Tactical Income ETF (TBND) Exchange: NYSE ARCA
Data as of May 17, 2024
$23.48 ($0.03) 0.11%
Tactical Income ETF - Daily Information
Click for more stock information on Tactical Income ETF.Daily Information | Data |
---|---|
Date | May 17, 2024 |
Open | $23.48 |
Previous Close | $23.48 |
High | $23.48 |
Low | $23.45 |
Adjusted Open | $23.48 |
Previous Adjusted Close | $23.48 |
Adjusted High | $23.48 |
Adjusted Low | $23.45 |
Invest in Tactical Income ETF (TBND)
Historical Stock Data for Tactical Income ETF (TBND)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-11-12 | $23.48 | $23.48 | $23.45 | $23.48 | $23.48 | 1,033 |
2020-11-11 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 10,702 |
2020-11-10 | $23.41 | $23.48 | $23.41 | $23.48 | $23.48 | 1,015,994 |
2020-11-09 | $23.47 | $23.48 | $23.47 | $23.48 | $23.48 | 1,484 |
2020-11-06 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 21 |
2020-11-05 | $23.49 | $23.50 | $23.49 | $23.50 | $23.50 | 451 |
2020-11-04 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 120 |
2020-11-03 | $23.37 | $23.40 | $23.37 | $23.40 | $23.40 | 571 |
2020-11-02 | $23.29 | $23.31 | $23.28 | $23.31 | $23.31 | 1,250 |
2020-10-30 | $23.26 | $23.27 | $23.21 | $23.23 | $23.23 | 3,336 |
2020-10-29 | $23.22 | $23.27 | $23.22 | $23.27 | $23.27 | 1,525 |
2020-10-28 | $23.27 | $23.27 | $23.25 | $23.25 | $23.25 | 2,044 |
2020-10-27 | $23.41 | $23.41 | $23.37 | $23.37 | $23.37 | 907 |
2020-10-26 | $23.39 | $23.40 | $23.39 | $23.40 | $23.40 | 2,164 |
2020-10-23 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 73 |
2020-10-22 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 30,480 |
2020-10-21 | $23.46 | $23.47 | $23.42 | $23.42 | $23.42 | 30,480 |
2020-10-20 | $23.48 | $23.50 | $23.47 | $23.47 | $23.47 | 11,030 |
2020-10-19 | $23.46 | $23.50 | $23.46 | $23.48 | $23.48 | 882 |
2020-10-16 | $23.98 | $23.98 | $23.98 | $23.98 | $23.52 | 76 |
2020-10-15 | $23.92 | $23.97 | $23.92 | $23.97 | $23.51 | 2,328 |
2020-10-14 | $24.00 | $24.00 | $23.97 | $23.98 | $23.52 | 384 |
2020-10-13 | $24.00 | $24.00 | $23.98 | $24.00 | $23.54 | 3,085 |
2020-10-12 | $24.03 | $24.04 | $24.01 | $24.04 | $23.58 | 1,357 |
2020-10-09 | $24.01 | $24.01 | $24.01 | $24.01 | $23.55 | 872 |
2020-10-08 | $23.91 | $24.00 | $23.91 | $24.00 | $23.54 | 9,913 |
2020-10-07 | $23.97 | $23.97 | $23.97 | $23.97 | $23.51 | 22 |
2020-10-06 | $23.88 | $23.95 | $23.57 | $23.94 | $23.48 | 3,364 |
2020-10-05 | $23.95 | $23.95 | $23.95 | $23.95 | $23.49 | 0 |
2020-10-02 | $23.92 | $23.92 | $23.92 | $23.92 | $23.47 | 250 |
2020-10-01 | $23.90 | $23.94 | $23.90 | $23.94 | $23.48 | 325 |
2020-09-30 | $23.93 | $23.93 | $23.90 | $23.90 | $23.45 | 2,412 |
2020-09-29 | $23.87 | $23.90 | $23.87 | $23.90 | $23.44 | 376 |
2020-09-28 | $23.89 | $23.94 | $23.89 | $23.91 | $23.45 | 3,716 |
2020-09-25 | $23.70 | $23.83 | $23.70 | $23.83 | $23.38 | 568 |
2020-09-24 | $23.68 | $23.81 | $23.68 | $23.81 | $23.36 | 830 |
2020-09-23 | $23.80 | $23.80 | $23.77 | $23.80 | $23.34 | 13,427 |
