Cabana Target Drawdown 5 ETF (TDSA) Exchange: NYSE ARCA

  1. Profile
  2. Cabana Target Drawdown 5 ETF (TDSA)

Data as of April 16, 2024

$20.47 ($-0.01) -0.02%

Cabana Target Drawdown 5 ETF - Daily Information
Click for more stock information on Cabana Target Drawdown 5 ETF.
Daily Information Data
Date April 16, 2024
Open $20.47
Previous Close $20.47
High $20.47
Low $20.47
Adjusted Open $20.47
Previous Adjusted Close $20.47
Adjusted High $20.47
Adjusted Low $20.47
Invest in Cabana Target Drawdown 5 ETF (TDSA)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Historical Stock Data for Cabana Target Drawdown 5 ETF (TDSA)
Date Open High Low Close Adj.Close Volume
2023-11-14 $20.47 $20.47 $20.47 $20.47 $20.47 52,402
2023-11-13 $20.47 $20.48 $20.47 $20.48 $20.48 101
2023-11-10 $20.47 $20.48 $20.47 $20.48 $20.48 100
2023-11-09 $20.47 $20.48 $20.47 $20.48 $20.48 102
2023-11-08 $20.46 $20.47 $20.46 $20.47 $20.47 178
2023-11-07 $20.45 $20.46 $20.45 $20.46 $20.46 101
2023-11-06 $20.45 $20.46 $20.45 $20.45 $20.45 3,157
2023-11-03 $20.40 $20.45 $20.40 $20.45 $20.45 2,241
2023-11-02 $20.45 $20.45 $20.45 $20.45 $20.45 102
2023-11-01 $20.44 $20.44 $20.44 $20.44 $20.44 1,652
2023-10-31 $20.43 $20.44 $20.43 $20.44 $20.44 131
2023-10-30 $20.43 $20.44 $20.43 $20.44 $20.44 120,177
2023-10-27 $20.43 $20.44 $20.43 $20.44 $20.44 100
2023-10-26 $20.43 $20.44 $20.43 $20.44 $20.44 794
2023-10-25 $20.57 $20.57 $20.56 $20.57 $20.43 15,340
2023-10-24 $20.56 $20.57 $20.55 $20.57 $20.42 210,459
2023-10-23 $20.56 $20.57 $20.56 $20.57 $20.42 9,234
2023-10-20 $20.56 $20.56 $20.55 $20.56 $20.42 4,063
2023-10-19 $20.55 $20.56 $20.55 $20.56 $20.41 187
2023-10-18 $20.55 $20.55 $20.54 $20.55 $20.40 4,939
2023-10-17 $20.54 $20.55 $20.54 $20.55 $20.40 100
2023-10-16 $20.55 $20.55 $20.54 $20.55 $20.40 1,105
2023-10-13 $20.55 $20.55 $20.55 $20.55 $20.40 65
2023-10-12 $20.53 $20.54 $20.53 $20.54 $20.39 3,647
2023-10-11 $20.52 $20.53 $20.52 $20.53 $20.39 2,856
2023-10-10 $20.52 $20.53 $20.52 $20.53 $20.38 100
2023-10-09 $20.53 $20.53 $20.52 $20.53 $20.38 232
2023-10-06 $20.52 $20.53 $20.52 $20.53 $20.38 149
2023-10-05 $20.52 $20.53 $20.52 $20.53 $20.38 102
2023-10-04 $20.51 $20.52 $20.51 $20.52 $20.38 1,112
2023-10-03 $20.50 $20.50 $20.50 $20.50 $20.36 103
2023-10-02 $20.52 $20.52 $20.50 $20.51 $20.36 6,007
2023-09-29 $20.50 $20.51 $20.50 $20.51 $20.51 2,931
2023-09-28 $20.50 $20.50 $20.50 $20.50 $20.50 1,874
2023-09-27 $20.50 $20.50 $20.47 $20.49 $20.49 9,933
2023-09-26 $20.49 $20.49 $20.49 $20.49 $20.49 1,569
2023-09-25 $20.55 $20.56 $20.55 $20.56 $20.49 1,256
2023-09-22 $20.56 $20.56 $20.56 $20.56 $20.49 43
2023-09-21 $20.55 $20.56 $20.55 $20.56 $20.49 2,375
2023-09-20 $20.54 $20.55 $20.54 $20.55 $20.48 13,266
2023-09-19 $20.54 $20.55 $20.54 $20.55 $20.48 101
2023-09-18 $20.54 $20.55 $20.54 $20.55 $20.55 1,717
2023-09-15 $20.54 $20.54 $20.53 $20.54 $20.54 15,130
2023-09-14 $20.53 $20.54 $20.53 $20.54 $20.54 4,324
2023-09-13 $20.52 $20.53 $20.52 $20.53 $20.53 303
2023-09-12 $20.52 $20.53 $20.51 $20.53 $20.53 13,447
2023-09-11 $20.52 $20.53 $20.52 $20.53 $20.53 18,749
2023-09-08 $20.52 $20.53 $20.52 $20.53 $20.53 8,819
2023-09-07 $20.51 $20.52 $20.51 $20.52 $20.52 100
2023-09-06 $20.51 $20.52 $20.51 $20.52 $20.52 815
2023-09-05 $20.50 $20.50 $20.50 $20.50 $20.50 239
2023-09-01 $20.50 $20.50 $20.50 $20.50 $20.50 21
2023-08-31 $20.51 $20.51 $20.51 $20.51 $20.51 329
2023-08-30 $20.50 $20.55 $20.50 $20.50 $20.50 1,490
2023-08-29 $20.50 $20.50 $20.50 $20.50 $20.50 59
2023-08-28 $20.50 $20.52 $20.48 $20.49 $20.49 2,571
2023-08-25 $20.53 $20.53 $20.53 $20.53 $20.53 361
2023-08-24 $20.53 $20.53 $20.49 $20.52 $20.52 59,870
2023-08-23 $20.51 $20.53 $20.51 $20.53 $20.53 564
2023-08-22 $20.51 $20.53 $20.51 $20.53 $20.53 6,164
2023-08-21 $20.50 $20.52 $20.50 $20.52 $20.52 178
2023-08-18 $20.50 $20.51 $20.50 $20.51 $20.51 3,787
2023-08-17 $20.55 $20.55 $20.51 $20.52 $20.52 1,571
2023-08-16 $20.57 $20.58 $20.57 $20.58 $20.58 125
2023-08-15 $20.69 $20.69 $20.64 $20.64 $20.64 9,448
2023-08-14 $20.69 $20.73 $20.67 $20.73 $20.73 9,319
2023-08-11 $20.70 $20.74 $20.70 $20.74 $20.74 4,334
2023-08-10 $20.72 $20.72 $20.72 $20.72 $20.72 4
2023-08-09 $20.75 $20.79 $20.74 $20.74 $20.74 367
2023-08-08 $20.77 $20.80 $20.77 $20.80 $20.80 1,596
2023-08-07 $20.82 $20.86 $20.82 $20.86 $20.86 3,598
2023-08-04 $20.89 $20.89 $20.81 $20.81 $20.81 540
2023-08-03 $20.83 $20.84 $20.82 $20.82 $20.82 5,170
2023-08-02 $20.86 $20.87 $20.86 $20.87 $20.87 1,751
2023-08-01 $20.97 $20.97 $20.97 $20.97 $20.97 14
2023-07-31 $21.01 $21.01 $20.99 $21.00 $21.00 1,506
2023-07-28 $20.96 $20.96 $20.95 $20.95 $20.95 1,051
2023-07-27 $20.92 $20.94 $20.88 $20.88 $20.88 83,694
2023-07-26 $21.01 $21.01 $21.01 $21.01 $20.98 235
2023-07-25 $21.00 $21.00 $20.99 $20.99 $20.96 235
2023-07-24 $20.96 $20.98 $20.95 $20.96 $20.93 13,390
2023-07-21 $20.96 $20.97 $20.95 $20.97 $20.97 319
2023-07-20 $20.97 $20.98 $20.95 $20.97 $20.97 23,559
2023-07-19 $21.03 $21.04 $21.02 $21.04 $21.04 9,452
2023-07-18 $21.00 $21.01 $21.00 $21.01 $21.01 220
2023-07-17 $20.95 $20.96 $20.95 $20.95 $20.95 466
2023-07-14 $20.93 $20.94 $20.90 $20.92 $20.92 16,515
2023-07-13 $20.94 $20.95 $20.94 $20.95 $20.95 100
2023-07-12 $20.89 $20.89 $20.85 $20.87 $20.87 1,356
