Cabana Target Drawdown 10 ETF (TDSC) Exchange: NYSE ARCA
Data as of May 2, 2025
$23.38 ($0.01) 0.04%
Cabana Target Drawdown 10 ETF - Daily Information
Click for more stock information on Cabana Target Drawdown 10 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $23.20 |
Previous Close | $23.38 |
High | $23.42 |
Low | $23.19 |
Adjusted Open | $23.20 |
Previous Adjusted Close | $23.38 |
Adjusted High | $23.42 |
Adjusted Low | $23.19 |
About Cabana Target Drawdown 10 ETF (TDSC)
The Fund is an actively managed exchange-traded fund ("ETF") that seeks to achieve its investment objective with limited volatility and reduced correlation to the overall performance of the equity markets by allocating its assets among the following five major asset classes – equities, fixed income securities, real estate, currencies, and commodities. The Fund operates in a manner that is commonly referred to as a "fund of funds," meaning that it obtains investment exposure to an asset class primarily by investing in one or more ETFs designed to track the performance of the asset class. The ETFs in which the Fund invests may invest in a broad range of securities, including equity securities of any market capitalization of US and foreign (including emerging markets) issuers and fixed income securities of any duration, maturity, and quality (including high yield or non-investment grade securities, commonly referred to as "junk bonds"). In addition, the Fund may invest directly in securities and other instruments that provide the desired exposure to the asset class. Cabana Asset Management (the "Sub-Adviser") selects investments for the Fund pursuant to an asset allocation strategy designed to manage portfolio volatility and reduce exposure to down markets. The Sub-Adviser utilizes its Cyclical Asset Reallocation Algorithm ("CARA"), a proprietary algorithm developed by the Sub-Adviser that monitors market conditions to identify assets that are particularly attractive at a given time in the business cycle. CARA incorporates various fundamental economic and technical price data, including public information concerning the yield curve (i.e., the spread between short- and long-term interest rates), earnings of a broad spectrum of U.S. companies, and equity price trends. The Sub-Adviser, through CARA, monitors the Fund's investments daily and allocates or reallocates assets among less correlated and inversely-correlated asset classes in an effort to reduce exposure to potential market declines. The Fund's assets are primarily distributed among major asset classes with a sensitivity to market downturn; however, this may change from time to time as the Fund seeks to achieve its investment objective. This portfolio may contain inversely and less correlated assets throughout the economic cycle. Additional stability is sought through the accumulation of bond interest and equity dividends. In selecting investments for the Fund, the Sub-Adviser seeks to maintain a target "drawdown," which refers to the maximum amount that the Sub-Adviser expects an investment in the Fund to fall from peak to trough during adverse market conditions. The extent of the Fund's drawdown during any given month is calculated as of month end and measured against the highest value the Fund most recently attained (i.e., its most recent peak). The Sub-Adviser's target drawdown for the Fund is 10%; however, there can be no assurance, and the Fund, the Adviser, and the Fund, the Adviser, and the Sub-Adviser do not represent or guarantee, that this target will be maintained. Although the Sub-Adviser anticipates that it will purchase or sell securities based on the signals provided by CARA, the Sub-Adviser maintains full decision-making power and may override CARA if it determines that a breakdown or systemic change has occurred in the methods for which capital is deployed within the worldwide economic system or if it believes that CARA does not signal appropriate changes to risk assets as the economic cycle evolves, thus resulting in a portfolio that is inconsistent with the Fund's target drawdown. The Sub-Adviser expects the Fund to be fully invested at all times.
Invest in Cabana Target Drawdown 10 ETF (TDSC)
Historical Stock Data for Cabana Target Drawdown 10 ETF (TDSC)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-30 | $23.20 | $23.42 | $23.19 | $23.38 | $23.38 | 7,387 |
2025-04-29 | $23.31 | $23.42 | $23.31 | $23.37 | $23.37 | 28,071 |
2025-04-28 | $23.28 | $23.38 | $23.24 | $23.34 | $23.34 | 18,044 |
2025-04-25 | $23.16 | $23.29 | $23.15 | $23.29 | $23.29 | 20,040 |
2025-04-24 | $23.04 | $23.21 | $23.03 | $23.21 | $23.21 | 12,012 |
2025-04-23 | $22.99 | $23.04 | $22.85 | $22.88 | $22.88 | 9,814 |
2025-04-22 | $22.75 | $22.75 | $22.66 | $22.73 | $22.73 | 37,070 |
2025-04-21 | $22.61 | $22.61 | $22.44 | $22.50 | $22.50 | 10,929 |
2025-04-17 | $22.66 | $22.73 | $22.66 | $22.69 | $22.69 | 9,926 |
2025-04-16 | $22.76 | $22.77 | $22.61 | $22.67 | $22.67 | 9,744 |
2025-04-15 | $22.74 | $22.84 | $22.74 | $22.80 | $22.80 | 24,117 |
2025-04-14 | $22.78 | $22.80 | $22.66 | $22.76 | $22.76 | 6,225 |
2025-04-11 | $22.45 | $22.65 | $22.37 | $22.64 | $22.64 | 27,398 |
2025-04-10 | $22.58 | $22.59 | $22.26 | $22.46 | $22.46 | 72,528 |
2025-04-09 | $21.89 | $22.80 | $21.89 | $22.79 | $22.79 | 21,857 |
2025-04-08 | $22.57 | $22.57 | $21.91 | $22.02 | $22.02 | 127,796 |
2025-04-07 | $21.79 | $23.00 | $21.79 | $22.28 | $22.28 | 221,594 |
2025-04-04 | $23.18 | $23.18 | $22.57 | $22.60 | $22.60 | 22,107 |
2025-04-03 | $24.52 | $24.52 | $24.05 | $24.08 | $24.08 | 33,251 |
2025-04-02 | $24.79 | $25.09 | $24.79 | $25.06 | $25.06 | 7,203 |
2025-04-01 | $24.76 | $24.96 | $24.66 | $24.96 | $24.96 | 31,115 |
2025-03-31 | $24.46 | $24.89 | $24.46 | $24.83 | $24.83 | 19,198 |
2025-03-28 | $24.96 | $24.96 | $24.67 | $24.73 | $24.73 | 12,607 |
2025-03-27 | $24.94 | $25.13 | $24.94 | $24.99 | $24.99 | 40,094 |
2025-03-26 | $25.24 | $25.26 | $25.05 | $25.06 | $25.06 | 4,760 |
2025-03-25 | $25.49 | $25.49 | $25.37 | $25.43 | $25.20 | 9,727 |
2025-03-24 | $25.32 | $25.47 | $25.32 | $25.42 | $25.42 | 11,789 |
2025-03-21 | $25.05 | $25.16 | $24.96 | $25.16 | $25.16 | 7,567 |
2025-03-20 | $25.21 | $25.35 | $25.21 | $25.27 | $25.27 | 15,960 |
2025-03-19 | $25.24 | $25.40 | $25.19 | $25.36 | $25.36 | 8,858 |
2025-03-18 | $25.16 | $25.16 | $25.06 | $25.14 | $25.14 | 34,462 |
2025-03-17 | $25.09 | $25.33 | $25.09 | $25.27 | $25.27 | 16,718 |
2025-03-14 | $24.52 | $24.95 | $24.52 | $24.95 | $24.95 | 10,335 |
2025-03-13 | $24.52 | $24.58 | $24.32 | $24.36 | $24.36 | 14,176 |
2025-03-12 | $24.59 | $24.68 | $24.54 | $24.57 | $24.57 | 13,699 |
2025-03-11 | $24.63 | $24.66 | $24.42 | $24.51 | $24.51 | 27,342 |
2025-03-10 | $24.85 | $24.86 | $24.60 | $24.66 | $24.66 | 30,243 |
2025-03-07 | $24.69 | $24.93 | $24.69 | $24.90 | $24.90 | 12,488 |
2025-03-06 | $24.85 | $24.85 | $24.71 | $24.76 | $24.76 | 62,981 |
2025-03-05 | $24.99 | $25.10 | $24.90 | $25.08 | $25.08 | 18,621 |
2025-03-04 | $25.19 | $25.24 | $24.99 | $24.99 | $24.99 | 19,244 |
2025-03-03 | $25.42 | $25.44 | $25.19 | $25.28 | $25.28 | 21,936 |
2025-02-28 | $25.11 | $25.36 | $25.00 | $25.36 | $25.36 | 5,622 |
2025-02-27 | $25.44 | $25.44 | $25.11 | $25.11 | $25.11 | 27,534 |
2025-02-26 | $25.39 | $25.52 | $25.30 | $25.36 | $25.36 | 51,985 |
2025-02-25 | $25.50 | $25.55 | $25.28 | $25.43 | $25.43 | 24,386 |
2025-02-24 | $25.57 | $25.65 | $25.53 | $25.53 | $25.53 | 19,973 |
2025-02-21 | $25.83 | $25.83 | $25.60 | $25.60 | $25.60 | 18,462 |
2025-02-20 | $25.84 | $25.90 | $25.79 | $25.90 | $25.90 | 20,473 |
2025-02-19 | $25.80 | $25.91 | $25.80 | $25.91 | $25.91 | 13,535 |
2025-02-18 | $25.63 | $25.76 | $25.63 | $25.76 | $25.76 | 25,030 |
2025-02-14 | $25.75 | $25.75 | $25.61 | $25.63 | $25.63 | 31,737 |
2025-02-13 | $25.51 | $25.64 | $25.50 | $25.64 | $25.64 | 13,130 |
2025-02-12 | $25.36 | $25.46 | $25.35 | $25.42 | $25.42 | 18,181 |
2025-02-11 | $25.43 | $25.55 | $25.42 | $25.55 | $25.55 | 19,508 |
2025-02-10 | $25.37 | $25.48 | $25.37 | $25.48 | $25.48 | 17,236 |
2025-02-07 | $25.44 | $25.47 | $25.25 | $25.26 | $25.26 | 20,989 |
2025-02-06 | $25.47 | $25.47 | $25.30 | $25.41 | $25.41 | 25,248 |
2025-02-05 | $25.28 | $25.45 | $25.27 | $25.43 | $25.43 | 23,180 |
2025-02-04 | $25.09 | $25.32 | $25.09 | $25.32 | $25.32 | 19,626 |
2025-02-03 | $24.93 | $25.27 | $24.91 | $25.20 | $25.20 | 39,598 |
2025-01-31 | $25.37 | $25.41 | $25.19 | $25.20 | $25.20 | 30,564 |
2025-01-30 | $25.32 | $25.43 | $25.27 | $25.38 | $25.38 | 16,314 |
2025-01-29 | $25.20 | $25.25 | $25.08 | $25.17 | $25.17 | 16,723 |
2025-01-28 | $25.21 | $25.21 | $25.14 | $25.20 | $25.20 | 24,464 |
2025-01-27 | $25.17 | $25.22 | $25.07 | $25.22 | $25.22 | 17,724 |
2025-01-24 | $25.46 | $25.48 | $25.39 | $25.43 | $25.43 | 18,898 |
2025-01-23 | $25.33 | $25.43 | $25.33 | $25.42 | $25.42 | 17,141 |
2025-01-22 | $25.37 | $25.44 | $25.31 | $25.35 | $25.35 | 27,356 |
2025-01-21 | $25.34 | $25.41 | $25.33 | $25.40 | $25.40 | 60,508 |
2025-01-17 | $25.19 | $25.28 | $25.19 | $25.25 | $25.25 | 11,625 |
2025-01-16 | $24.95 | $25.10 | $24.95 | $25.07 | $25.07 | 14,127 |
2025-01-15 | $24.89 | $25.03 | $24.89 | $24.98 | $24.98 | 27,667 |
2025-01-14 | $24.62 | $24.66 | $24.50 | $24.63 | $24.63 | 11,413 |
2025-01-13 | $24.35 | $24.56 | $24.35 | $24.56 | $24.56 | 29,249 |
2025-01-10 | $24.57 | $24.69 | $24.41 | $24.47 | $24.47 | 30,459 |
2025-01-08 | $24.60 | $24.66 | $24.50 | $24.66 | $24.66 | 6,630 |
2025-01-07 | $24.83 | $24.83 | $24.62 | $24.65 | $24.65 | 9,473 |
2025-01-06 | $24.85 | $24.87 | $24.68 | $24.69 | $24.69 | 8,756 |
2025-01-03 | $24.57 | $24.75 | $24.57 | $24.70 | $24.70 | 19,545 |
2025-01-02 | $24.60 | $24.60 | $24.40 | $24.49 | $24.49 | 31,175 |
2024-12-31 | $24.49 | $24.49 | $24.38 | $24.43 | $24.43 | 64,033 |
2024-12-30 | $24.32 | $24.50 | $24.31 | $24.43 | $24.43 | 12,776 |
2024-12-27 | $24.90 | $24.96 | $24.84 | $24.96 | $24.96 | 6,545 |
2024-12-26 | $25.03 | $25.10 | $25.03 | $25.10 | $25.10 | 10,901 |
2024-12-24 | $24.97 | $25.07 | $24.97 | $25.07 | $25.07 | 33,753 |
2024-12-23 | $24.70 | $24.90 | $24.65 | $24.90 | $24.90 | 18,775 |
2024-12-20 | $24.42 | $24.86 | $24.42 | $24.75 | $24.75 | 19,773 |
2024-12-19 | $24.60 | $24.65 | $24.49 | $24.52 | $24.52 | 22,856 |
2024-12-18 | $25.21 | $25.22 | $24.61 | $24.61 | $24.61 | 11,840 |