2020-09-22 | $23.85 | $23.92 | $23.80 | $23.92 | $23.47 | 2,611 |
2020-09-21 | $23.93 | $23.93 | $23.87 | $23.92 | $23.46 | 8,329 |
2020-09-18 | $24.09 | $24.14 | $24.09 | $24.11 | $23.65 | 4,063 |
2020-09-17 | $24.11 | $24.15 | $24.11 | $24.15 | $23.69 | 3,779 |
2020-09-16 | $23.64 | $24.17 | $23.64 | $24.14 | $23.68 | 2,712 |
2020-09-15 | $24.16 | $24.16 | $24.10 | $24.10 | $23.64 | 1,199 |
2020-09-14 | $24.15 | $24.15 | $24.09 | $24.15 | $23.68 | 2,608 |
2020-09-11 | $24.13 | $24.13 | $24.10 | $24.10 | $23.64 | 316 |
2020-09-10 | $24.22 | $24.22 | $24.11 | $24.11 | $23.65 | 1,079 |
2020-09-09 | $24.21 | $24.23 | $24.21 | $24.23 | $23.77 | 163 |
2020-09-08 | $24.09 | $24.12 | $24.09 | $24.09 | $23.63 | 588 |
2020-09-04 | $24.06 | $24.20 | $24.06 | $24.20 | $23.74 | 518 |
2020-09-03 | $24.40 | $24.40 | $24.22 | $24.29 | $23.83 | 8,214 |
2020-09-02 | $24.44 | $24.58 | $24.44 | $24.58 | $24.11 | 1,579 |
2020-09-01 | $24.37 | $24.43 | $24.36 | $24.43 | $23.96 | 799 |
2020-08-31 | $24.38 | $24.41 | $24.38 | $24.41 | $23.94 | 3,675 |
2020-08-28 | $23.85 | $24.39 | $21.47 | $24.39 | $23.92 | 846 |
2020-08-27 | $24.34 | $24.34 | $24.33 | $24.34 | $23.87 | 5,519 |
2020-08-26 | $24.29 | $24.37 | $24.29 | $24.37 | $23.90 | 5,556 |
2020-08-25 | $24.32 | $24.33 | $24.26 | $24.33 | $23.87 | 2,137 |
2020-08-24 | $24.34 | $24.34 | $24.34 | $24.34 | $23.88 | 293 |
2020-08-21 | $24.20 | $24.24 | $24.20 | $24.24 | $23.78 | 312 |
2020-08-20 | $24.16 | $24.23 | $24.16 | $24.21 | $23.75 | 522 |
2020-08-19 | $24.17 | $24.24 | $24.17 | $24.19 | $23.73 | 2,048 |
2020-08-18 | $24.26 | $24.26 | $24.21 | $24.25 | $23.79 | 2,605 |
2020-08-17 | $24.21 | $24.24 | $24.21 | $24.24 | $23.78 | 827 |
2020-08-14 | $24.20 | $24.21 | $24.16 | $24.16 | $23.70 | 3,019 |
2020-08-13 | $24.25 | $24.25 | $24.19 | $24.19 | $23.73 | 7,905 |
2020-08-12 | $24.22 | $24.27 | $24.22 | $24.26 | $23.80 | 771 |
2020-08-11 | $24.25 | $24.28 | $24.11 | $24.11 | $23.65 | 1,325 |
2020-08-10 | $24.30 | $24.30 | $24.30 | $24.30 | $23.84 | 96 |
2020-08-07 | $24.36 | $24.36 | $24.23 | $24.29 | $23.83 | 1,884 |
2020-08-06 | $24.32 | $24.32 | $24.25 | $24.30 | $23.84 | 20,908 |
2020-08-05 | $24.19 | $24.24 | $24.19 | $24.24 | $23.77 | 801 |
2020-08-04 | $24.01 | $24.20 | $24.01 | $24.20 | $23.74 | 3,994 |
2020-08-03 | $23.97 | $24.03 | $23.97 | $24.03 | $23.58 | 1,706 |
2020-07-31 | $23.91 | $24.02 | $23.82 | $24.02 | $23.56 | 1,867 |
2020-07-30 | $23.82 | $23.99 | $23.82 | $23.99 | $23.53 | 6,569 |
2020-07-29 | $24.00 | $24.10 | $24.00 | $24.10 | $23.64 | 3,713 |
2020-07-28 | $23.95 | $24.02 | $23.95 | $23.97 | $23.51 | 3,317 |
2020-07-27 | $23.99 | $23.99 | $23.99 | $23.99 | $23.53 | 105 |
2020-07-24 | $23.95 | $23.95 | $23.89 | $23.89 | $23.43 | 6,924 |
2020-07-23 | $24.02 | $24.02 | $24.02 | $24.02 | $23.57 | 73 |
2020-07-22 | $23.99 | $24.07 | $23.99 | $24.07 | $23.61 | 1,049 |
2020-07-21 | $24.03 | $24.08 | $23.96 | $23.96 | $23.50 | 2,883 |
2020-07-20 | $23.81 | $23.92 | $23.76 | $23.92 | $23.47 | 1,997 |