2023-07-11 $20.67 $20.77 $20.67 $20.77 $20.77 5,448
2023-07-10 $20.69 $20.70 $20.69 $20.70 $20.70 168
2023-07-07 $20.70 $20.70 $20.66 $20.66 $20.66 4,656
2023-07-06 $20.63 $20.63 $20.63 $20.63 $20.63 1,660
2023-07-05 $20.81 $20.81 $20.78 $20.80 $20.80 10,940
2023-07-03 $20.88 $20.88 $20.86 $20.88 $20.88 291
2023-06-30 $20.81 $20.87 $20.81 $20.87 $20.87 659
2023-06-29 $20.73 $20.73 $20.73 $20.73 $20.73 102
2023-06-28 $20.78 $20.79 $20.78 $20.79 $20.79 899
2023-06-27 $20.71 $20.76 $20.71 $20.76 $20.76 3,989
2023-06-26 $20.72 $20.73 $20.72 $20.73 $20.69 100
2023-06-23 $20.70 $20.70 $20.68 $20.69 $20.69 402
2023-06-22 $20.71 $20.73 $20.71 $20.73 $20.73 1,485
2023-06-21 $20.84 $20.84 $20.81 $20.82 $20.82 73,161
2023-06-20 $20.88 $20.88 $20.85 $20.85 $20.85 6,867
2023-06-16 $20.92 $20.92 $20.89 $20.90 $20.90 316
2023-06-15 $20.88 $20.95 $20.88 $20.95 $20.95 35,609
2023-06-14 $20.84 $20.84 $20.81 $20.83 $20.83 9,660
2023-06-13 $20.78 $20.81 $20.78 $20.81 $20.81 2,250
2023-06-12 $20.82 $20.87 $20.81 $20.87 $20.87 9,911
2023-06-09 $20.80 $20.81 $20.80 $20.81 $20.81 273
2023-06-08 $20.82 $20.83 $20.82 $20.83 $20.83 208
2023-06-07 $20.74 $20.74 $20.71 $20.73 $20.73 5,877
2023-06-06 $20.84 $20.86 $20.84 $20.86 $20.86 2,046
2023-06-05 $20.84 $20.84 $20.83 $20.84 $20.84 8,822
2023-06-02 $20.83 $20.84 $20.81 $20.83 $20.83 1,577
2023-06-01 $20.80 $20.89 $20.80 $20.88 $20.88 3,095
2023-05-31 $20.83 $20.86 $20.83 $20.84 $20.84 1,627
2023-05-30 $20.80 $20.80 $20.78 $20.80 $20.80 1,662
2023-05-26 $20.58 $20.71 $20.58 $20.71 $20.71 9,851
2023-05-25 $20.66 $20.66 $20.64 $20.64 $20.64 909
2023-05-24 $20.72 $20.74 $20.72 $20.72 $20.65 2,605
2023-05-23 $20.77 $20.78 $20.76 $20.77 $20.70 9,069
2023-05-22 $20.79 $20.79 $20.77 $20.78 $20.71 893
2023-05-19 $20.77 $20.79 $20.77 $20.79 $20.72 4,690
2023-05-18 $20.79 $20.80 $20.79 $20.80 $20.73 4,074
2023-05-17 $20.83 $20.84 $20.82 $20.84 $20.76 7,335
2023-05-16 $20.84 $20.85 $20.83 $20.84 $20.77 5,363
2023-05-15 $20.90 $20.90 $20.90 $20.90 $20.82 63,761
2023-05-12 $20.92 $20.92 $20.88 $20.91 $20.84 63,761
2023-05-11 $20.97 $20.97 $20.95 $20.97 $20.89 12,073
2023-05-10 $20.88 $20.92 $20.88 $20.92 $20.85 31,419
2023-05-09 $20.83 $20.84 $20.83 $20.84 $20.77 18,863
2023-05-08 $20.86 $20.86 $20.83 $20.84 $20.77 34,728
2023-05-05 $20.87 $20.89 $20.86 $20.89 $20.89 43,154
2023-05-04 $20.95 $20.95 $20.95 $20.95 $20.95 57
2023-05-03 $20.91 $20.94 $20.90 $20.94 $20.94 22,528
2023-05-02 $20.86 $20.88 $20.86 $20.88 $20.88 236
2023-05-01 $20.74 $20.74 $20.74 $20.74 $20.74 120
2023-04-28 $20.82 $20.86 $20.82 $20.86 $20.86 11,624
2023-04-27 $20.77 $20.78 $20.77 $20.78 $20.78 299
2023-04-26 $20.78 $20.78 $20.77 $20.77 $20.77 7,174
2023-04-25 $20.81 $20.83 $20.81 $20.83 $20.83 617
2023-04-24 $20.79 $20.80 $20.77 $20.78 $20.74 15,891
2023-04-21 $20.75 $20.77 $20.74 $20.76 $20.72 11,570
2023-04-20 $20.81 $20.81 $20.78 $20.79 $20.75 4,139
2023-04-19 $20.75 $20.77 $20.75 $20.75 $20.71 3,937
2023-04-18 $20.77 $20.77 $20.77 $20.77 $20.73 125
2023-04-17 $20.76 $20.76 $20.74 $20.75 $20.70 8,382
2023-04-14 $20.83 $20.83 $20.79 $20.81 $20.77 3,001
2023-04-13 $20.92 $20.92 $20.88 $20.90 $20.86 156,504
2023-04-12 $20.86 $20.87 $20.86 $20.87 $20.87 101
2023-04-11 $20.86 $20.87 $20.85 $20.87 $20.87 3,321
2023-04-10 $20.86 $20.87 $20.85 $20.87 $20.87 3,475
2023-04-06 $20.86 $20.87 $20.86 $20.87 $20.87 215
2023-04-05 $20.88 $20.88 $20.85 $20.87 $20.87 5,140
2023-04-04 $20.84 $20.86 $20.84 $20.86 $20.86 698
2023-04-03 $20.85 $20.85 $20.83 $20.83 $20.83 3,579
2023-03-31 $20.84 $20.84 $20.83 $20.83 $20.83 8,107
2023-03-30 $20.86 $20.86 $20.85 $20.85 $20.85 460
2023-03-29 $20.83 $20.85 $20.83 $20.85 $20.85 2,892
2023-03-28 $20.79 $20.86 $20.79 $20.83 $20.83 6,343
2023-03-27 $20.84 $20.84 $20.83 $20.83 $20.83 22,373
2023-03-24 $20.85 $20.85 $20.82 $20.83 $20.83 14,418
2023-03-23 $20.82 $20.85 $20.82 $20.83 $20.83 1,631
2023-03-22 $20.84 $20.88 $20.82 $20.83 $20.83 10,672
2023-03-21 $20.81 $20.84 $20.81 $20.81 $20.81 6,501
2023-03-20 $20.83 $20.84 $20.81 $20.81 $20.81 32,554
2023-03-17 $20.82 $20.82 $20.81 $20.81 $20.81 18,518
2023-03-16 $20.82 $20.83 $20.79 $20.81 $20.81 14,175
2023-03-15 $20.83 $20.83 $20.82 $20.82 $20.82 1,246
2023-03-14 $20.81 $20.82 $20.79 $20.79 $20.79 1,702
2023-03-13 $20.79 $20.82 $20.79 $20.81 $20.81 977
2023-03-10 $20.80 $20.80 $20.80 $20.80 $20.80 170
2023-03-09 $20.77 $20.77 $20.77 $20.77 $20.77 101
2023-03-08 $20.78 $20.78 $20.76 $20.76 $20.76 6,350
2023-03-07 $20.76 $20.78 $20.76 $20.76 $20.76 4,505
2023-03-06 $20.77 $20.77 $20.76 $20.77 $20.77 24,018
2023-03-03 $20.78 $20.78 $20.76 $20.76 $20.76 553
2023-03-02 $20.77 $20.77 $20.76 $20.76 $20.76 1,901
2023-03-01 $20.75 $20.75 $20.75 $20.75 $20.75 101
2023-02-28 $20.76 $20.77 $20.75 $20.75 $20.75 4,119
2023-02-27 $20.76 $20.76 $20.75 $20.75 $20.75 11,594
2023-02-24 $20.76 $20.77 $20.74 $20.76 $20.76 13,298
2023-02-23 $20.75 $20.76 $20.74 $20.76 $20.76 1,306
2023-02-22 $20.79 $20.81 $20.77 $20.77 $20.77 11,941
2023-02-21 $20.98 $20.98 $20.76 $20.81 $20.81 40,309
2023-02-17 $21.11 $21.21 $21.08 $21.19 $21.19 7,175
2023-02-16 $21.24 $21.33 $21.17 $21.18 $21.18 3,262
2023-02-15 $21.37 $21.43 $21.37 $21.43 $21.43 974
2023-02-14 $21.33 $21.55 $21.33 $21.39 $21.39 4,030