2024-12-17 | $25.25 | $25.25 | $25.17 | $25.23 | $25.23 | 12,029 |
2024-12-16 | $25.47 | $25.47 | $25.33 | $25.34 | $25.34 | 9,296 |
2024-12-13 | $25.46 | $25.46 | $25.43 | $25.44 | $25.44 | 23,608 |
2024-12-12 | $25.49 | $25.49 | $25.43 | $25.44 | $25.44 | 12,871 |
2024-12-11 | $25.59 | $25.61 | $25.56 | $25.58 | $25.58 | 6,698 |
2024-12-10 | $25.59 | $25.60 | $25.50 | $25.51 | $25.51 | 23,586 |
2024-12-09 | $25.78 | $25.78 | $25.61 | $25.65 | $25.65 | 18,066 |
2024-12-06 | $25.71 | $25.74 | $25.68 | $25.73 | $25.73 | 18,381 |
2024-12-05 | $25.85 | $25.86 | $25.80 | $25.82 | $25.82 | 12,272 |
2024-12-04 | $25.89 | $25.89 | $25.76 | $25.84 | $25.84 | 17,682 |
2024-12-03 | $25.87 | $25.92 | $25.86 | $25.87 | $25.87 | 6,649 |
2024-12-02 | $25.85 | $25.90 | $25.84 | $25.89 | $25.89 | 5,196 |
2024-11-29 | $25.97 | $26.02 | $25.97 | $26.01 | $26.01 | 5,482 |
2024-11-27 | $26.00 | $26.00 | $25.91 | $25.92 | $25.92 | 18,657 |
2024-11-26 | $25.90 | $25.99 | $25.90 | $25.99 | $25.99 | 13,300 |
2024-11-25 | $26.02 | $26.02 | $25.85 | $25.88 | $25.88 | 33,149 |
2024-11-22 | $25.91 | $25.91 | $25.86 | $25.89 | $25.89 | 25,963 |
2024-11-21 | $25.60 | $25.84 | $25.60 | $25.82 | $25.82 | 29,256 |
2024-11-20 | $25.52 | $25.60 | $25.46 | $25.60 | $25.60 | 11,488 |
2024-11-19 | $25.37 | $25.52 | $25.37 | $25.52 | $25.52 | 22,230 |
2024-11-18 | $25.39 | $25.52 | $25.39 | $25.50 | $25.50 | 18,593 |
2024-11-15 | $25.40 | $25.40 | $25.27 | $25.33 | $25.33 | 4,364 |
2024-11-14 | $25.62 | $25.64 | $25.51 | $25.51 | $25.51 | 11,343 |
2024-11-13 | $25.67 | $25.68 | $25.64 | $25.64 | $25.64 | 45,668 |
2024-11-12 | $25.70 | $25.71 | $25.65 | $25.65 | $25.65 | 18,145 |
2024-11-11 | $25.84 | $25.84 | $25.77 | $25.79 | $25.79 | 20,006 |
2024-11-08 | $25.73 | $25.85 | $25.73 | $25.82 | $25.82 | 8,830 |
2024-11-07 | $25.73 | $25.76 | $25.66 | $25.70 | $25.70 | 60,957 |
2024-11-06 | $25.50 | $25.59 | $25.43 | $25.57 | $25.57 | 41,660 |
2024-11-05 | $25.00 | $25.23 | $25.00 | $25.21 | $25.21 | 13,330 |
2024-11-04 | $24.98 | $25.02 | $24.93 | $24.97 | $24.97 | 26,218 |
2024-11-01 | $25.17 | $25.17 | $24.95 | $24.96 | $24.96 | 12,278 |
2024-10-31 | $25.15 | $25.16 | $25.05 | $25.08 | $25.08 | 17,432 |
2024-10-30 | $25.17 | $25.30 | $25.16 | $25.21 | $25.21 | 15,495 |
2024-10-29 | $25.25 | $25.33 | $25.25 | $25.25 | $25.25 | 21,237 |
2024-10-28 | $25.38 | $25.42 | $25.37 | $25.37 | $25.37 | 32,806 |
2024-10-25 | $25.51 | $25.55 | $25.34 | $25.34 | $25.34 | 20,982 |
2024-10-24 | $25.38 | $25.45 | $25.37 | $25.44 | $25.44 | 13,721 |
2024-10-23 | $25.48 | $25.48 | $25.35 | $25.44 | $25.44 | 16,228 |
2024-10-22 | $25.48 | $25.58 | $25.46 | $25.57 | $25.57 | 23,188 |
2024-10-21 | $25.64 | $25.64 | $25.48 | $25.53 | $25.53 | 27,944 |
2024-10-18 | $25.61 | $25.67 | $25.60 | $25.65 | $25.65 | 29,386 |
2024-10-17 | $25.63 | $25.63 | $25.57 | $25.58 | $25.58 | 17,456 |
2024-10-16 | $25.57 | $25.64 | $25.55 | $25.62 | $25.62 | 10,274 |
2024-10-15 | $25.62 | $25.62 | $25.47 | $25.48 | $25.48 | 42,644 |
2024-10-14 | $25.67 | $25.75 | $25.67 | $25.75 | $25.75 | 9,046 |
2024-10-11 | $25.50 | $25.62 | $25.50 | $25.61 | $25.61 | 22,374 |
2024-10-10 | $25.48 | $25.49 | $25.43 | $25.46 | $25.46 | 16,086 |
2024-10-09 | $25.33 | $25.47 | $25.33 | $25.47 | $25.47 | 16,191 |
2024-10-08 | $25.33 | $25.40 | $25.33 | $25.38 | $25.38 | 21,302 |
2024-10-07 | $25.53 | $25.53 | $25.38 | $25.38 | $25.38 | 8,235 |
2024-10-04 | $25.50 | $25.58 | $25.50 | $25.58 | $25.58 | 16,842 |
2024-10-03 | $25.44 | $25.44 | $25.37 | $25.43 | $25.43 | 21,409 |
2024-10-02 | $25.34 | $25.45 | $25.34 | $25.43 | $25.43 | 28,908 |
2024-10-01 | $25.32 | $25.44 | $25.32 | $25.39 | $25.39 | 10,982 |
2024-09-30 | $25.28 | $25.43 | $25.28 | $25.43 | $25.43 | 11,593 |
2024-09-27 | $25.33 | $25.37 | $25.31 | $25.35 | $25.35 | 15,249 |
2024-09-26 | $25.28 | $25.29 | $25.22 | $25.27 | $25.27 | 35,777 |
2024-09-25 | $25.39 | $25.39 | $25.22 | $25.25 | $25.25 | 56,915 |
2024-09-24 | $25.42 | $25.42 | $25.35 | $25.36 | $25.36 | 7,887 |
2024-09-23 | $25.36 | $25.41 | $25.36 | $25.40 | $25.33 | 25,683 |
2024-09-20 | $25.25 | $25.32 | $25.22 | $25.30 | $25.30 | 12,929 |
2024-09-19 | $25.26 | $25.38 | $25.26 | $25.31 | $25.31 | 33,775 |
2024-09-18 | $25.08 | $25.21 | $25.06 | $25.06 | $25.06 | 9,483 |
2024-09-17 | $25.12 | $25.22 | $25.08 | $25.12 | $25.12 | 24,425 |
2024-09-16 | $25.12 | $25.15 | $25.04 | $25.15 | $25.15 | 17,916 |
2024-09-13 | $24.97 | $25.02 | $24.95 | $25.02 | $25.02 | 19,923 |
2024-09-12 | $24.68 | $24.85 | $24.68 | $24.85 | $24.85 | 8,394 |
2024-09-11 | $24.38 | $24.67 | $24.38 | $24.67 | $24.67 | 171,443 |
2024-09-10 | $24.58 | $24.60 | $24.42 | $24.57 | $24.57 | 16,273 |
2024-09-09 | $24.55 | $24.61 | $24.52 | $24.58 | $24.58 | 9,019 |
2024-09-06 | $24.32 | $24.37 | $24.31 | $24.37 | $24.37 | 25,477 |
2024-09-05 | $24.78 | $24.78 | $24.61 | $24.69 | $24.69 | 14,093 |
2024-09-04 | $24.84 | $24.88 | $24.71 | $24.76 | $24.76 | 25,788 |
2024-09-03 | $24.89 | $24.89 | $24.74 | $24.80 | $24.80 | 57,901 |
2024-08-30 | $25.03 | $25.19 | $24.99 | $25.19 | $25.19 | 15,374 |
2024-08-29 | $25.01 | $25.12 | $24.96 | $25.03 | $25.03 | 42,696 |
2024-08-28 | $25.02 | $25.02 | $24.87 | $24.97 | $24.97 | 14,392 |
2024-08-27 | $25.04 | $25.11 | $25.03 | $25.08 | $25.08 | 31,856 |
2024-08-26 | $25.13 | $25.18 | $25.07 | $25.12 | $25.12 | 19,945 |
2024-08-23 | $25.02 | $25.09 | $24.96 | $25.09 | $25.09 | 4,731 |
2024-08-22 | $24.92 | $24.92 | $24.79 | $24.84 | $24.84 | 6,106 |
2024-08-21 | $24.96 | $24.97 | $24.90 | $24.97 | $24.97 | 29,574 |
2024-08-20 | $24.96 | $24.96 | $24.85 | $24.87 | $24.87 | 25,784 |
2024-08-19 | $24.85 | $24.98 | $24.85 | $24.98 | $24.98 | 10,479 |
2024-08-16 | $24.73 | $24.83 | $24.73 | $24.80 | $24.80 | 30,465 |
2024-08-15 | $24.63 | $24.78 | $24.62 | $24.78 | $24.78 | 27,402 |
2024-08-14 | $24.45 | $24.50 | $24.44 | $24.49 | $24.49 | 24,770 |
2024-08-13 | $24.27 | $24.43 | $24.23 | $24.43 | $24.43 | 38,256 |
2024-08-12 | $24.21 | $24.24 | $24.13 | $24.16 | $24.16 | 45,866 |
2024-08-09 | $24.03 | $24.15 | $24.01 | $24.15 | $24.15 | 9,913 |
2024-08-08 | $23.80 | $24.08 | $23.78 | $24.04 | $24.04 | 24,248 |
2024-08-07 | $23.92 | $24.01 | $23.62 | $23.62 | $23.62 | 13,653 |
2024-08-06 | $23.56 | $23.90 | $23.56 | $23.70 | $23.70 | 22,335 |
2024-08-05 | $23.60 | $23.69 | $23.51 | $23.52 | $23.52 | 11,478 |
2024-08-02 | $24.27 | $24.27 | $23.95 | $24.10 | $24.10 | 16,537 |
2024-08-01 | $24.72 | $24.72 | $24.33 | $24.42 | $24.42 | 23,665 |
2024-07-31 | $24.58 | $24.68 | $24.58 | $24.64 | $24.64 | 8,250 |
2024-07-30 | $24.38 | $24.42 | $24.33 | $24.38 | $24.38 | 23,264 |
2024-07-29 | $24.38 | $24.43 | $24.33 | $24.40 | $24.40 | 14,027 |
2024-07-26 | $24.48 | $24.51 | $24.43 | $24.43 | $24.43 | 10,610 |
2024-07-25 | $24.44 | $24.49 | $24.29 | $24.29 | $24.29 | 10,852 |
2024-07-24 | $24.35 | $24.41 | $24.30 | $24.30 | $24.30 | 12,138 |
2024-07-23 | $24.56 | $24.57 | $24.47 | $24.48 | $24.48 | 29,142 |
2024-07-22 | $24.57 | $24.64 | $24.50 | $24.62 | $24.62 | 46,367 |
2024-07-19 | $24.53 | $24.60 | $24.45 | $24.46 | $24.46 | 30,322 |
2024-07-18 | $24.74 | $24.85 | $24.61 | $24.61 | $24.61 | 10,251 |
2024-07-17 | $24.86 | $24.90 | $24.77 | $24.77 | $24.77 | 25,756 |
2024-07-16 | $24.76 | $24.89 | $24.76 | $24.88 | $24.88 | 27,453 |
2024-07-15 | $24.76 | $24.83 | $24.71 | $24.73 | $24.73 | 17,357 |
2024-07-12 | $24.68 | $24.86 | $24.68 | $24.74 | $24.74 | 20,286 |
2024-07-11 | $24.54 | $24.70 | $24.54 | $24.60 | $24.60 | 20,579 |
2024-07-10 | $24.40 | $24.60 | $24.40 | $24.60 | $24.60 | 59,036 |
2024-07-09 | $24.34 | $24.42 | $24.34 | $24.36 | $24.36 | 9,744 |
2024-07-08 | $24.36 | $24.39 | $24.34 | $24.36 | $24.36 | 19,872 |
2024-07-05 | $24.33 | $24.38 | $24.30 | $24.38 | $24.38 | 24,735 |
2024-07-03 | $24.28 | $24.35 | $24.28 | $24.34 | $24.34 | 11,466 |
2024-07-02 | $24.17 | $24.24 | $24.15 | $24.24 | $24.24 | 60,927 |
2024-07-01 | $24.27 | $24.32 | $24.16 | $24.21 | $24.21 | 26,166 |
2024-06-28 | $24.26 | $24.27 | $24.17 | $24.22 | $24.22 | 19,579 |
2024-06-27 | $24.21 | $24.26 | $24.16 | $24.26 | $24.26 | 29,496 |
2024-06-26 | $24.19 | $24.24 | $24.18 | $24.20 | $24.20 | 24,052 |
2024-06-25 | $24.28 | $24.30 | $24.24 | $24.30 | $24.30 | 32,344 |
2024-06-24 | $24.33 | $24.36 | $24.29 | $24.30 | $24.30 | 55,975 |
2024-06-21 | $24.27 | $24.27 | $24.18 | $24.21 | $24.21 | 45,433 |
2024-06-20 | $24.21 | $24.28 | $24.21 | $24.27 | $24.27 | 37,439 |
2024-06-18 | $24.15 | $24.19 | $24.12 | $24.19 | $24.19 | 21,679 |
2024-06-17 | $23.96 | $24.16 | $23.96 | $24.11 | $24.11 | 42,294 |
2024-06-14 | $23.99 | $24.01 | $23.95 | $24.01 | $24.01 | 42,655 |
2024-06-13 | $24.00 | $24.09 | $23.99 | $24.07 | $24.07 | 20,987 |
2024-06-12 | $24.14 | $24.14 | $24.08 | $24.08 | $24.08 | 29,045 |
2024-06-11 | $23.96 | $24.05 | $23.86 | $24.04 | $24.04 | 19,867 |
2024-06-10 | $23.96 | $24.07 | $23.96 | $24.06 | $24.06 | 48,571 |
2024-06-07 | $23.98 | $24.07 | $23.96 | $23.97 | $23.97 | 37,752 |
2024-06-06 | $24.10 | $24.12 | $24.05 | $24.11 | $24.11 | 38,852 |
2024-06-05 | $24.03 | $24.06 | $23.91 | $24.06 | $24.06 | 40,404 |
2024-06-04 | $23.87 | $23.98 | $23.83 | $23.94 | $23.94 | 25,411 |
2024-06-03 | $24.12 | $24.12 | $23.83 | $23.96 | $23.96 | 31,937 |
2024-05-31 | $23.99 | $24.13 | $23.84 | $24.12 | $24.12 | 61,717 |
2024-05-30 | $23.85 | $23.93 | $23.85 | $23.89 | $23.89 | 36,891 |
2024-05-29 | $23.90 | $23.92 | $23.88 | $23.90 | $23.90 | 30,168 |
2024-05-28 | $24.16 | $24.18 | $24.09 | $24.14 | $24.14 | 24,276 |
2024-05-24 | $24.20 | $24.20 | $24.10 | $24.13 | $24.13 | 52,490 |
2024-05-23 | $24.36 | $24.36 | $24.02 | $24.05 | $24.05 | 38,423 |
2024-05-22 | $24.36 | $24.37 | $24.24 | $24.27 | $24.27 | 43,499 |
2024-05-21 | $24.46 | $24.46 | $24.40 | $24.46 | $24.46 | 22,378 |
2024-05-20 | $24.47 | $24.48 | $24.41 | $24.42 | $24.42 | 35,992 |
2024-05-17 | $24.39 | $24.44 | $24.38 | $24.43 | $24.43 | 20,318 |
2024-05-16 | $24.41 | $24.41 | $24.33 | $24.35 | $24.35 | 32,706 |
2024-05-15 | $24.18 | $24.36 | $24.18 | $24.36 | $24.36 | 42,892 |
2024-05-14 | $24.03 | $24.13 | $24.01 | $24.13 | $24.13 | 23,090 |
2024-05-13 | $24.10 | $24.13 | $24.02 | $24.04 | $24.04 | 16,117 |
2024-05-10 | $24.08 | $24.08 | $24.03 | $24.04 | $24.04 | 10,252 |
2024-05-09 | $23.85 | $24.03 | $23.85 | $24.03 | $24.03 | 20,896 |