2020-07-17 | $23.71 | $23.75 | $23.71 | $23.75 | $23.29 | 2,059 |
2020-07-16 | $23.63 | $23.69 | $23.63 | $23.69 | $23.24 | 690 |
2020-07-15 | $23.78 | $23.78 | $23.62 | $23.75 | $23.30 | 6,394 |
2020-07-14 | $23.59 | $23.68 | $23.59 | $23.68 | $23.22 | 928 |
2020-07-13 | $23.79 | $23.84 | $23.48 | $23.48 | $23.03 | 11,183 |
2020-07-10 | $23.57 | $23.58 | $23.50 | $23.58 | $23.13 | 5,350 |
2020-07-09 | $23.49 | $23.51 | $23.43 | $23.49 | $23.04 | 3,461 |
2020-07-08 | $23.42 | $23.50 | $23.42 | $23.50 | $23.05 | 577 |
2020-07-07 | $23.42 | $23.43 | $23.42 | $23.43 | $22.99 | 295 |
2020-07-06 | $23.27 | $23.36 | $23.15 | $23.36 | $22.92 | 4,400 |
2020-07-02 | $23.22 | $23.30 | $23.11 | $23.21 | $22.77 | 9,941 |
2020-07-01 | $23.06 | $23.14 | $22.97 | $23.13 | $22.69 | 14,020 |
2020-06-30 | $23.02 | $23.11 | $22.94 | $23.11 | $22.67 | 7,237 |
2020-06-29 | $22.81 | $22.93 | $22.81 | $22.93 | $22.49 | 410 |
2020-06-26 | $22.77 | $22.82 | $22.76 | $22.78 | $22.35 | 6,754 |
2020-06-25 | $22.74 | $22.86 | $22.74 | $22.86 | $22.42 | 2,589 |
2020-06-24 | $22.70 | $22.73 | $22.70 | $22.73 | $22.30 | 1,325 |
2020-06-23 | $23.12 | $23.12 | $23.03 | $23.03 | $22.59 | 5,566 |
2020-06-22 | $22.92 | $23.02 | $22.92 | $22.96 | $22.52 | 3,566 |
2020-06-19 | $23.07 | $23.07 | $22.83 | $22.84 | $22.40 | 6,273 |
2020-06-18 | $22.97 | $22.97 | $22.87 | $22.89 | $22.46 | 6,592 |
2020-06-17 | $22.93 | $23.02 | $22.93 | $22.94 | $22.50 | 13,934 |
2020-06-16 | $23.07 | $23.12 | $22.90 | $22.95 | $22.52 | 3,372 |
2020-06-15 | $22.51 | $22.71 | $22.51 | $22.71 | $22.28 | 6,046 |
2020-06-12 | $22.60 | $22.68 | $22.50 | $22.68 | $22.25 | 4,058 |
2020-06-11 | $22.95 | $22.95 | $22.47 | $22.55 | $22.12 | 11,209 |
2020-06-10 | $23.37 | $23.47 | $23.33 | $23.42 | $22.98 | 25,130 |
2020-06-09 | $23.39 | $23.41 | $23.38 | $23.40 | $22.96 | 5,475 |
2020-06-08 | $23.47 | $23.57 | $23.47 | $23.57 | $23.12 | 547 |
2020-06-05 | $23.32 | $23.36 | $23.30 | $23.36 | $22.92 | 5,673 |
2020-06-04 | $23.04 | $23.08 | $22.99 | $23.08 | $22.64 | 4,705 |
2020-06-03 | $23.09 | $23.16 | $23.01 | $23.15 | $22.70 | 6,089 |
2020-06-02 | $23.01 | $23.08 | $22.95 | $23.06 | $22.62 | 991 |
2020-06-01 | $22.25 | $23.04 | $22.25 | $22.95 | $22.51 | 2,715 |
2020-05-29 | $22.76 | $23.02 | $22.76 | $23.02 | $22.58 | 1,687 |
2020-05-28 | $22.88 | $22.88 | $22.86 | $22.86 | $22.42 | 228 |
2020-05-27 | $22.59 | $22.81 | $22.59 | $22.81 | $22.37 | 2,637 |
2020-05-26 | $22.84 | $22.85 | $22.64 | $22.64 | $22.21 | 55,911 |
2020-05-22 | $22.41 | $22.55 | $22.41 | $22.55 | $22.11 | 5,670 |
2020-05-21 | $22.43 | $22.60 | $22.43 | $22.50 | $22.07 | 110,597 |
2020-05-20 | $22.59 | $22.63 | $22.55 | $22.63 | $22.20 | 4,130 |
2020-05-19 | $22.49 | $22.59 | $22.47 | $22.47 | $22.04 | 1,055 |
2020-05-18 | $22.66 | $22.66 | $22.57 | $22.57 | $22.14 | 325 |
2020-05-15 | $22.35 | $22.40 | $22.25 | $22.34 | $21.91 | 3,632 |
2020-05-14 | $22.13 | $22.35 | $22.11 | $22.35 | $21.92 | 2,685 |
2020-05-13 | $22.21 | $22.35 | $22.02 | $22.21 | $21.79 | 11,227 |