2023-02-13 $21.34 $21.42 $21.33 $21.39 $21.39 6,085
2023-02-10 $21.21 $21.21 $21.21 $21.21 $21.21 251
2023-02-09 $21.47 $21.48 $21.20 $21.24 $21.24 16,292
2023-02-08 $21.46 $21.46 $21.40 $21.42 $21.42 6,753
2023-02-07 $21.36 $21.54 $21.36 $21.53 $21.53 119,764
2023-02-06 $21.48 $21.48 $21.48 $21.48 $21.48 98
2023-02-03 $21.59 $21.59 $21.56 $21.56 $21.56 409
2023-02-02 $21.64 $21.66 $21.61 $21.66 $21.66 32,427
2023-02-01 $21.51 $21.65 $21.50 $21.60 $21.60 4,966
2023-01-31 $21.52 $21.52 $21.52 $21.52 $21.52 76
2023-01-30 $21.36 $21.36 $21.35 $21.35 $21.35 1,993
2023-01-27 $21.41 $21.45 $21.40 $21.41 $21.41 22,332
2023-01-26 $21.38 $21.42 $21.38 $21.42 $21.42 431
2023-01-25 $21.30 $21.37 $21.28 $21.37 $21.37 10,922
2023-01-24 $21.37 $21.38 $21.36 $21.38 $21.38 1,523
2023-01-23 $21.34 $21.39 $21.33 $21.35 $21.35 8,709
2023-01-20 $21.26 $21.26 $21.26 $21.26 $21.26 601
2023-01-19 $21.17 $21.20 $21.14 $21.15 $21.15 6,691
2023-01-18 $21.33 $21.33 $21.25 $21.27 $21.27 11,197
2023-01-17 $21.51 $21.51 $21.41 $21.43 $21.43 11,186
2023-01-13 $21.45 $21.50 $21.44 $21.49 $21.49 2,777
2023-01-12 $21.47 $21.50 $21.44 $21.47 $21.47 5,329
2023-01-11 $21.43 $21.44 $21.43 $21.44 $21.44 200
2023-01-10 $21.23 $21.34 $21.22 $21.30 $21.30 427,093
2023-01-09 $21.38 $21.39 $21.35 $21.35 $21.35 2,254
2023-01-06 $21.39 $21.39 $21.38 $21.38 $21.38 139
2023-01-05 $21.40 $21.40 $21.38 $21.40 $21.40 33,855
2023-01-04 $21.39 $21.39 $21.39 $21.39 $21.39 147
2023-01-03 $19.23 $21.40 $19.23 $21.37 $21.37 4,526
2022-12-30 $21.37 $21.46 $21.37 $21.38 $21.38 36,562
2022-12-29 $21.42 $21.42 $21.14 $21.39 $21.39 60,335
2022-12-28 $21.41 $21.42 $21.31 $21.33 $21.33 50,961
2022-12-27 $21.38 $21.41 $21.38 $21.41 $21.41 525
2022-12-23 $21.53 $21.56 $21.53 $21.56 $21.44 17,450
2022-12-22 $21.55 $21.55 $21.55 $21.55 $21.55 157
2022-12-21 $21.57 $21.58 $21.55 $21.58 $21.58 7,629
2022-12-20 $21.51 $21.51 $21.46 $21.51 $21.51 279,037
2022-12-19 $21.54 $21.55 $21.50 $21.54 $21.54 8,319
2022-12-16 $21.62 $21.65 $21.62 $21.65 $21.65 438
2022-12-15 $21.89 $21.89 $21.73 $21.77 $21.77 984
2022-12-14 $22.16 $22.16 $21.95 $22.03 $22.03 8,952
2022-12-13 $22.02 $23.21 $22.02 $23.21 $23.21 3,242
2022-12-12 $21.97 $21.97 $21.97 $21.97 $21.97 231
2022-12-09 $21.80 $21.80 $21.80 $21.80 $21.80 76
2022-12-08 $21.88 $21.94 $21.88 $21.92 $21.92 1,282
2022-12-07 $21.84 $21.84 $21.84 $21.84 $21.84 21,783
2022-12-06 $21.83 $21.87 $21.80 $21.87 $21.87 21,783
2022-12-05 $21.98 $21.98 $21.92 $21.95 $21.95 10,264
2022-12-02 $22.06 $22.11 $22.06 $22.11 $22.11 10,682
2022-12-01 $22.08 $22.13 $22.08 $22.11 $22.11 3,108
2022-11-30 $21.76 $22.05 $21.71 $22.04 $22.04 9,945
2022-11-29 $21.75 $21.75 $21.75 $21.75 $21.75 104
2022-11-28 $21.85 $21.85 $21.77 $21.78 $21.78 692
2022-11-25 $21.93 $21.93 $21.93 $21.93 $21.93 114
2022-11-23 $21.97 $21.97 $21.91 $21.95 $21.91 5,870
2022-11-22 $21.79 $21.88 $21.79 $21.88 $21.84 3,310
2022-11-21 $21.73 $21.74 $21.73 $21.74 $21.70 1,956
2022-11-18 $21.69 $21.71 $21.68 $21.71 $21.71 20,553
2022-11-17 $21.66 $21.66 $21.55 $21.65 $21.65 15,692
2022-11-16 $21.73 $21.73 $21.68 $21.72 $21.72 43,489
2022-11-15 $21.78 $21.80 $21.66 $21.72 $21.72 22,136
2022-11-14 $21.70 $21.80 $21.64 $21.64 $21.64 355,831
2022-11-11 $21.66 $21.70 $21.65 $21.67 $21.67 83,529
2022-11-10 $21.56 $21.60 $21.56 $21.60 $21.60 1,684
2022-11-09 $21.59 $21.60 $21.59 $21.60 $21.60 613
2022-11-08 $21.59 $21.59 $21.58 $21.59 $21.59 1,488
2022-11-07 $21.58 $21.58 $21.58 $21.58 $21.58 2,501
2022-11-04 $21.59 $21.59 $21.58 $21.59 $21.59 4,905
2022-11-03 $21.59 $21.59 $21.59 $21.59 $21.59 196
2022-11-02 $21.58 $21.58 $21.58 $21.58 $21.58 195
2022-11-01 $21.58 $21.58 $21.58 $21.58 $21.58 78
2022-10-31 $21.57 $21.58 $21.57 $21.58 $21.58 5,454
2022-10-28 $21.59 $21.59 $21.57 $21.59 $21.59 3,149
2022-10-27 $21.57 $21.59 $21.57 $21.59 $21.59 2,952
2022-10-26 $21.58 $21.58 $21.57 $21.58 $21.58 6,655
2022-10-25 $21.60 $21.60 $21.60 $21.60 $21.57 827
2022-10-24 $21.61 $21.61 $21.59 $21.59 $21.56 425
2022-10-21 $21.61 $21.61 $21.59 $21.59 $21.56 2,453
2022-10-20 $21.61 $21.61 $21.61 $21.61 $21.57 102
2022-10-19 $21.60 $21.61 $21.60 $21.60 $21.60 565
2022-10-18 $21.59 $21.59 $21.59 $21.59 $21.59 141
2022-10-17 $21.59 $21.61 $21.58 $21.58 $21.58 11,248
2022-10-14 $21.59 $21.61 $21.59 $21.59 $21.59 1,966
2022-10-13 $21.60 $21.60 $21.59 $21.59 $21.59 2,116
2022-10-12 $21.59 $21.59 $21.59 $21.59 $21.59 163
2022-10-11 $21.59 $21.59 $21.58 $21.58 $21.58 4,682
2022-10-10 $21.59 $21.60 $21.59 $21.60 $21.60 825
2022-10-07 $21.61 $21.61 $21.60 $21.60 $21.60 8,470
2022-10-06 $21.59 $21.62 $21.59 $21.59 $21.59 15,294
2022-10-05 $21.58 $21.58 $21.58 $21.58 $21.58 259
2022-10-04 $21.59 $21.59 $21.56 $21.57 $21.57 18,515
2022-10-03 $21.58 $21.59 $21.58 $21.59 $21.59 11,139
2022-09-30 $21.58 $21.59 $21.58 $21.59 $21.59 385
2022-09-29 $21.58 $21.58 $21.58 $21.58 $21.58 98
2022-09-28 $21.59 $21.60 $21.56 $21.59 $21.59 5,990
2022-09-27 $21.56 $21.58 $21.56 $21.58 $21.58 9,005
2022-09-26 $21.57 $21.58 $21.57 $21.58 $21.58 560
2022-09-23 $21.57 $21.58 $21.57 $21.58 $21.58 7,539
2022-09-22 $21.59 $21.59 $21.58 $21.59 $21.59 5,019
2022-09-21 $21.59 $21.61 $21.58 $21.58 $21.58 2,653
2022-09-20 $21.57 $21.58 $21.57 $21.58 $21.58 51,217
2022-09-19 $21.57 $21.57 $21.57 $21.57 $21.57 5,049