2024-05-08 | $23.87 | $23.87 | $23.82 | $23.87 | $23.87 | 36,889 |
2024-05-07 | $23.85 | $23.87 | $23.81 | $23.85 | $23.85 | 17,441 |
2024-05-06 | $23.72 | $23.76 | $23.70 | $23.76 | $23.76 | 15,941 |
2024-05-03 | $23.56 | $23.60 | $23.48 | $23.59 | $23.59 | 27,127 |
2024-05-02 | $23.36 | $23.45 | $23.31 | $23.42 | $23.42 | 32,229 |
2024-05-01 | $23.24 | $23.47 | $23.23 | $23.27 | $23.27 | 31,248 |
2024-04-30 | $23.56 | $23.56 | $23.33 | $23.35 | $23.35 | 30,128 |
2024-04-29 | $23.63 | $23.68 | $23.60 | $23.68 | $23.68 | 13,060 |
2024-04-26 | $23.53 | $23.62 | $23.53 | $23.53 | $23.53 | 33,272 |
2024-04-25 | $23.33 | $23.54 | $23.33 | $23.50 | $23.50 | 49,290 |
2024-04-24 | $23.48 | $23.57 | $23.47 | $23.57 | $23.57 | 25,149 |
2024-04-23 | $23.49 | $23.58 | $23.49 | $23.52 | $23.52 | 47,680 |
2024-04-22 | $23.26 | $23.42 | $23.24 | $23.36 | $23.36 | 12,425 |
2024-04-19 | $23.13 | $23.24 | $23.13 | $23.20 | $23.20 | 29,554 |
2024-04-18 | $23.21 | $23.29 | $23.15 | $23.17 | $23.17 | 21,691 |
2024-04-17 | $23.26 | $23.28 | $23.14 | $23.16 | $23.16 | 46,134 |
2024-04-16 | $23.22 | $23.28 | $23.18 | $23.21 | $23.21 | 43,406 |
2024-04-15 | $23.49 | $23.49 | $23.26 | $23.33 | $23.33 | 70,626 |
2024-04-12 | $23.65 | $23.66 | $23.50 | $23.53 | $23.53 | 36,925 |
2024-04-11 | $23.76 | $23.81 | $23.61 | $23.75 | $23.75 | 71,035 |
2024-04-10 | $23.79 | $23.79 | $23.66 | $23.70 | $23.70 | 17,903 |
2024-04-09 | $24.00 | $24.09 | $23.98 | $24.07 | $24.07 | 35,622 |
2024-04-08 | $23.98 | $24.02 | $23.97 | $23.99 | $23.99 | 25,946 |
2024-04-05 | $23.81 | $23.99 | $23.81 | $23.92 | $23.92 | 21,732 |
2024-04-04 | $24.10 | $24.13 | $23.82 | $23.83 | $23.83 | 24,548 |
2024-04-03 | $24.00 | $24.01 | $23.95 | $23.99 | $23.99 | 51,563 |
2024-04-02 | $23.96 | $23.97 | $23.93 | $23.97 | $23.97 | 54,698 |
2024-04-01 | $24.20 | $24.20 | $24.08 | $24.11 | $24.11 | 160,449 |
2024-03-28 | $24.23 | $24.29 | $24.23 | $24.26 | $24.26 | 45,339 |
2024-03-27 | $24.11 | $24.22 | $24.10 | $24.22 | $24.22 | 31,972 |
2024-03-26 | $24.03 | $24.04 | $23.97 | $23.97 | $23.97 | 49,890 |
2024-03-25 | $24.03 | $24.03 | $23.99 | $24.01 | $24.01 | 45,423 |
2024-03-22 | $24.21 | $24.23 | $24.10 | $24.13 | $24.06 | 26,022 |
2024-03-21 | $24.28 | $24.28 | $24.22 | $24.22 | $24.14 | 14,619 |
2024-03-20 | $23.97 | $24.12 | $23.94 | $24.09 | $24.02 | 46,151 |
2024-03-19 | $23.85 | $23.97 | $23.85 | $23.95 | $23.88 | 23,376 |
2024-03-18 | $23.87 | $23.93 | $23.86 | $23.87 | $23.80 | 59,982 |
2024-03-15 | $23.82 | $23.87 | $23.77 | $23.80 | $23.80 | 37,628 |
2024-03-14 | $24.00 | $24.02 | $23.78 | $23.86 | $23.86 | 86,001 |
2024-03-13 | $24.02 | $24.10 | $24.01 | $24.03 | $24.03 | 81,195 |
2024-03-12 | $24.01 | $24.05 | $23.94 | $24.02 | $24.02 | 57,369 |
2024-03-11 | $24.00 | $24.03 | $23.94 | $24.00 | $24.00 | 52,808 |
2024-03-08 | $24.12 | $24.13 | $24.03 | $24.03 | $24.03 | 56,527 |
2024-03-07 | $24.04 | $24.05 | $23.99 | $24.03 | $24.03 | 52,177 |
2024-03-06 | $23.92 | $23.99 | $23.90 | $23.92 | $23.92 | 16,435 |
2024-03-05 | $23.88 | $23.88 | $23.77 | $23.83 | $23.83 | 73,465 |
2024-03-04 | $23.89 | $23.97 | $23.84 | $23.92 | $23.92 | 25,278 |
2024-03-01 | $23.84 | $23.90 | $23.82 | $23.90 | $23.90 | 113,033 |
2024-02-29 | $23.75 | $23.76 | $23.69 | $23.73 | $23.73 | 36,577 |
2024-02-28 | $23.52 | $23.69 | $23.52 | $23.64 | $23.64 | 49,769 |
2024-02-27 | $23.59 | $23.62 | $23.57 | $23.61 | $23.61 | 66,556 |
2024-02-26 | $23.60 | $23.62 | $23.54 | $23.56 | $23.56 | 39,444 |
2024-02-23 | $23.63 | $23.68 | $23.62 | $23.63 | $23.63 | 40,422 |
2024-02-22 | $23.54 | $23.60 | $23.54 | $23.59 | $23.59 | 12,616 |
2024-02-21 | $23.35 | $23.41 | $23.31 | $23.39 | $23.39 | 39,203 |
2024-02-20 | $23.38 | $23.41 | $23.35 | $23.38 | $23.38 | 42,000 |
2024-02-16 | $23.43 | $23.52 | $23.43 | $23.44 | $23.44 | 28,082 |
2024-02-15 | $23.47 | $23.57 | $23.47 | $23.55 | $23.55 | 24,631 |
2024-02-14 | $23.23 | $23.34 | $23.22 | $23.34 | $23.34 | 26,508 |
2024-02-13 | $23.12 | $23.18 | $23.00 | $23.11 | $23.11 | 72,761 |
2024-02-12 | $23.45 | $23.52 | $23.44 | $23.45 | $23.45 | 81,514 |
2024-02-09 | $23.34 | $23.41 | $23.31 | $23.40 | $23.40 | 21,918 |
2024-02-08 | $23.31 | $23.36 | $23.31 | $23.33 | $23.33 | 21,891 |
2024-02-07 | $23.26 | $23.34 | $23.26 | $23.32 | $23.32 | 63,071 |
2024-02-06 | $23.13 | $23.24 | $23.13 | $23.23 | $23.23 | 110,311 |
2024-02-05 | $23.14 | $23.16 | $23.10 | $23.10 | $23.10 | 32,057 |
2024-02-02 | $23.19 | $23.38 | $23.19 | $23.31 | $23.31 | 43,414 |
2024-02-01 | $23.17 | $23.40 | $23.17 | $23.38 | $23.38 | 26,414 |
2024-01-31 | $23.34 | $23.40 | $23.15 | $23.15 | $23.15 | 39,952 |
2024-01-30 | $23.31 | $23.36 | $23.28 | $23.34 | $23.34 | 63,729 |
2024-01-29 | $23.17 | $23.35 | $23.17 | $23.33 | $23.33 | 28,150 |
2024-01-26 | $23.21 | $23.23 | $23.16 | $23.19 | $23.19 | 44,455 |
2024-01-25 | $23.22 | $23.22 | $23.13 | $23.19 | $23.19 | 39,448 |
2024-01-24 | $23.18 | $23.19 | $23.05 | $23.05 | $23.05 | 85,599 |
2024-01-23 | $23.14 | $23.14 | $23.07 | $23.12 | $23.12 | 25,231 |
2024-01-22 | $23.11 | $23.22 | $23.11 | $23.13 | $23.13 | 47,570 |
2024-01-19 | $22.92 | $23.07 | $22.90 | $23.05 | $23.05 | 25,464 |
2024-01-18 | $22.83 | $22.88 | $22.74 | $22.87 | $22.87 | 26,892 |
2024-01-17 | $22.83 | $22.88 | $22.74 | $22.81 | $22.81 | 45,460 |
2024-01-16 | $22.98 | $23.05 | $22.91 | $23.00 | $23.00 | 63,298 |
2024-01-12 | $23.20 | $23.23 | $23.07 | $23.13 | $23.13 | 54,476 |
2024-01-11 | $23.11 | $23.11 | $22.95 | $23.09 | $23.09 | 135,354 |
2024-01-10 | $23.07 | $23.15 | $23.06 | $23.11 | $23.11 | 9,040,062 |
2024-01-09 | $23.00 | $23.12 | $23.00 | $23.07 | $23.07 | 32,391 |
2024-01-08 | $22.93 | $23.15 | $22.92 | $23.13 | $23.13 | 80,701 |
2024-01-05 | $22.86 | $23.02 | $22.86 | $22.90 | $22.90 | 41,669 |
2024-01-04 | $22.94 | $22.99 | $22.90 | $22.90 | $22.90 | 54,422 |
2024-01-03 | $23.01 | $23.01 | $22.91 | $22.91 | $22.91 | 120,109 |
2024-01-02 | $23.21 | $23.24 | $23.12 | $23.16 | $23.16 | 97,541 |
2023-12-29 | $23.38 | $23.38 | $23.26 | $23.28 | $23.28 | 50,297 |
2023-12-28 | $23.36 | $23.39 | $23.35 | $23.36 | $23.36 | 60,631 |
2023-12-27 | $23.30 | $23.37 | $23.30 | $23.35 | $23.35 | 297,603 |
2023-12-26 | $23.29 | $23.29 | $23.20 | $23.26 | $23.26 | 31,407 |
2023-12-22 | $23.51 | $23.51 | $23.41 | $23.45 | $23.16 | 49,947 |
2023-12-21 | $23.32 | $23.42 | $23.29 | $23.42 | $23.13 | 71,241 |
2023-12-20 | $23.46 | $23.51 | $23.24 | $23.24 | $22.95 | 57,998 |
2023-12-19 | $23.45 | $23.47 | $23.42 | $23.47 | $23.18 | 94,722 |
2023-12-18 | $23.33 | $23.34 | $23.31 | $23.33 | $23.04 | 29,824 |
2023-12-15 | $23.39 | $23.39 | $23.26 | $23.32 | $23.32 | 67,698 |
2023-12-14 | $23.29 | $23.47 | $23.29 | $23.43 | $23.43 | 31,152 |
2023-12-13 | $22.75 | $23.14 | $22.74 | $23.14 | $23.14 | 55,347 |
2023-12-12 | $22.69 | $22.76 | $22.69 | $22.74 | $22.74 | 55,564 |
2023-12-11 | $22.63 | $22.69 | $22.62 | $22.68 | $22.68 | 43,018 |
2023-12-08 | $22.59 | $22.63 | $22.53 | $22.61 | $22.61 | 34,008 |
2023-12-07 | $22.57 | $22.63 | $22.57 | $22.63 | $22.63 | 70,451 |
2023-12-06 | $22.67 | $22.68 | $22.54 | $22.54 | $22.54 | 55,905 |
2023-12-05 | $22.54 | $22.57 | $22.51 | $22.54 | $22.54 | 43,036 |
2023-12-04 | $22.63 | $22.65 | $22.54 | $22.62 | $22.62 | 78,798 |
2023-12-01 | $22.46 | $22.67 | $22.46 | $22.67 | $22.67 | 85,862 |
2023-11-30 | $22.25 | $22.37 | $22.25 | $22.37 | $22.37 | 48,696 |
2023-11-29 | $22.24 | $22.34 | $22.24 | $22.29 | $22.29 | 84,615 |
2023-11-28 | $22.11 | $22.21 | $22.11 | $22.18 | $22.18 | 111,029 |
2023-11-27 | $22.07 | $22.14 | $22.07 | $22.14 | $22.14 | 34,896 |
2023-11-24 | $22.11 | $22.13 | $22.10 | $22.13 | $22.13 | 5,758 |
2023-11-22 | $22.08 | $22.09 | $22.07 | $22.09 | $22.09 | 32,009 |
2023-11-21 | $22.06 | $22.08 | $22.04 | $22.08 | $22.08 | 53,278 |
2023-11-20 | $21.98 | $22.02 | $21.97 | $22.00 | $22.00 | 192,420 |
2023-11-17 | $22.00 | $22.00 | $21.99 | $22.00 | $22.00 | 35,666 |
2023-11-16 | $22.00 | $22.01 | $22.00 | $22.00 | $22.00 | 73,113 |
2023-11-15 | $21.95 | $21.96 | $21.94 | $21.95 | $21.95 | 60,146 |
2023-11-14 | $21.94 | $21.98 | $21.94 | $21.95 | $21.95 | 46,241 |
2023-11-13 | $21.84 | $21.89 | $21.84 | $21.89 | $21.89 | 31,188 |
2023-11-10 | $21.88 | $21.88 | $21.87 | $21.87 | $21.87 | 46,843 |
2023-11-09 | $21.85 | $21.88 | $21.85 | $21.87 | $21.87 | 73,428 |
2023-11-08 | $21.87 | $21.88 | $21.86 | $21.88 | $21.88 | 51,006 |
2023-11-07 | $21.87 | $21.87 | $21.85 | $21.86 | $21.86 | 57,897 |
2023-11-06 | $21.86 | $21.86 | $21.85 | $21.86 | $21.86 | 18,352 |
2023-11-03 | $21.86 | $21.87 | $21.85 | $21.86 | $21.86 | 57,735 |
2023-11-02 | $21.85 | $21.86 | $21.84 | $21.85 | $21.85 | 32,852 |
2023-11-01 | $21.84 | $21.86 | $21.81 | $21.85 | $21.85 | 61,631 |
2023-10-31 | $21.84 | $21.85 | $21.83 | $21.84 | $21.84 | 53,435 |
2023-10-30 | $21.86 | $21.86 | $21.84 | $21.84 | $21.84 | 28,095 |
2023-10-27 | $21.84 | $21.85 | $21.84 | $21.84 | $21.84 | 19,069 |
2023-10-26 | $21.83 | $21.84 | $21.83 | $21.83 | $21.83 | 144,704 |
2023-10-25 | $21.83 | $21.84 | $21.83 | $21.83 | $21.83 | 60,349 |
2023-10-24 | $21.83 | $21.83 | $21.82 | $21.82 | $21.82 | 20,727 |
2023-10-23 | $21.82 | $21.83 | $21.82 | $21.82 | $21.82 | 18,414 |
2023-10-20 | $21.82 | $21.83 | $21.81 | $21.82 | $21.82 | 60,350 |
2023-10-19 | $21.78 | $21.83 | $21.78 | $21.81 | $21.81 | 75,951 |
2023-10-18 | $21.81 | $21.81 | $21.80 | $21.80 | $21.80 | 54,046 |
2023-10-17 | $21.79 | $21.81 | $21.79 | $21.80 | $21.80 | 92,522 |
2023-10-16 | $21.80 | $21.81 | $21.80 | $21.80 | $21.80 | 23,784 |
2023-10-13 | $21.80 | $21.81 | $21.79 | $21.81 | $21.81 | 64,683 |
2023-10-12 | $21.80 | $21.81 | $21.79 | $21.80 | $21.80 | 59,785 |
2023-10-11 | $21.79 | $21.79 | $21.78 | $21.79 | $21.79 | 35,405 |
2023-10-10 | $21.79 | $21.79 | $21.77 | $21.79 | $21.79 | 45,140 |
2023-10-09 | $21.79 | $21.79 | $21.77 | $21.79 | $21.79 | 96,553 |
2023-10-06 | $21.78 | $21.79 | $21.78 | $21.79 | $21.79 | 38,578 |
2023-10-05 | $21.78 | $21.79 | $21.76 | $21.79 | $21.79 | 219,200 |
2023-10-04 | $21.76 | $21.78 | $21.76 | $21.77 | $21.77 | 84,294 |
2023-10-03 | $21.74 | $21.77 | $21.74 | $21.77 | $21.77 | 19,009 |
2023-10-02 | $21.74 | $21.79 | $21.74 | $21.77 | $21.77 | 109,474 |
2023-09-29 | $21.76 | $21.76 | $21.74 | $21.75 | $21.75 | 55,573 |
2023-09-28 | $21.76 | $21.76 | $21.75 | $21.76 | $21.76 | 51,992 |
