Cambria Global Real Estate ETF (BLDG) Exchange: BATS

Data as of April 23, 2024

$23.50 ($-0.23) -0.98%

Cambria Global Real Estate ETF - Daily Information
Click for more stock information on Cambria Global Real Estate ETF.
Daily Information Data
Date April 23, 2024
Open $23.72
Previous Close $23.50
High $23.75
Low $23.50
Adjusted Open $23.72
Previous Adjusted Close $23.50
Adjusted High $23.75
Adjusted Low $23.50

About Cambria Global Real Estate ETF (BLDG)

The Fund is actively managed and seeks to achieve its investment objective by investing, under normal market conditions, primarily in the securities of domestic and foreign, including developed and emerging market, companies principally engaged in the real estate sector and real-estate related industries (collectively, "real estate companies") that exhibit favorable multi-factor metrics, such as value, quality and momentum, according to a quantitative methodology developed by Cambria Investment Management, L.P., the Fund's investment adviser ("Cambria"). For investment purposes, real estate companies are defined as (i) exchange-listed real estate investment trusts ("REITs") and (ii) companies included in the real estate sector according to the Standard & Poor's Global Industry Classification Standards (GICS). A REIT is a company that pools investor funds to invest primarily in income producing real estate or real estate related loans or interests. REITs are not taxed on income distributed to their shareholders if, among other things, they distribute substantially all of their taxable income (other than net capital gains) for each taxable year. Under normal market conditions, at least 80% of the value of the Fund's net assets (plus borrowings for investment purposes) will be invested in the securities of real estate companies.   Cambria selects Fund securities by beginning with the broad global universe of real estate companies and using its quantitative methodology to screen for securities that pass certain market capitalization and liquidity requirements. Cambria then utilizes a proprietary algorithm to identify the securities of real estate companies that are attractive from a multi-factor perspective. Cambria's algorithm identifies companies based on (i) value metrics, including, but not limited to, price-to-sales (P/S) ratio, price-to-earnings (P/E) ratio, funds from operations (FFO), dividend yield, and enterprise multiple (EV/EBITDA), (ii) quality metrics, such as accruals or debt/asset ratios, and (iii) momentum metrics, including trailing (preceding) 12-month total returns. For additional information about the algorithm and its multi-factor metrics, see the section titled "Additional Information about the Fund's Investment Strategies and Risks."   The Fund employs a "momentum" style of investing that emphasizes investing in securities that have had higher recent price performance compared to other securities. With respect to momentum metrics, momentum is defined as an upward (positive) or downward (negative) price movement of a security (or an asset class), generating positive or negative investment returns, over the course of a predefined observation period. Cambria uses traditional stock-price momentum metrics. As an example, 12-month momentum would be calculated by observing the company's stock returns during the trailing 12-month period. A company's 12-month total returns include any dividends realized during this observation period, which spans from a recent end date to a start date 12 months prior.   Under normal market conditions, at least 40% of the Fund is expected to be composed of real estate companies issued and listed outside the United States that, in the aggregate, are tied economically to a number of countries throughout the world. As of the date of this Prospectus, the Fund had significant investment exposure to real estate companies issued and listed in Australia, Europe, and Singapore.   The Fund concentrates (holds more than 25% of) its assets in real estate-related industries. Securities of "real estate-related industries" means securities classified in one of these two industries of the real estate sector, as determined by GICS: (1) equity REITs and (2) real estate management and development.   Within each of the two broad global regions, United States and ex-United States, Cambria selects the top 50 real estate companies, based on the application of its algorithm, used in conjunction with its quantitative, multi-factor methodology, and weights these 100 companies equally in its final portfolio. The Fund's portfolio is rebalanced periodically, but no less frequently than annually, to meet Cambria's internal target allocations, which are developed pursuant to Cambria's quantitative strategy. The Fund may sell a security when Cambria believes that the security is overvalued or better investment opportunities are available, to invest in cash and cash equivalents, or to meet redemptions.

Historical Stock Data for Cambria Global Real Estate ETF (BLDG)

Date Open High Low Close Adj.Close Volume
2024-04-15 $23.72 $23.75 $23.50 $23.50 $23.50 898
2024-04-12 $23.71 $23.73 $23.71 $23.73 $23.73 375
2024-04-11 $23.88 $24.14 $23.88 $24.07 $24.07 1,789
2024-04-10 $23.90 $23.94 $23.89 $23.93 $23.93 4,784
2024-04-09 $24.49 $24.59 $24.49 $24.59 $24.59 1,375
2024-04-08 $24.34 $24.37 $24.34 $24.35 $24.35 1,326
2024-04-05 $23.96 $24.04 $23.96 $24.01 $24.01 862
2024-04-04 $24.18 $24.18 $23.80 $23.80 $23.80 1,675
2024-04-03 $23.90 $23.98 $23.89 $23.93 $23.93 6,115
2024-04-02 $24.01 $24.01 $23.95 $23.98 $23.98 2,549
2024-04-01 $24.60 $24.60 $24.25 $24.25 $24.25 840
2024-03-28 $24.56 $24.56 $24.51 $24.55 $24.55 782
2024-03-27 $24.24 $24.33 $24.24 $24.33 $24.33 1,333
2024-03-26 $24.04 $24.04 $23.94 $23.94 $23.94 911
2024-03-25 $24.26 $24.26 $24.10 $24.10 $24.10 1,680
2024-03-22 $24.12 $24.12 $24.12 $24.12 $24.12 322
2024-03-21 $24.45 $24.51 $24.44 $24.51 $24.51 553
2024-03-20 $24.67 $24.84 $24.67 $24.84 $24.29 826
2024-03-19 $24.64 $24.64 $24.64 $24.64 $24.09 667
2024-03-18 $24.59 $24.64 $24.57 $24.57 $24.03 2,331
2024-03-15 $24.57 $24.60 $24.57 $24.60 $24.05 484
2024-03-14 $24.75 $24.75 $24.53 $24.58 $24.03 1,485
2024-03-13 $25.20 $25.20 $24.88 $24.88 $24.33 2,868
2024-03-12 $24.88 $24.90 $24.83 $24.90 $24.35 959
2024-03-11 $24.90 $24.93 $24.85 $24.93 $24.38 2,757