2022-09-16 $21.59 $21.59 $21.57 $21.58 $21.58 5,769
2022-09-15 $21.58 $21.59 $21.57 $21.59 $21.59 12,264
2022-09-14 $21.57 $21.58 $21.57 $21.58 $21.58 4,331
2022-09-13 $21.58 $21.59 $21.58 $21.58 $21.58 7,141
2022-09-12 $21.59 $21.59 $21.59 $21.59 $21.59 386
2022-09-09 $21.60 $21.60 $21.58 $21.60 $21.60 4,920
2022-09-08 $21.58 $21.59 $21.58 $21.58 $21.58 13,750
2022-09-07 $21.59 $21.59 $21.59 $21.59 $21.59 6,617
2022-09-06 $21.57 $21.60 $21.57 $21.59 $21.59 8,587
2022-09-02 $21.61 $21.61 $21.61 $21.61 $21.61 264
2022-09-01 $21.52 $21.59 $21.51 $21.56 $21.56 26,762
2022-08-31 $21.63 $21.63 $21.56 $21.58 $21.58 4,400
2022-08-30 $21.64 $21.65 $21.64 $21.64 $21.64 4,668
2022-08-29 $21.68 $21.69 $21.68 $21.69 $21.69 352
2022-08-26 $21.73 $21.73 $21.71 $21.71 $21.71 20,609
2022-08-25 $21.80 $21.80 $21.77 $21.80 $21.78 285,589
2022-08-24 $21.73 $21.75 $21.69 $21.72 $21.70 83,090
2022-08-23 $21.80 $21.80 $21.78 $21.78 $21.75 16,363
2022-08-22 $21.78 $21.91 $21.78 $21.85 $21.83 11,201
2022-08-19 $22.15 $22.15 $22.11 $22.14 $22.12 5,959
2022-08-18 $22.36 $22.39 $22.36 $22.39 $22.37 2,537
2022-08-17 $22.31 $22.42 $22.31 $22.34 $22.32 9,361
2022-08-16 $22.44 $22.56 $22.44 $22.52 $22.50 47,058
2022-08-15 $22.53 $22.55 $22.52 $22.53 $22.50 4,475
2022-08-12 $22.40 $22.46 $22.40 $22.46 $22.43 2,878
2022-08-11 $22.42 $22.42 $22.25 $22.25 $22.23 1,571
2022-08-10 $22.30 $22.31 $22.27 $22.30 $22.28 5,405
2022-08-09 $22.01 $22.04 $21.99 $22.02 $22.00 9,752
2022-08-08 $22.16 $22.17 $22.15 $22.17 $22.15 4,017
2022-08-05 $22.07 $22.13 $22.07 $22.13 $22.11 3,136
2022-08-04 $22.21 $22.23 $22.19 $22.23 $22.21 20,350
2022-08-03 $22.10 $22.23 $22.10 $22.22 $22.20 89,602
2022-08-02 $22.05 $22.06 $22.02 $22.02 $22.00 2,866
2022-08-01 $22.10 $22.10 $22.10 $22.10 $22.08 5,399
2022-07-29 $22.11 $22.11 $22.09 $22.10 $22.08 8,306
2022-07-28 $22.06 $22.09 $22.06 $22.09 $22.07 23,845
2022-07-27 $21.97 $22.02 $21.97 $22.00 $21.98 720
2022-07-26 $21.97 $21.97 $21.96 $21.96 $21.94 2,939
2022-07-25 $21.99 $22.02 $21.99 $22.00 $21.92 7,057
2022-07-22 $22.01 $22.02 $22.01 $22.02 $21.94 8,465
2022-07-21 $21.91 $21.97 $21.91 $21.97 $21.89 3,563
2022-07-20 $21.92 $21.93 $21.90 $21.90 $21.82 7,089
2022-07-19 $21.92 $21.92 $21.92 $21.92 $21.84 100
2022-07-18 $21.90 $21.93 $21.90 $21.91 $21.83 5,650
2022-07-15 $21.91 $21.94 $21.91 $21.94 $21.86 10,451
2022-07-14 $21.90 $21.91 $21.88 $21.90 $21.82 12,417
2022-07-13 $21.94 $21.96 $21.92 $21.93 $21.85 22,298
2022-07-12 $21.97 $21.98 $21.94 $21.94 $21.86 6,448
2022-07-11 $21.97 $21.98 $21.96 $21.96 $21.88 13,844
2022-07-08 $21.94 $21.94 $21.93 $21.93 $21.85 1,162
2022-07-07 $21.95 $21.95 $21.94 $21.95 $21.87 11,931
2022-07-06 $21.97 $21.97 $21.94 $21.95 $21.87 10,250
2022-07-05 $22.04 $22.04 $22.00 $22.03 $21.95 29,124
2022-07-01 $22.01 $22.03 $22.01 $22.03 $21.95 8,150
2022-06-30 $21.94 $21.95 $21.91 $21.91 $21.83 22,227
2022-06-29 $21.91 $21.94 $21.91 $21.93 $21.86 5,977
2022-06-28 $21.92 $21.92 $21.88 $21.88 $21.80 9,567
2022-06-27 $21.91 $21.91 $21.88 $21.88 $21.80 26,302
2022-06-24 $21.89 $21.94 $21.89 $21.92 $21.84 4,138
2022-06-23 $21.91 $21.94 $21.88 $21.89 $21.81 33,424
2022-06-22 $21.85 $21.89 $21.85 $21.87 $21.79 25,907
2022-06-21 $21.80 $21.84 $21.80 $21.82 $21.74 17,886
2022-06-17 $21.84 $21.84 $21.80 $21.81 $21.73 31,168
2022-06-16 $21.75 $21.81 $21.75 $21.81 $21.73 7,797
2022-06-15 $21.83 $21.89 $21.81 $21.86 $21.78 76,429
2022-06-14 $21.84 $21.84 $21.77 $21.77 $21.69 4,727
2022-06-13 $21.90 $21.90 $21.85 $21.85 $21.77 2,978
2022-06-10 $22.02 $22.06 $22.02 $22.04 $21.96 816
2022-06-09 $22.10 $22.13 $22.08 $22.10 $22.02 11,654
2022-06-08 $22.14 $22.16 $22.13 $22.14 $22.06 12,285
2022-06-07 $22.14 $22.19 $22.14 $22.19 $22.11 8,312
2022-06-06 $22.16 $22.16 $22.13 $22.15 $22.07 3,077
2022-06-03 $22.13 $22.17 $22.13 $22.15 $22.07 19,155
2022-06-02 $22.16 $22.17 $22.15 $22.15 $22.07 1,085
2022-06-01 $22.19 $22.20 $22.18 $22.20 $22.12 1,203
2022-05-31 $22.49 $22.49 $22.21 $22.23 $22.15 20,140
2022-05-27 $22.26 $22.28 $22.26 $22.28 $22.20 16,659
2022-05-26 $22.27 $22.29 $22.26 $22.26 $22.18 86,835
2022-05-25 $22.27 $22.29 $22.27 $22.27 $22.18 17,880
2022-05-24 $22.26 $22.26 $22.24 $22.24 $22.15 7,090
2022-05-23 $22.22 $22.22 $22.21 $22.21 $22.12 5,746
2022-05-20 $22.26 $22.29 $22.26 $22.28 $22.19 25,621
2022-05-19 $22.24 $22.25 $22.23 $22.25 $22.15 4,118
2022-05-18 $22.27 $22.29 $22.27 $22.28 $22.19 21,719
2022-05-17 $22.24 $22.24 $22.24 $22.24 $22.15 3,458
2022-05-16 $22.34 $22.35 $22.33 $22.34 $22.25 37,442
2022-05-13 $22.33 $22.34 $22.33 $22.34 $22.25 349
2022-05-12 $22.34 $22.37 $22.34 $22.35 $22.26 17,669
2022-05-11 $22.29 $22.41 $22.19 $22.27 $22.18 432,018
2022-05-10 $22.40 $22.40 $22.28 $22.29 $22.20 24,087
2022-05-09 $22.40 $22.43 $22.29 $22.32 $22.23 22,287
2022-05-06 $22.47 $22.55 $22.44 $22.53 $22.44 13,198
2022-05-05 $22.53 $22.56 $22.52 $22.56 $22.47 33,878
2022-05-04 $22.59 $22.87 $22.59 $22.87 $22.78 17,288
2022-05-03 $22.67 $22.74 $22.62 $22.65 $22.56 27,997
2022-05-02 $22.87 $22.87 $22.44 $22.60 $22.51 82,945
2022-04-29 $22.88 $22.93 $22.66 $22.66 $22.57 36,199
2022-04-28 $22.91 $23.01 $22.91 $23.00 $22.91 346,874
2022-04-27 $22.93 $22.95 $22.83 $22.83 $22.74 832
2022-04-26 $22.97 $22.97 $22.92 $22.92 $22.83 331