2020-05-12 | $22.52 | $22.52 | $22.28 | $22.28 | $21.85 | 3,624 |
2020-05-11 | $22.35 | $22.53 | $22.35 | $22.48 | $22.05 | 3,941 |
2020-05-08 | $22.54 | $22.62 | $22.49 | $22.58 | $22.15 | 2,424 |
2020-05-07 | $22.16 | $22.48 | $22.16 | $22.42 | $21.99 | 5,494 |
2020-05-06 | $22.39 | $22.39 | $22.14 | $22.18 | $21.76 | 3,548 |
2020-05-05 | $22.61 | $22.68 | $22.54 | $22.54 | $22.11 | 5,135 |
2020-05-04 | $22.46 | $22.49 | $22.36 | $22.49 | $22.06 | 2,484 |
2020-05-01 | $22.44 | $22.48 | $22.43 | $22.48 | $22.05 | 3,004 |
2020-04-30 | $22.81 | $22.81 | $22.61 | $22.70 | $22.27 | 5,502 |
2020-04-29 | $23.09 | $23.09 | $22.99 | $23.07 | $22.63 | 2,368 |
2020-04-28 | $22.99 | $23.20 | $22.99 | $23.07 | $22.62 | 5,268 |
2020-04-27 | $22.84 | $22.98 | $22.81 | $22.90 | $22.46 | 11,574 |
2020-04-24 | $22.63 | $22.88 | $22.63 | $22.86 | $22.42 | 1,642 |
2020-04-23 | $22.84 | $22.84 | $22.84 | $22.84 | $22.40 | 5 |
2020-04-22 | $22.75 | $22.84 | $22.73 | $22.84 | $22.40 | 3,117 |
2020-04-21 | $22.81 | $22.81 | $22.75 | $22.75 | $22.32 | 2,290 |
2020-04-20 | $22.84 | $22.84 | $22.77 | $22.82 | $22.38 | 4,602 |
2020-04-17 | $23.21 | $23.21 | $22.88 | $23.00 | $22.56 | 3,043 |
2020-04-16 | $22.85 | $23.12 | $22.85 | $23.03 | $22.59 | 11,580 |
2020-04-15 | $22.80 | $22.96 | $22.80 | $22.96 | $22.52 | 2,891 |
2020-04-14 | $22.83 | $22.84 | $22.73 | $22.84 | $22.40 | 752 |
2020-04-13 | $22.81 | $22.81 | $22.73 | $22.73 | $22.30 | 505 |
2020-04-09 | $23.00 | $23.00 | $22.99 | $22.99 | $22.55 | 281 |
2020-04-08 | $22.74 | $22.93 | $22.74 | $22.93 | $22.49 | 599 |
2020-04-07 | $22.86 | $22.91 | $22.76 | $22.85 | $22.42 | 8,271 |
2020-04-06 | $22.74 | $22.92 | $22.74 | $22.92 | $22.48 | 4,781 |
2020-04-03 | $22.66 | $22.73 | $22.57 | $22.64 | $22.21 | 5,438 |
2020-04-02 | $22.71 | $22.73 | $22.61 | $22.73 | $22.30 | 33,262 |
2020-04-01 | $22.55 | $22.59 | $22.48 | $22.52 | $22.09 | 1,906 |
2020-03-31 | $22.66 | $22.78 | $22.58 | $22.64 | $22.21 | 2,145 |
2020-03-30 | $22.92 | $22.92 | $22.71 | $22.74 | $22.31 | 54,941 |
2020-03-27 | $22.49 | $22.85 | $22.49 | $22.78 | $22.35 | 12,620 |
2020-03-26 | $22.54 | $22.71 | $22.47 | $22.48 | $22.05 | 8,319 |
2020-03-25 | $22.59 | $22.59 | $22.11 | $22.11 | $21.69 | 9,324 |
2020-03-24 | $22.51 | $22.51 | $22.11 | $22.36 | $21.93 | 1,996 |
2020-03-23 | $22.02 | $22.42 | $22.01 | $22.42 | $21.99 | 4,929 |
2020-03-20 | $21.80 | $22.02 | $21.77 | $21.93 | $21.51 | 10,901 |
2020-03-19 | $21.43 | $21.63 | $21.43 | $21.47 | $21.06 | 3,904 |
2020-03-18 | $21.28 | $21.28 | $20.91 | $21.10 | $20.70 | 7,148 |
2020-03-17 | $22.11 | $22.11 | $21.72 | $21.73 | $21.31 | 11,663 |
2020-03-16 | $21.33 | $22.38 | $21.33 | $22.10 | $21.68 | 18,523 |
2020-03-13 | $21.96 | $22.07 | $21.89 | $22.05 | $21.63 | 10,559 |
2020-03-12 | $21.85 | $22.15 | $21.84 | $21.95 | $21.53 | 448,928 |
2020-03-11 | $23.36 | $23.36 | $22.66 | $22.66 | $22.22 | 64,231 |
2020-03-10 | $23.38 | $23.38 | $23.20 | $23.28 | $22.84 | 11,616 |
2020-03-09 | $24.00 | $24.00 | $16.74 | $23.51 | $23.06 | 7,426 |
