896
2020-03-17 $16.00 $16.92 $15.63 $16.92 $16.44 28,921
2020-03-16 $16.57 $16.57 $16.00 $16.03 $15.57 795
2020-03-13 $17.28 $17.73 $17.28 $17.73 $17.22 583
2020-03-12 $17.95 $17.95 $16.74 $16.74 $16.27 4,009
2020-03-11 $19.50 $19.50 $18.62 $18.65 $18.12 803
2020-03-10 $19.53 $19.77 $19.05 $19.75 $19.15 43,518
2020-03-09 $20.00 $20.02 $19.37 $19.37 $18.78 3,381
2020-03-06 $21.31 $21.37 $21.31 $21.37 $20.72 428
2020-03-05 $21.63 $21.63 $21.63 $21.63 $20.97 448
2020-03-04 $22.02 $22.52 $22.02 $22.52 $21.84 572
2020-03-03 $22.33 $22.33 $21.92 $21.92 $21.25 1,356
2020-03-02 $21.88 $22.38 $21.88 $22.38 $21.70 1,845
2020-02-28 $20.08 $21.71 $20.08 $21.71 $21.05 556
2020-02-27 $22.23 $23.04 $22.23 $22.31 $21.63 1,421
2020-02-26 $23.53 $23.53 $23.05 $23.05 $22.35 153
2020-02-25 $24.00 $24.00 $23.32 $23.32 $22.60 4,064
2020-02-24 $24.12 $24.18 $24.12 $24.16 $23.43 663
2020-02-21 $25.00 $25.00 $24.79 $24.88 $24.12 1,026
2020-02-20 $25.19 $25.19 $25.08 $25.10 $24.34 2,990
2020-02-19 $25.09 $25.11 $25.06 $25.06 $24.29 1,329
2020-02-18 $25.20 $25.20 $24.98 $24.99 $24.22 1,015
2020-02-14 $25.15 $25.17 $25.06 $25.11 $24.35 439
2020-02-13 $25.18 $25.24 $25.18 $25.23 $24.46 362
2020-02-12 $25.14 $25.19 $25.10 $25.19 $24.42 952
2020-02-11 $24.94 $25.08 $24.94 $25.07 $24.30 3,364
2020-02-10 $24.71 $24.81 $24.71 $24.81 $24.04 2,031
2020-02-07 $25.11 $25.11 $24.75 $24.76 $23.99 1,790
2020-02-06 $25.34 $25.34 $25.11 $25.11 $24.34 2,956
2020-02-05 $25.27 $25.27 $25.25 $25.25 $24.47 223
2020-02-04 $24.88 $24.88 $24.77 $24.77 $24.01 692
2020-02-03 $24.62 $24.62 $24.51 $24.51 $23.75 768
2020-01-31 $24.66 $24.66 $24.30 $24.31 $23.56 2,699
2020-01-30 $24.88 $24.91 $24.76 $24.91 $24.14 498
2020-01-29 $25.00 $25.06 $24.90 $24.90 $24.13 1,122
2020-01-28 $25.12 $25.12 $25.10 $25.12 $24.35 612
2020-01-27 $24.98 $25.09 $24.97 $24.97 $24.20 788
2020-01-24 $25.40 $25.40 $25.18 $25.26 $24.48 3,025
2020-01-23 $25.52 $25.60 $25.33 $25.60 $24.81 765
2020-01-22 $25.59 $25.59 $25.54 $25.54 $24.75 496
2020-01-21 $25.63 $25.64 $25.53 $25.53 $24.74 2,732
2020-01-17 $25.85 $25.85 $25.83 $25.83 $25.03 712
2020-01-16 $25.87 $25.87 $25.87 $25.87 $25.07 362
2020-01-15 $25.64 $25.64 $25.53 $25.53 $24.75 652
2020-01-14 $25.62 $25.62 $25.50 $25.50 $24.72 146
2020-01-13 $25.20 $25.45 $25.20 $25.45 $24.66 821
2020-01-10 $25.33 $25.33 $25.25 $25.25 $24.47 575
2020-01-09 $25.45 $25.49 $25.37 $25.37 $24.59 714
2020-01-08 $25.42 $25.45 $25.35 $25.40 $24.61 1,376
2020-01-07 $25.33 $25.33 $25.26 $25.32 $24.54 1,033
2020-01-06 $25.52 $25.52 $25.33 $25.45 $24.66 802
2020-01-03 $25.50 $25.50 $25.50 $25.50 $24.71 193
2020-01-02 $25.74 $25.74 $25.37 $25.53 $24.74 580,937
2019-12-31 $25.55 $25.61 $25.49 $25.49 $24.70 1,001
2019-12-30 $25.50 $25.61 $25.50 $25.53 $24.74 578
2019-12-27 $25.55 $25.61 $25.53 $25.53 $24.74 1,218
2019-12-26 $25.68 $25.68 $25.61 $25.65 $24.85 6,265
2019-12-24 $25.61 $25.67 $25.61 $25.67 $24.87 1,520
2019-12-23 $25.87 $25.87 $25.61 $25.63 $24.84 911
2019-12-20 $25.74 $25.75 $25.67 $25.67 $24.88 2,164
2019-12-19 $25.59 $25.67 $25.59 $25.67 $24.88 742
2019-12-18 $25.53 $25.62 $25.53 $25.61 $24.82 818
2019-12-17 $25.57 $25.57 $25.39 $25.54 $24.74 7,397
2019-12-16 $25.60 $25.60 $25.40 $25.40 $24.60 2,284
2019-12-13 $25.52 $25.52 $25.24 $25.24 $24.45 2,279
2019-12-12 $25.30 $25.62 $25.30 $25.51 $24.70 1,714
2019-12-11 $25.16 $25.21 $25.09 $25.17 $24.37 2,201
2019-12-10 $25.04 $25.14 $25.03 $25.08 $24.29 3,828
2019-12-09 $25.20 $25.20 $25.13 $25.13 $24.33 2,763
2019-12-06 $26.19 $26.19 $25.16 $25.16 $24.37 2,768
2019-12-05 $24.98 $25.02 $24.82 $24.87 $24.09 2,911
2019-12-04 $24.84 $24.90 $24.77 $24.77 $23.99 3,971
2019-12-03 $24.58 $24.67 $24.48 $24.67 $23.89 277,751

Timothy Plan US Small Cap Core ETF (TPSC) News Headlines

Recent Timothy Plan US Small Cap Core ETF (TPSC) News
Similar Companies to Timothy Plan US Small Cap Core ETF (TPSC) 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.