2022-04-25 $23.08 $23.19 $23.04 $23.19 $23.07 26,409
2022-04-22 $23.14 $23.19 $23.10 $23.10 $22.98 32,382
2022-04-21 $23.38 $23.38 $23.34 $23.36 $23.24 4,265
2022-04-20 $23.58 $23.61 $23.57 $23.58 $23.46 20,315
2022-04-19 $23.52 $23.52 $23.48 $23.52 $23.40 4,152
2022-04-18 $23.49 $23.49 $23.43 $23.45 $23.33 4,377
2022-04-14 $23.55 $23.56 $23.48 $23.48 $23.36 3,228
2022-04-13 $23.68 $23.72 $23.68 $23.71 $23.59 2,323
2022-04-12 $23.69 $23.71 $23.55 $23.57 $23.45 9,479
2022-04-11 $23.58 $23.59 $23.51 $23.51 $23.39 12,796
2022-04-08 $23.81 $23.81 $23.72 $23.72 $23.60 23,864
2022-04-07 $23.82 $23.87 $23.75 $23.82 $23.70 5,828
2022-04-06 $23.74 $23.92 $23.74 $23.84 $23.72 16,605
2022-04-05 $24.10 $24.10 $23.97 $23.97 $23.84 6,057
2022-04-04 $24.16 $24.27 $24.15 $24.27 $24.14 25,510
2022-04-01 $24.11 $24.15 $24.08 $24.15 $24.03 3,813
2022-03-31 $24.25 $24.31 $24.18 $24.18 $24.05 16,499
2022-03-30 $24.26 $24.32 $24.20 $24.22 $24.09 311,696
2022-03-29 $24.24 $24.28 $24.22 $24.28 $24.15 1,316
2022-03-28 $24.10 $24.13 $24.07 $24.13 $24.00 18,609
2022-03-25 $24.10 $24.10 $24.06 $24.09 $23.97 3,265
2022-03-24 $24.15 $24.17 $24.15 $24.17 $24.03 818
2022-03-23 $24.11 $24.12 $24.10 $24.11 $23.97 18,543
2022-03-22 $24.06 $24.07 $24.04 $24.05 $23.91 21,016
2022-03-21 $24.21 $24.21 $24.09 $24.14 $24.01 23,158
2022-03-18 $24.25 $24.28 $24.25 $24.28 $24.14 562
2022-03-17 $24.18 $24.22 $24.18 $24.22 $24.08 742
2022-03-16 $24.08 $24.12 $23.88 $24.12 $23.99 4,800
2022-03-15 $24.00 $24.02 $23.97 $24.02 $23.89 6,161
2022-03-14 $23.94 $23.94 $23.92 $23.93 $23.79 17,335
2022-03-11 $24.15 $24.18 $24.13 $24.13 $24.00 5,495
2022-03-10 $24.13 $24.21 $24.13 $24.21 $24.08 7,024
2022-03-09 $24.34 $24.36 $24.29 $24.30 $24.16 26,937
2022-03-08 $24.40 $24.40 $24.37 $24.37 $24.23 478
2022-03-07 $24.54 $24.54 $24.46 $24.49 $24.35 9,708
2022-03-04 $24.58 $24.61 $24.56 $24.61 $24.47 15,527
2022-03-03 $24.37 $24.45 $24.37 $24.40 $24.27 25,430
2022-03-02 $24.36 $24.36 $24.30 $24.30 $24.17 3,349
2022-03-01 $24.44 $24.46 $24.40 $24.43 $24.29 23,563
2022-02-28 $24.31 $24.36 $24.30 $24.36 $24.22 1,455
2022-02-25 $24.11 $24.19 $24.11 $24.19 $24.05 5,047
2022-02-24 $23.95 $23.99 $23.89 $23.99 $23.85 16,288
2022-02-23 $24.03 $24.04 $23.93 $23.93 $23.79 10,350
2022-02-22 $24.10 $24.10 $24.05 $24.09 $23.96 5,856
2022-02-18 $24.17 $24.17 $24.13 $24.13 $24.00 15,212
2022-02-17 $24.14 $24.16 $24.12 $24.12 $23.98 8,183
2022-02-16 $24.09 $24.12 $24.09 $24.12 $23.99 5,581
2022-02-15 $24.11 $24.11 $24.03 $24.06 $23.93 19,622
2022-02-14 $24.12 $24.12 $24.07 $24.09 $23.96 11,474
2022-02-11 $24.22 $24.24 $24.20 $24.23 $24.10 17,099
2022-02-10 $24.21 $24.24 $24.14 $24.15 $24.02 34,568
2022-02-09 $24.47 $24.49 $24.45 $24.46 $24.32 15,861
2022-02-08 $24.32 $24.39 $24.31 $24.36 $24.23 34,843
2022-02-07 $24.33 $24.35 $24.33 $24.35 $24.21 6,793
2022-02-04 $24.34 $24.34 $24.34 $24.34 $24.21 762
2022-02-03 $24.52 $24.54 $24.50 $24.50 $24.37 861
2022-02-02 $24.56 $24.64 $24.56 $24.63 $24.50 31,772
2022-02-01 $24.46 $24.53 $24.46 $24.52 $24.38 117,666
2022-01-31 $24.50 $24.52 $24.47 $24.51 $24.37 9,159
2022-01-28 $24.24 $24.43 $24.23 $24.43 $24.29 1,887
2022-01-27 $24.27 $24.35 $24.25 $24.32 $24.19 159,299
2022-01-26 $24.62 $24.63 $24.22 $24.24 $24.11 19,563
2022-01-25 $24.52 $24.52 $24.38 $24.38 $24.24 6,170
2022-01-24 $24.30 $24.63 $24.00 $24.63 $24.50 2,898
2022-01-21 $24.68 $24.68 $24.56 $24.56 $24.42 4,325
2022-01-20 $25.14 $25.16 $24.82 $24.82 $24.68 8,686
2022-01-19 $25.19 $25.19 $25.02 $25.02 $24.88 18,943
2022-01-18 $25.27 $25.27 $25.17 $25.17 $25.03 2,050
2022-01-14 $25.46 $25.52 $25.46 $25.52 $25.38 16,613
2022-01-13 $25.71 $25.71 $25.54 $25.54 $25.40 471
2022-01-12 $26.11 $26.11 $25.79 $25.81 $25.66 10,929
2022-01-11 $25.69 $25.79 $25.69 $25.79 $25.64 16,742
2022-01-10 $25.50 $25.61 $25.49 $25.61 $25.47 5,856
2022-01-07 $25.68 $25.68 $25.66 $25.66 $25.52 458
2022-01-06 $25.84 $25.90 $25.81 $25.81 $25.67 8,197
2022-01-05 $26.23 $26.23 $25.86 $25.86 $25.72 13,333
2022-01-04 $26.25 $26.27 $26.18 $26.27 $26.13 32,689
2022-01-03 $26.29 $26.35 $26.29 $26.34 $26.19 14,876
2021-12-31 $26.40 $26.40 $26.31 $26.31 $26.16 1,123
2021-12-30 $26.46 $26.46 $26.35 $26.35 $26.21 15,193
2021-12-29 $26.38 $26.39 $26.36 $26.37 $26.23 13,363
2021-12-28 $26.39 $26.39 $26.34 $26.34 $26.20 3,323
2021-12-27 $26.31 $26.44 $26.31 $26.44 $26.23 651
2021-12-23 $26.19 $26.34 $26.19 $26.34 $26.14 59,824
2021-12-22 $26.09 $26.13 $26.07 $26.13 $25.92 7,405
2021-12-21 $25.77 $25.98 $25.77 $25.98 $25.78 4,605
2021-12-20 $25.54 $25.64 $25.54 $25.64 $25.44 4,525
2021-12-17 $25.89 $25.91 $25.85 $25.85 $25.65 1,413
2021-12-16 $25.93 $25.94 $25.92 $25.92 $25.72 7,412
2021-12-15 $25.88 $26.12 $25.88 $26.12 $25.91 1,361
2021-12-14 $25.79 $25.83 $25.79 $25.83 $25.63 10,327
2021-12-13 $26.04 $26.04 $26.01 $26.01 $25.81 11,011
2021-12-10 $26.11 $26.14 $26.10 $26.14 $25.94 13,473
2021-12-09 $26.20 $26.20 $26.07 $26.07 $25.86 22,130
2021-12-08 $26.18 $26.26 $26.16 $26.24 $26.03 2,590
2021-12-07 $26.18 $26.18 $26.13 $26.14 $25.93 2,424
2021-12-06 $25.81 $25.87 $25.81 $25.81 $25.61 827
2021-12-03 $25.70 $25.70 $25.53 $25.67 $25.47 8,822
2021-12-02 $25.83 $25.83 $25.81 $25.81 $25.60 5,254
2021-12-01 $26.07 $26.07 $25.62 $25.62 $25.42 39,569