2023-09-27 | $21.75 | $21.75 | $21.74 | $21.75 | $21.75 | 11,763 |
2023-09-26 | $21.74 | $21.75 | $21.73 | $21.75 | $21.75 | 80,093 |
2023-09-25 | $21.86 | $21.88 | $21.85 | $21.86 | $21.86 | 247,085 |
2023-09-22 | $21.86 | $21.87 | $21.85 | $21.87 | $21.87 | 31,890 |
2023-09-21 | $21.85 | $21.87 | $21.85 | $21.87 | $21.87 | 56,533 |
2023-09-20 | $21.85 | $21.86 | $21.83 | $21.85 | $21.85 | 228,955 |
2023-09-19 | $21.86 | $21.86 | $21.83 | $21.85 | $21.85 | 70,245 |
2023-09-18 | $21.84 | $21.85 | $21.83 | $21.85 | $21.85 | 131,894 |
2023-09-15 | $21.83 | $21.85 | $21.83 | $21.85 | $21.85 | 77,509 |
2023-09-14 | $21.84 | $21.85 | $21.83 | $21.85 | $21.85 | 38,173 |
2023-09-13 | $21.82 | $21.83 | $21.79 | $21.83 | $21.83 | 170,464 |
2023-09-12 | $21.81 | $21.84 | $21.81 | $21.83 | $21.83 | 54,559 |
2023-09-11 | $21.82 | $21.83 | $21.82 | $21.82 | $21.82 | 36,951 |
2023-09-08 | $21.82 | $21.83 | $21.82 | $21.83 | $21.83 | 52,824 |
2023-09-07 | $21.83 | $21.83 | $21.81 | $21.82 | $21.82 | 126,918 |
2023-09-06 | $21.81 | $21.81 | $21.79 | $21.81 | $21.81 | 71,391 |
2023-09-05 | $21.81 | $21.81 | $21.80 | $21.81 | $21.81 | 32,490 |
2023-09-01 | $21.81 | $21.81 | $21.80 | $21.81 | $21.81 | 71,107 |
2023-08-31 | $21.79 | $21.81 | $21.79 | $21.80 | $21.80 | 76,676 |
2023-08-30 | $21.78 | $21.80 | $21.77 | $21.78 | $21.78 | 141,580 |
2023-08-29 | $21.79 | $21.80 | $21.77 | $21.80 | $21.80 | 65,380 |
2023-08-28 | $21.78 | $21.80 | $21.76 | $21.78 | $21.78 | 84,456 |
2023-08-25 | $21.78 | $21.80 | $21.78 | $21.78 | $21.78 | 43,946 |
2023-08-24 | $21.78 | $21.79 | $21.76 | $21.77 | $21.77 | 72,056 |
2023-08-23 | $21.77 | $21.79 | $21.76 | $21.77 | $21.77 | 13,671 |
2023-08-22 | $21.76 | $21.79 | $21.75 | $21.77 | $21.77 | 150,852 |
2023-08-21 | $21.77 | $21.78 | $21.75 | $21.76 | $21.76 | 36,560 |
2023-08-18 | $21.75 | $21.77 | $21.75 | $21.76 | $21.76 | 71,838 |
2023-08-17 | $21.92 | $21.92 | $21.76 | $21.76 | $21.76 | 112,159 |
2023-08-16 | $22.04 | $22.08 | $21.92 | $21.93 | $21.93 | 492,277 |
2023-08-15 | $22.13 | $22.16 | $22.06 | $22.07 | $22.07 | 82,040 |
2023-08-14 | $22.24 | $22.26 | $22.23 | $22.26 | $22.26 | 33,162 |
2023-08-11 | $22.17 | $22.25 | $22.17 | $22.22 | $22.22 | 42,041 |
2023-08-10 | $22.46 | $22.46 | $22.22 | $22.25 | $22.25 | 55,379 |
2023-08-09 | $22.36 | $22.37 | $22.24 | $22.28 | $22.28 | 81,199 |
2023-08-08 | $22.36 | $22.40 | $22.25 | $22.37 | $22.37 | 103,995 |
2023-08-07 | $22.41 | $22.52 | $22.41 | $22.51 | $22.51 | 48,230 |
2023-08-04 | $22.47 | $22.59 | $22.36 | $22.37 | $22.37 | 55,721 |
2023-08-03 | $22.39 | $22.47 | $22.34 | $22.46 | $22.46 | 44,243 |
2023-08-02 | $22.60 | $22.60 | $22.47 | $22.48 | $22.48 | 115,460 |
2023-08-01 | $22.71 | $22.76 | $22.70 | $22.73 | $22.73 | 52,313 |
2023-07-31 | $22.75 | $22.82 | $22.75 | $22.80 | $22.80 | 112,825 |
2023-07-28 | $22.68 | $22.75 | $22.64 | $22.74 | $22.74 | 52,815 |
2023-07-27 | $22.83 | $22.84 | $22.52 | $22.56 | $22.56 | 157,739 |
2023-07-26 | $22.69 | $22.80 | $22.69 | $22.78 | $22.78 | 117,663 |
2023-07-25 | $22.73 | $22.79 | $22.73 | $22.74 | $22.74 | 115,679 |
2023-07-24 | $22.67 | $22.73 | $22.67 | $22.71 | $22.71 | 86,462 |
2023-07-21 | $22.72 | $22.73 | $22.66 | $22.69 | $22.69 | 41,493 |
2023-07-20 | $22.80 | $22.80 | $22.66 | $22.68 | $22.68 | 165,861 |
2023-07-19 | $22.89 | $22.89 | $22.82 | $22.86 | $22.86 | 50,947 |
2023-07-18 | $22.69 | $22.84 | $22.69 | $22.81 | $22.81 | 74,822 |
2023-07-17 | $22.67 | $22.73 | $22.67 | $22.69 | $22.69 | 112,431 |
2023-07-14 | $22.62 | $22.63 | $22.58 | $22.60 | $22.60 | 76,057 |
2023-07-13 | $22.59 | $22.68 | $22.59 | $22.67 | $22.67 | 66,776 |
2023-07-12 | $22.56 | $22.57 | $22.51 | $22.51 | $22.51 | 143,024 |
2023-07-11 | $22.25 | $22.39 | $22.25 | $22.39 | $22.39 | 149,690 |
2023-07-10 | $22.16 | $22.23 | $22.14 | $22.22 | $22.22 | 92,259 |
2023-07-07 | $22.13 | $22.26 | $22.10 | $22.11 | $22.11 | 59,224 |
2023-07-06 | $22.10 | $22.12 | $22.05 | $22.09 | $22.09 | 181,220 |
2023-07-05 | $22.34 | $22.35 | $22.28 | $22.29 | $22.29 | 108,159 |
2023-07-03 | $22.44 | $22.44 | $22.39 | $22.39 | $22.39 | 67,627 |
2023-06-30 | $22.26 | $22.38 | $22.25 | $22.37 | $22.37 | 142,735 |
2023-06-29 | $22.04 | $22.17 | $22.04 | $22.17 | $22.17 | 107,903 |
2023-06-28 | $22.05 | $22.15 | $22.05 | $22.11 | $22.11 | 135,509 |
2023-06-27 | $21.93 | $22.11 | $21.92 | $22.07 | $22.07 | 168,158 |
2023-06-26 | $21.90 | $22.02 | $21.90 | $21.97 | $21.90 | 51,036 |
2023-06-23 | $21.96 | $21.98 | $21.88 | $21.89 | $21.82 | 170,483 |
2023-06-22 | $22.00 | $22.05 | $21.98 | $22.02 | $22.02 | 177,343 |
2023-06-21 | $22.09 | $22.18 | $22.07 | $22.10 | $22.10 | 40,546 |
2023-06-20 | $22.20 | $22.22 | $22.15 | $22.20 | $22.20 | 285,494 |
2023-06-16 | $22.33 | $22.35 | $22.28 | $22.29 | $22.29 | 70,635 |
2023-06-15 | $22.20 | $22.37 | $22.20 | $22.34 | $22.34 | 181,185 |
2023-06-14 | $22.13 | $22.16 | $22.06 | $22.12 | $22.12 | 71,690 |
2023-06-13 | $22.10 | $22.11 | $22.04 | $22.07 | $22.07 | 205,104 |
2023-06-12 | $22.04 | $22.13 | $22.04 | $22.13 | $22.13 | 60,116 |
2023-06-09 | $22.08 | $22.08 | $22.05 | $22.05 | $22.05 | 89,486 |
2023-06-08 | $21.97 | $22.09 | $21.97 | $22.08 | $22.08 | 84,710 |
2023-06-07 | $22.10 | $22.10 | $21.96 | $21.97 | $21.97 | 916,611 |
2023-06-06 | $22.10 | $22.10 | $22.06 | $22.10 | $22.10 | 84,381 |
2023-06-05 | $22.09 | $22.14 | $22.08 | $22.08 | $22.08 | 108,409 |
2023-06-02 | $22.14 | $22.16 | $22.07 | $22.10 | $22.10 | 226,103 |
2023-06-01 | $22.11 | $22.17 | $22.11 | $22.16 | $22.16 | 9,335 |
2023-05-31 | $22.10 | $22.13 | $22.08 | $22.09 | $22.09 | 156,431 |
2023-05-30 | $22.03 | $22.06 | $22.03 | $22.06 | $22.06 | 78,121 |
2023-05-26 | $21.88 | $21.99 | $21.88 | $21.99 | $21.99 | 51,682 |
2023-05-25 | $21.91 | $21.94 | $21.89 | $21.91 | $21.91 | 93,204 |
2023-05-24 | $21.98 | $21.98 | $21.86 | $21.90 | $21.90 | 101,450 |
2023-05-23 | $21.95 | $21.98 | $21.94 | $21.94 | $21.94 | 100,705 |
2023-05-22 | $22.05 | $22.05 | $21.97 | $21.98 | $21.98 | 67,023 |
2023-05-19 | $22.03 | $22.09 | $22.03 | $22.03 | $22.03 | 90,198 |
2023-05-18 | $22.05 | $22.06 | $22.03 | $22.04 | $22.04 | 53,823 |
2023-05-17 | $22.08 | $22.11 | $22.08 | $22.09 | $22.09 | 50,291 |
2023-05-16 | $22.11 | $22.11 | $22.08 | $22.10 | $22.10 | 184,131 |
2023-05-15 | $22.16 | $22.17 | $22.15 | $22.16 | $22.16 | 36,389 |
2023-05-12 | $22.21 | $22.21 | $22.17 | $22.18 | $22.18 | 50,208 |
2023-05-11 | $22.23 | $22.23 | $22.21 | $22.22 | $22.22 | 63,970 |
2023-05-10 | $22.19 | $22.20 | $22.14 | $22.20 | $22.20 | 248,401 |
2023-05-09 | $22.12 | $22.14 | $22.10 | $22.11 | $22.11 | 30,787 |
2023-05-08 | $22.13 | $22.15 | $22.12 | $22.12 | $22.12 | 63,445 |
2023-05-05 | $22.17 | $22.19 | $22.16 | $22.18 | $22.18 | 117,280 |
2023-05-04 | $22.19 | $22.25 | $22.19 | $22.21 | $22.21 | 26,602 |
2023-05-03 | $22.21 | $22.24 | $22.16 | $22.22 | $22.22 | 88,010 |
2023-05-02 | $22.15 | $22.20 | $22.14 | $22.19 | $22.19 | 56,843 |
2023-05-01 | $22.12 | $22.12 | $22.03 | $22.04 | $22.04 | 64,445 |
2023-04-28 | $22.12 | $22.18 | $22.12 | $22.18 | $22.18 | 175,037 |
2023-04-27 | $22.01 | $22.06 | $22.01 | $22.05 | $22.05 | 89,827 |
2023-04-26 | $22.14 | $22.14 | $22.03 | $22.05 | $22.05 | 152,116 |
2023-04-25 | $22.10 | $22.12 | $22.06 | $22.10 | $22.10 | 119,310 |
2023-04-24 | $22.02 | $22.03 | $22.01 | $22.02 | $22.02 | 56,342 |
2023-04-21 | $21.98 | $22.00 | $21.97 | $22.00 | $22.00 | 210,320 |
2023-04-20 | $22.01 | $22.05 | $21.99 | $22.02 | $22.02 | 120,735 |
2023-04-19 | $21.94 | $21.97 | $21.93 | $21.97 | $21.97 | 148,070 |
2023-04-18 | $21.96 | $22.00 | $21.96 | $21.98 | $21.98 | 139,404 |
2023-04-17 | $21.95 | $21.96 | $21.92 | $21.95 | $21.95 | 119,607 |
2023-04-14 | $22.03 | $22.07 | $21.97 | $22.00 | $22.00 | 123,815 |
2023-04-13 | $22.14 | $22.15 | $22.08 | $22.10 | $22.10 | 1,474,170 |
2023-04-12 | $22.07 | $22.09 | $22.07 | $22.07 | $22.07 | 127,563 |
2023-04-11 | $22.07 | $22.09 | $22.07 | $22.08 | $22.08 | 109,813 |
2023-04-10 | $22.06 | $22.10 | $22.06 | $22.10 | $22.10 | 103,691 |
2023-04-06 | $22.08 | $22.10 | $22.08 | $22.08 | $22.08 | 123,203 |
2023-04-05 | $22.06 | $22.09 | $22.06 | $22.09 | $22.09 | 86,580 |
2023-04-04 | $22.05 | $22.08 | $22.05 | $22.06 | $22.06 | 101,075 |
2023-04-03 | $22.06 | $22.08 | $22.05 | $22.07 | $22.07 | 90,974 |
2023-03-31 | $22.07 | $22.07 | $22.05 | $22.05 | $22.05 | 74,111 |
2023-03-30 | $22.03 | $22.08 | $22.03 | $22.05 | $22.05 | 123,953 |
2023-03-29 | $22.05 | $22.07 | $22.04 | $22.05 | $22.05 | 253,753 |
2023-03-28 | $22.07 | $22.07 | $22.04 | $22.06 | $22.06 | 53,501 |
2023-03-27 | $22.05 | $22.06 | $22.04 | $22.05 | $22.05 | 90,459 |
2023-03-24 | $22.05 | $22.06 | $22.04 | $22.06 | $22.06 | 103,129 |
2023-03-23 | $22.04 | $22.06 | $22.03 | $22.06 | $22.06 | 70,464 |
2023-03-22 | $22.03 | $22.05 | $22.02 | $22.04 | $22.04 | 148,428 |
2023-03-21 | $22.03 | $22.05 | $22.03 | $22.04 | $22.04 | 99,458 |
2023-03-20 | $22.03 | $22.06 | $22.03 | $22.06 | $22.06 | 51,693 |
2023-03-17 | $22.03 | $22.05 | $22.02 | $22.03 | $22.03 | 151,190 |
2023-03-16 | $22.04 | $22.05 | $22.03 | $22.04 | $22.04 | 54,987 |
2023-03-15 | $22.00 | $22.03 | $22.00 | $22.02 | $22.02 | 121,649 |
2023-03-14 | $22.02 | $22.04 | $22.01 | $22.01 | $22.01 | 56,827 |
2023-03-13 | $21.97 | $22.03 | $21.97 | $22.01 | $22.01 | 197,053 |
2023-03-10 | $22.00 | $22.01 | $21.98 | $21.98 | $21.98 | 168,055 |
2023-03-09 | $21.99 | $22.00 | $21.99 | $21.99 | $21.99 | 87,027 |
2023-03-08 | $21.95 | $21.99 | $21.95 | $21.98 | $21.98 | 121,237 |
2023-03-07 | $21.99 | $21.99 | $21.98 | $21.98 | $21.98 | 69,537 |
2023-03-06 | $22.00 | $22.00 | $21.98 | $21.98 | $21.98 | 32,745 |
2023-03-03 | $21.97 | $21.99 | $21.97 | $21.98 | $21.98 | 52,462 |
2023-03-02 | $21.98 | $21.99 | $21.98 | $21.99 | $21.99 | 76,342 |
2023-03-01 | $21.98 | $22.00 | $21.97 | $21.99 | $21.99 | 123,854 |
2023-02-28 | $21.97 | $21.99 | $21.96 | $21.99 | $21.99 | 109,417 |
2023-02-27 | $21.98 | $21.99 | $21.96 | $21.99 | $21.99 | 116,455 |
2023-02-24 | $21.96 | $21.98 | $21.95 | $21.98 | $21.98 | 92,403 |
2023-02-23 | $21.98 | $21.98 | $21.96 | $21.98 | $21.98 | 137,853 |
2023-02-22 | $22.08 | $22.12 | $21.94 | $21.99 | $21.99 | 57,590 |
2023-02-21 | $22.26 | $22.26 | $21.99 | $21.99 | $21.99 | 182,568 |
2023-02-17 | $22.28 | $22.46 | $22.28 | $22.44 | $22.44 | 86,268 |