2024-03-08 $25.04 $25.04 $24.91 $24.91 $24.91 1,377
2024-03-07 $24.66 $24.81 $24.61 $24.81 $24.81 23,476
2024-03-06 $24.40 $24.44 $24.40 $24.44 $24.44 262
2024-03-05 $24.57 $24.57 $24.42 $24.42 $24.42 965
2024-03-04 $24.61 $24.64 $24.58 $24.58 $24.58 935
2024-03-01 $24.44 $24.51 $24.40 $24.45 $24.45 1,953
2024-02-29 $24.33 $24.33 $24.31 $24.31 $24.31 313
2024-02-28 $24.25 $24.26 $24.16 $24.16 $24.16 2,440
2024-02-27 $24.33 $24.33 $24.33 $24.33 $24.33 62
2024-02-26 $24.38 $24.41 $24.31 $24.31 $24.31 553
2024-02-23 $24.54 $24.62 $24.51 $24.58 $24.58 7,454
2024-02-22 $24.57 $24.66 $24.53 $24.66 $24.66 32,686
2024-02-21 $24.52 $24.56 $24.51 $24.52 $24.52 3,643
2024-02-20 $24.46 $24.48 $24.39 $24.39 $24.39 1,269
2024-02-16 $24.47 $24.47 $24.47 $24.47 $24.47 83
2024-02-15 $24.40 $24.61 $24.39 $24.61 $24.61 3,249
2024-02-14 $24.04 $24.11 $24.04 $24.11 $24.11 1,801
2024-02-13 $24.08 $24.08 $23.98 $23.98 $23.98 223
2024-02-12 $24.55 $24.55 $24.49 $24.49 $24.49 472
2024-02-09 $24.29 $24.44 $24.29 $24.44 $24.44 304
2024-02-08 $24.25 $24.36 $24.25 $24.36 $24.36 457
2024-02-07 $24.57 $24.57 $24.14 $24.14 $24.14 1,305
2024-02-06 $24.25 $24.25 $24.17 $24.17 $24.17 591
2024-02-05 $24.00 $24.10 $23.92 $24.08 $24.08 21,351
2024-02-02 $24.27 $24.27 $24.27 $24.27 $24.27 558
2024-02-01 $24.24 $24.56 $24.24 $24.56 $24.56 576
2024-01-31 $24.45 $24.45 $24.42 $24.42 $24.42 345
2024-01-30 $24.74 $24.74 $24.71 $24.71 $24.71 201
2024-01-29 $24.72 $24.81 $24.72 $24.80 $24.80 2,741
2024-01-26 $24.84 $24.84 $24.76 $24.76 $24.76 287
2024-01-25 $24.91 $24.91 $24.76 $24.76 $24.76 597
2024-01-24 $25.14 $25.14 $24.52 $24.54 $24.54 2,388
2024-01-23 $24.69 $24.69 $24.69 $24.69 $24.69 88
2024-01-22 $24.76 $24.82 $24.71 $24.82 $24.82 811
2024-01-19 $24.45 $24.63 $24.45 $24.61 $24.61 575
2024-01-18 $24.48 $24.48 $24.33 $24.33 $24.33 3,288
2024-01-17 $24.36 $24.36 $24.36 $24.36 $24.36 43
2024-01-16 $25.31 $25.31 $24.71 $24.79 $24.79 4,151
2024-01-12 $25.06 $25.06 $25.03 $25.06 $25.06 1,106
2024-01-11 $24.99 $24.99 $24.99 $24.99 $24.99 111
2024-01-10 $25.10 $25.10 $25.08 $25.08 $25.08 343
2024-01-09 $25.10 $25.10 $25.03 $25.03 $25.03 641
2024-01-08 $25.15 $25.21 $25.15 $25.19 $25.19 1,620
2024-01-05 $25.09 $25.09 $25.04 $25.04 $25.04 1,286
2024-01-04 $25.01 $25.01 $24.87 $24.97 $24.97 3,173
2024-01-03 $25.00 $25.00 $24.93 $24.93 $24.93 302
2024-01-02 $25.31 $25.36 $25.31 $25.36 $25.36 700
2023-12-29 $25.30 $25.30 $25.30 $25.30 $25.30 357
2023-12-28 $25.51 $25.51 $25.51 $25.51 $25.51 34
2023-12-27 $25.33 $25.36 $25.32 $25.32 $25.32 631
2023-12-26 $25.11 $25.24 $25.11 $25.24 $25.24 2,304
2023-12-22 $25.25 $25.25 $25.11 $25.11 $25.11 3,603
2023-12-21 $25.07 $25.14 $24.98 $25.14 $25.14 25,737
2023-12-20 $24.87 $24.87 $24.87 $24.87 $24.87 143
2023-12-19 $25.07 $25.14 $25.06 $25.06 $25.06 4,561
2023-12-18 $24.93 $25.00 $24.92 $24.96 $24.96 2,190
2023-12-15 $25.24 $25.24 $25.01 $25.09 $25.09 3,083
2023-12-14 $25.41 $25.59 $25.41 $25.43 $25.43 2,464
2023-12-13 $24.27 $24.87 $24.24 $24.87 $24.87 3,609
2023-12-12 $24.10 $24.18 $24.10 $24.18 $24.18 1,985
2023-12-11 $24.47 $24.47 $24.11 $24.15 $24.15 1,501
2023-12-08 $24.20 $24.20 $24.20 $24.20 $24.20 144
2023-12-07 $24.10 $24.23 $24.10 $24.23 $24.23 351
2023-12-06 $24.29 $24.29 $24.11 $24.11 $24.11 690
2023-12-05 $24.12 $24.14 $24.12 $24.14 $24.14 865
2023-12-04 $24.00 $24.22 $24.00 $24.22 $24.22 3,997
2023-12-01 $23.97 $24.06 $23.94 $24.06 $24.06 2,301
2023-11-30 $23.35 $23.51 $23.35 $23.51 $23.51 481
2023-11-29 $23.48 $23.48 $23.42 $23.42 $23.42 252
2023-11-28 $23.17 $23.42 $23.17 $23.42 $23.42 1,907
2023-11-27 $23.34 $23.34 $23.32 $23.32 $23.32 235
2023-11-24 $23.31 $23.31 $23.31 $23.31 $23.31 16
2023-11-22 $23.26 $23.26 $23.26 $23.26 $23.26 192
2023-11-21 $23.21 $23.24 $23.21 $23.24 $23.24 785
2023-11-20 $23.42 $23.48 $23.42 $23.48 $23.48 1,076
2023-11-17 $23.38 $23.43 $23.36 $23.42 $23.42 1,566
2023-11-16 $23.40 $23.40 $23.28 $23.28 $23.28 391
2023-11-15 $23.54 $23.54 $23.54 $23.54 $23.54 22
2023-11-14 $23.46 $23.49 $23.39 $23.42 $23.42 2,725
2023-11-13 $22.48 $22.48 $22.48 $22.48 $22.48 29
2023-11-10 $22.51 $22.67 $22.51 $22.66 $22.66 1,095
2023-11-09 $22.60 $22.60 $22.51 $22.51 $22.51 245
2023-11-08 $22.83 $22.88 $22.83 $22.87 $22.87 1,840
2023-11-07 $22.87 $22.88 $22.83 $22.83 $22.83 2,935
2023-11-06 $23.20 $23.20 $23.01 $23.01 $23.01 899
2023-11-03 $23.32 $23.40 $23.20 $23.20 $23.20 1,771
2023-11-02 $22.56 $22.86 $22.56 $22.74 $22.74 8,031
2023-11-01 $21.97 $22.18 $21.95 $22.18 $22.18 6,169
2023-10-31 $21.74 $21.98 $21.74 $21.98 $21.98 710
2023-10-30 $21.55 $21.77 $21.51 $21.70 $21.70 7,217
2023-10-27 $21.73 $21.73 $21.55 $21.55 $21.55 741
2023-10-26 $21.77 $21.80 $21.71 $21.77 $21.77 2,071
2023-10-25 $21.72 $21.72 $21.62 $21.62 $21.62 494
2023-10-24 $21.98 $21.99 $21.92 $21.99 $21.99 325
2023-10-23 $21.90 $21.90 $21.81 $21.81 $21.81 4,879
2023-10-20 $21.97 $21.97 $21.97 $21.97 $21.97 64
2023-10-19 $22.19 $22.19 $22.19 $22.19 $22.19 10
2023-10-18 $22.53 $22.55 $22.51 $22.52 $22.52 4,132
2023-10-17 $22.79 $22.79 $22.79 $22.79 $22.79 115
2023-10-16 $22.64 $22.64 $22.64 $22.64 $22.64 79
2023-10-13 $22.39 $22.39 $22.39 $22.39 $22.39 110
2023-10-12 $22.57 $22.57 $22.56 $22.56 $22.56 206
2023-10-11 $22.80 $22.89 $22.80 $22.89 $22.89 273
2023-10-10 $22.74 $22.74 $22.64 $22.64 $22.64 325
2023-10-09 $22.50 $22.50 $22.50 $22.50 $22.50 370
2023-10-06 $22.14 $22.35 $22.05 $22.35 $22.35 5,640
2023-10-05 $22.22 $22.22 $22.20 $22.20 $22.20 1,792
2023-10-04 $22.03 $22.21 $21.94 $22.21 $22.21 2,415
2023-10-03 $22.26 $22.97 $22.06 $22.97 $22.97 2,209
2023-10-02 $22.75 $22.75 $22.40 $22.50 $22.50 1,832
2023-09-29 $23.04 $23.05 $22.81 $22.93 $22.93 4,001
2023-09-28 $22.50 $22.79 $22.50 $22.79 $22.79 2,654
2023-09-27 $22.72 $22.76 $22.62 $22.62 $22.62 2,709
2023-09-26 $22.86 $22.86 $22.67 $22.72 $22.72 7,042
2023-09-25 $23.26 $23.26 $23.11 $23.11 $23.11 1,896
2023-09-22 $23.30 $23.37 $23.19 $23.19 $23.19 2,444
2023-09-21 $23.47 $23.47 $23.31 $23.31 $23.31 3,421
2023-09-20 $24.33 $24.37 $24.09 $24.09 $23.76 373
2023-09-19 $24.13 $24.22 $24.05 $24.06 $23.73 2,932
2023-09-18 $24.33 $24.33 $24.01 $24.01 $23.68 2,191
2023-09-15 $24.28 $24.28 $24.22 $24.22 $23.89 237
2023-09-14 $24.40 $24.40 $24.40 $24.40 $24.06 46
2023-09-13 $24.21 $24.22 $24.12 $24.12 $23.79 4,127
2023-09-12 $24.25 $24.34 $24.25 $24.34 $24.34 416
2023-09-11 $24.37 $24.46 $24.37 $24.46 $24.46 539