2021-11-30 $26.06 $26.06 $25.80 $25.82 $25.62 27,334
2021-11-29 $26.10 $26.21 $26.10 $26.14 $25.94 26,824
2021-11-26 $26.09 $26.09 $25.91 $25.93 $25.73 1,263
2021-11-24 $26.23 $26.27 $26.21 $26.27 $26.06 12,888
2021-11-23 $26.12 $26.19 $26.07 $26.19 $25.98 7,471
2021-11-22 $26.41 $26.43 $26.28 $26.28 $26.07 25,618
2021-11-19 $26.44 $26.44 $26.38 $26.40 $26.19 72,531
2021-11-18 $26.34 $26.38 $26.34 $26.38 $26.17 1,749
2021-11-17 $26.32 $26.35 $26.32 $26.33 $26.12 12,037
2021-11-16 $26.34 $26.34 $26.31 $26.31 $26.10 13,550
2021-11-15 $26.29 $26.29 $26.24 $26.24 $26.03 4,746
2021-11-12 $26.28 $26.30 $26.26 $26.30 $26.09 9,504
2021-11-11 $26.24 $26.24 $26.21 $26.21 $26.00 3,568
2021-11-10 $26.42 $26.42 $26.23 $26.23 $26.03 568
2021-11-09 $26.41 $26.43 $26.40 $26.40 $26.19 3,303
2021-11-08 $26.48 $26.48 $26.46 $26.46 $26.24 289
2021-11-05 $26.56 $26.57 $26.50 $26.50 $26.29 8,721
2021-11-04 $26.39 $26.42 $26.37 $26.40 $26.19 3,792
2021-11-03 $26.46 $26.46 $26.19 $26.31 $26.10 29,270
2021-11-02 $26.17 $26.18 $26.15 $26.18 $25.97 8,717
2021-11-01 $26.09 $26.14 $26.09 $26.14 $25.93 6,849
2021-10-29 $25.94 $26.09 $25.94 $26.09 $25.88 4,591
2021-10-28 $26.02 $26.03 $26.01 $26.01 $25.80 24,416
2021-10-27 $25.97 $26.02 $25.91 $25.91 $25.70 4,470
2021-10-26 $25.90 $25.90 $25.90 $25.90 $25.69 6,368
2021-10-25 $25.90 $25.91 $25.90 $25.90 $25.65 6,368
2021-10-22 $25.79 $25.81 $25.79 $25.81 $25.56 3,331
2021-10-21 $25.83 $25.87 $25.82 $25.87 $25.62 56,006
2021-10-20 $25.95 $25.95 $25.83 $25.83 $25.58 1,107
2021-10-19 $25.79 $25.81 $25.77 $25.79 $25.54 2,566
2021-10-18 $25.68 $25.76 $25.68 $25.76 $25.51 8,830
2021-10-15 $25.71 $25.71 $25.70 $25.70 $25.45 1,664
2021-10-14 $25.65 $25.65 $25.65 $25.65 $25.40 30
2021-10-13 $25.41 $25.43 $25.41 $25.43 $25.18 285
2021-10-12 $25.36 $25.38 $25.34 $25.36 $25.11 1,091
2021-10-11 $25.40 $25.41 $25.33 $25.34 $25.09 37,261
2021-10-08 $25.45 $25.48 $25.45 $25.45 $25.20 8,237
2021-10-07 $25.59 $25.59 $25.54 $25.54 $25.29 48,815
2021-10-06 $25.41 $25.45 $25.41 $25.45 $25.20 2,095
2021-10-05 $25.44 $25.47 $25.40 $25.40 $25.16 8,499
2021-10-04 $25.40 $25.40 $25.26 $25.30 $25.06 16,236
2021-10-01 $25.50 $25.55 $25.50 $25.53 $25.28 1,821
2021-09-30 $25.49 $25.49 $25.40 $25.40 $25.16 1,957
2021-09-29 $25.60 $25.60 $25.51 $25.51 $25.26 16,617
2021-09-28 $25.55 $25.58 $25.50 $25.50 $25.25 9,020
2021-09-27 $25.97 $25.98 $25.81 $25.86 $25.61 24,601
2021-09-24 $25.86 $25.92 $25.84 $25.92 $25.67 879
2021-09-23 $25.92 $25.96 $25.92 $25.93 $25.67 24,844
2021-09-22 $25.89 $25.89 $25.88 $25.88 $25.62 303
2021-09-21 $25.82 $25.82 $25.75 $25.78 $25.53 23,278
2021-09-20 $25.75 $25.75 $25.66 $25.74 $25.49 49,594
2021-09-17 $25.97 $25.99 $25.97 $25.99 $25.74 1,861
2021-09-16 $25.97 $26.06 $25.97 $26.03 $25.78 15,222
2021-09-15 $25.93 $26.08 $25.92 $26.05 $25.80 5,425
2021-09-14 $25.99 $25.99 $25.97 $25.97 $25.72 2,684
2021-09-13 $26.00 $26.02 $25.95 $26.02 $25.76 9,808
2021-09-10 $26.16 $26.16 $26.00 $26.00 $25.75 3,462
2021-09-09 $26.17 $26.17 $26.13 $26.13 $25.87 19,292
2021-09-08 $26.09 $26.14 $26.07 $26.14 $25.88 1,039
2021-09-07 $26.15 $26.15 $26.15 $26.15 $25.89 75
2021-09-03 $26.18 $26.18 $26.18 $26.18 $25.92 63
2021-09-02 $26.24 $26.24 $26.17 $26.21 $25.96 460
2021-09-01 $26.19 $26.21 $26.18 $26.18 $25.93 2,164
2021-08-31 $26.15 $26.16 $26.14 $26.16 $25.91 48,744
2021-08-30 $26.18 $26.18 $26.16 $26.17 $25.92 18,448
2021-08-27 $26.06 $26.07 $26.05 $26.07 $25.82 6,048
2021-08-26 $25.97 $25.97 $25.94 $25.94 $25.69 4,623
2021-08-25 $26.01 $26.02 $26.01 $26.02 $25.76 4,577
2021-08-24 $26.01 $26.07 $26.01 $26.05 $25.79 18,175
2021-08-23 $26.02 $26.03 $26.01 $26.01 $25.75 7,271
2021-08-20 $25.86 $25.88 $25.83 $25.88 $25.62 4,807
2021-08-19 $25.70 $25.75 $25.70 $25.75 $25.48 42,888
2021-08-18 $25.83 $25.83 $25.73 $25.74 $25.48 17,757
2021-08-17 $25.77 $25.83 $25.77 $25.83 $25.57 51,558
2021-08-16 $25.87 $25.92 $25.87 $25.92 $25.65 881
2021-08-13 $25.88 $25.88 $25.88 $25.88 $25.62 464
2021-08-12 $25.78 $25.84 $25.78 $25.84 $25.57 22,688
2021-08-11 $25.76 $25.80 $25.74 $25.80 $25.54 27,768
2021-08-10 $25.77 $25.84 $25.77 $25.80 $25.54 399
2021-08-09 $25.84 $25.84 $25.84 $25.84 $25.57 49
2021-08-06 $25.87 $25.87 $25.86 $25.86 $25.59 624
2021-08-05 $25.95 $25.95 $25.89 $25.94 $25.67 738
2021-08-04 $25.87 $25.90 $25.87 $25.89 $25.62 352
2021-08-03 $25.77 $25.89 $25.76 $25.89 $25.63 639
2021-08-02 $25.86 $25.87 $25.83 $25.83 $25.56 1,462
2021-07-30 $25.80 $25.84 $25.80 $25.80 $25.54 8,472
2021-07-29 $25.91 $25.91 $25.89 $25.89 $25.63 2,606
2021-07-28 $25.87 $25.89 $25.83 $25.87 $25.61 11,604
2021-07-27 $25.85 $25.86 $25.85 $25.86 $25.59 104
2021-07-26 $25.90 $25.94 $25.90 $25.92 $25.65 4,098
2021-07-23 $25.91 $25.93 $25.89 $25.92 $25.65 9,037
2021-07-22 $25.72 $25.77 $25.72 $25.76 $25.49 4,651
2021-07-21 $25.63 $25.68 $25.63 $25.68 $25.41 126
2021-07-20 $25.67 $25.67 $25.65 $25.65 $25.38 56,767
2021-07-19 $25.43 $25.44 $25.39 $25.44 $25.18 25,681
2021-07-16 $25.67 $25.67 $25.53 $25.53 $25.26 25,749
2021-07-15 $25.56 $25.61 $25.56 $25.61 $25.34 8,057
2021-07-14 $25.65 $25.65 $25.65 $25.65 $25.38 2
2021-07-13 $25.76 $25.80 $25.65 $25.65 $25.39 108,414
2021-07-12 $25.75 $25.75 $25.75 $25.75 $25.48 9
2021-07-09 $25.67 $25.70 $25.66 $25.70 $25.44 115,494
2021-07-08 $25.67 $25.67 $25.62 $25.63 $25.36 3,705
2021-07-07 $25.74 $25.74 $25.72 $25.72 $25.45 1,663
2021-07-06 $25.58 $25.66 $25.58 $25.66 $25.39 510
2021-07-02 $25.60 $25.64 $25.60 $25.64 $25.37 362
2021-07-01 $25.50 $25.52 $25.50 $25.52 $25.25 1,733
2021-06-30 $25.44 $25.45 $25.41 $25.45 $25.18 18,322
2021-06-29 $25.37 $25.38 $25.37 $25.38 $25.12 4,222
2021-06-28 $25.35 $25.38 $25.33 $25.38 $25.12 632
2021-06-25 $25.30 $25.33 $25.29 $25.33 $25.07 4,504
2021-06-24 $25.41 $25.45 $25.41 $25.43 $25.04 2,272
2021-06-23 $25.34 $25.36 $25.34 $25.36 $24.97 334
2021-06-22 $25.28 $25.36 $25.27 $25.36 $24.97 27,654
2021-06-21 $25.19 $25.30 $25.19 $25.28 $24.89 5,052
2021-06-18 $25.22 $25.22 $25.21 $25.21 $24.82 547
2021-06-17 $25.21 $25.28 $25.21 $25.28 $24.89 320
2021-06-16 $25.24 $25.25 $25.13 $25.17 $24.78 3,507
2021-06-15 $25.21 $25.21 $25.21 $25.21 $24.82 4,665
2021-06-14 $25.19 $25.22 $25.15 $25.22 $24.83 4,757
2021-06-11 $25.24 $25.26 $25.23 $25.25 $24.86 9,017
2021-06-10 $25.26 $25.26 $25.23 $25.24 $24.85 4,495
2021-06-09 $25.13 $25.13 $25.13 $25.13 $24.74 21,307
2021-06-08 $25.08 $25.08 $25.08 $25.08 $24.69 21,307
2021-06-07 $25.04 $25.05 $25.03 $25.04 $24.66 28,230
2021-06-04 $25.01 $25.05 $25.01 $25.05 $24.67 5,259
2021-06-03 $24.95 $24.95 $24.95 $24.95 $24.57 18
2021-06-02 $24.97 $24.97 $24.96 $24.96 $24.58 897
2021-06-01 $24.99 $25.00 $24.98 $24.98 $24.60 4,869
2021-05-28 $25.04 $25.05 $25.04 $25.05 $24.67 139
2021-05-27 $25.02 $25.02 $25.02 $25.02 $24.64 601
2021-05-26 $25.03 $25.03 $25.00 $25.00 $24.62 601
2021-05-25 $24.99 $24.99 $24.95 $24.96 $24.58 3,495
2021-05-24 $24.99 $24.99 $24.99 $24.99 $24.60 70
2021-05-21 $24.88 $24.90 $24.87 $24.89 $24.51 2,365
2021-05-20 $24.81 $24.88 $24.81 $24.88 $24.50 6,858
2021-05-19 $24.65 $24.71 $24.65 $24.71 $24.33 10,025
2021-05-18 $24.87 $24.87 $24.80 $24.80 $24.42 278
2021-05-17 $24.91 $24.91 $24.82 $24.87 $24.49 22,985
2021-05-14 $24.92 $24.93 $24.92 $24.93 $24.54 1,055
2021-05-13 $24.78 $24.78 $24.76 $24.76 $24.38 19,802
2021-05-12 $24.81 $24.82 $24.61 $24.61 $24.23 18,343
2021-05-11 $24.89 $24.89 $24.89 $24.89 $24.51 1,653
2021-05-10 $25.14 $25.14 $25.08 $25.08 $24.70 1,653
2021-05-07 $25.22 $25.22 $25.21 $25.21 $24.82 3,971
2021-05-06 $25.05 $25.11 $25.05 $25.11 $24.72 4,506
2021-05-05 $25.09 $25.09 $25.06 $25.07 $24.68 2,449
2021-05-04 $25.06 $25.06 $25.06 $25.06 $24.67 2
2021-05-03 $25.09 $25.09 $25.07 $25.07 $24.69 162
2021-04-30 $25.05 $25.05 $25.05 $25.05 $24.67 38
2021-04-29 $25.04 $25.06 $25.04 $25.06 $24.67 403
2021-04-28 $25.04 $25.04 $25.04 $25.04 $24.66 5
2021-04-27 $25.07 $25.07 $25.07 $25.07 $24.68 5,221
2021-04-26 $25.11 $25.11 $25.07 $25.07 $24.68 6,304
2021-04-23 $25.08 $25.12 $25.06 $25.07 $24.68 7,596
2021-04-22 $24.99 $25.02 $24.99 $25.01 $24.63 3,761
2021-04-21 $25.04 $25.07 $25.02 $25.07 $24.69 1,653
2021-04-20 $24.95 $24.95 $24.95 $24.95 $24.57 71
2021-04-19 $24.99 $24.99 $24.97 $24.97 $24.59 1,651
2021-04-16 $25.11 $25.11 $25.11 $25.11 $24.72 4
2021-04-15 $25.06 $25.06 $25.06 $25.06 $24.67 4
2021-04-14 $24.88 $24.88 $24.85 $24.85 $24.47 22,118
2021-04-13 $24.93 $24.93 $24.93 $24.93 $24.55 15,623
2021-04-12 $24.81 $24.86 $24.81 $24.86 $24.48 15,623
2021-04-09 $24.84 $24.84 $24.84 $24.84 $24.46 55
2021-04-08 $24.80 $24.80 $24.78 $24.78 $24.40 23,499
2021-04-07 $24.74 $24.74 $24.72 $24.72 $24.34 3,778
2021-04-06 $24.75 $24.75 $24.75 $24.75 $24.37 6
2021-04-05 $24.74 $24.74 $24.74 $24.74 $24.36 81
2021-04-01 $24.58 $24.58 $24.58 $24.58 $24.20 670
2021-03-31 $24.48 $24.49 $24.46 $24.47 $24.09 2,115
2021-03-30 $24.39 $24.39 $24.38 $24.39 $24.01 1,411
2021-03-29 $24.37 $24.39 $24.37 $24.39 $24.01 3,304
2021-03-26 $24.32 $24.41 $24.26 $24.41 $24.03 10,078
2021-03-25 $24.20 $24.28 $24.19 $24.28 $23.91 615
2021-03-24 $24.26 $24.26 $24.26 $24.26 $23.88 150
2021-03-23 $24.35 $24.36 $24.29 $24.29 $23.92 6,158
2021-03-22 $24.35 $24.36 $24.35 $24.36 $23.99 528
2021-03-19 $24.20 $24.22 $24.20 $24.22 $23.85 287
2021-03-18 $24.28 $24.28 $24.15 $24.16 $23.78 442
2021-03-17 $24.27 $24.36 $24.26 $24.36 $23.98 15,775
2021-03-16 $24.45 $24.46 $24.38 $24.38 $24.01 626
2021-03-15 $24.42 $24.42 $24.42 $24.42 $24.04 2
2021-03-12 $24.22 $24.30 $24.22 $24.30 $23.92 18,088
2021-03-11 $24.36 $24.37 $24.33 $24.33 $23.96 14,187
2021-03-10 $24.25 $24.26 $24.24 $24.24 $23.87 9,684
2021-03-09 $24.23 $24.24 $24.17 $24.17 $23.79 3,004
2021-03-08 $24.06 $24.06 $23.97 $23.97 $23.60 391
2021-03-05 $23.74 $23.97 $23.70 $23.97 $23.61 335
2021-03-04 $23.95 $23.95 $23.70 $23.71 $23.35 663
2021-03-03 $23.92 $23.93 $23.92 $23.93 $23.57 4,683
2021-03-02 $24.09 $24.15 $24.07 $24.09 $23.72 3,854
2021-03-01 $24.05 $24.15 $24.05 $24.12 $23.75 18,563
2021-02-26 $23.84 $23.96 $23.84 $23.91 $23.54 26,388
2021-02-25 $23.94 $23.95 $23.88 $23.88 $23.51 1,748
2021-02-24 $24.05 $24.21 $24.05 $24.19 $23.82 9,648
2021-02-23 $24.05 $24.11 $24.05 $24.11 $23.74 707
2021-02-22 $24.16 $24.16 $24.16 $24.16 $23.79 1
2021-02-19 $24.30 $24.30 $24.25 $24.26 $23.88 211
2021-02-18 $24.41 $24.41 $24.41 $24.41 $24.03 1
2021-02-17 $24.42 $24.47 $24.42 $24.47 $24.09 2,481
2021-02-16 $24.39 $24.39 $24.39 $24.39 $24.01 357
2021-02-12 $24.45 $24.51 $24.45 $24.51 $24.13 1,160
2021-02-11 $24.47 $24.47 $24.47 $24.47 $24.09 989
2021-02-10 $24.52 $24.52 $24.52 $24.52 $24.14 31
2021-02-09 $24.55 $24.55 $24.51 $24.53 $24.15 15,910
2021-02-08 $24.53 $24.54 $24.53 $24.54 $24.16 267
2021-02-05 $24.47 $24.50 $24.47 $24.48 $24.10 2,600
2021-02-04 $24.39 $24.42 $24.39 $24.41 $24.03 4,050
2021-02-03 $24.37 $24.41 $24.35 $24.35 $23.98 660
2021-02-02 $24.40 $24.47 $24.40 $24.41 $24.03 8,102
2021-02-01 $24.28 $24.28 $24.28 $24.28 $23.91 209
2021-01-29 $24.08 $24.09 $24.07 $24.09 $23.72 374
2021-01-28 $24.35 $24.37 $24.31 $24.31 $23.93 2,705
2021-01-27 $24.12 $24.19 $24.12 $24.19 $23.81 975
2021-01-26 $24.54 $24.54 $24.52 $24.54 $24.16 4,403
2021-01-25 $24.56 $24.56 $24.56 $24.56 $24.18 135
2021-01-22 $24.47 $24.50 $24.47 $24.48 $24.10 4,372
2021-01-21 $24.53 $24.53 $24.51 $24.51 $24.13 114
2021-01-20 $24.58 $24.58 $24.58 $24.58 $24.20 8
2021-01-19 $24.35 $24.41 $24.35 $24.41 $24.04 11,805
2021-01-15 $24.30 $24.30 $24.30 $24.30 $23.93 87
2021-01-14 $24.38 $24.39 $24.31 $24.31 $23.94 1,027
2021-01-13 $24.35 $24.38 $24.34 $24.38 $24.00 559
2021-01-12 $24.24 $24.27 $24.24 $24.27 $23.90 17,364
2021-01-11 $24.29 $24.29 $24.29 $24.29 $23.91 17
2021-01-08 $24.38 $24.38 $24.38 $24.38 $24.01 255
2021-01-07 $24.28 $24.29 $24.28 $24.29 $23.92 6,120
2021-01-06 $24.14 $24.15 $24.10 $24.11 $23.74 1,284
2021-01-05 $24.04 $24.12 $24.04 $24.07 $23.70 3,162
2021-01-04 $24.08 $24.08 $24.01 $24.02 $23.65 231
2020-12-31 $24.19 $24.19 $24.19 $24.19 $23.82 52
2020-12-30 $24.08 $24.09 $24.06 $24.09 $23.72 25,388
2020-12-29 $24.16 $24.20 $24.16 $24.20 $23.68 1,641
2020-12-28 $24.18 $24.21 $24.18 $24.21 $23.69 137
2020-12-24 $24.11 $24.12 $24.11 $24.12 $23.60 170
2020-12-23 $24.07 $24.11 $24.05 $24.05 $23.54 3,782
2020-12-22 $24.12 $24.15 $24.05 $24.05 $23.54 4,708
2020-12-21 $24.10 $24.12 $24.09 $24.11 $23.60 603
2020-12-18 $24.26 $24.29 $24.20 $24.24 $23.72 12,334
2020-12-17 $24.32 $24.32 $24.32 $24.32 $23.80 69
2020-12-16 $24.23 $24.23 $24.23 $24.23 $23.71 51
2020-12-15 $24.21 $24.21 $24.21 $24.21 $23.70 1,707
2020-12-14 $24.07 $24.07 $24.05 $24.05 $23.54 5,100
2020-12-11 $24.09 $24.11 $24.09 $24.11 $23.60 1,280
2020-12-10 $24.06 $24.14 $24.06 $24.14 $23.62 511
2020-12-09 $24.11 $24.16 $24.11 $24.16 $23.65 1,968
2020-12-08 $24.23 $24.23 $24.23 $24.23 $23.72 1
2020-12-07 $24.13 $24.16 $24.13 $24.16 $23.65 1,823
2020-12-04 $24.16 $24.16 $24.16 $24.16 $23.65 81
2020-12-03 $24.04 $24.06 $24.04 $24.06 $23.54 24,294
2020-12-02 $23.98 $23.98 $23.98 $23.98 $23.47 87
2020-12-01 $24.02 $24.02 $23.97 $23.98 $23.47 17,345
2020-11-30 $23.88 $23.88 $23.88 $23.88 $23.37 89
2020-11-27 $24.04 $24.04 $24.04 $24.04 $23.53 1,560
2020-11-25 $24.04 $24.04 $24.03 $24.04 $23.52 1,560
2020-11-24 $24.03 $24.14 $24.02 $24.10 $23.58 6,342
2020-11-23 $23.99 $23.99 $23.99 $23.99 $23.47 0
2020-11-20 $23.94 $23.96 $23.94 $23.96 $23.45 1,493
2020-11-19 $23.96 $23.96 $23.96 $23.96 $23.45 4
2020-11-18 $24.20 $24.21 $23.95 $23.95 $23.44 4,460
2020-11-17 $24.13 $24.16 $24.12 $24.12 $23.61 2,429
2020-11-16 $23.85 $24.21 $23.85 $24.16 $23.65 2,138
2020-11-13 $24.09 $24.13 $24.09 $24.13 $23.62 2,142
2020-11-12 $24.09 $24.09 $24.05 $24.05 $23.54 12,986
2020-11-11 $24.06 $24.06 $24.06 $24.06 $23.55 24,169
2020-11-10 $23.66 $23.99 $23.66 $23.99 $23.48 24,169
2020-11-09 $24.09 $24.10 $24.01 $24.01 $23.50 529
2020-11-06 $24.17 $24.18 $24.13 $24.13 $23.62 134,761
2020-11-05 $24.21 $24.22 $24.21 $24.22 $23.71 1,149
2020-11-04 $24.20 $24.20 $24.20 $24.20 $23.68 13,060
2020-11-03 $24.16 $24.18 $24.14 $24.18 $23.66 13,060
2020-11-02 $24.10 $24.10 $24.04 $24.07 $23.56 685
2020-10-30 $23.97 $23.97 $23.95 $23.97 $23.46 9,783
2020-10-29 $24.12 $24.12 $24.12 $24.12 $23.60 28
2020-10-28 $24.16 $24.16 $24.13 $24.13 $23.62 8,197
2020-10-27 $24.39 $24.39 $24.35 $24.35 $23.83 2,808
2020-10-26 $24.27 $24.28 $24.26 $24.28 $23.76 3,825
2020-10-23 $24.34 $24.34 $24.32 $24.32 $23.80 950
2020-10-22 $24.25 $24.32 $24.21 $24.26 $23.74 4,756
2020-10-21 $24.31 $24.37 $24.29 $24.29 $23.77 5,444
2020-10-20 $24.37 $24.42 $24.34 $24.34 $23.82 42,146
2020-10-19 $24.36 $24.36 $24.36 $24.36 $23.84 159
2020-10-16 $24.50 $24.50 $24.50 $24.50 $23.98 0
2020-10-15 $24.50 $24.50 $24.50 $24.50 $23.98 26,300
2020-10-14 $24.58 $24.58 $24.56 $24.56 $24.04 26,300
2020-10-13 $24.56 $24.57 $24.51 $24.56 $24.04 12,152
2020-10-12 $24.55 $24.55 $24.55 $24.55 $24.03 42
2020-10-09 $24.50 $24.51 $24.48 $24.51 $23.99 1,543
2020-10-08 $24.51 $24.53 $24.51 $24.51 $23.99 24,867
2020-10-07 $24.48 $24.48 $24.48 $24.48 $23.96 119
2020-10-06 $24.47 $24.48 $24.45 $24.48 $23.96 2,106
2020-10-05 $24.48 $24.48 $24.43 $24.45 $23.93 7,186
2020-10-02 $24.50 $24.51 $24.50 $24.51 $23.98 2,132
2020-10-01 $24.49 $24.52 $24.48 $24.52 $24.00 1,404
2020-09-30 $24.49 $24.49 $24.49 $24.49 $23.97 35
2020-09-29 $24.52 $24.54 $24.50 $24.50 $23.98 513
2020-09-28 $24.51 $24.54 $24.49 $24.51 $23.99 18,770
2020-09-25 $24.44 $24.48 $24.43 $24.48 $23.96 2,488
2020-09-24 $24.34 $24.40 $24.29 $24.31 $23.79 168,566
2020-09-23 $24.56 $24.56 $24.29 $24.29 $23.77 4,873
2020-09-22 $24.54 $24.62 $24.54 $24.62 $24.09 7,800
2020-09-21 $24.40 $24.47 $24.40 $24.47 $23.95 7,396
2020-09-18 $24.72 $24.74 $24.72 $24.74 $24.21 1,207
2020-09-17 $24.82 $24.88 $24.82 $24.87 $24.34 851,429
Nuvestan
Resources

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.