2023-02-16 | $22.52 | $22.65 | $22.45 | $22.45 | $22.45 | 194,127 |
2023-02-15 | $22.54 | $22.73 | $22.54 | $22.73 | $22.73 | 141,875 |
2023-02-14 | $22.58 | $22.79 | $22.50 | $22.68 | $22.68 | 58,794 |
2023-02-13 | $22.50 | $22.70 | $22.50 | $22.68 | $22.68 | 212,771 |
2023-02-10 | $22.40 | $22.46 | $22.35 | $22.46 | $22.46 | 74,721 |
2023-02-09 | $22.87 | $22.88 | $22.45 | $22.52 | $22.52 | 217,350 |
2023-02-08 | $22.78 | $22.81 | $22.66 | $22.70 | $22.70 | 42,833 |
2023-02-07 | $22.63 | $22.88 | $22.58 | $22.82 | $22.82 | 2,991,822 |
2023-02-06 | $22.71 | $22.79 | $22.69 | $22.74 | $22.74 | 69,486 |
2023-02-03 | $22.84 | $23.01 | $22.82 | $22.83 | $22.83 | 59,577 |
2023-02-02 | $22.92 | $23.07 | $22.89 | $23.01 | $23.01 | 71,431 |
2023-02-01 | $22.57 | $22.93 | $22.52 | $22.79 | $22.79 | 250,323 |
2023-01-31 | $22.40 | $22.61 | $22.40 | $22.60 | $22.60 | 114,076 |
2023-01-30 | $22.45 | $22.51 | $22.34 | $22.34 | $22.34 | 101,647 |
2023-01-27 | $22.52 | $22.64 | $22.49 | $22.54 | $22.54 | 215,916 |
2023-01-26 | $22.42 | $22.51 | $22.33 | $22.50 | $22.50 | 107,882 |
2023-01-25 | $22.21 | $22.37 | $22.09 | $22.35 | $22.35 | 95,597 |
2023-01-24 | $22.36 | $22.41 | $22.34 | $22.37 | $22.37 | 164,290 |
2023-01-23 | $22.28 | $22.41 | $22.28 | $22.33 | $22.33 | 198,797 |
2023-01-20 | $21.91 | $22.17 | $21.90 | $22.17 | $22.17 | 131,768 |
2023-01-19 | $21.99 | $22.00 | $21.86 | $21.89 | $21.89 | 114,564 |
2023-01-18 | $22.22 | $22.22 | $22.06 | $22.07 | $22.07 | 94,942 |
2023-01-17 | $22.29 | $22.38 | $22.26 | $22.27 | $22.27 | 63,677 |
2023-01-13 | $22.20 | $22.36 | $22.20 | $22.33 | $22.33 | 82,491 |
2023-01-12 | $22.12 | $22.34 | $22.12 | $22.30 | $22.30 | 140,777 |
2023-01-11 | $22.11 | $22.23 | $22.06 | $22.23 | $22.23 | 97,756 |
2023-01-10 | $21.94 | $21.98 | $21.85 | $21.97 | $21.97 | 4,760,944 |
2023-01-09 | $22.07 | $22.09 | $22.05 | $22.06 | $22.06 | 152,649 |
2023-01-06 | $22.07 | $22.10 | $22.07 | $22.07 | $22.07 | 93,895 |
2023-01-05 | $22.07 | $22.09 | $22.03 | $22.08 | $22.08 | 183,643 |
2023-01-04 | $22.06 | $22.10 | $22.06 | $22.08 | $22.08 | 69,352 |
2023-01-03 | $22.09 | $22.09 | $22.06 | $22.06 | $22.06 | 104,521 |
2022-12-30 | $22.06 | $22.13 | $22.05 | $22.09 | $22.09 | 318,710 |
2022-12-29 | $22.01 | $22.11 | $22.01 | $22.07 | $22.07 | 206,105 |
2022-12-28 | $22.03 | $22.05 | $21.91 | $21.98 | $21.98 | 338,401 |
2022-12-27 | $22.12 | $22.12 | $22.04 | $22.09 | $22.09 | 53,697 |
2022-12-23 | $22.31 | $22.32 | $22.29 | $22.32 | $22.08 | 169,763 |
2022-12-22 | $22.28 | $22.30 | $22.18 | $22.30 | $22.06 | 96,130 |
2022-12-21 | $22.33 | $22.37 | $22.31 | $22.33 | $22.09 | 18,257 |
2022-12-20 | $22.18 | $22.26 | $22.15 | $22.23 | $21.98 | 1,971,750 |
2022-12-19 | $22.26 | $22.28 | $22.19 | $22.20 | $21.96 | 49,503 |
2022-12-16 | $22.44 | $22.49 | $22.22 | $22.35 | $22.11 | 182,002 |
2022-12-15 | $22.91 | $22.91 | $22.56 | $22.59 | $22.35 | 81,727 |
2022-12-14 | $23.28 | $23.41 | $23.00 | $23.11 | $22.86 | 131,466 |
2022-12-13 | $23.60 | $23.60 | $23.12 | $23.27 | $23.02 | 108,047 |
2022-12-12 | $22.85 | $23.09 | $22.85 | $23.07 | $22.82 | 72,798 |
2022-12-09 | $22.93 | $23.01 | $22.77 | $22.77 | $22.52 | 96,500 |
2022-12-08 | $22.88 | $23.06 | $22.88 | $23.00 | $22.75 | 68,420 |
2022-12-07 | $22.79 | $22.92 | $22.73 | $22.77 | $22.52 | 152,806 |
2022-12-06 | $23.03 | $23.03 | $22.71 | $22.80 | $22.55 | 115,279 |
2022-12-05 | $23.25 | $23.25 | $23.02 | $23.07 | $22.82 | 48,729 |
2022-12-02 | $23.31 | $23.53 | $23.31 | $23.46 | $23.21 | 92,829 |
2022-12-01 | $23.52 | $23.57 | $23.39 | $23.48 | $23.23 | 75,577 |
2022-11-30 | $22.86 | $23.47 | $22.78 | $23.47 | $23.22 | 262,222 |
2022-11-29 | $22.93 | $22.93 | $22.80 | $22.88 | $22.63 | 92,930 |
2022-11-28 | $23.04 | $23.10 | $22.80 | $22.84 | $22.59 | 103,183 |
2022-11-25 | $23.23 | $23.26 | $23.21 | $23.23 | $22.98 | 36,391 |
2022-11-23 | $23.19 | $23.23 | $23.07 | $23.19 | $22.94 | 78,492 |
2022-11-22 | $22.91 | $23.13 | $22.91 | $23.13 | $22.88 | 91,712 |
2022-11-21 | $22.84 | $22.88 | $22.75 | $22.85 | $22.60 | 189,163 |
2022-11-18 | $22.85 | $22.92 | $22.73 | $22.90 | $22.65 | 86,500 |
2022-11-17 | $22.79 | $22.79 | $22.55 | $22.73 | $22.48 | 219,868 |
2022-11-16 | $23.03 | $23.03 | $22.82 | $22.83 | $22.58 | 421,469 |
2022-11-15 | $23.17 | $23.22 | $22.91 | $23.07 | $22.82 | 106,465 |
2022-11-14 | $23.04 | $23.18 | $22.89 | $22.89 | $22.64 | 3,177,250 |
2022-11-11 | $22.82 | $23.14 | $22.82 | $23.02 | $22.77 | 114,867 |
2022-11-10 | $22.78 | $22.79 | $22.77 | $22.77 | $22.52 | 40,370 |
2022-11-09 | $22.75 | $22.78 | $22.75 | $22.77 | $22.52 | 63,291 |
2022-11-08 | $22.77 | $22.77 | $22.75 | $22.77 | $22.52 | 82,642 |
2022-11-07 | $22.75 | $22.77 | $22.75 | $22.76 | $22.51 | 94,942 |
2022-11-04 | $22.76 | $22.77 | $22.75 | $22.76 | $22.51 | 90,494 |
2022-11-03 | $22.75 | $22.77 | $22.75 | $22.76 | $22.51 | 46,901 |
2022-11-02 | $22.74 | $22.76 | $22.74 | $22.75 | $22.50 | 106,564 |
2022-11-01 | $22.74 | $22.76 | $22.74 | $22.75 | $22.50 | 59,165 |
2022-10-31 | $22.76 | $22.77 | $22.75 | $22.76 | $22.51 | 72,606 |
2022-10-28 | $22.74 | $22.77 | $22.74 | $22.76 | $22.76 | 113,596 |
2022-10-27 | $22.76 | $22.77 | $22.74 | $22.77 | $22.77 | 60,952 |
2022-10-26 | $22.75 | $22.75 | $22.73 | $22.73 | $22.73 | 59,462 |
2022-10-25 | $22.74 | $22.77 | $22.74 | $22.77 | $22.77 | 72,827 |
2022-10-24 | $22.75 | $22.76 | $22.73 | $22.73 | $22.73 | 109,995 |
2022-10-21 | $22.66 | $22.75 | $22.66 | $22.75 | $22.75 | 71,990 |
2022-10-20 | $22.74 | $22.76 | $22.74 | $22.76 | $22.76 | 63,226 |
2022-10-19 | $22.73 | $22.76 | $22.73 | $22.76 | $22.76 | 45,625 |
2022-10-18 | $22.73 | $22.76 | $22.73 | $22.73 | $22.73 | 40,492 |
2022-10-17 | $22.75 | $22.76 | $22.73 | $22.74 | $22.74 | 89,736 |
2022-10-14 | $22.74 | $22.76 | $22.73 | $22.74 | $22.74 | 180,194 |
2022-10-13 | $22.74 | $22.75 | $22.73 | $22.73 | $22.73 | 35,595 |
2022-10-12 | $22.74 | $22.76 | $22.73 | $22.75 | $22.75 | 70,144 |
2022-10-11 | $22.73 | $22.75 | $22.72 | $22.74 | $22.74 | 45,169 |
2022-10-10 | $22.73 | $22.75 | $22.73 | $22.73 | $22.73 | 26,036 |
2022-10-07 | $22.73 | $22.75 | $22.72 | $22.74 | $22.74 | 38,885 |
2022-10-06 | $22.72 | $22.76 | $22.72 | $22.76 | $22.76 | 66,395 |
2022-10-05 | $22.74 | $22.74 | $22.71 | $22.71 | $22.71 | 100,006 |
2022-10-04 | $22.72 | $22.74 | $22.72 | $22.72 | $22.72 | 88,633 |
2022-10-03 | $22.73 | $22.73 | $22.71 | $22.71 | $22.71 | 64,481 |
2022-09-30 | $22.75 | $22.75 | $22.71 | $22.74 | $22.74 | 71,813 |
2022-09-29 | $22.70 | $22.74 | $22.70 | $22.73 | $22.73 | 54,986 |
2022-09-28 | $22.72 | $22.74 | $22.70 | $22.70 | $22.70 | 98,190 |
2022-09-27 | $22.74 | $22.80 | $22.71 | $22.71 | $22.71 | 212,818 |
2022-09-26 | $22.79 | $22.81 | $22.79 | $22.81 | $22.81 | 65,612 |
2022-09-23 | $22.80 | $22.81 | $22.79 | $22.79 | $22.79 | 91,597 |
2022-09-22 | $22.80 | $22.81 | $22.78 | $22.78 | $22.78 | 63,741 |
2022-09-21 | $22.75 | $22.80 | $22.75 | $22.78 | $22.78 | 79,505 |
2022-09-20 | $22.81 | $22.81 | $22.78 | $22.78 | $22.78 | 103,808 |
2022-09-19 | $22.78 | $22.80 | $22.78 | $22.80 | $22.80 | 103,396 |
2022-09-16 | $22.75 | $22.80 | $22.75 | $22.79 | $22.79 | 152,619 |
2022-09-15 | $22.79 | $22.80 | $22.79 | $22.79 | $22.79 | 104,112 |
2022-09-14 | $22.80 | $22.80 | $22.78 | $22.78 | $22.78 | 58,746 |
2022-09-13 | $22.77 | $22.81 | $22.77 | $22.80 | $22.80 | 106,671 |
2022-09-12 | $22.81 | $22.82 | $22.79 | $22.79 | $22.79 | 79,009 |
2022-09-09 | $22.81 | $22.82 | $22.80 | $22.80 | $22.80 | 81,090 |
2022-09-08 | $22.81 | $22.82 | $22.79 | $22.79 | $22.79 | 128,001 |
2022-09-07 | $22.81 | $22.82 | $22.79 | $22.80 | $22.80 | 249,200 |
2022-09-06 | $22.82 | $22.82 | $22.80 | $22.80 | $22.80 | 45,938 |
2022-09-02 | $22.81 | $22.90 | $22.80 | $22.82 | $22.82 | 67,539 |
2022-09-01 | $22.74 | $22.80 | $22.73 | $22.80 | $22.80 | 186,187 |
2022-08-31 | $22.85 | $22.85 | $22.77 | $22.77 | $22.77 | 49,653 |
2022-08-30 | $22.88 | $22.88 | $22.83 | $22.84 | $22.84 | 167,728 |
2022-08-29 | $22.92 | $22.95 | $22.91 | $22.92 | $22.92 | 190,637 |
2022-08-26 | $23.08 | $23.08 | $22.94 | $22.94 | $22.94 | 116,989 |
2022-08-25 | $23.04 | $23.10 | $23.04 | $23.09 | $23.09 | 177,456 |
2022-08-24 | $23.04 | $23.05 | $23.01 | $23.01 | $23.01 | 57,082 |
2022-08-23 | $23.22 | $23.30 | $23.00 | $23.07 | $23.07 | 75,205 |
2022-08-22 | $23.37 | $23.37 | $23.13 | $23.16 | $23.16 | 119,778 |
2022-08-19 | $23.71 | $23.71 | $23.60 | $23.66 | $23.66 | 141,832 |
2022-08-18 | $23.98 | $24.03 | $23.94 | $24.00 | $24.00 | 123,584 |
2022-08-17 | $23.97 | $24.09 | $23.86 | $23.96 | $23.96 | 156,971 |
2022-08-16 | $24.08 | $24.27 | $24.08 | $24.19 | $24.19 | 79,031 |
2022-08-15 | $24.02 | $24.20 | $24.02 | $24.15 | $24.15 | 173,799 |
2022-08-12 | $23.85 | $24.08 | $23.84 | $24.07 | $24.07 | 108,981 |
2022-08-11 | $23.94 | $23.95 | $23.70 | $23.73 | $23.73 | 114,084 |
2022-08-10 | $23.59 | $23.77 | $23.59 | $23.77 | $23.77 | 116,975 |
2022-08-09 | $23.35 | $23.35 | $23.22 | $23.29 | $23.29 | 75,048 |
2022-08-08 | $23.60 | $23.65 | $23.35 | $23.42 | $23.42 | 146,955 |
2022-08-05 | $23.34 | $23.44 | $23.30 | $23.42 | $23.42 | 110,444 |
2022-08-04 | $23.46 | $23.51 | $23.40 | $23.51 | $23.51 | 104,942 |
2022-08-03 | $23.30 | $23.50 | $23.25 | $23.46 | $23.46 | 363,447 |
2022-08-02 | $23.33 | $23.33 | $23.24 | $23.24 | $23.24 | 20,872 |
2022-08-01 | $23.32 | $23.34 | $23.29 | $23.33 | $23.33 | 105,777 |
2022-07-29 | $23.33 | $23.36 | $23.33 | $23.33 | $23.33 | 142,304 |
2022-07-28 | $23.28 | $23.33 | $23.26 | $23.30 | $23.30 | 92,712 |
2022-07-27 | $23.16 | $23.25 | $23.16 | $23.23 | $23.23 | 102,751 |
2022-07-26 | $23.20 | $23.20 | $23.17 | $23.18 | $23.18 | 90,887 |
2022-07-25 | $23.16 | $23.16 | $23.13 | $23.14 | $23.14 | 36,063 |
2022-07-22 | $23.17 | $23.17 | $23.11 | $23.13 | $23.13 | 108,988 |
2022-07-21 | $23.07 | $23.11 | $23.03 | $23.10 | $23.10 | 115,881 |
2022-07-20 | $23.06 | $23.07 | $23.03 | $23.05 | $23.05 | 92,582 |
2022-07-19 | $23.03 | $23.06 | $23.03 | $23.05 | $23.05 | 90,201 |
2022-07-18 | $23.07 | $23.07 | $22.98 | $23.00 | $23.00 | 54,695 |
2022-07-15 | $23.02 | $23.06 | $23.02 | $23.06 | $23.06 | 97,029 |
2022-07-14 | $22.93 | $23.00 | $22.93 | $22.99 | $22.99 | 122,992 |
2022-07-13 | $23.00 | $23.08 | $23.00 | $23.05 | $23.05 | 79,457 |
2022-07-12 | $23.12 | $23.13 | $23.05 | $23.09 | $23.09 | 189,395 |