2020-03-06 | $23.86 | $23.90 | $23.68 | $23.87 | $23.41 | 158,389 |
2020-03-05 | $24.11 | $24.11 | $23.87 | $23.93 | $23.48 | 7,279 |
2020-03-04 | $24.16 | $24.21 | $24.16 | $24.21 | $23.75 | 11,976 |
2020-03-03 | $24.06 | $24.06 | $23.89 | $23.89 | $23.43 | 9,260 |
2020-03-02 | $23.74 | $23.95 | $23.74 | $23.95 | $23.49 | 87,521 |
2020-02-28 | $23.58 | $23.59 | $23.53 | $23.59 | $23.14 | 2,651 |
2020-02-27 | $24.01 | $24.01 | $23.86 | $23.86 | $23.40 | 5,219 |
2020-02-26 | $24.24 | $24.26 | $24.15 | $24.15 | $23.69 | 2,756 |
2020-02-25 | $24.43 | $24.43 | $24.20 | $24.22 | $23.75 | 11,575 |
2020-02-24 | $24.48 | $24.48 | $24.40 | $24.43 | $23.97 | 1,827 |
2020-02-21 | $24.49 | $24.49 | $24.49 | $24.49 | $24.02 | 32 |
2020-02-20 | $24.46 | $24.47 | $24.46 | $24.47 | $24.00 | 1,070 |
2020-02-19 | $24.41 | $24.45 | $24.41 | $24.45 | $23.98 | 1,287 |
2020-02-18 | $24.44 | $24.48 | $24.41 | $24.44 | $23.97 | 2,576 |
2020-02-14 | $24.49 | $24.53 | $24.44 | $24.49 | $24.02 | 4,798 |
2020-02-13 | $24.52 | $24.52 | $24.43 | $24.48 | $24.01 | 614 |
2020-02-12 | $24.42 | $24.48 | $24.42 | $24.48 | $24.01 | 812 |
2020-02-11 | $24.46 | $24.46 | $24.42 | $24.45 | $23.99 | 234 |
2020-02-10 | $24.40 | $24.43 | $24.40 | $24.43 | $23.96 | 437 |
2020-02-07 | $24.38 | $24.41 | $24.37 | $24.40 | $23.93 | 2,958 |
2020-02-06 | $24.41 | $24.41 | $24.38 | $24.41 | $23.94 | 877 |
2020-02-05 | $24.40 | $24.48 | $24.39 | $24.43 | $23.97 | 2,981 |
2020-02-04 | $24.34 | $24.42 | $24.34 | $24.42 | $23.96 | 2,828 |
2020-02-03 | $22.03 | $24.53 | $21.91 | $24.49 | $24.02 | 7,832 |
2020-01-31 | $24.45 | $24.47 | $24.41 | $24.47 | $24.01 | 4,154 |
2020-01-30 | $24.41 | $24.47 | $24.41 | $24.44 | $23.98 | 656 |
2020-01-29 | $24.35 | $24.46 | $24.35 | $24.44 | $23.97 | 4,906 |
2020-01-28 | $24.27 | $24.32 | $24.25 | $24.30 | $23.83 | 1,537 |
2020-01-27 | $24.34 | $24.37 | $24.33 | $24.37 | $23.91 | 13,116 |
2020-01-24 | $24.24 | $24.26 | $24.23 | $24.26 | $23.79 | 811 |
2020-01-23 | $24.09 | $24.23 | $23.93 | $24.18 | $23.72 | 86,780 |
2020-01-22 | $24.12 | $24.16 | $24.12 | $24.16 | $23.69 | 11,998 |
2020-01-21 | $24.15 | $24.17 | $24.13 | $24.17 | $23.70 | 338 |
2020-01-17 | $24.18 | $24.26 | $24.16 | $24.19 | $23.72 | 10,310 |
2020-01-16 | $24.11 | $24.17 | $24.11 | $24.17 | $23.71 | 12,378 |
2020-01-15 | $24.12 | $24.20 | $24.12 | $24.16 | $23.69 | 1,679 |
2020-01-14 | $24.11 | $24.19 | $24.11 | $24.15 | $23.69 | 7,224 |
2020-01-13 | $24.10 | $24.14 | $24.10 | $24.14 | $23.67 | 21,030 |
2020-01-10 | $24.13 | $24.17 | $24.13 | $24.16 | $23.70 | 6,057 |
2020-01-09 | $24.11 | $24.17 | $24.07 | $24.17 | $23.71 | 5,724 |
2020-01-08 | $24.12 | $24.15 | $24.10 | $24.15 | $23.69 | 19,904 |
2020-01-07 | $24.19 | $24.21 | $24.15 | $24.20 | $23.73 | 3,368 |
2020-01-06 | $24.30 | $24.33 | $24.23 | $24.27 | $23.81 | 753,173 |
2020-01-03 | $24.25 | $24.30 | $24.24 | $24.30 | $23.83 | 13,948 |
2020-01-02 | $24.09 | $24.15 | $24.08 | $24.14 | $23.67 | 6,268 |
2019-12-31 | $24.09 | $24.09 | $24.00 | $24.05 | $23.59 | 18,266 |
2019-12-30 | $24.08 | $24.11 | $24.08 | $24.11 | $23.65 | 18,930 |
2019-12-27 | $24.18 | $24.18 | $24.12 | $24.13 | $23.67 | 5,684 |
2019-12-26 | $24.11 | $24.17 | $24.07 | $24.13 | $23.67 | 20,129 |
2019-12-24 | $24.15 | $24.20 | $24.11 | $24.16 | $23.70 | 9,348 |
2019-12-23 | $24.17 | $24.17 | $24.08 | $24.14 | $23.67 | 12,704 |
2019-12-20 | $24.08 | $24.17 | $24.08 | $24.14 | $23.67 | 13,991 |
2019-12-19 | $24.06 | $24.18 | $24.06 | $24.13 | $23.67 | 14,434 |
2019-12-18 | $24.26 | $24.33 | $24.24 | $24.29 | $23.78 | 12,344 |
2019-12-17 | $24.39 | $24.39 | $24.31 | $24.34 | $23.83 | 8,384 |
2019-12-16 | $24.31 | $24.32 | $24.27 | $24.30 | $23.79 | 7,301 |
2019-12-13 | $24.10 | $24.16 | $24.10 | $24.13 | $23.63 | 7,213 |
2019-12-12 | $24.16 | $24.21 | $24.14 | $24.18 | $23.68 | 9,301 |
2019-12-11 | $24.25 | $24.29 | $24.24 | $24.29 | $23.78 | 21,460 |
2019-12-10 | $24.21 | $24.23 | $24.17 | $24.21 | $23.71 | 6,910 |
2019-12-09 | $24.19 | $24.25 | $24.18 | $24.21 | $23.71 | 8,574 |
2019-12-06 | $24.19 | $24.22 | $24.15 | $24.19 | $23.68 | 6,051 |
2019-12-05 | $24.10 | $24.23 | $24.10 | $24.18 | $23.68 | 11,095 |
2019-12-04 | $24.22 | $24.26 | $24.21 | $24.25 | $23.75 | 11,692 |
2019-12-03 | $24.27 | $24.30 | $24.26 | $24.28 | $23.77 | 8,932 |
2019-12-02 | $24.23 | $24.23 | $24.17 | $24.20 | $23.70 | 4,870 |
2019-11-29 | $24.21 | $24.21 | $24.17 | $24.21 | $23.70 | 4,869 |
2019-11-27 | $24.23 | $24.27 | $24.20 | $24.25 | $23.74 | 8,339 |
2019-11-26 | $24.22 | $24.28 | $24.21 | $24.25 | $23.75 | 14,210 |
2019-11-25 | $24.19 | $24.23 | $24.19 | $24.19 | $23.69 | 8,958 |
2019-11-22 | $24.09 | $24.20 | $24.09 | $24.17 | $23.67 | 15,080 |
2019-11-21 | $24.17 | $24.23 | $24.17 | $24.20 | $23.69 | 8,917 |
2019-11-20 | $24.19 | $24.26 | $24.19 | $24.23 | $23.72 | 15,934 |
2019-11-19 | $24.17 | $24.20 | $24.17 | $24.20 | $23.69 | 3,212 |
2019-11-18 | $24.15 | $24.17 | $24.15 | $24.17 | $23.66 | 5,959 |
2019-11-15 | $24.12 | $24.18 | $24.12 | $24.15 | $23.65 | 7,201 |
2019-11-14 | $24.02 | $24.18 | $24.02 | $24.11 | $23.61 | 8,231 |
2019-11-13 | $24.05 | $24.09 | $24.05 | $24.07 | $23.56 | 5,864 |
2019-11-12 | $23.95 | $24.03 | $23.95 | $23.99 | $23.49 | 10,053 |
2019-11-11 | $23.95 | $24.00 | $23.95 | $23.98 | $23.48 | 3,592 |
2019-11-08 | $24.04 | $24.04 | $23.98 | $24.01 | $23.51 | 11,019 |
2019-11-07 | $24.01 | $24.06 | $23.99 | $24.03 | $23.53 | 14,531 |
2019-11-06 | $24.16 | $24.22 | $24.16 | $24.19 | $23.69 | 6,641 |
2019-11-05 | $24.15 | $24.19 | $24.14 | $24.17 | $23.66 | 5,317 |
2019-11-04 | $24.23 | $24.30 | $24.23 | $24.27 | $23.77 | 6,944 |
2019-11-01 | $24.23 | $24.27 | $24.20 | $24.25 | $23.75 | 13,969 |
2019-10-31 | $24.26 | $24.30 | $24.26 | $24.28 | $23.77 | 3,714 |
2019-10-30 | $24.06 | $24.16 | $24.06 | $24.16 | $23.65 | 4,722 |
2019-10-29 | $23.96 | $24.01 | $23.96 | $23.99 | $23.49 | 4,525 |
2019-10-28 | $23.94 | $24.01 | $23.94 | $23.98 | $23.48 | 13,970 |
2019-10-25 | $24.01 | $24.04 | $23.98 | $24.01 | $23.51 | 19,366 |
2019-10-24 | $24.04 | $24.08 | $24.01 | $24.03 | $23.53 | 8,288 |
2019-10-23 | $24.02 | $24.02 | $24.00 | $24.00 | $23.50 | 867 |
2019-10-22 | $24.04 | $24.04 | $24.00 | $24.00 | $23.50 | 7,441 |
2019-10-21 | $23.92 | $23.98 | $23.91 | $23.95 | $23.45 | 10,729 |
2019-10-18 | $24.00 | $24.06 | $23.98 | $24.02 | $23.52 | 11,182 |
2019-10-17 | $24.02 | $24.07 | $24.02 | $24.06 | $23.55 | 122,823 |
2019-10-16 | $23.96 | $24.04 | $23.94 | $24.03 | $23.53 | 196,802 |
2019-10-15 | $24.10 | $24.10 | $24.00 | $24.03 | $23.53 | 12,260 |
2019-10-14 | $24.15 | $24.16 | $24.13 | $24.16 | $23.66 | 7,674 |
2019-10-11 | $24.11 | $24.20 | $24.11 | $24.14 | $23.64 | 4,117 |
2019-10-10 | $24.17 | $24.22 | $24.15 | $24.20 | $23.69 | 35,317 |
2019-10-09 | $24.28 | $24.30 | $24.24 | $24.28 | $23.77 | 6,396 |
2019-10-08 | $24.32 | $24.32 | $23.87 | $24.31 | $23.80 | 9,775 |
2019-10-07 | $24.36 | $24.40 | $24.32 | $24.36 | $23.85 | 16,669 |
2019-10-04 | $24.39 | $24.46 | $24.39 | $24.46 | $23.95 | 11,885 |
2019-10-03 | $24.22 | $24.36 | $24.22 | $24.30 | $23.79 | 5,360 |
2019-10-02 | $24.18 | $24.24 | $24.15 | $24.16 | $23.66 | 32,828 |
2019-10-01 | $24.25 | $24.25 | $24.22 | $24.22 | $23.71 | 2,262 |
2019-09-30 | $24.22 | $24.29 | $24.22 | $24.29 | $23.78 | 7,965 |
2019-09-27 | $24.23 | $24.24 | $24.18 | $24.21 | $23.71 | 8,922 |
2019-09-26 | $24.26 | $24.28 | $24.18 | $24.25 | $23.75 | 13,234 |
2019-09-25 | $24.17 | $24.17 | $24.08 | $24.11 | $23.61 | 4,809 |
2019-09-24 | $24.24 | $24.28 | $24.22 | $24.27 | $23.76 | 7,647 |
2019-09-23 | $24.06 | $24.22 | $24.06 | $24.16 | $23.66 | 9,288 |
2019-09-20 | $24.04 | $24.13 | $24.02 | $24.13 | $23.63 | 15,674 |
2019-09-19 | $24.03 | $24.09 | $24.00 | $24.01 | $23.51 | 28,122 |
2019-09-18 | $23.97 | $24.00 | $23.89 | $23.93 | $23.44 | 19,787 |
2019-09-17 | $23.77 | $23.91 | $23.77 | $23.86 | $23.37 | 27,720 |
2019-09-16 | $23.68 | $23.73 | $23.67 | $23.71 | $23.21 | 24,487 |
2019-09-13 | $23.71 | $23.71 | $23.60 | $23.60 | $23.11 | 12,886 |
2019-09-12 | $23.91 | $23.94 | $23.87 | $23.90 | $23.40 | 6,829 |
2019-09-11 | $23.72 | $23.90 | $23.72 | $23.87 | $23.37 | 10,388 |
2019-09-10 | $23.92 | $23.96 | $23.83 | $23.86 | $23.36 | 4,674 |
2019-09-09 | $24.16 | $24.18 | $24.11 | $24.12 | $23.62 | 22,930 |
2019-09-06 | $24.33 | $24.38 | $24.32 | $24.36 | $23.85 | 5,222 |
2019-09-05 | $24.28 | $24.31 | $24.28 | $24.30 | $23.79 | 3,504 |
2019-09-04 | $24.43 | $24.50 | $24.43 | $24.48 | $23.97 | 13,173 |
2019-09-03 | $24.50 | $24.51 | $24.44 | $24.47 | $23.96 | 19,501 |
2019-08-30 | $24.38 | $24.47 | $24.38 | $24.44 | $23.93 | 97,704 |
2019-08-29 | $24.44 | $24.48 | $24.44 | $24.47 | $23.96 | 22,098 |
2019-08-28 | $24.46 | $24.52 | $24.45 | $24.49 | $23.98 | 16,956 |
2019-08-27 | $24.43 | $24.49 | $24.41 | $24.46 | $23.95 | 22,798 |
2019-08-26 | $24.28 | $24.38 | $24.28 | $24.34 | $23.84 | 38,014 |
2019-08-23 | $24.39 | $24.39 | $24.32 | $24.36 | $23.85 | 66,186 |
2019-08-22 | $24.45 | $24.45 | $24.34 | $24.38 | $23.87 | 38,490 |
2019-08-21 | $24.29 | $24.44 | $24.29 | $24.40 | $23.89 | 7,002 |
2019-08-20 | $24.49 | $24.49 | $24.39 | $24.43 | $23.92 | 67,651 |
2019-08-19 | $24.57 | $24.57 | $24.52 | $24.56 | $24.05 | 47,757 |
2019-08-16 | $24.23 | $24.33 | $24.23 | $24.32 | $23.82 | 10,957 |
2019-08-15 | $24.22 | $24.30 | $24.22 | $24.25 | $23.74 | 4,391 |
2019-08-14 | $24.32 | $24.36 | $24.31 | $24.34 | $23.83 | 6,810 |
2019-08-13 | $24.47 | $24.52 | $24.42 | $24.47 | $23.96 | 14,793 |
2019-08-12 | $24.44 | $24.44 | $24.38 | $24.38 | $23.87 | 6,165 |
2019-08-09 | $24.59 | $24.69 | $24.54 | $24.68 | $24.16 | 17,320 |
2019-08-08 | $24.67 | $24.74 | $24.62 | $24.66 | $24.15 | 3,466 |
2019-08-07 | $24.48 | $24.57 | $24.24 | $24.56 | $24.05 | 12,801 |
2019-08-06 | $24.61 | $24.61 | $24.51 | $24.55 | $24.04 | 8,793 |
2019-08-05 | $24.62 | $24.65 | $24.56 | $24.59 | $24.08 | 5,566 |
2019-08-02 | $24.87 | $24.92 | $24.85 | $24.86 | $24.34 | 3,991 |
2019-08-01 | $25.00 | $25.09 | $24.94 | $24.96 | $24.44 | 12,186 |
2019-07-31 | $25.20 | $25.20 | $25.11 | $25.12 | $24.60 | 5,642 |
2019-07-30 | $25.24 | $25.32 | $25.23 | $25.26 | $24.73 | 11,978 |
2019-07-29 | $25.24 | $25.29 | $25.24 | $25.28 | $24.75 | 16,196 |
2019-07-26 | $25.41 | $25.41 | $25.26 | $25.29 | $24.76 | 15,879 |
2019-07-25 | $25.31 | $25.35 | $25.27 | $25.31 | $24.78 | 12,260 |
2019-07-24 | $25.23 | $25.30 | $25.23 | $25.26 | $24.73 | 5,749 |
2019-07-23 | $25.17 | $25.31 | $25.17 | $25.27 | $24.74 | 21,751 |
2019-07-22 | $25.20 | $25.21 | $25.14 | $25.15 | $24.62 | 24,582 |
2019-07-19 | $25.20 | $25.21 | $25.14 | $25.18 | $24.66 | 9,122 |
2019-07-18 | $25.13 | $25.23 | $25.13 | $25.21 | $24.68 | 9,557 |
2019-07-17 | $25.14 | $25.22 | $25.14 | $25.19 | $24.67 | 8,126 |
2019-07-16 | $25.04 | $25.07 | $25.04 | $25.07 | $24.54 | 19,552 |
2019-07-15 | $25.11 | $25.14 | $25.11 | $25.13 | $24.60 | 11,413 |
2019-07-12 | $25.05 | $25.11 | $25.01 | $25.07 | $24.54 | 12,286 |
2019-07-11 | $25.01 | $25.07 | $24.95 | $25.04 | $24.52 | 21,797 |
2019-07-10 | $25.24 | $25.24 | $25.12 | $25.17 | $24.64 | 68,345 |
2019-07-09 | $25.22 | $25.27 | $25.21 | $25.26 | $24.73 | 18,031 |
2019-07-08 | $25.29 | $25.29 | $25.24 | $25.27 | $24.74 | 19,781 |
2019-07-05 | $25.22 | $25.30 | $25.21 | $25.26 | $24.74 | 18,002 |
2019-07-03 | $25.17 | $25.34 | $25.17 | $25.31 | $24.78 | 28,415 |
2019-07-02 | $25.20 | $25.27 | $25.20 | $25.26 | $24.73 | 15,434 |
2019-07-01 | $25.16 | $25.21 | $25.10 | $25.17 | $24.65 | 88,266 |
2019-06-28 | $25.08 | $25.14 | $25.06 | $25.09 | $24.57 | 258,439 |
2019-06-27 | $25.14 | $25.14 | $25.04 | $25.07 | $24.55 | 305,188 |
2019-06-26 | $25.09 | $25.11 | $25.04 | $25.10 | $24.57 | 4,381 |
2019-06-25 | $25.15 | $25.20 | $25.14 | $25.14 | $24.61 | 5,594 |
2019-06-24 | $25.15 | $25.19 | $25.11 | $25.17 | $24.64 | 57,810 |
2019-06-21 | $25.14 | $25.16 | $25.10 | $25.14 | $24.61 | 12,181 |
2019-06-20 | $25.24 | $25.28 | $25.24 | $25.27 | $24.74 | 2,719 |
2019-06-19 | $25.06 | $25.20 | $24.99 | $25.17 | $24.65 | 2,997,498 |
2019-06-18 | $25.19 | $25.19 | $25.19 | $25.19 | $24.67 | 100 |