2023-09-08 $24.30 $24.35 $24.30 $24.33 $24.33 759
2023-09-07 $24.26 $24.26 $24.26 $24.26 $24.26 221
2023-09-06 $24.21 $24.21 $24.21 $24.21 $24.21 150
2023-09-05 $24.21 $24.30 $24.13 $24.17 $24.17 3,281
2023-09-01 $24.44 $24.44 $24.44 $24.44 $24.44 121
2023-08-31 $24.53 $24.53 $24.45 $24.45 $24.45 321
2023-08-30 $24.57 $24.63 $24.57 $24.63 $24.63 245
2023-08-29 $24.07 $24.52 $24.07 $24.52 $24.52 549
2023-08-28 $24.30 $24.30 $24.30 $24.30 $24.30 87
2023-08-25 $24.02 $24.02 $23.94 $23.94 $23.94 336
2023-08-24 $24.14 $24.17 $23.90 $23.90 $23.90 1,286
2023-08-23 $24.06 $24.06 $24.06 $24.06 $24.06 745
2023-08-22 $23.80 $23.80 $23.79 $23.79 $23.79 868
2023-08-21 $23.72 $23.78 $23.72 $23.78 $23.78 1,225
2023-08-18 $23.93 $23.94 $23.93 $23.94 $23.94 322
2023-08-17 $24.12 $24.12 $23.91 $23.91 $23.91 2,821
2023-08-16 $24.24 $24.28 $24.06 $24.06 $24.06 3,734
2023-08-15 $24.27 $24.27 $24.19 $24.19 $24.19 3,759
2023-08-14 $24.48 $24.54 $24.39 $24.43 $24.43 4,045
2023-08-11 $24.74 $24.74 $24.66 $24.66 $24.66 369
2023-08-10 $25.00 $25.00 $24.69 $24.69 $24.69 558
2023-08-09 $24.73 $24.82 $24.71 $24.72 $24.72 7,245
2023-08-08 $24.84 $24.84 $24.84 $24.84 $24.84 53
2023-08-07 $24.75 $24.99 $24.75 $24.99 $24.99 1,517
2023-08-04 $24.89 $24.89 $24.67 $24.67 $24.67 303
2023-08-03 $24.40 $24.58 $24.40 $24.58 $24.58 2,442
2023-08-02 $24.65 $24.67 $24.65 $24.67 $24.67 519
2023-08-01 $24.77 $24.89 $24.77 $24.88 $24.88 962
2023-07-31 $25.04 $25.04 $25.04 $25.04 $25.04 210
2023-07-28 $25.05 $25.05 $25.04 $25.04 $25.04 132
2023-07-27 $25.47 $25.56 $25.00 $25.00 $25.00 16,303
2023-07-26 $25.10 $25.23 $25.10 $25.23 $25.23 1,935
2023-07-25 $25.30 $25.30 $25.17 $25.17 $25.17 517
2023-07-24 $25.10 $25.30 $25.10 $25.30 $25.30 1,756
2023-07-21 $25.24 $25.24 $25.18 $25.18 $25.18 645
2023-07-20 $25.06 $25.17 $25.06 $25.17 $25.17 1,860
2023-07-19 $25.12 $25.19 $25.10 $25.18 $25.18 1,434
2023-07-18 $24.91 $24.97 $24.88 $24.97 $24.97 800
2023-07-17 $24.92 $25.00 $24.92 $25.00 $25.00 451
2023-07-14 $24.93 $25.01 $24.86 $25.00 $25.00 15,810
2023-07-13 $25.04 $25.12 $24.95 $25.10 $25.10 5,355
2023-07-12 $24.76 $25.01 $24.76 $24.89 $24.89 2,809
2023-07-11 $24.25 $24.68 $24.25 $24.68 $24.68 8,581
2023-07-10 $24.11 $24.37 $24.11 $24.30 $24.30 6,669
2023-07-07 $23.90 $24.35 $23.90 $24.24 $24.24 1,761
2023-07-06 $24.03 $24.15 $23.94 $24.14 $24.14 3,336
2023-07-05 $24.42 $24.50 $24.11 $24.36 $24.36 16,092
2023-07-03 $24.29 $24.29 $24.25 $24.27 $24.27 1,430
2023-06-30 $24.03 $24.03 $23.91 $23.96 $23.96 2,679
2023-06-29 $23.44 $23.93 $23.44 $23.91 $23.91 2,102
2023-06-28 $23.65 $23.68 $23.60 $23.68 $23.68 1,290
2023-06-27 $23.67 $23.80 $23.67 $23.80 $23.80 3,217
2023-06-26 $23.31 $23.56 $23.31 $23.56 $23.56 1,845
2023-06-23 $23.33 $23.41 $23.20 $23.20 $23.20 3,311
2023-06-22 $23.56 $23.67 $23.56 $23.67 $23.67 2,014
2023-06-21 $24.62 $24.62 $24.62 $24.62 $23.99 388
2023-06-20 $24.84 $24.84 $24.76 $24.81 $24.17 2,752
2023-06-16 $25.05 $25.09 $25.05 $25.09 $25.09 605
2023-06-15 $24.89 $25.08 $24.89 $25.06 $25.06 5,522
2023-06-14 $24.96 $25.00 $24.88 $24.88 $24.88 7,336
2023-06-13 $24.83 $24.83 $24.66 $24.68 $24.68 2,436
2023-06-12 $24.82 $24.82 $24.72 $24.79 $24.79 160,552
2023-06-09 $24.86 $24.90 $24.86 $24.90 $24.90 693
2023-06-08 $24.73 $24.93 $24.72 $24.93 $24.93 1,934
2023-06-07 $24.78 $25.04 $24.78 $25.04 $25.04 2,159
2023-06-06 $24.54 $24.74 $24.54 $24.74 $24.74 442
2023-06-05 $24.25 $24.39 $24.25 $24.38 $24.38 800
2023-06-02 $24.42 $24.46 $24.42 $24.46 $24.46 1,786
2023-06-01 $23.86 $23.86 $23.85 $23.86 $23.86 915
2023-05-31 $23.78 $23.88 $23.67 $23.88 $23.88 2,572
2023-05-30 $23.79 $23.79 $23.67 $23.74 $23.74 1,768
2023-05-26 $23.58 $23.73 $23.58 $23.73 $23.73 454
2023-05-25 $23.76 $23.76 $23.46 $23.46 $23.46 2,082
2023-05-24 $23.99 $23.99 $23.75 $23.75 $23.75 1,408
2023-05-23 $23.99 $24.24 $23.99 $24.04 $24.04 2,241
2023-05-22 $23.87 $24.07 $23.87 $24.07 $24.07 4,874
2023-05-19 $23.92 $24.21 $23.92 $24.00 $24.00 18,684
2023-05-18 $24.00 $24.01 $24.00 $24.00 $24.00 536
2023-05-17 $23.82 $24.08 $23.78 $24.07 $24.07 22,874
2023-05-16 $24.04 $24.08 $23.87 $23.87 $23.87 8,133
2023-05-15 $24.27 $24.27 $24.09 $24.20 $24.20 1,859
2023-05-12 $24.09 $24.11 $24.05 $24.05 $24.05 4,507
2023-05-11 $24.23 $24.23 $24.13 $24.18 $24.18 982
2023-05-10 $24.40 $24.42 $24.37 $24.42 $24.42 941
2023-05-09 $24.22 $24.32 $24.20 $24.32 $24.32 854
2023-05-08 $24.49 $24.51 $24.46 $24.50 $24.50 1,126
2023-05-05 $24.61 $24.63 $24.48 $24.56 $24.56 529
2023-05-04 $24.24 $24.32 $24.16 $24.31 $24.31 1,921
2023-05-03 $24.44 $24.44 $24.21 $24.21 $24.21 522
2023-05-02 $24.32 $24.32 $23.93 $24.13 $24.13 3,656
2023-05-01 $24.61 $24.64 $24.46 $24.48 $24.48 4,386
2023-04-28 $24.57 $24.57 $24.45 $24.55 $24.55 634
2023-04-27 $23.95 $24.35 $23.95 $24.34 $24.34 1,260
2023-04-26 $24.14 $24.19 $24.03 $24.04 $24.04 3,259
2023-04-25 $24.21 $24.22 $24.16 $24.20 $24.20 798
2023-04-24 $24.35 $24.43 $24.35 $24.43 $24.43 655
2023-04-21 $24.51 $24.61 $24.50 $24.59 $24.59 3,981
2023-04-20 $24.60 $24.60 $24.58 $24.58 $24.58 2,106
2023-04-19 $24.59 $24.67 $24.55 $24.66 $24.66 2,709
2023-04-18 $24.64 $24.64 $24.63 $24.63 $24.63 455
2023-04-17 $24.78 $24.82 $24.78 $24.82 $24.82 451
2023-04-14 $24.74 $24.74 $24.60 $24.60 $24.60 701
2023-04-13 $24.80 $24.86 $24.72 $24.80 $24.80 2,151
2023-04-12 $24.73 $24.99 $24.65 $24.65 $24.65 4,130
2023-04-11 $24.82 $24.89 $24.76 $24.78 $24.78 680
2023-04-10 $24.69 $24.71 $24.69 $24.71 $24.71 304
2023-04-06 $24.67 $24.70 $24.54 $24.68 $24.68 6,680
2023-04-05 $24.78 $24.79 $24.63 $24.66 $24.66 14,594
2023-04-04 $24.85 $24.85 $24.76 $24.76 $24.76 1,043
2023-04-03 $24.74 $24.74 $24.74 $24.74 $24.74 352
2023-03-31 $24.72 $24.90 $24.72 $24.90 $24.90 4,561
2023-03-30 $24.72 $24.72 $24.62 $24.66 $24.66 1,038
2023-03-29 $24.41 $24.41 $24.41 $24.41 $24.41 73
2023-03-28 $24.16 $24.16 $24.05 $24.12 $24.12 1,827
2023-03-27 $24.11 $24.15 $24.09 $24.12 $24.12 4,087
2023-03-24 $23.54 $23.93 $23.38 $23.93 $23.93 936
2023-03-23 $23.78 $23.91 $23.63 $23.63 $23.63 1,045
2023-03-22 $24.39 $24.44 $24.01 $24.01 $23.69 1,511
2023-03-21 $24.70 $24.70 $24.62 $24.62 $24.29 1,155
2023-03-20 $24.46 $24.58 $24.46 $24.58 $24.25 428
2023-03-17 $24.60 $24.60 $24.45 $24.46 $24.13 2,566
2023-03-16 $24.56 $25.00 $24.53 $24.91 $24.58 3,886
2023-03-15 $24.81 $24.99 $24.65 $24.93 $24.59 3,609
2023-03-14 $25.55 $25.55 $25.18 $25.27 $24.94 1,422
2023-03-13 $25.10 $25.24 $25.03 $25.08 $24.75 2,391
2023-03-10 $25.65 $25.65 $25.08 $25.08 $24.75 2,388
2023-03-09 $26.13 $26.14 $25.78 $25.78 $25.44 1,892
2023-03-08 $26.11 $26.20 $26.01 $26.13 $25.79 6,519
2023-03-07 $26.25 $26.26 $26.02 $26.03 $25.69 7,973
2023-03-06 $26.59 $26.59 $26.52 $26.52 $26.17 658
2023-03-03 $26.66 $26.66 $26.65 $26.65 $26.65 989
2023-03-02 $26.29 $26.44 $26.29 $26.42 $26.42 1,948
2023-03-01 $26.24 $26.45 $26.24 $26.40 $26.40 2,519
2023-02-28 $26.63 $26.72 $26.45 $26.45 $26.45 2,178
2023-02-27 $26.73 $26.73 $26.54 $26.54 $26.54 429
2023-02-24 $26.59 $26.63 $26.54 $26.54 $26.54 941
2023-02-23 $26.83 $26.83 $26.83 $26.83 $26.83 231
2023-02-22 $26.82 $26.82 $26.53 $26.53 $26.53 2,627
2023-02-21 $26.95 $26.95 $26.66 $26.69 $26.69 8,546
2023-02-17 $27.06 $27.19 $27.06 $27.15 $27.15 2,271
2023-02-16 $27.17 $27.31 $27.10 $27.22 $27.22 2,580
2023-02-15 $27.28 $27.37 $27.24 $27.37 $27.37 8,214
2023-02-14 $27.32 $27.35 $27.30 $27.35 $27.35 9,485
2023-02-13 $26.86 $27.40 $26.86 $27.40 $27.40 2,104
2023-02-10 $26.92 $27.15 $26.92 $27.11 $27.11 1,747
2023-02-09 $27.09 $27.10 $26.99 $27.00 $27.00 1,803
2023-02-08 $27.24 $27.24 $27.11 $27.14 $27.14 6,388
2023-02-07 $27.44 $27.44 $27.44 $27.44 $27.44 151
2023-02-06 $27.39 $27.47 $27.34 $27.47 $27.47 9,481
2023-02-03 $27.75 $27.82 $27.75 $27.82 $27.82 802
2023-02-02 $28.02 $28.26 $27.98 $28.14 $28.14 3,904
2023-02-01 $27.62 $27.96 $27.62 $27.83 $27.83 628
2023-01-31 $27.37 $27.70 $27.32 $27.70 $27.70 2,704
2023-01-30 $27.56 $27.57 $27.45 $27.45 $27.45 2,367
2023-01-27 $27.69 $27.72 $27.69 $27.72 $27.72 474
2023-01-26 $27.38 $27.50 $27.38 $27.50 $27.50 831
2023-01-25 $27.21 $27.42 $27.19 $27.42 $27.42 1,540
2023-01-24 $27.25 $27.35 $27.25 $27.31 $27.31 7,598
2023-01-23 $27.18 $27.33 $27.18 $27.31 $27.31 7,231
2023-01-20 $26.89 $27.20 $26.89 $27.20 $27.20 1,071
2023-01-19 $26.97 $27.02 $26.90 $26.94 $26.94 3,516
2023-01-18 $27.50 $27.50 $27.00 $27.00 $27.00 1,037
2023-01-17 $27.33 $27.41 $27.29 $27.35 $27.35 6,228
2023-01-13 $27.21 $27.30 $27.15 $27.23 $27.23 9,697
2023-01-12 $26.93 $27.36 $26.93 $27.36 $27.36 844
2023-01-11 $26.52 $26.87 $26.52 $26.87 $26.87 8,812
2023-01-10 $26.17 $26.28 $26.17 $26.28 $26.28 339
2023-01-09 $26.53 $26.53 $26.38 $26.38 $26.38 6,662
2023-01-06 $26.31 $26.57 $26.31 $26.53 $26.53 27,797
2023-01-05 $26.21 $26.21 $25.95 $25.97 $25.97 5,118
2023-01-04 $26.40 $26.70 $26.36 $26.52 $26.52 8,419
2023-01-03 $26.21 $26.35 $26.20 $26.23 $26.23 963
2022-12-30 $26.20 $26.22 $26.08 $26.20 $26.20 6,000
2022-12-29 $25.93 $26.31 $25.93 $26.19 $26.19 42,672
2022-12-28 $26.15 $26.17 $25.75 $25.85 $25.85 25,938
2022-12-27 $26.15 $26.27 $26.09 $26.21 $26.21 67,883
2022-12-23 $25.99 $26.20 $25.99 $26.20 $26.20 431
2022-12-22 $25.62 $25.88 $25.62 $25.88 $25.88 740
2022-12-21 $26.33 $26.33 $26.06 $26.06 $25.99 885
2022-12-20 $26.01 $26.03 $25.91 $25.91 $25.84 3,853
2022-12-19 $26.04 $26.10 $25.94 $25.99 $25.92 730
2022-12-16 $25.96 $25.99 $25.96 $25.99 $25.92 800
2022-12-15 $26.60 $26.60 $26.37 $26.37 $26.30 690
2022-12-14 $26.80 $26.89 $26.66 $26.72 $26.65 1,852
2022-12-13 $26.71 $26.71 $26.60 $26.60 $26.53 7,389
2022-12-12 $26.16 $26.34 $26.15 $26.34 $26.27 26,977
2022-12-09 $26.30 $26.31 $26.14 $26.14 $26.07 2,025
2022-12-08 $26.24 $26.32 $26.16 $26.17 $26.17 50,927
2022-12-07 $26.05 $26.07 $25.92 $25.92 $25.92 1,064
2022-12-06 $25.84 $25.89 $25.80 $25.81 $25.81 1,700
2022-12-05 $26.17 $26.17 $25.95 $25.95 $25.95 415
2022-12-02 $26.20 $26.34 $26.20 $26.29 $26.29 751
2022-12-01 $26.18 $26.24 $26.18 $26.20 $26.20 1,626
2022-11-30 $26.32 $26.32 $26.32 $26.32 $26.32 64
2022-11-29 $26.08 $26.08 $26.08 $26.08 $26.08 66
2022-11-28 $26.15 $26.16 $25.81 $25.81 $25.81 1,421
2022-11-25 $26.30 $26.30 $26.18 $26.18 $26.18 562
2022-11-23 $25.96 $25.96 $25.93 $25.93 $25.93 234
2022-11-22 $25.85 $25.95 $25.85 $25.95 $25.95 277
2022-11-21 $25.58 $25.68 $25.58 $25.68 $25.68 329
2022-11-18 $25.61 $25.61 $25.61 $25.61 $25.61 284
2022-11-17 $25.26 $25.36 $25.26 $25.36 $25.36 832
2022-11-16 $25.55 $25.55 $25.42 $25.42 $25.42 943
2022-11-15 $25.75 $25.75 $25.69 $25.69 $25.69 396
2022-11-14 $25.84 $25.84 $25.65 $25.65 $25.65 560
2022-11-11 $25.90 $26.05 $25.90 $25.96 $25.96 1,569
2022-11-10 $25.60 $25.93 $25.60 $25.93 $25.93 822
2022-11-09 $25.08 $25.08 $24.75 $24.75 $24.75 252
2022-11-08 $25.18 $25.18 $25.05 $25.05 $25.05 315
2022-11-07 $24.91 $25.09 $24.91 $25.09 $25.09 438
2022-11-04 $24.78 $24.94 $24.78 $24.94 $24.94 1,891
2022-11-03 $24.44 $24.45 $24.44 $24.45 $24.45 451
2022-11-02 $25.00 $25.00 $24.59 $24.59 $24.59 421
2022-11-01 $25.13 $25.13 $25.13 $25.13 $25.13 1,161
2022-10-31 $25.00 $25.00 $24.96 $24.98 $24.98 651
2022-10-28 $24.97 $25.12 $24.97 $25.12 $25.12 1,209
2022-10-27 $24.99 $24.99 $24.80 $24.80 $24.80 1,704
2022-10-26 $24.58 $24.66 $24.58 $24.66 $24.66 190
2022-10-25 $24.48 $24.59 $24.47 $24.47 $24.47 2,326
2022-10-24 $23.82 $23.92 $23.82 $23.82 $23.82 844
2022-10-21 $23.40 $23.90 $23.40 $23.84 $23.84 1,285
2022-10-20 $23.49 $23.49 $23.49 $23.49 $23.49 13
2022-10-19 $23.92 $23.92 $23.35 $23.44 $23.44 1,916
2022-10-18 $23.82 $23.87 $23.75 $23.82 $23.82 1,394
2022-10-17 $23.86 $23.86 $23.75 $23.75 $23.75 1,365
2022-10-14 $23.04 $23.04 $23.04 $23.04 $23.04 95
2022-10-13 $23.46 $23.46 $23.46 $23.46 $23.46 317
2022-10-12 $22.93 $23.01 $22.93 $23.01 $23.01 399
2022-10-11 $22.76 $23.10 $22.76 $23.10 $23.10 969
2022-10-10 $22.95 $23.01 $22.94 $22.94 $22.94 893
2022-10-07 $23.07 $23.07 $22.97 $22.97 $22.97 786
2022-10-06 $23.28 $23.32 $23.28 $23.32 $23.32 747
2022-10-05 $23.61 $23.61 $23.25 $23.49 $23.49 4,725
2022-10-04 $23.99 $24.07 $23.78 $23.83 $23.83 236,543
2022-10-03 $23.50 $23.58 $23.42 $23.58 $23.58 5,996
2022-09-30 $22.93 $23.37 $22.93 $23.33 $23.33 837
2022-09-29 $23.12 $23.12 $23.05 $23.05 $23.05 548
2022-09-28 $23.01 $23.53 $23.01 $23.53 $23.53 4,903
2022-09-27 $23.28 $23.36 $22.96 $22.96 $22.96 333
2022-09-26 $23.66 $23.66 $23.24 $23.37 $23.37 3,137
2022-09-23 $24.32 $24.32 $23.99 $23.99 $23.99 411
2022-09-22 $24.61 $24.61 $24.48 $24.53 $24.53 273,294
2022-09-21 $25.57 $25.57 $25.24 $25.24 $24.73 540
2022-09-20 $25.68 $25.69 $25.59 $25.59 $25.08 1,492
2022-09-19 $26.00 $26.11 $26.00 $26.11 $25.59 6,135
2022-09-16 $25.92 $26.21 $25.83 $26.21 $25.69 2,612
2022-09-15 $26.19 $26.19 $26.03 $26.03 $25.51 2,200
2022-09-14 $26.23 $26.38 $26.23 $26.38 $25.85 191
2022-09-13 $27.24 $27.24 $26.59 $26.59 $26.06 5,418
2022-09-12 $27.56 $27.56 $27.56 $27.56 $27.01 108
2022-09-09 $27.23 $27.29 $27.20 $27.27 $27.27 1,929
2022-09-08 $26.78 $26.88 $26.78 $26.88 $26.88 225
2022-09-07 $26.91 $26.91 $26.91 $26.91 $26.91 52
2022-09-06 $26.52 $26.52 $26.52 $26.52 $26.52 94
2022-09-02 $26.51 $26.51 $26.38 $26.38 $26.38 5,304
2022-09-01 $26.50 $26.56 $26.50 $26.56 $26.56 610
2022-08-31 $26.66 $26.66 $26.66 $26.66 $26.66 71
2022-08-30 $26.83 $26.83 $26.83 $26.83 $26.83 77
2022-08-29 $26.95 $27.14 $26.95 $27.13 $27.13 1,136
2022-08-26 $27.57 $27.57 $27.26 $27.26 $27.26 198
2022-08-25 $27.65 $27.79 $27.65 $27.79 $27.79 1,553
2022-08-24 $27.55 $27.58 $27.53 $27.58 $27.58 1,531
2022-08-23 $27.67 $27.68 $27.42 $27.46 $27.46 4,307
2022-08-22 $27.74 $27.74 $27.59 $27.59 $27.59 3,629
2022-08-19 $28.08 $28.08 $28.08 $28.08 $28.08 176
2022-08-18 $28.63 $28.63 $28.40 $28.40 $28.40 1,183
2022-08-17 $28.54 $28.69 $28.51 $28.59 $28.59 4,819
2022-08-16 $28.79 $28.81 $28.75 $28.80 $28.80 4,028
2022-08-15 $28.49 $28.82 $28.49 $28.80 $28.80 414
2022-08-12 $28.51 $28.91 $28.51 $28.91 $28.91 4,939
2022-08-11 $28.70 $28.70 $28.60 $28.60 $28.60 191
2022-08-10 $28.56 $28.57 $28.53 $28.53 $28.53 715
2022-08-09 $27.86 $27.97 $27.86 $27.97 $27.97 127
2022-08-08 $28.08 $28.08 $27.96 $27.96 $27.96 392
2022-08-05 $27.74 $27.81 $27.74 $27.81 $27.81 278
2022-08-04 $27.85 $27.85 $27.85 $27.85 $27.85 731
2022-08-03 $28.25 $28.25 $28.03 $28.04 $28.04 2,000
2022-08-02 $28.18 $28.18 $27.96 $27.96 $27.96 258
2022-08-01 $28.36 $28.36 $28.36 $28.36 $28.36 326
2022-07-29 $28.62 $28.62 $28.62 $28.62 $28.62 265
2022-07-28 $28.33 $28.48 $28.33 $28.48 $28.48 795
2022-07-27 $27.98 $27.98 $27.98 $27.98 $27.98 26
2022-07-26 $27.72 $27.72 $27.72 $27.72 $27.72 62
2022-07-25 $27.83 $27.85 $27.76 $27.84 $27.84 1,589
2022-07-22 $27.39 $27.64 $27.39 $27.58 $27.58 1,680
2022-07-21 $27.38 $27.38 $27.38 $27.38 $27.38 163
2022-07-20 $27.52 $27.52 $27.38 $27.38 $27.38 610
2022-07-19 $26.96 $27.40 $26.96 $27.40 $27.40 294
2022-07-18 $27.21 $27.21 $26.77 $26.83 $26.83 1,268
2022-07-15 $26.72 $26.84 $26.72 $26.84 $26.84 2,219
2022-07-14 $26.37 $26.52 $26.19 $26.41 $26.41 3,679
2022-07-13 $26.62 $26.62 $26.62 $26.62 $26.62 135
2022-07-12 $26.74 $26.74 $26.65 $26.71 $26.71 542
2022-07-11 $26.69 $26.79 $26.58 $26.58 $26.58 2,841
2022-07-08 $26.93 $26.93 $26.86 $26.86 $26.86 491
2022-07-07 $27.10 $27.10 $26.96 $26.96 $26.96 15,782
2022-07-06 $26.73 $26.94 $26.73 $26.80 $26.80 936
2022-07-05 $26.39 $26.83 $26.39 $26.83 $26.83 765
2022-07-01 $26.87 $27.03 $26.84 $27.03 $27.03 4,062
2022-06-30 $26.60 $26.90 $26.56 $26.76 $26.76 12,426
2022-06-29 $27.06 $27.06 $27.06 $27.06 $27.06 66
2022-06-28 $27.65 $27.65 $27.17 $27.17 $27.17 1,363
2022-06-27 $27.27 $27.27 $27.27 $27.27 $27.27 49
2022-06-24 $27.11 $27.30 $27.02 $27.30 $27.30 964
2022-06-23 $26.72 $26.72 $26.72 $26.72 $26.72 554
2022-06-22 $26.71 $26.71 $26.38 $26.61 $26.50 835
2022-06-21 $26.74 $26.82 $26.53 $26.53 $26.42 1,435
2022-06-17 $26.12 $26.33 $26.12 $26.26 $26.15 458
2022-06-16 $26.33 $26.33 $26.11 $26.11 $26.00 1,055
2022-06-15 $26.58 $26.76 $26.58 $26.76 $26.65 1,151
2022-06-14 $26.24 $26.24 $26.05 $26.19 $26.08 930
2022-06-13 $26.79 $26.79 $26.44 $26.45 $26.34 5,217
2022-06-10 $27.41 $27.58 $27.41 $27.56 $27.45 4,631
2022-06-09 $28.33 $28.33 $27.85 $27.85 $27.73 975
2022-06-08 $28.68 $28.68 $28.43 $28.44 $28.32 1,662
2022-06-07 $28.59 $28.80 $28.46 $28.80 $28.68 2,465
2022-06-06 $28.74 $28.74 $28.54 $28.54 $28.43 529
2022-06-03 $28.86 $28.86 $28.73 $28.73 $28.61 2,611
2022-06-02 $28.72 $29.02 $28.56 $29.02 $28.90 1,754
2022-06-01 $29.29 $29.29 $28.80 $28.80 $28.68 323
2022-05-31 $28.82 $28.87 $28.82 $28.86 $28.74 723
2022-05-27 $28.88 $29.00 $28.78 $28.97 $28.85 9,466
2022-05-26 $28.49 $28.52 $28.43 $28.43 $28.31 1,889
2022-05-25 $28.16 $28.24 $28.13 $28.24 $28.12 1,601
2022-05-24 $27.79 $28.27 $27.73 $28.27 $28.15 2,635
2022-05-23 $28.02 $28.07 $28.02 $28.07 $27.95 630
2022-05-20 $27.37 $27.73 $27.36 $27.73 $27.61 3,505
2022-05-19 $27.78 $28.01 $27.78 $27.84 $27.72 1,133
2022-05-18 $28.29 $28.35 $27.80 $27.82 $27.71 1,409
2022-05-17 $28.48 $28.62 $28.48 $28.61 $28.50 980
2022-05-16 $28.22 $28.24 $28.20 $28.20 $28.09 1,634
2022-05-13 $27.40 $28.02 $27.40 $28.02 $27.90 2,310
2022-05-12 $27.51 $27.51 $27.36 $27.36 $27.25 1,132
2022-05-11 $27.55 $27.55 $27.34 $27.34 $27.23 530
2022-05-10 $27.50 $27.50 $27.40 $27.40 $27.29 1,088
2022-05-09 $28.13 $28.13 $27.60 $27.60 $27.48 965
2022-05-06 $28.69 $28.69 $28.47 $28.52 $28.40 626
2022-05-05 $29.10 $29.10 $28.83 $28.95 $28.83 1,392
2022-05-04 $29.61 $29.78 $29.61 $29.78 $29.66 776
2022-05-03 $29.30 $29.47 $29.29 $29.47 $29.35 191,424
2022-05-02 $29.80 $29.80 $28.68 $29.15 $29.03 2,179
2022-04-29 $30.68 $30.68 $29.79 $29.79 $29.67 2,850
2022-04-28 $30.57 $30.80 $30.53 $30.74 $30.61 19,397
2022-04-27 $30.60 $30.61 $30.40 $30.40 $30.28 1,806
2022-04-26 $30.80 $30.97 $30.52 $30.52 $30.39 2,508
2022-04-25 $30.99 $30.99 $30.80 $30.97 $30.84 795
2022-04-22 $31.20 $31.20 $31.06 $31.08 $30.95 1,121
2022-04-21 $32.02 $32.02 $31.47 $31.47 $31.34 1,828
2022-04-20 $31.89 $31.89 $31.78 $31.78 $31.64 574
2022-04-19 $31.51 $31.51 $31.48 $31.51 $31.38 677
2022-04-18 $31.10 $31.27 $31.03 $31.27 $31.14 1,330
2022-04-14 $31.52 $31.52 $31.26 $31.26 $31.13 1,093
2022-04-13 $31.37 $31.37 $31.37 $31.37 $31.24 305
2022-04-12 $31.30 $31.30 $31.09 $31.09 $30.97 643
2022-04-11 $31.14 $31.14 $31.11 $31.11 $30.98 623
2022-04-08 $31.28 $31.28 $31.28 $31.28 $31.15 117
2022-04-07 $31.31 $31.52 $31.31 $31.40 $31.27 12,755
2022-04-06 $31.43 $31.71 $31.43 $31.59 $31.46 1,388
2022-04-05 $31.83 $31.83 $31.40 $31.44 $31.31 10,929
2022-04-04 $31.86 $31.86 $31.60 $31.60 $31.47 18,144
2022-04-01 $31.68 $31.94 $31.68 $31.94 $31.81 1,047
2022-03-31 $31.47 $31.86 $31.47 $31.60 $31.47 2,013
2022-03-30 $31.97 $31.97 $31.79 $31.79 $31.66 519
2022-03-29 $32.06 $32.06 $32.06 $32.06 $31.93 92
2022-03-28 $31.34 $31.42 $31.34 $31.34 $31.21 1,834
2022-03-25 $31.23 $31.31 $31.23 $31.31 $31.18 413
2022-03-24 $30.75 $31.14 $30.75 $31.03 $30.90 6,355
2022-03-23 $31.28 $31.33 $31.09 $31.09 $30.60 18,327
2022-03-22 $31.62 $31.65 $31.48 $31.48 $30.98 681
2022-03-21 $31.45 $31.45 $31.21 $31.21 $30.71 2,478
2022-03-18 $31.44 $31.54 $31.40 $31.40 $30.90 3,134
2022-03-17 $31.01 $31.42 $31.01 $31.34 $30.84 629