2022-07-11 | $23.12 | $23.14 | $23.10 | $23.12 | $23.12 | 69,239 |
2022-07-08 | $23.08 | $23.12 | $23.08 | $23.10 | $23.10 | 124,106 |
2022-07-07 | $23.13 | $23.13 | $23.09 | $23.10 | $23.10 | 554,829 |
2022-07-06 | $23.10 | $23.11 | $23.05 | $23.08 | $23.08 | 111,465 |
2022-07-05 | $23.13 | $23.13 | $23.06 | $23.13 | $23.13 | 66,143 |
2022-07-01 | $23.12 | $23.17 | $23.08 | $23.15 | $23.15 | 132,122 |
2022-06-30 | $23.06 | $23.07 | $23.02 | $23.05 | $23.05 | 234,438 |
2022-06-29 | $23.07 | $23.09 | $23.05 | $23.08 | $23.08 | 89,226 |
2022-06-28 | $23.13 | $23.14 | $23.04 | $23.06 | $23.06 | 192,806 |
2022-06-27 | $23.07 | $23.10 | $23.05 | $23.05 | $23.05 | 114,358 |
2022-06-24 | $23.05 | $23.09 | $23.05 | $23.08 | $23.08 | 121,830 |
2022-06-23 | $23.06 | $23.10 | $23.00 | $23.06 | $23.01 | 193,280 |
2022-06-22 | $23.00 | $23.05 | $23.00 | $23.01 | $22.96 | 150,873 |
2022-06-21 | $22.91 | $23.01 | $22.91 | $22.98 | $22.93 | 202,976 |
2022-06-17 | $22.93 | $22.96 | $22.90 | $22.93 | $22.88 | 235,529 |
2022-06-16 | $22.89 | $22.92 | $22.88 | $22.92 | $22.87 | 131,189 |
2022-06-15 | $23.05 | $23.12 | $22.97 | $23.03 | $22.98 | 304,197 |
2022-06-14 | $23.02 | $23.03 | $22.92 | $22.96 | $22.91 | 258,579 |
2022-06-13 | $23.11 | $23.13 | $23.03 | $23.07 | $23.02 | 117,196 |
2022-06-10 | $23.33 | $23.34 | $23.27 | $23.27 | $23.22 | 173,117 |
2022-06-09 | $23.49 | $23.52 | $23.41 | $23.41 | $23.36 | 96,571 |
2022-06-08 | $23.54 | $23.57 | $23.50 | $23.52 | $23.47 | 54,507 |
2022-06-07 | $23.52 | $23.60 | $23.52 | $23.60 | $23.55 | 134,760 |
2022-06-06 | $23.56 | $23.56 | $23.50 | $23.51 | $23.46 | 141,620 |
2022-06-03 | $23.55 | $23.57 | $23.52 | $23.54 | $23.49 | 110,731 |
2022-06-02 | $23.51 | $23.59 | $23.50 | $23.57 | $23.52 | 267,844 |
2022-06-01 | $23.62 | $23.62 | $23.53 | $23.56 | $23.51 | 191,912 |
2022-05-31 | $23.59 | $23.66 | $23.59 | $23.61 | $23.56 | 134,885 |
2022-05-27 | $23.65 | $23.71 | $23.64 | $23.69 | $23.64 | 349,705 |
2022-05-26 | $23.63 | $23.63 | $23.61 | $23.63 | $23.58 | 1,920,631 |
2022-05-25 | $23.54 | $23.58 | $23.52 | $23.55 | $23.50 | 121,360 |
2022-05-24 | $23.37 | $23.50 | $23.37 | $23.49 | $23.44 | 209,303 |
2022-05-23 | $23.42 | $23.45 | $23.40 | $23.43 | $23.38 | 104,053 |
2022-05-20 | $23.40 | $23.41 | $23.31 | $23.39 | $23.34 | 162,147 |
2022-05-19 | $23.36 | $23.38 | $23.33 | $23.35 | $23.30 | 131,070 |
2022-05-18 | $23.50 | $23.50 | $23.41 | $23.42 | $23.37 | 90,841 |
2022-05-17 | $23.53 | $23.56 | $23.52 | $23.54 | $23.49 | 206,557 |
2022-05-16 | $23.51 | $23.60 | $23.51 | $23.55 | $23.50 | 86,270 |
2022-05-13 | $23.53 | $23.56 | $23.51 | $23.56 | $23.51 | 91,057 |
2022-05-12 | $23.46 | $23.52 | $23.46 | $23.52 | $23.47 | 336,122 |
2022-05-11 | $23.48 | $23.57 | $23.43 | $23.49 | $23.44 | 293,778 |
2022-05-10 | $23.64 | $23.64 | $23.41 | $23.49 | $23.44 | 273,198 |
2022-05-09 | $23.65 | $23.67 | $23.51 | $23.56 | $23.51 | 239,998 |
2022-05-06 | $23.75 | $23.83 | $23.65 | $23.74 | $23.69 | 464,304 |
2022-05-05 | $24.09 | $24.09 | $23.71 | $23.81 | $23.76 | 385,126 |
2022-05-04 | $23.80 | $24.16 | $23.77 | $24.16 | $24.10 | 177,064 |
2022-05-03 | $23.87 | $23.95 | $23.78 | $23.80 | $23.75 | 238,257 |
2022-05-02 | $23.81 | $23.85 | $23.58 | $23.79 | $23.74 | 648,706 |
2022-04-29 | $24.25 | $24.28 | $23.93 | $23.93 | $23.87 | 159,158 |
2022-04-28 | $24.23 | $24.33 | $24.10 | $24.29 | $24.23 | 471,360 |
2022-04-27 | $24.19 | $24.38 | $24.11 | $24.11 | $24.05 | 207,334 |
2022-04-26 | $24.59 | $24.61 | $24.16 | $24.16 | $24.10 | 268,497 |
2022-04-25 | $24.46 | $24.69 | $24.30 | $24.68 | $24.62 | 317,441 |
2022-04-22 | $25.02 | $25.02 | $24.56 | $24.56 | $24.50 | 165,166 |
2022-04-21 | $25.53 | $25.57 | $25.12 | $25.14 | $25.08 | 85,889 |
2022-04-20 | $25.41 | $25.50 | $25.38 | $25.41 | $25.35 | 130,317 |
2022-04-19 | $25.05 | $25.36 | $25.05 | $25.33 | $25.27 | 234,720 |
2022-04-18 | $25.12 | $25.18 | $24.96 | $25.06 | $25.00 | 199,750 |
2022-04-14 | $25.30 | $25.31 | $25.12 | $25.13 | $25.07 | 158,286 |
2022-04-13 | $25.20 | $25.42 | $25.16 | $25.39 | $25.33 | 168,687 |
2022-04-12 | $25.30 | $25.44 | $25.06 | $25.11 | $25.05 | 129,665 |
2022-04-11 | $25.37 | $25.37 | $25.11 | $25.14 | $25.08 | 157,359 |
2022-04-08 | $25.51 | $25.63 | $25.46 | $25.48 | $25.42 | 233,417 |
2022-04-07 | $25.47 | $25.62 | $25.39 | $25.54 | $25.48 | 187,630 |
2022-04-06 | $25.37 | $25.55 | $25.33 | $25.51 | $25.45 | 97,778 |
2022-04-05 | $25.93 | $25.93 | $25.56 | $25.60 | $25.54 | 119,609 |
2022-04-04 | $25.76 | $25.91 | $25.76 | $25.90 | $25.84 | 106,282 |
2022-04-01 | $25.71 | $25.76 | $25.61 | $25.76 | $25.70 | 136,943 |
2022-03-31 | $25.89 | $25.94 | $25.69 | $25.69 | $25.63 | 120,914 |
2022-03-30 | $25.95 | $25.97 | $25.81 | $25.88 | $25.82 | 245,108 |
2022-03-29 | $25.91 | $25.99 | $25.86 | $25.96 | $25.90 | 47,764 |
2022-03-28 | $25.72 | $25.79 | $25.68 | $25.79 | $25.73 | 96,855 |
2022-03-25 | $25.72 | $25.72 | $25.58 | $25.71 | $25.65 | 82,222 |
2022-03-24 | $25.55 | $25.75 | $25.54 | $25.75 | $25.68 | 90,336 |
2022-03-23 | $25.56 | $25.62 | $25.53 | $25.60 | $25.53 | 104,799 |
2022-03-22 | $25.59 | $25.62 | $25.54 | $25.62 | $25.55 | 128,060 |
2022-03-21 | $25.63 | $25.71 | $25.53 | $25.57 | $25.50 | 81,548 |
2022-03-18 | $25.62 | $25.73 | $25.62 | $25.71 | $25.64 | 133,462 |
2022-03-17 | $25.47 | $25.64 | $25.47 | $25.60 | $25.53 | 109,124 |
2022-03-16 | $25.35 | $25.51 | $25.12 | $25.47 | $25.40 | 162,947 |
2022-03-15 | $25.09 | $25.26 | $25.09 | $25.23 | $25.16 | 125,626 |
2022-03-14 | $25.16 | $25.22 | $25.00 | $25.01 | $24.94 | 146,775 |
2022-03-11 | $25.45 | $25.45 | $25.22 | $25.22 | $25.15 | 97,553 |
2022-03-10 | $25.33 | $25.41 | $25.23 | $25.38 | $25.31 | 247,672 |
2022-03-09 | $25.58 | $25.58 | $25.50 | $25.50 | $25.43 | 107,393 |
2022-03-08 | $25.49 | $25.59 | $25.47 | $25.47 | $25.40 | 159,506 |
2022-03-07 | $25.77 | $25.79 | $25.62 | $25.62 | $25.55 | 69,854 |
2022-03-04 | $25.73 | $25.88 | $25.73 | $25.88 | $25.81 | 112,345 |
2022-03-03 | $25.75 | $25.82 | $25.70 | $25.74 | $25.67 | 105,437 |
2022-03-02 | $25.68 | $25.77 | $25.66 | $25.66 | $25.59 | 104,744 |
2022-03-01 | $25.76 | $25.77 | $25.63 | $25.70 | $25.63 | 92,312 |
2022-02-28 | $25.58 | $25.70 | $25.56 | $25.70 | $25.63 | 68,917 |
2022-02-25 | $25.50 | $25.56 | $25.48 | $25.56 | $25.49 | 158,654 |
2022-02-24 | $25.01 | $25.27 | $25.00 | $25.27 | $25.20 | 157,439 |
2022-02-23 | $25.35 | $25.35 | $25.13 | $25.13 | $25.06 | 190,258 |
2022-02-22 | $25.40 | $25.45 | $25.31 | $25.38 | $25.31 | 124,421 |
2022-02-18 | $25.54 | $25.56 | $25.44 | $25.50 | $25.43 | 133,204 |
2022-02-17 | $25.55 | $25.59 | $25.51 | $25.51 | $25.44 | 131,689 |
2022-02-16 | $25.52 | $25.63 | $25.45 | $25.60 | $25.53 | 120,558 |
2022-02-15 | $25.57 | $25.58 | $25.49 | $25.53 | $25.46 | 103,992 |
2022-02-14 | $25.52 | $25.54 | $25.44 | $25.51 | $25.44 | 171,358 |
2022-02-11 | $25.67 | $25.74 | $25.55 | $25.64 | $25.57 | 215,892 |
2022-02-10 | $25.80 | $25.93 | $25.62 | $25.65 | $25.58 | 667,066 |
2022-02-09 | $26.00 | $26.03 | $25.96 | $25.99 | $25.92 | 96,662 |
2022-02-08 | $25.73 | $25.88 | $25.73 | $25.87 | $25.80 | 47,610 |
2022-02-07 | $25.79 | $25.88 | $25.77 | $25.79 | $25.72 | 116,071 |
2022-02-04 | $25.80 | $25.89 | $25.69 | $25.80 | $25.73 | 87,125 |
2022-02-03 | $25.98 | $26.00 | $25.90 | $25.90 | $25.83 | 75,773 |
2022-02-02 | $26.10 | $26.18 | $26.08 | $26.17 | $26.10 | 75,830 |
2022-02-01 | $25.90 | $26.03 | $25.90 | $26.01 | $25.94 | 332,940 |
2022-01-31 | $25.85 | $26.01 | $25.85 | $26.01 | $25.94 | 156,536 |
2022-01-28 | $25.50 | $25.82 | $25.48 | $25.82 | $25.75 | 156,201 |
2022-01-27 | $25.72 | $25.81 | $25.50 | $25.57 | $25.50 | 1,895,409 |
2022-01-26 | $26.15 | $26.15 | $25.50 | $25.51 | $25.45 | 143,686 |
2022-01-25 | $25.31 | $25.90 | $25.31 | $25.65 | $25.58 | 70,336 |
2022-01-24 | $25.32 | $25.94 | $24.78 | $25.90 | $25.83 | 359,142 |
2022-01-21 | $26.09 | $26.24 | $25.75 | $25.76 | $25.69 | 61,052 |
2022-01-20 | $26.70 | $26.97 | $26.27 | $26.27 | $26.20 | 55,445 |
2022-01-19 | $26.99 | $26.99 | $26.59 | $26.59 | $26.52 | 122,808 |
2022-01-18 | $27.16 | $27.16 | $26.87 | $26.87 | $26.80 | 127,715 |
2022-01-14 | $27.12 | $27.42 | $27.06 | $27.42 | $27.35 | 139,532 |
2022-01-13 | $27.85 | $27.85 | $27.30 | $27.32 | $27.25 | 173,498 |
2022-01-12 | $27.88 | $27.89 | $27.64 | $27.76 | $27.69 | 89,353 |
2022-01-11 | $27.29 | $27.72 | $27.29 | $27.71 | $27.64 | 37,513 |
2022-01-10 | $26.86 | $27.39 | $26.86 | $27.35 | $27.28 | 105,204 |
2022-01-07 | $27.53 | $27.53 | $27.35 | $27.40 | $27.33 | 100,458 |
2022-01-06 | $27.55 | $27.72 | $27.41 | $27.55 | $27.48 | 97,128 |
2022-01-05 | $28.10 | $28.19 | $27.53 | $27.54 | $27.47 | 92,208 |
2022-01-04 | $28.31 | $28.32 | $28.00 | $28.18 | $28.10 | 191,529 |
2022-01-03 | $28.09 | $28.17 | $28.02 | $28.15 | $28.07 | 69,214 |
2021-12-31 | $28.05 | $28.06 | $27.98 | $27.98 | $27.90 | 30,878 |
2021-12-30 | $28.36 | $28.36 | $27.98 | $28.01 | $27.93 | 146,688 |
2021-12-29 | $28.37 | $28.47 | $28.34 | $28.42 | $28.03 | 145,417 |
2021-12-28 | $28.51 | $28.51 | $28.36 | $28.39 | $28.00 | 87,152 |
2021-12-27 | $28.13 | $28.46 | $28.13 | $28.44 | $28.05 | 111,675 |
2021-12-23 | $27.97 | $28.17 | $27.97 | $28.10 | $27.72 | 146,243 |
2021-12-22 | $27.64 | $27.91 | $27.63 | $27.91 | $27.53 | 151,743 |
2021-12-21 | $27.25 | $27.66 | $27.21 | $27.66 | $27.28 | 124,569 |
2021-12-20 | $26.93 | $27.04 | $26.80 | $27.03 | $26.66 | 113,832 |
2021-12-17 | $27.31 | $27.60 | $27.24 | $27.40 | $27.03 | 120,380 |
2021-12-16 | $27.96 | $27.97 | $27.52 | $27.53 | $27.15 | 106,358 |
2021-12-15 | $27.30 | $27.86 | $27.26 | $27.86 | $27.48 | 109,512 |
2021-12-14 | $27.46 | $27.59 | $27.31 | $27.46 | $27.09 | 117,051 |
2021-12-13 | $27.98 | $27.98 | $27.68 | $27.70 | $27.32 | 107,020 |
2021-12-10 | $27.97 | $28.04 | $27.89 | $28.04 | $27.66 | 95,730 |
2021-12-09 | $28.16 | $28.16 | $27.89 | $27.89 | $27.51 | 98,611 |
2021-12-08 | $28.15 | $28.24 | $28.06 | $28.24 | $27.85 | 108,238 |
2021-12-07 | $27.89 | $28.14 | $27.88 | $28.09 | $27.71 | 187,853 |
2021-12-06 | $27.09 | $27.57 | $27.03 | $27.45 | $27.08 | 81,920 |
2021-12-03 | $27.63 | $27.63 | $26.90 | $27.10 | $26.73 | 202,307 |
2021-12-02 | $27.06 | $27.51 | $27.06 | $27.48 | $27.10 | 119,310 |
2021-12-01 | $27.75 | $27.94 | $26.97 | $27.00 | $26.63 | 126,907 |
2021-11-30 | $27.80 | $27.91 | $27.44 | $27.46 | $27.09 | 95,171 |