2022-03-16 $31.04 $31.26 $31.04 $31.26 $30.76 580
2022-03-15 $30.78 $30.79 $30.76 $30.76 $30.27 681
2022-03-14 $30.88 $30.88 $30.45 $30.58 $30.10 2,608
2022-03-11 $30.82 $30.82 $30.82 $30.82 $30.33 336
2022-03-10 $30.65 $30.89 $30.60 $30.89 $30.40 1,043
2022-03-09 $30.90 $30.94 $30.90 $30.94 $30.45 859
2022-03-08 $30.46 $30.46 $30.46 $30.46 $29.98 386
2022-03-07 $30.49 $30.49 $30.37 $30.37 $29.89 674
2022-03-04 $30.68 $31.00 $30.68 $31.00 $30.51 4,222
2022-03-03 $30.73 $30.94 $30.73 $30.94 $30.45 948
2022-03-02 $30.55 $30.82 $30.55 $30.82 $30.33 717
2022-03-01 $30.50 $30.50 $30.10 $30.23 $29.75 1,233
2022-02-28 $30.60 $30.81 $30.34 $30.56 $30.08 2,839
2022-02-25 $30.65 $30.97 $30.65 $30.97 $30.48 2,288
2022-02-24 $30.28 $30.28 $30.25 $30.25 $29.77 1,225
2022-02-23 $30.63 $30.69 $30.27 $30.27 $29.79 1,814
2022-02-22 $30.55 $30.55 $30.55 $30.55 $30.06 242
2022-02-18 $30.74 $30.74 $30.74 $30.74 $30.25 302
2022-02-17 $31.10 $31.10 $30.94 $30.94 $30.45 876
2022-02-16 $30.77 $31.17 $30.77 $31.17 $30.67 1,531
2022-02-15 $30.74 $30.74 $30.74 $30.74 $30.25 345
2022-02-14 $30.58 $30.58 $30.18 $30.38 $29.90 550
2022-02-11 $30.75 $30.75 $30.56 $30.56 $30.07 589
2022-02-10 $30.85 $30.86 $30.65 $30.65 $30.16 2,542
2022-02-09 $30.75 $30.79 $30.73 $30.73 $30.24 6,733
2022-02-08 $30.40 $30.46 $30.40 $30.46 $29.98 1,378
2022-02-07 $30.45 $30.50 $30.26 $30.32 $29.84 13,489
2022-02-04 $30.18 $30.49 $30.11 $30.49 $30.01 1,632
2022-02-03 $30.56 $30.89 $30.56 $30.61 $30.13 999
2022-02-02 $30.74 $30.77 $30.74 $30.77 $30.29 724
2022-02-01 $30.49 $30.58 $30.34 $30.58 $30.10 617
2022-01-31 $30.26 $30.54 $30.26 $30.54 $30.05 2,426
2022-01-28 $29.68 $30.20 $29.57 $30.20 $29.72 7,317
2022-01-27 $29.69 $29.88 $29.65 $29.67 $29.20 3,550
2022-01-26 $30.43 $30.43 $29.96 $29.96 $29.49 681
2022-01-25 $29.97 $30.38 $29.83 $30.26 $29.78 3,541
2022-01-24 $29.42 $30.19 $29.42 $30.19 $29.71 11,970
2022-01-21 $30.56 $30.56 $30.37 $30.37 $29.89 1,170
2022-01-20 $31.22 $31.22 $30.54 $30.54 $30.06 676
2022-01-19 $31.31 $31.31 $31.00 $31.00 $30.51 632
2022-01-18 $31.40 $31.44 $31.27 $31.27 $30.78 719
2022-01-14 $31.67 $31.67 $31.44 $31.55 $31.05 2,472
2022-01-13 $31.78 $31.87 $31.60 $31.60 $31.09 3,735
2022-01-12 $31.81 $31.81 $31.51 $31.60 $31.10 3,978
2022-01-11 $31.25 $31.45 $31.25 $31.45 $30.95 868
2022-01-10 $31.17 $31.42 $31.16 $31.42 $30.92 1,448
2022-01-07 $31.50 $31.50 $31.19 $31.40 $30.90 2,931
2022-01-06 $31.45 $31.75 $31.38 $31.51 $31.01 6,679
2022-01-05 $32.01 $32.01 $31.31 $31.31 $30.81 5,293
2022-01-04 $32.18 $32.19 $31.95 $31.99 $31.49 98,012
2022-01-03 $31.94 $31.96 $31.79 $31.90 $31.40 8,528
2021-12-31 $31.85 $32.03 $31.85 $31.91 $31.40 2,256
2021-12-30 $31.86 $31.91 $31.75 $31.75 $31.25 701
2021-12-29 $31.58 $31.65 $31.58 $31.65 $31.15 464
2021-12-28 $31.52 $31.52 $31.52 $31.52 $31.02 533
2021-12-27 $31.51 $31.51 $31.51 $31.51 $31.01 292
2021-12-23 $31.17 $31.17 $31.17 $31.17 $30.67 417
2021-12-22 $30.81 $31.05 $30.81 $31.05 $30.56 751
2021-12-21 $33.14 $33.15 $33.08 $33.08 $30.31 443
2021-12-20 $32.40 $32.40 $32.40 $32.40 $29.69 226
2021-12-17 $32.66 $32.66 $32.42 $32.42 $29.70 602
2021-12-16 $32.32 $32.32 $32.32 $32.32 $29.61 123
2021-12-15 $31.90 $32.46 $31.90 $32.46 $29.75 292
2021-12-14 $32.09 $32.09 $31.94 $31.94 $29.27 453
2021-12-13 $32.25 $32.31 $32.25 $32.31 $29.60 1,166
2021-12-10 $32.49 $32.49 $32.49 $32.49 $29.77 93
2021-12-09 $32.53 $32.60 $32.53 $32.53 $29.81 304
2021-12-08 $32.80 $32.87 $32.80 $32.87 $30.12 295
2021-12-07 $32.51 $32.75 $32.51 $32.68 $29.95 1,524
2021-12-06 $32.39 $32.39 $32.39 $32.39 $29.68 130
2021-12-03 $31.63 $31.81 $31.63 $31.81 $29.15 320
2021-12-02 $31.88 $31.88 $31.83 $31.87 $29.20 3,577
2021-12-01 $32.24 $32.24 $31.28 $31.28 $28.66 425
2021-11-30 $31.63 $31.63 $31.52 $31.59 $28.94 714
2021-11-29 $32.08 $32.08 $32.08 $32.08 $29.39 324
2021-11-26 $32.60 $32.60 $31.89 $32.07 $29.39 1,197
2021-11-24 $33.08 $33.08 $33.08 $33.08 $30.31 74
2021-11-23 $32.86 $32.87 $32.72 $32.72 $29.98 1,011
2021-11-22 $32.95 $32.95 $32.77 $32.77 $30.02 1,224
2021-11-19 $32.80 $32.87 $32.80 $32.81 $30.07 853
2021-11-18 $33.16 $33.16 $33.05 $33.05 $30.28 1,111
2021-11-17 $32.68 $33.04 $32.68 $33.04 $30.28 192
2021-11-16 $33.21 $33.21 $33.00 $33.00 $30.24 993
2021-11-15 $33.15 $33.36 $33.15 $33.36 $30.57 537
2021-11-12 $33.14 $33.16 $33.13 $33.13 $30.35 375
2021-11-11 $33.23 $33.23 $33.23 $33.23 $30.45 732
2021-11-10 $33.13 $33.13 $33.13 $33.13 $30.36 54
2021-11-09 $32.97 $33.32 $32.97 $33.23 $30.45 722
2021-11-08 $33.18 $33.18 $33.17 $33.18 $30.40 925
2021-11-05 $33.33 $33.34 $33.33 $33.34 $30.55 527
2021-11-04 $32.98 $32.98 $32.98 $32.98 $30.22 477
2021-11-03 $33.00 $33.22 $33.00 $33.22 $30.43 1,582
2021-11-02 $32.72 $32.83 $32.72 $32.83 $30.08 423
2021-11-01 $32.56 $32.80 $32.56 $32.80 $30.05 458
2021-10-29 $32.62 $32.62 $32.62 $32.62 $29.89 374
2021-10-28 $32.77 $32.77 $32.77 $32.77 $30.03 538
2021-10-27 $32.61 $32.61 $32.46 $32.46 $29.74 1,263
2021-10-26 $32.55 $32.73 $32.54 $32.63 $29.89 683
2021-10-25 $32.73 $32.84 $32.66 $32.66 $29.93 1,574
2021-10-22 $32.63 $32.72 $32.54 $32.54 $29.82 18,060
2021-10-21 $32.66 $32.77 $32.58 $32.60 $29.87 1,229
2021-10-20 $32.98 $32.98 $32.65 $32.89 $30.14 27,199
2021-10-19 $32.74 $32.74 $32.61 $32.61 $29.88 338
2021-10-18 $32.58 $32.68 $32.58 $32.65 $29.91 709
2021-10-15 $32.67 $32.75 $32.55 $32.55 $29.83 438
2021-10-14 $32.55 $32.55 $32.55 $32.55 $29.83 68
2021-10-13 $32.43 $32.43 $32.43 $32.43 $29.72 194
2021-10-12 $32.06 $32.06 $32.06 $32.06 $29.37 93
2021-10-11 $31.71 $31.80 $31.70 $31.73 $29.08 569
2021-10-08 $31.97 $31.97 $31.72 $31.72 $29.07 1,142
2021-10-07 $31.97 $31.97 $31.86 $31.86 $29.19 4,848
2021-10-06 $31.84 $31.84 $31.84 $31.84 $29.17 438
2021-10-05 $31.60 $31.60 $31.50 $31.50 $28.86 1,850
2021-10-04 $31.59 $31.66 $31.54 $31.66 $29.01 62,155
2021-10-01 $31.48 $31.61 $31.39 $31.61 $28.96 1,467
2021-09-30 $30.11 $31.50 $29.92 $31.29 $28.67 19,326
2021-09-29 $31.51 $31.66 $31.11 $31.66 $29.01 3,907
2021-09-28 $32.01 $32.04 $31.75 $31.75 $29.09 3,603
2021-09-27 $32.19 $32.19 $31.95 $31.95 $29.27 518
2021-09-24 $32.14 $32.14 $31.97 $31.97 $29.29 574
2021-09-23 $32.44 $32.44 $32.35 $32.35 $29.64 204
2021-09-22 $32.48 $32.48 $32.39 $32.39 $29.54 307
2021-09-21 $32.28 $32.28 $32.14 $32.14 $29.31 602
2021-09-20 $32.19 $32.19 $31.96 $31.96 $29.15 3,315
2021-09-17 $32.35 $32.35 $32.26 $32.30 $29.45 2,333
2021-09-16 $32.53 $32.53 $32.53 $32.53 $29.67 420
2021-09-15 $32.60 $32.67 $32.50 $32.50 $29.64 1,371
2021-09-14 $32.49 $32.49 $32.36 $32.36 $29.51 370
2021-09-13 $32.55 $32.55 $32.52 $32.52 $29.65 670
2021-09-10 $32.25 $32.25 $32.25 $32.25 $29.41 1,077
2021-09-09 $33.00 $33.00 $32.58 $32.58 $29.71 1,148
2021-09-08 $32.89 $32.89 $32.85 $32.85 $29.96 1,623
2021-09-07 $32.83 $32.89 $32.83 $32.89 $29.99 278
2021-09-03 $33.09 $33.25 $33.01 $33.25 $30.32 5,906
2021-09-02 $32.93 $33.11 $32.93 $33.11 $30.20 218,163
2021-09-01 $32.76 $32.76 $32.76 $32.76 $29.88 259
2021-08-31 $32.60 $32.60 $32.60 $32.60 $29.73 45
2021-08-30 $32.34 $32.51 $32.34 $32.51 $29.65 354
2021-08-27 $32.41 $32.41 $32.41 $32.41 $29.56 36
2021-08-26 $31.93 $32.03 $31.89 $31.89 $29.08 533
2021-08-25 $31.97 $31.97 $31.91 $31.91 $29.10 365
2021-08-24 $31.94 $31.94 $31.84 $31.84 $29.04 312
2021-08-23 $31.92 $31.92 $31.92 $31.92 $29.11 390
2021-08-20 $31.93 $31.93 $31.93 $31.93 $29.12 88
2021-08-19 $31.75 $31.75 $31.75 $31.75 $28.95 225
2021-08-18 $32.01 $32.01 $31.92 $31.92 $29.11 299
2021-08-17 $32.16 $32.16 $31.80 $32.01 $29.20 1,063
2021-08-16 $32.43 $32.43 $32.19 $32.28 $29.44 849
2021-08-13 $32.35 $32.35 $32.33 $32.33 $29.49 557
2021-08-12 $32.21 $32.21 $32.21 $32.21 $29.38 90
2021-08-11 $32.30 $32.30 $32.30 $32.30 $29.45 63
2021-08-10 $32.13 $32.13 $32.06 $32.06 $29.24 183
2021-08-09 $32.24 $32.24 $32.24 $32.24 $29.41 66
2021-08-06 $32.59 $32.59 $32.32 $32.40 $29.55 835
2021-08-05 $32.46 $32.46 $32.46 $32.46 $29.61 42
2021-08-04 $32.10 $32.10 $31.99 $31.99 $29.17 452
2021-08-03 $32.31 $32.31 $32.30 $32.30 $29.45 493
2021-08-02 $32.37 $32.37 $32.36 $32.36 $29.51 705
2021-07-30 $33.04 $33.04 $32.50 $32.50 $29.64 299
2021-07-29 $32.72 $32.72 $32.72 $32.72 $29.84 350
2021-07-28 $32.62 $32.62 $32.47 $32.50 $29.64 435
2021-07-27 $32.39 $32.45 $32.39 $32.41 $29.56 428
2021-07-26 $32.29 $32.30 $32.29 $32.30 $29.46 1,890
2021-07-23 $32.33 $32.33 $32.06 $32.21 $29.38 759
2021-07-22 $31.89 $31.99 $31.89 $31.97 $29.16 1,623
2021-07-21 $32.49 $32.49 $32.29 $32.29 $29.45 1,491
2021-07-20 $31.90 $32.13 $31.90 $32.13 $29.30 213
2021-07-19 $31.33 $31.33 $31.33 $31.33 $28.58 242
2021-07-16 $32.36 $32.36 $32.05 $32.05 $29.23 463
2021-07-15 $32.16 $32.21 $32.16 $32.16 $29.33 846
2021-07-14 $32.21 $32.21 $32.21 $32.21 $29.38 104
2021-07-13 $32.42 $32.42 $32.08 $32.08 $29.26 1,936
2021-07-12 $32.46 $32.66 $32.46 $32.62 $29.75 435
2021-07-09 $32.35 $32.39 $32.35 $32.39 $29.54 922
2021-07-08 $31.21 $31.78 $30.33 $31.78 $28.98 21,842
2021-07-07 $31.96 $32.07 $31.96 $31.99 $29.17 3,792
2021-07-06 $31.70 $32.12 $31.70 $32.12 $29.29 1,358
2021-07-02 $31.82 $31.97 $31.82 $31.97 $29.15 271
2021-07-01 $31.69 $31.92 $31.68 $31.80 $29.00 9,682
2021-06-30 $31.83 $31.83 $31.79 $31.79 $28.99 333
2021-06-29 $31.90 $31.90 $31.86 $31.86 $29.06 287
2021-06-28 $31.86 $31.86 $31.86 $31.86 $29.06 117
2021-06-25 $32.14 $32.14 $32.14 $32.14 $29.31 26
2021-06-24 $31.77 $31.96 $31.77 $31.96 $29.15 203
2021-06-23 $32.46 $32.46 $32.46 $32.46 $29.03 35
2021-06-22 $32.56 $32.56 $32.56 $32.56 $29.11 183
2021-06-21 $32.76 $32.76 $32.76 $32.76 $29.30 38
2021-06-18 $32.32 $32.32 $32.03 $32.03 $28.65 167
2021-06-17 $32.91 $32.91 $32.44 $32.60 $29.16 1,364
2021-06-16 $32.99 $32.99 $32.99 $32.99 $29.51 113
2021-06-15 $33.24 $33.24 $33.10 $33.20 $29.69 668
2021-06-14 $33.33 $33.46 $33.29 $33.46 $29.92 549
2021-06-11 $33.51 $33.51 $33.51 $33.51 $29.97 74
2021-06-10 $33.63 $33.63 $33.63 $33.63 $30.07 149
2021-06-09 $33.67 $33.67 $33.55 $33.55 $30.01 2,260
2021-06-08 $33.39 $33.39 $33.39 $33.39 $29.86 239
2021-06-07 $33.03 $33.09 $33.03 $33.09 $29.59 271
2021-06-04 $32.95 $32.95 $32.65 $32.65 $29.20 782
2021-06-03 $32.84 $32.84 $32.45 $32.45 $29.02 1,453
2021-06-02 $32.50 $32.69 $32.50 $32.69 $29.23 806
2021-06-01 $32.22 $32.36 $32.22 $32.36 $28.94 399
2021-05-28 $31.75 $31.75 $31.75 $31.75 $28.40 53
2021-05-27 $31.83 $31.83 $31.71 $31.71 $28.36 399
2021-05-26 $31.55 $31.67 $31.55 $31.67 $28.32 284
2021-05-25 $31.55 $31.55 $31.55 $31.55 $28.22 97
2021-05-24 $31.79 $31.79 $31.68 $31.68 $28.33 391
2021-05-21 $31.39 $31.39 $31.39 $31.39 $28.07 676
2021-05-20 $31.42 $31.42 $31.42 $31.42 $28.10 214
2021-05-19 $31.21 $31.21 $31.21 $31.21 $27.91 195
2021-05-18 $31.42 $31.42 $31.31 $31.31 $28.00 314
2021-05-17 $31.26 $31.26 $31.26 $31.26 $27.96 76
2021-05-14 $31.34 $31.34 $31.25 $31.25 $27.95 660
2021-05-13 $30.65 $30.94 $30.65 $30.94 $27.67 584
2021-05-12 $31.00 $31.00 $30.63 $30.63 $27.39 1,084
2021-05-11 $31.28 $31.28 $31.07 $31.20 $27.90 1,199
2021-05-10 $32.10 $32.10 $31.80 $31.80 $28.44 1,825
2021-05-07 $31.63 $32.04 $31.63 $31.88 $28.51 12,351
2021-05-06 $31.55 $31.55 $31.54 $31.54 $28.20 566
2021-05-05 $31.97 $31.97 $31.24 $31.24 $27.94 100
2021-05-04 $31.65 $31.65 $31.34 $31.50 $28.17 1,809
2021-05-03 $31.68 $31.73 $31.68 $31.73 $28.37 889
2021-04-30 $31.66 $31.66 $31.66 $31.66 $28.32 143
2021-04-29 $31.72 $31.72 $31.72 $31.72 $28.37 142
2021-04-28 $31.62 $31.62 $31.62 $31.62 $28.28 159
2021-04-27 $31.66 $31.66 $31.53 $31.53 $28.20 581
2021-04-26 $31.35 $31.82 $31.35 $31.61 $28.27 1,392
2021-04-23 $31.54 $31.54 $31.49 $31.49 $28.16 688
2021-04-22 $31.31 $31.32 $31.25 $31.32 $28.01 829
2021-04-21 $31.46 $31.46 $31.46 $31.46 $28.14 331
2021-04-20 $31.12 $31.23 $31.12 $31.18 $27.89 761
2021-04-19 $31.20 $31.20 $31.14 $31.14 $27.85 485
2021-04-16 $31.52 $31.52 $31.05 $31.21 $27.91 2,260
2021-04-15 $30.94 $31.09 $30.93 $31.09 $27.81 4,482
2021-04-14 $30.82 $30.82 $30.75 $30.75 $27.50 328
2021-04-13 $30.87 $30.87 $30.87 $30.87 $27.61 195
2021-04-12 $30.44 $30.69 $30.44 $30.67 $27.43 522
2021-04-09 $30.86 $30.86 $30.52 $30.69 $27.44 6,542
2021-04-08 $30.70 $30.70 $30.70 $30.70 $27.46 33
2021-04-07 $30.95 $30.95 $30.69 $30.69 $27.45 806
2021-04-06 $30.69 $30.69 $30.69 $30.69 $27.45 133
2021-04-05 $30.54 $30.62 $30.49 $30.62 $27.38 6,816
2021-04-01 $30.50 $30.50 $30.50 $30.50 $27.27 372
2021-03-31 $29.94 $29.94 $29.94 $29.94 $26.78 93
2021-03-30 $29.81 $30.18 $29.81 $30.18 $26.99 5,561
2021-03-29 $30.20 $30.20 $30.06 $30.06 $26.89 380
2021-03-26 $30.21 $30.29 $30.21 $30.29 $27.09 544
2021-03-25 $29.85 $29.85 $29.85 $29.85 $26.70 590
2021-03-24 $30.30 $30.30 $29.85 $29.85 $26.49 393
2021-03-23 $30.15 $30.15 $29.89 $29.89 $26.53 275
2021-03-22 $30.01 $30.24 $29.99 $30.15 $26.75 9,858
2021-03-19 $30.38 $30.38 $30.38 $30.38 $26.95 51
2021-03-18 $30.60 $30.65 $30.60 $30.65 $27.20 227
2021-03-17 $30.84 $30.85 $30.47 $30.85 $27.38 1,033
2021-03-16 $31.02 $31.07 $30.77 $30.90 $27.42 41,274
2021-03-15 $30.65 $31.05 $30.65 $30.97 $27.48 4,501
2021-03-12 $30.62 $30.62 $30.62 $30.62 $27.17 73
2021-03-11 $30.35 $30.35 $30.30 $30.30 $26.88 171
2021-03-10 $30.19 $30.19 $30.19 $30.19 $26.79 70
2021-03-09 $29.93 $29.93 $29.93 $29.93 $26.56 287
2021-03-08 $29.67 $29.93 $29.61 $29.93 $26.56 543
2021-03-05 $29.88 $29.88 $29.42 $29.70 $26.36 6,218
2021-03-04 $29.64 $29.64 $29.35 $29.35 $26.04 1,187
2021-03-03 $29.97 $29.99 $29.81 $29.81 $26.45 1,280
2021-03-02 $29.92 $29.92 $29.78 $29.78 $26.42 10,041
2021-03-01 $30.19 $30.19 $29.97 $29.97 $26.60 500
2021-02-26 $29.63 $29.63 $29.50 $29.50 $26.18 595
2021-02-25 $29.92 $29.92 $29.82 $29.82 $26.46 360
2021-02-24 $30.36 $30.40 $30.26 $30.39 $26.97 3,270
2021-02-23 $29.87 $30.17 $29.87 $30.17 $26.77 1,572
2021-02-22 $29.80 $30.10 $29.65 $29.95 $26.57 682
2021-02-19 $29.86 $29.86 $29.77 $29.77 $26.42 1,483
2021-02-18 $29.67 $29.67 $29.67 $29.67 $26.32 15
2021-02-17 $29.83 $30.04 $29.83 $30.04 $26.66 697
2021-02-16 $30.09 $30.09 $30.04 $30.04 $26.66 287
2021-02-12 $30.62 $30.62 $30.62 $30.62 $27.17 48
2021-02-11 $30.82 $30.82 $30.51 $30.55 $27.11 921
2021-02-10 $30.34 $30.34 $30.34 $30.34 $26.92 203
2021-02-09 $30.29 $30.29 $30.29 $30.29 $26.88 129
2021-02-08 $30.13 $30.15 $30.13 $30.15 $26.75 580
2021-02-05 $29.88 $29.92 $29.88 $29.92 $26.55 295
2021-02-04 $29.71 $29.89 $29.71 $29.79 $26.44 1,355
2021-02-03 $29.39 $29.56 $29.33 $29.56 $26.23 6,335
2021-02-02 $29.70 $29.70 $29.61 $29.61 $26.27 552
2021-02-01 $29.20 $29.59 $29.20 $29.59 $26.25 545
2021-01-29 $29.39 $29.39 $29.28 $29.28 $25.98 363
2021-01-28 $29.74 $29.77 $29.52 $29.52 $26.20 1,120
2021-01-27 $29.60 $29.71 $29.40 $29.46 $26.14 2,003
2021-01-26 $29.86 $30.01 $29.86 $29.93 $26.56 1,771
2021-01-25 $29.57 $29.70 $29.57 $29.70 $26.36 542
2021-01-22 $29.34 $29.69 $29.11 $29.57 $26.24 1,439
2021-01-21 $29.52 $29.67 $29.25 $29.56 $26.23 1,486
2021-01-20 $29.81 $29.81 $29.68 $29.68 $26.33 464
2021-01-19 $29.36 $29.36 $29.36 $29.36 $26.05 296
2021-01-15 $29.16 $29.34 $29.16 $29.34 $26.03 222
2021-01-14 $29.24 $29.28 $29.21 $29.28 $25.98 608
2021-01-13 $28.99 $29.12 $28.88 $28.92 $25.66 1,699
2021-01-12 $28.17 $28.80 $28.17 $28.80 $25.55 2,205
2021-01-11 $28.74 $28.74 $28.60 $28.60 $25.38 897
2021-01-08 $29.10 $29.10 $28.83 $29.00 $25.73 1,365
2021-01-07 $28.61 $28.82 $28.61 $28.82 $25.58 551
2021-01-06 $29.29 $29.29 $29.17 $29.17 $25.88 493
2021-01-05 $28.71 $28.86 $28.70 $28.73 $25.49 166,464
2021-01-04 $29.00 $29.00 $28.43 $28.44 $25.23 1,445
2020-12-31 $28.85 $28.92 $28.85 $28.92 $25.66 590
2020-12-30 $28.90 $28.90 $28.90 $28.90 $25.64 223
2020-12-29 $28.93 $28.93 $28.69 $28.69 $25.46 559
2020-12-28 $28.88 $28.88 $28.88 $28.88 $25.63 37
2020-12-24 $28.74 $28.74 $28.74 $28.74 $25.50 20
2020-12-23 $28.56 $28.56 $28.56 $28.56 $25.34 245
2020-12-22 $28.51 $28.65 $28.51 $28.60 $25.22 479
2020-12-21 $28.50 $28.72 $28.50 $28.69 $25.30 1,312
2020-12-18 $29.52 $29.52 $29.02 $29.02 $25.60 236
2020-12-17 $29.61 $29.61 $29.58 $29.58 $26.09 540
2020-12-16 $29.47 $29.47 $29.47 $29.47 $26.00 153
2020-12-15 $28.85 $29.54 $28.56 $29.54 $26.06 21,773
2020-12-14 $29.19 $29.19 $28.93 $28.93 $25.51 661
2020-12-11 $28.83 $28.83 $28.83 $28.83 $25.43 6
2020-12-10 $28.95 $28.95 $28.95 $28.95 $25.53 42
2020-12-09 $28.92 $28.92 $28.86 $28.87 $25.46 366
2020-12-08 $28.95 $28.95 $28.95 $28.95 $25.54 352
2020-12-07 $28.99 $28.99 $28.99 $28.99 $25.57 10
2020-12-04 $29.27 $29.27 $29.27 $29.27 $25.82 1
2020-12-03 $29.04 $29.05 $28.68 $28.68 $25.30 2,837
2020-12-02 $28.67 $28.67 $28.61 $28.61 $25.23 227
2020-12-01 $28.53 $28.53 $28.53 $28.53 $25.17 402
2020-11-30 $28.90 $28.90 $28.00 $28.00 $24.70 318
2020-11-27 $28.74 $28.74 $28.74 $28.74 $25.35 235
2020-11-25 $28.99 $28.99 $28.96 $28.96 $25.55 341
2020-11-24 $29.14 $29.14 $29.14 $29.14 $25.70 16
2020-11-23 $28.63 $28.63 $28.43 $28.43 $25.08 545
2020-11-20 $28.25 $28.25 $28.25 $28.25 $24.92 42
2020-11-19 $28.24 $28.24 $28.24 $28.24 $24.91 154
2020-11-18 $28.35 $28.35 $27.97 $27.97 $24.67 325
2020-11-17 $28.35 $28.35 $28.35 $28.35 $25.01 6
2020-11-16 $27.56 $28.44 $27.50 $28.33 $24.99 7,280
2020-11-13 $27.48 $27.79 $27.48 $27.79 $24.51 302
2020-11-12 $27.01 $27.02 $27.01 $27.02 $23.83 758
2020-11-11 $27.46 $27.46 $27.46 $27.46 $24.22 34
2020-11-10 $27.53 $27.53 $27.53 $27.53 $24.28 163
2020-11-09 $26.81 $27.75 $26.81 $27.07 $23.88 1,621
2020-11-06 $25.99 $25.99 $25.64 $25.64 $22.61 492
2020-11-05 $26.02 $26.13 $25.97 $25.97 $22.91 803
2020-11-04 $25.83 $25.85 $25.67 $25.67 $22.64 302
2020-11-03 $25.63 $25.71 $25.63 $25.71 $22.68 163
2020-11-02 $25.16 $25.16 $25.16 $25.16 $22.20 74
2020-10-30 $24.69 $24.86 $24.68 $24.86 $21.93 530
2020-10-29 $24.90 $24.99 $24.90 $24.99 $22.04 208
2020-10-28 $25.17 $25.17 $24.73 $24.73 $21.82 407
2020-10-27 $25.68 $25.68 $25.38 $25.38 $22.39 230
2020-10-26 $26.04 $26.04 $25.78 $25.78 $22.74 430
2020-10-23 $26.25 $26.25 $26.25 $26.25 $23.15 49
2020-10-22 $26.10 $26.10 $26.10 $26.10 $23.02 10
2020-10-21 $25.88 $25.88 $25.88 $25.88 $22.82 16
2020-10-20 $25.86 $25.94 $25.86 $25.92 $22.86 1,425
2020-10-19 $26.12 $26.12 $25.75 $25.76 $22.72 2,140
2020-10-16 $26.33 $26.40 $26.15 $26.15 $23.06 678
2020-10-15 $26.17 $26.42 $26.17 $26.41 $23.30 4,261
2020-10-14 $26.42 $26.42 $26.20 $26.20 $23.11 1,893
2020-10-13 $26.46 $26.46 $26.46 $26.46 $23.34 5
2020-10-12 $26.71 $26.86 $26.71 $26.86 $23.69 1,376
2020-10-09 $26.83 $26.83 $26.80 $26.80 $23.64 214
2020-10-08 $26.85 $26.86 $26.78 $26.80 $23.64 1,196
2020-10-07 $26.53 $26.53 $26.53 $26.53 $23.40 441
2020-10-06 $26.76 $27.03 $26.57 $26.57 $23.44 2,482
2020-10-05 $26.65 $26.65 $26.65 $26.65 $23.51 104
2020-10-02 $26.62 $26.67 $26.49 $26.57 $23.43 50,837
2020-10-01 $26.00 $26.17 $25.90 $26.17 $23.09 1,869
2020-09-30 $25.93 $25.95 $25.80 $25.85 $22.80 758
2020-09-29 $25.99 $26.00 $25.75 $25.76 $22.72 1,849
2020-09-28 $26.08 $26.08 $26.08 $26.08 $23.00 81
2020-09-25 $25.21 $25.50 $25.21 $25.36 $22.37 314
2020-09-24 $25.24 $25.38 $25.21 $25.21 $22.24 764

Cambria Global Real Estate ETF (BLDG) News Headlines

Recent Cambria Global Real Estate ETF (BLDG) News
Similar Companies to Cambria Global Real Estate ETF (BLDG) 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.