2021-11-29 | $28.01 | $28.15 | $27.92 | $28.01 | $27.63 | 98,524 |
2021-11-26 | $27.86 | $27.91 | $27.58 | $27.72 | $27.34 | 86,501 |
2021-11-24 | $28.10 | $28.39 | $28.08 | $28.39 | $28.00 | 71,856 |
2021-11-23 | $28.25 | $28.29 | $28.05 | $28.29 | $27.90 | 123,449 |
2021-11-22 | $28.59 | $28.70 | $28.32 | $28.32 | $27.93 | 75,875 |
2021-11-19 | $28.45 | $28.53 | $28.43 | $28.47 | $28.08 | 967,850 |
2021-11-18 | $28.37 | $28.44 | $28.31 | $28.44 | $28.05 | 27,439 |
2021-11-17 | $28.36 | $28.39 | $28.34 | $28.35 | $27.96 | 101,938 |
2021-11-16 | $28.35 | $28.46 | $28.33 | $28.43 | $28.04 | 171,292 |
2021-11-15 | $28.44 | $28.44 | $28.29 | $28.33 | $27.94 | 64,230 |
2021-11-12 | $28.25 | $28.38 | $28.23 | $28.38 | $27.99 | 148,537 |
2021-11-11 | $28.25 | $28.27 | $28.21 | $28.21 | $27.82 | 50,193 |
2021-11-10 | $28.41 | $28.45 | $28.13 | $28.19 | $27.81 | 105,653 |
2021-11-09 | $28.50 | $28.57 | $28.47 | $28.50 | $28.11 | 155,432 |
2021-11-08 | $28.62 | $28.66 | $28.58 | $28.60 | $28.21 | 274,410 |
2021-11-05 | $28.66 | $28.68 | $28.56 | $28.60 | $28.21 | 70,564 |
2021-11-04 | $28.46 | $28.47 | $28.38 | $28.44 | $28.05 | 93,798 |
2021-11-03 | $28.13 | $28.30 | $28.12 | $28.30 | $27.92 | 82,055 |
2021-11-02 | $28.05 | $28.10 | $28.04 | $28.10 | $27.72 | 44,713 |
2021-11-01 | $27.95 | $28.07 | $27.94 | $28.06 | $27.68 | 113,427 |
2021-10-29 | $27.84 | $27.94 | $27.81 | $27.94 | $27.56 | 49,893 |
2021-10-28 | $27.83 | $27.89 | $27.83 | $27.88 | $27.50 | 91,089 |
2021-10-27 | $27.73 | $27.84 | $27.66 | $27.66 | $27.28 | 137,590 |
2021-10-26 | $27.91 | $27.91 | $27.69 | $27.72 | $27.34 | 122,505 |
2021-10-25 | $27.66 | $27.74 | $27.63 | $27.70 | $27.32 | 68,020 |
2021-10-22 | $27.64 | $27.65 | $27.54 | $27.56 | $27.18 | 95,496 |
2021-10-21 | $27.59 | $27.69 | $27.59 | $27.69 | $27.31 | 170,796 |
2021-10-20 | $27.64 | $27.65 | $27.58 | $27.58 | $27.20 | 123,951 |
2021-10-19 | $27.50 | $27.59 | $27.50 | $27.56 | $27.18 | 93,949 |
2021-10-18 | $27.37 | $27.48 | $27.35 | $27.48 | $27.10 | 123,355 |
2021-10-15 | $27.38 | $27.41 | $27.35 | $27.36 | $26.99 | 132,294 |
2021-10-14 | $27.15 | $27.31 | $27.15 | $27.31 | $26.94 | 78,337 |
2021-10-13 | $26.91 | $26.97 | $26.81 | $26.97 | $26.60 | 91,665 |
2021-10-12 | $26.76 | $26.83 | $26.76 | $26.79 | $26.42 | 121,785 |
2021-10-11 | $26.97 | $26.98 | $26.71 | $26.71 | $26.35 | 96,106 |
2021-10-08 | $27.01 | $27.01 | $26.87 | $26.87 | $26.50 | 107,079 |
2021-10-07 | $26.93 | $27.13 | $26.93 | $27.01 | $26.64 | 126,207 |
2021-10-06 | $26.67 | $26.82 | $26.54 | $26.82 | $26.45 | 154,629 |
2021-10-05 | $26.62 | $26.84 | $26.62 | $26.73 | $26.36 | 81,001 |
2021-10-04 | $26.74 | $26.76 | $26.53 | $26.57 | $26.21 | 67,712 |
2021-10-01 | $26.71 | $26.98 | $26.66 | $26.94 | $26.57 | 154,975 |
2021-09-30 | $26.92 | $26.92 | $26.67 | $26.67 | $26.31 | 120,308 |
2021-09-29 | $26.89 | $27.04 | $26.87 | $26.87 | $26.50 | 78,909 |
2021-09-28 | $27.10 | $27.10 | $26.84 | $26.84 | $26.47 | 101,339 |
2021-09-27 | $27.37 | $27.46 | $27.30 | $27.39 | $27.02 | 98,916 |
2021-09-24 | $27.40 | $27.47 | $27.39 | $27.47 | $27.10 | 239,562 |
2021-09-23 | $27.37 | $27.57 | $27.37 | $27.50 | $27.12 | 164,901 |
2021-09-22 | $27.18 | $27.39 | $27.18 | $27.35 | $26.98 | 125,498 |
2021-09-21 | $27.18 | $27.18 | $27.09 | $27.12 | $26.75 | 103,764 |
2021-09-20 | $27.13 | $27.15 | $26.83 | $27.06 | $26.69 | 248,038 |
2021-09-17 | $27.61 | $27.61 | $27.40 | $27.44 | $27.07 | 84,380 |
2021-09-16 | $27.59 | $27.65 | $27.52 | $27.65 | $27.27 | 192,078 |
2021-09-15 | $27.52 | $27.64 | $27.44 | $27.63 | $27.25 | 160,596 |
2021-09-14 | $27.60 | $27.60 | $27.42 | $27.45 | $27.08 | 141,468 |
2021-09-13 | $27.64 | $27.64 | $27.47 | $27.57 | $27.19 | 58,533 |
2021-09-10 | $27.75 | $27.75 | $27.53 | $27.53 | $27.15 | 123,769 |
2021-09-09 | $27.73 | $27.78 | $27.70 | $27.70 | $27.32 | 102,947 |
2021-09-08 | $27.76 | $27.76 | $27.66 | $27.70 | $27.32 | 97,651 |
2021-09-07 | $27.77 | $27.81 | $27.77 | $27.77 | $27.39 | 96,471 |
2021-09-03 | $27.84 | $27.84 | $27.79 | $27.82 | $27.44 | 68,553 |
2021-09-02 | $27.90 | $27.90 | $27.80 | $27.87 | $27.49 | 62,697 |
2021-09-01 | $27.81 | $27.88 | $27.81 | $27.82 | $27.44 | 105,359 |
2021-08-31 | $27.74 | $27.78 | $27.74 | $27.77 | $27.39 | 108,839 |
2021-08-30 | $27.73 | $27.83 | $27.71 | $27.80 | $27.42 | 241,189 |
2021-08-27 | $27.58 | $27.67 | $27.58 | $27.67 | $27.29 | 62,762 |
2021-08-26 | $27.52 | $27.52 | $27.37 | $27.37 | $27.00 | 34,082 |
2021-08-25 | $27.55 | $27.57 | $27.52 | $27.55 | $27.17 | 48,505 |
2021-08-24 | $27.49 | $27.54 | $27.48 | $27.53 | $27.15 | 81,712 |
2021-08-23 | $27.27 | $27.46 | $27.27 | $27.43 | $27.06 | 134,694 |
2021-08-20 | $27.10 | $27.19 | $27.10 | $27.19 | $26.82 | 165,728 |
2021-08-19 | $27.02 | $27.03 | $26.90 | $26.99 | $26.62 | 245,938 |
2021-08-18 | $27.16 | $27.17 | $26.94 | $26.94 | $26.57 | 63,578 |
2021-08-17 | $27.17 | $27.17 | $27.02 | $27.11 | $26.74 | 347,313 |
2021-08-16 | $27.34 | $27.34 | $27.21 | $27.34 | $26.97 | 162,946 |
2021-08-13 | $27.35 | $27.38 | $27.33 | $27.38 | $27.01 | 97,037 |
2021-08-12 | $27.25 | $27.30 | $27.19 | $27.29 | $26.92 | 104,018 |
2021-08-11 | $27.32 | $27.32 | $27.16 | $27.26 | $26.88 | 43,022 |
2021-08-10 | $27.27 | $27.29 | $27.20 | $27.20 | $26.83 | 138,714 |
2021-08-09 | $27.27 | $27.31 | $27.27 | $27.28 | $26.91 | 111,630 |
2021-08-06 | $27.37 | $27.37 | $27.32 | $27.34 | $26.97 | 63,443 |
2021-08-05 | $27.30 | $27.43 | $27.29 | $27.43 | $27.06 | 141,013 |
2021-08-04 | $27.25 | $27.30 | $27.25 | $27.28 | $26.91 | 139,349 |
2021-08-03 | $27.20 | $27.29 | $27.09 | $27.29 | $26.92 | 89,749 |
2021-08-02 | $27.32 | $27.32 | $27.18 | $27.18 | $26.81 | 112,781 |
2021-07-30 | $27.31 | $27.31 | $27.19 | $27.19 | $26.82 | 240,974 |
2021-07-29 | $27.36 | $27.37 | $27.33 | $27.33 | $26.96 | 100,996 |
2021-07-28 | $27.23 | $27.34 | $27.19 | $27.31 | $26.94 | 81,720 |
2021-07-27 | $27.18 | $27.21 | $27.03 | $27.19 | $26.82 | 151,819 |
2021-07-26 | $27.36 | $27.36 | $27.31 | $27.36 | $26.99 | 98,615 |
2021-07-23 | $27.19 | $27.34 | $27.17 | $27.34 | $26.97 | 87,703 |
2021-07-22 | $27.06 | $27.10 | $27.01 | $27.07 | $26.70 | 61,483 |
2021-07-21 | $26.93 | $27.05 | $26.93 | $27.05 | $26.68 | 69,244 |
2021-07-20 | $26.75 | $26.93 | $26.75 | $26.90 | $26.53 | 135,028 |
2021-07-19 | $26.55 | $26.61 | $26.45 | $26.54 | $26.18 | 57,890 |
2021-07-16 | $26.92 | $26.92 | $26.76 | $26.76 | $26.39 | 162,162 |
2021-07-15 | $27.02 | $27.02 | $26.85 | $26.91 | $26.54 | 149,466 |
2021-07-14 | $27.17 | $27.18 | $27.03 | $27.05 | $26.68 | 44,109 |
2021-07-13 | $27.22 | $27.22 | $27.03 | $27.05 | $26.68 | 1,786,360 |
2021-07-12 | $27.15 | $27.25 | $27.15 | $27.25 | $26.88 | 24,036 |
2021-07-09 | $27.13 | $27.18 | $27.10 | $27.18 | $26.80 | 371,103 |
2021-07-08 | $26.93 | $27.03 | $26.93 | $26.99 | $26.62 | 87,244 |
2021-07-07 | $27.07 | $27.15 | $27.04 | $27.13 | $26.76 | 76,945 |
2021-07-06 | $27.09 | $27.09 | $26.95 | $27.03 | $26.66 | 110,008 |
2021-07-02 | $26.95 | $27.03 | $26.95 | $27.03 | $26.66 | 135,696 |
2021-07-01 | $26.84 | $26.92 | $26.81 | $26.88 | $26.52 | 120,083 |
2021-06-30 | $26.81 | $26.83 | $26.79 | $26.81 | $26.44 | 59,487 |
2021-06-29 | $26.83 | $26.83 | $26.75 | $26.77 | $26.40 | 96,709 |
2021-06-28 | $26.74 | $26.77 | $26.71 | $26.77 | $26.40 | 61,081 |
2021-06-25 | $26.72 | $26.73 | $26.68 | $26.72 | $26.36 | 123,103 |
2021-06-24 | $26.69 | $26.72 | $26.67 | $26.67 | $26.31 | 184,193 |
2021-06-23 | $26.64 | $26.64 | $26.60 | $26.60 | $26.23 | 104,070 |
2021-06-22 | $26.53 | $26.63 | $26.53 | $26.63 | $26.26 | 59,962 |
2021-06-21 | $26.32 | $26.57 | $26.32 | $26.53 | $26.17 | 199,336 |
2021-06-18 | $26.37 | $26.44 | $26.36 | $26.36 | $26.00 | 151,824 |
2021-06-17 | $26.41 | $26.53 | $26.41 | $26.49 | $26.13 | 95,609 |
2021-06-16 | $26.61 | $26.61 | $26.42 | $26.49 | $26.13 | 126,064 |
2021-06-15 | $26.59 | $26.63 | $26.53 | $26.61 | $26.25 | 128,051 |
2021-06-14 | $26.62 | $26.64 | $26.55 | $26.62 | $26.26 | 78,509 |
2021-06-11 | $26.65 | $26.65 | $26.60 | $26.65 | $26.29 | 40,729 |
2021-06-10 | $26.59 | $26.68 | $26.59 | $26.66 | $26.30 | 45,545 |
2021-06-09 | $26.57 | $26.59 | $26.54 | $26.54 | $26.17 | 159,973 |
2021-06-08 | $26.49 | $26.55 | $26.48 | $26.53 | $26.17 | 106,968 |
2021-06-07 | $26.46 | $26.47 | $26.43 | $26.47 | $26.11 | 163,275 |
2021-06-04 | $26.43 | $26.47 | $26.39 | $26.47 | $26.11 | 173,336 |
2021-06-03 | $26.32 | $26.35 | $26.31 | $26.31 | $25.95 | 49,701 |
2021-06-02 | $26.41 | $26.42 | $26.35 | $26.40 | $26.04 | 87,929 |
2021-06-01 | $26.41 | $26.41 | $26.31 | $26.33 | $25.97 | 214,490 |
2021-05-28 | $26.36 | $26.38 | $26.33 | $26.34 | $25.98 | 46,079 |
2021-05-27 | $26.27 | $26.31 | $26.26 | $26.29 | $25.93 | 104,776 |
2021-05-26 | $26.19 | $26.27 | $26.19 | $26.24 | $25.88 | 121,566 |
2021-05-25 | $26.22 | $26.29 | $26.19 | $26.19 | $25.84 | 78,817 |
2021-05-24 | $26.08 | $26.26 | $26.08 | $26.18 | $25.82 | 71,404 |
2021-05-21 | $26.09 | $26.17 | $26.02 | $26.05 | $25.69 | 87,801 |
2021-05-20 | $25.95 | $26.03 | $25.95 | $26.03 | $25.68 | 85,237 |
2021-05-19 | $25.71 | $25.80 | $25.65 | $25.80 | $25.45 | 80,441 |
2021-05-18 | $26.01 | $26.03 | $25.93 | $25.93 | $25.57 | 41,912 |
2021-05-17 | $26.04 | $26.05 | $25.97 | $26.05 | $25.69 | 73,662 |
2021-05-14 | $25.91 | $26.11 | $25.91 | $26.07 | $25.72 | 98,523 |
2021-05-13 | $25.69 | $25.85 | $25.63 | $25.77 | $25.42 | 73,766 |
2021-05-12 | $25.88 | $25.94 | $25.55 | $25.55 | $25.21 | 72,919 |
2021-05-11 | $26.02 | $26.05 | $25.97 | $26.04 | $25.68 | 92,438 |
2021-05-10 | $26.42 | $26.47 | $26.24 | $26.26 | $25.90 | 92,282 |
2021-05-07 | $26.28 | $26.42 | $26.28 | $26.42 | $26.06 | 86,798 |
2021-05-06 | $26.22 | $26.22 | $26.10 | $26.20 | $25.84 | 125,037 |
2021-05-05 | $26.23 | $26.23 | $26.10 | $26.11 | $25.75 | 91,500 |
2021-05-04 | $26.23 | $26.23 | $26.09 | $26.14 | $25.78 | 71,078 |
2021-05-03 | $26.19 | $26.32 | $26.19 | $26.26 | $25.90 | 101,217 |
2021-04-30 | $26.10 | $26.20 | $26.10 | $26.17 | $25.81 | 46,369 |
2021-04-29 | $26.22 | $26.25 | $26.15 | $26.20 | $25.84 | 45,947 |
2021-04-28 | $26.16 | $26.20 | $26.16 | $26.16 | $25.80 | 141,059 |
2021-04-27 | $26.20 | $26.28 | $26.20 | $26.20 | $25.84 | 58,044 |
2021-04-26 | $26.25 | $26.30 | $26.22 | $26.26 | $25.90 | 54,029 |
2021-04-23 | $26.10 | $26.25 | $26.05 | $26.22 | $25.86 | 127,614 |
2021-04-22 | $26.11 | $26.17 | $26.02 | $26.02 | $25.66 | 82,591 |
2021-04-21 | $25.93 | $26.15 | $25.93 | $26.13 | $25.77 | 105,274 |
2021-04-20 | $26.01 | $26.01 | $25.89 | $25.93 | $25.58 | 85,577 |
2021-04-19 | $26.04 | $26.04 | $25.97 | $26.02 | $25.66 | 144,294 |
2021-04-16 | $26.07 | $26.16 | $25.99 | $26.14 | $25.78 | 71,612 |
2021-04-15 | $25.94 | $26.11 | $25.94 | $26.06 | $25.70 | 110,621 |
2021-04-14 | $25.93 | $25.98 | $25.83 | $25.85 | $25.50 | 172,778 |
2021-04-13 | $25.83 | $25.94 | $25.77 | $25.94 | $25.59 | 133,108 |
2021-04-12 | $25.81 | $25.81 | $25.71 | $25.79 | $25.44 | 65,577 |
2021-04-09 | $25.70 | $25.76 | $25.66 | $25.76 | $25.40 | 65,292 |
2021-04-08 | $25.59 | $25.72 | $25.56 | $25.68 | $25.32 | 65,705 |
2021-04-07 | $25.42 | $25.67 | $25.42 | $25.59 | $25.24 | 207,553 |
2021-04-06 | $25.65 | $25.69 | $25.52 | $25.67 | $25.32 | 536,314 |
2021-04-05 | $25.72 | $25.72 | $25.53 | $25.60 | $25.25 | 158,060 |
2021-04-01 | $25.23 | $25.41 | $25.21 | $25.41 | $25.06 | 49,037 |
2021-03-31 | $25.19 | $25.33 | $25.19 | $25.21 | $24.87 | 115,933 |
2021-03-30 | $25.11 | $25.22 | $25.10 | $25.14 | $24.80 | 158,586 |
2021-03-29 | $25.21 | $25.21 | $25.11 | $25.11 | $24.77 | 90,115 |
2021-03-26 | $25.05 | $25.24 | $24.97 | $25.20 | $24.86 | 97,285 |
2021-03-25 | $24.83 | $24.98 | $24.67 | $24.98 | $24.64 | 50,514 |
2021-03-24 | $24.97 | $25.06 | $24.83 | $24.83 | $24.49 | 141,400 |
2021-03-23 | $25.02 | $25.04 | $24.84 | $24.88 | $24.54 | 165,598 |
2021-03-22 | $25.01 | $25.09 | $24.95 | $25.02 | $24.68 | 82,103 |
2021-03-19 | $24.83 | $24.98 | $24.77 | $24.88 | $24.54 | 479,407 |
2021-03-18 | $25.04 | $25.08 | $24.86 | $24.86 | $24.52 | 96,194 |
2021-03-17 | $24.99 | $25.18 | $24.94 | $25.18 | $24.84 | 94,897 |
2021-03-16 | $25.21 | $25.22 | $25.07 | $25.08 | $24.74 | 276,107 |
2021-03-15 | $24.86 | $25.20 | $24.86 | $25.15 | $24.81 | 115,566 |
2021-03-12 | $24.78 | $24.98 | $24.78 | $24.97 | $24.63 | 126,290 |
2021-03-11 | $25.04 | $25.07 | $24.92 | $24.97 | $24.63 | 186,916 |
2021-03-10 | $24.77 | $24.87 | $24.72 | $24.79 | $24.45 | 176,761 |
2021-03-09 | $24.61 | $24.77 | $24.60 | $24.66 | $24.32 | 77,386 |
2021-03-08 | $24.44 | $24.63 | $24.44 | $24.44 | $24.11 | 57,734 |
2021-03-05 | $24.23 | $24.47 | $24.04 | $24.45 | $24.12 | 47,215 |
2021-03-04 | $24.53 | $24.55 | $24.00 | $24.15 | $23.82 | 147,138 |
2021-03-03 | $24.65 | $24.65 | $24.48 | $24.48 | $24.15 | 100,753 |
2021-03-02 | $24.77 | $24.81 | $24.70 | $24.70 | $24.36 | 115,638 |
2021-03-01 | $24.79 | $24.88 | $24.72 | $24.80 | $24.46 | 129,181 |
2021-02-26 | $24.59 | $24.64 | $24.35 | $24.50 | $24.17 | 132,563 |
2021-02-25 | $24.85 | $24.91 | $24.45 | $24.48 | $24.15 | 59,775 |
2021-02-24 | $24.69 | $24.97 | $24.68 | $24.96 | $24.62 | 105,864 |
2021-02-23 | $24.59 | $24.85 | $24.59 | $24.85 | $24.51 | 95,961 |
2021-02-22 | $24.88 | $24.94 | $24.84 | $24.84 | $24.50 | 48,895 |
2021-02-19 | $25.04 | $25.04 | $24.93 | $24.93 | $24.59 | 41,080 |
2021-02-18 | $24.76 | $25.00 | $24.76 | $24.95 | $24.61 | 56,296 |
2021-02-17 | $24.95 | $25.04 | $24.94 | $25.04 | $24.70 | 39,588 |
2021-02-16 | $25.16 | $25.23 | $24.99 | $25.06 | $24.72 | 72,065 |
2021-02-12 | $25.06 | $25.20 | $25.06 | $25.20 | $24.86 | 46,249 |
2021-02-11 | $25.18 | $25.19 | $25.08 | $25.18 | $24.84 | 113,431 |
2021-02-10 | $25.37 | $25.37 | $25.12 | $25.18 | $24.84 | 122,024 |
2021-02-09 | $25.12 | $25.17 | $24.94 | $25.13 | $24.78 | 81,442 |
2021-02-08 | $25.08 | $25.16 | $25.05 | $25.16 | $24.82 | 64,597 |
2021-02-05 | $25.00 | $25.06 | $24.99 | $25.04 | $24.70 | 119,158 |
2021-02-04 | $24.85 | $24.97 | $24.76 | $24.95 | $24.60 | 74,097 |
2021-02-03 | $24.76 | $24.89 | $24.76 | $24.83 | $24.49 | 82,195 |
2021-02-02 | $24.77 | $24.98 | $24.74 | $24.85 | $24.51 | 103,117 |
2021-02-01 | $24.53 | $24.72 | $24.46 | $24.71 | $24.37 | 90,048 |
2021-01-29 | $24.52 | $24.64 | $24.35 | $24.42 | $24.08 | 63,226 |
2021-01-28 | $24.45 | $24.83 | $24.45 | $24.67 | $24.33 | 49,011 |
2021-01-27 | $25.09 | $25.09 | $24.49 | $24.51 | $24.18 | 149,639 |
2021-01-26 | $25.04 | $25.07 | $24.96 | $24.96 | $24.62 | 39,823 |
2021-01-25 | $24.92 | $25.05 | $24.84 | $25.00 | $24.66 | 142,903 |
2021-01-22 | $24.86 | $24.97 | $24.86 | $24.90 | $24.56 | 133,081 |
2021-01-21 | $24.96 | $25.01 | $24.90 | $24.92 | $24.58 | 253,976 |
2021-01-20 | $24.89 | $25.02 | $24.85 | $25.01 | $24.67 | 163,370 |
2021-01-19 | $24.65 | $24.83 | $24.63 | $24.80 | $24.46 | 99,162 |
2021-01-15 | $24.73 | $24.76 | $24.60 | $24.69 | $24.35 | 43,441 |
2021-01-14 | $24.80 | $24.85 | $24.73 | $24.75 | $24.41 | 115,976 |
2021-01-13 | $24.74 | $24.83 | $24.70 | $24.78 | $24.44 | 69,057 |
2021-01-12 | $24.66 | $24.72 | $24.58 | $24.69 | $24.35 | 59,036 |
2021-01-11 | $24.51 | $24.72 | $24.50 | $24.66 | $24.32 | 57,636 |
2021-01-08 | $24.70 | $24.82 | $24.65 | $24.76 | $24.42 | 178,669 |
2021-01-07 | $24.63 | $24.73 | $24.55 | $24.69 | $24.35 | 67,202 |
2021-01-06 | $24.23 | $24.60 | $24.23 | $24.51 | $24.18 | 220,042 |
2021-01-05 | $24.44 | $24.48 | $24.35 | $24.43 | $24.10 | 439,621 |
2021-01-04 | $24.89 | $24.89 | $24.10 | $24.37 | $24.04 | 94,017 |
2020-12-31 | $24.78 | $24.78 | $24.46 | $24.64 | $24.30 | 37,998 |
2020-12-30 | $24.50 | $24.59 | $24.50 | $24.56 | $24.22 | 55,740 |
2020-12-29 | $24.73 | $24.73 | $24.56 | $24.59 | $24.12 | 117,253 |
2020-12-28 | $24.69 | $24.69 | $24.60 | $24.67 | $24.20 | 46,736 |
2020-12-24 | $24.48 | $24.56 | $24.47 | $24.54 | $24.07 | 92,173 |
2020-12-23 | $24.51 | $24.53 | $24.49 | $24.50 | $24.03 | 54,028 |
2020-12-22 | $24.46 | $24.52 | $24.44 | $24.44 | $23.98 | 190,676 |
2020-12-21 | $24.45 | $24.55 | $24.34 | $24.51 | $24.04 | 61,063 |
2020-12-18 | $24.78 | $24.81 | $24.56 | $24.58 | $24.11 | 55,726 |
2020-12-17 | $24.77 | $24.83 | $24.76 | $24.82 | $24.35 | 66,686 |
2020-12-16 | $24.73 | $24.77 | $24.67 | $24.68 | $24.21 | 123,204 |
2020-12-15 | $24.41 | $24.72 | $24.41 | $24.72 | $24.25 | 108,740 |
2020-12-14 | $24.75 | $24.75 | $24.42 | $24.43 | $23.97 | 216,906 |
2020-12-11 | $24.59 | $24.63 | $24.29 | $24.51 | $24.05 | 92,500 |
2020-12-10 | $24.36 | $24.60 | $24.27 | $24.59 | $24.12 | 86,130 |
2020-12-09 | $24.63 | $24.63 | $24.52 | $24.61 | $24.14 | 49,094 |
2020-12-08 | $24.54 | $24.71 | $24.54 | $24.69 | $24.22 | 45,949 |
2020-12-07 | $24.65 | $24.65 | $24.57 | $24.64 | $24.17 | 30,381 |
2020-12-04 | $24.62 | $24.84 | $24.60 | $24.72 | $24.25 | 50,781 |
2020-12-03 | $24.45 | $24.62 | $24.45 | $24.56 | $24.09 | 75,655 |
2020-12-02 | $24.43 | $24.50 | $24.40 | $24.50 | $24.03 | 79,817 |
2020-12-01 | $24.56 | $24.61 | $24.46 | $24.53 | $24.06 | 62,959 |
2020-11-30 | $24.48 | $24.48 | $24.29 | $24.36 | $23.90 | 36,639 |
2020-11-27 | $24.77 | $24.77 | $24.52 | $24.53 | $24.06 | 36,500 |
2020-11-25 | $24.59 | $24.86 | $24.52 | $24.60 | $24.13 | 52,946 |
2020-11-24 | $24.51 | $24.74 | $24.51 | $24.72 | $24.25 | 123,254 |
2020-11-23 | $24.29 | $24.43 | $24.28 | $24.39 | $23.93 | 33,522 |
2020-11-20 | $24.19 | $24.22 | $24.16 | $24.18 | $23.72 | 47,798 |
2020-11-19 | $24.12 | $24.26 | $24.12 | $24.24 | $23.78 | 61,543 |
2020-11-18 | $24.63 | $24.63 | $24.23 | $24.23 | $23.77 | 89,090 |
2020-11-17 | $24.29 | $24.56 | $24.22 | $24.45 | $23.98 | 60,067 |
2020-11-16 | $24.54 | $24.57 | $24.49 | $24.55 | $24.08 | 161,965 |
2020-11-13 | $24.39 | $24.51 | $24.38 | $24.45 | $23.99 | 5,563 |
2020-11-12 | $24.36 | $24.46 | $24.26 | $24.33 | $23.87 | 144,147 |
2020-11-11 | $24.42 | $24.42 | $24.02 | $24.37 | $23.90 | 129,426 |
2020-11-10 | $24.14 | $24.32 | $24.14 | $24.20 | $23.74 | 130,524 |
2020-11-09 | $24.69 | $24.76 | $24.40 | $24.40 | $23.93 | 97,170 |
2020-11-06 | $24.56 | $24.58 | $24.51 | $24.53 | $24.07 | 86,689 |
2020-11-05 | $24.48 | $24.64 | $24.48 | $24.61 | $24.14 | 8,775 |
2020-11-04 | $24.66 | $24.87 | $24.49 | $24.53 | $24.06 | 189,211 |
2020-11-03 | $24.42 | $24.57 | $24.41 | $24.50 | $24.04 | 373,677 |
2020-11-02 | $24.45 | $24.45 | $24.26 | $24.34 | $23.88 | 6,148 |
2020-10-30 | $24.19 | $24.25 | $24.16 | $24.17 | $23.71 | 71,304 |
2020-10-29 | $24.50 | $24.51 | $24.42 | $24.47 | $24.00 | 94,642 |
2020-10-28 | $24.63 | $24.63 | $24.46 | $24.46 | $24.00 | 188,132 |
2020-10-27 | $24.75 | $24.81 | $24.72 | $24.76 | $24.29 | 71,096 |
2020-10-26 | $24.73 | $24.75 | $24.61 | $24.66 | $24.19 | 150,978 |
2020-10-23 | $24.68 | $24.73 | $24.62 | $24.71 | $24.25 | 57,764 |
2020-10-22 | $24.87 | $24.87 | $24.64 | $24.64 | $24.17 | 84,819 |
2020-10-21 | $24.75 | $24.78 | $24.69 | $24.73 | $24.26 | 101,895 |
2020-10-20 | $24.80 | $24.82 | $24.71 | $24.74 | $24.27 | 225,599 |
2020-10-19 | $24.97 | $24.97 | $24.79 | $24.79 | $24.32 | 77,828 |
2020-10-16 | $25.08 | $25.08 | $24.96 | $24.96 | $24.49 | 112,257 |
2020-10-15 | $24.99 | $24.99 | $24.92 | $24.93 | $24.46 | 77,942 |
2020-10-14 | $25.16 | $25.17 | $25.01 | $25.07 | $24.59 | 36,888 |
2020-10-13 | $25.07 | $25.22 | $25.06 | $25.18 | $24.71 | 235,304 |
2020-10-12 | $25.16 | $25.16 | $25.12 | $25.12 | $24.64 | 15,028 |
2020-10-09 | $24.88 | $24.95 | $24.88 | $24.89 | $24.42 | 83,142 |
2020-10-08 | $24.81 | $24.87 | $24.79 | $24.85 | $24.37 | 167,781 |
2020-10-07 | $24.43 | $24.79 | $24.43 | $24.74 | $24.27 | 69,796 |
2020-10-06 | $24.64 | $24.71 | $24.56 | $24.59 | $24.13 | 72,158 |
2020-10-05 | $24.39 | $24.58 | $24.39 | $24.58 | $24.11 | 55,881 |
2020-10-02 | $24.52 | $25.43 | $24.44 | $24.46 | $23.99 | 462,983 |
2020-10-01 | $24.51 | $24.58 | $24.47 | $24.52 | $24.05 | 73,523 |
2020-09-30 | $24.46 | $24.49 | $24.40 | $24.47 | $24.01 | 61,861 |
2020-09-29 | $24.35 | $24.36 | $24.28 | $24.29 | $23.83 | 118,328 |
2020-09-28 | $24.30 | $24.36 | $24.28 | $24.28 | $23.82 | 112,394 |
2020-09-25 | $23.99 | $24.17 | $23.99 | $24.17 | $23.71 | 83,451 |
2020-09-24 | $23.94 | $24.01 | $23.84 | $23.98 | $23.53 | 187,545 |
2020-09-23 | $24.45 | $24.45 | $23.91 | $23.92 | $23.46 | 347,052 |
2020-09-22 | $24.32 | $24.40 | $24.27 | $24.39 | $23.92 | 29,522 |
2020-09-21 | $24.21 | $24.25 | $24.11 | $24.25 | $23.79 | 77,061 |
2020-09-18 | $24.83 | $26.73 | $24.58 | $24.63 | $24.16 | 2,204,541 |
2020-09-17 | $24.90 | $25.20 | $24.73 | $24.80 | $24.33 | 20,271,659 |
Cabana Target Drawdown 10 ETF (TDSC) News Headlines
Recent Cabana Target Drawdown 10 ETF (TDSC) News
Similar Companies to Cabana Target Drawdown 10 ETF (TDSC) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |