Cabana Target Drawdown 13 ETF (TDSD) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.43 ($-0.02) -0.11%
Cabana Target Drawdown 13 ETF - Daily Information
Click for more stock information on Cabana Target Drawdown 13 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.54 |
Previous Close | $22.43 |
High | $22.54 |
Low | $22.26 |
Adjusted Open | $22.54 |
Previous Adjusted Close | $22.43 |
Adjusted High | $22.54 |
Adjusted Low | $22.26 |
About Cabana Target Drawdown 13 ETF (TDSD)
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. In determining the Fund's asset allocation, the Sub-Adviser seeks to maximize capital appreciation during times of favorable conditions while maintaining relative stability through exposure to inversely or less correlated assets during periods of less favorable market conditions. The Fund's assets are allocated across the spectrum of primary asset classes based on each phase of the economic cycle; however, this may change from time to time as the Fund seeks to achieve its investment objective. The Fund's asset allocation allows for potential capital appreciation of growth assets during times of favorable conditions, while maintaining relative stability through exposure to inversely or less correlated assets during periods of less favorable market conditions. 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 13%; however, there can be no assurance, 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 13 ETF (TDSD)
Historical Stock Data for Cabana Target Drawdown 13 ETF (TDSD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-01-05 | $22.54 | $22.54 | $22.26 | $22.43 | $22.43 | 11,769 |
2024-01-04 | $22.58 | $22.58 | $22.44 | $22.45 | $22.45 | 18,322 |
2024-01-03 | $22.72 | $22.72 | $22.50 | $22.50 | $22.50 | 11,026 |
2024-01-02 | $22.84 | $22.93 | $22.77 | $22.83 | $22.83 | 22,060 |
2023-12-29 | $23.08 | $23.08 | $22.95 | $22.98 | $22.98 | 22,136 |
2023-12-28 | $23.09 | $23.10 | $23.05 | $23.10 | $23.10 | 12,110 |
2023-12-27 | $23.06 | $23.07 | $22.94 | $23.07 | $23.07 | 10,874 |
2023-12-26 | $22.94 | $23.00 | $22.90 | $22.96 | $22.96 | 1,395 |
2023-12-22 | $23.21 | $23.21 | $23.09 | $23.18 | $22.87 | 3,211 |
2023-12-21 | $23.03 | $23.12 | $22.97 | $23.12 | $22.81 | 7,630 |
2023-12-20 | $22.96 | $22.96 | $22.85 | $22.85 | $22.85 | 3,870 |
2023-12-19 | $23.18 | $23.23 | $23.16 | $23.23 | $23.23 | 13,413 |
2023-12-18 | $23.01 | $23.06 | $23.01 | $23.05 | $23.05 | 2,111 |
2023-12-15 | $23.04 | $23.04 | $22.94 | $22.98 | $22.98 | 22,319 |
2023-12-14 | $22.96 | $23.07 | $22.96 | $23.07 | $23.07 | 9,866 |
2023-12-13 | $22.51 | $22.84 | $22.49 | $22.83 | $22.83 | 5,920 |
2023-12-12 | $22.43 | $22.51 | $22.43 | $22.51 | $22.51 | 10,833 |
2023-12-11 | $22.24 | $22.40 | $22.22 | $22.40 | $22.40 | 10,966 |
2023-12-08 | $22.22 | $22.27 | $22.16 | $22.26 | $22.26 | 12,416 |
2023-12-07 | $22.19 | $22.23 | $22.12 | $22.19 | $22.19 | 30,841 |
2023-12-06 | $22.23 | $22.23 | $22.06 | $22.10 | $22.10 | 25,373 |
2023-12-05 | $22.15 | $22.15 | $22.06 | $22.11 | $22.11 | 13,044 |
2023-12-04 | $22.10 | $22.16 | $22.04 | $22.16 | $22.16 | 14,596 |
2023-12-01 | $22.10 | $22.21 | $22.10 | $22.21 | $22.21 | 4,555 |
2023-11-30 | $21.90 | $22.01 | $21.90 | $22.01 | $22.01 | 2,125 |
2023-11-29 | $21.96 | $21.96 | $21.89 | $21.92 | $21.92 | 3,711 |
2023-11-28 | $21.78 | $21.86 | $21.78 | $21.83 | $21.83 | 14,453 |
2023-11-27 | $21.77 | $21.86 | $21.77 | $21.80 | $21.80 | 12,555 |
2023-11-24 | $21.80 | $21.83 | $21.80 | $21.81 | $21.81 | 3,332 |
2023-11-22 | $21.79 | $21.83 | $21.79 | $21.81 | $21.81 | 2,618 |
2023-11-21 | $21.77 | $21.79 | $21.75 | $21.79 | $21.79 | 30,089 |
2023-11-20 | $21.68 | $21.74 | $21.63 | $21.72 | $21.72 | 16,821 |
2023-11-17 | $21.67 | $21.69 | $21.66 | $21.67 | $21.67 | 5,990 |
2023-11-16 | $21.66 | $21.71 | $21.66 | $21.71 | $21.71 | 48,185 |
2023-11-15 | $21.63 | $21.67 | $21.62 | $21.63 | $21.63 | 5,921 |
2023-11-14 | $21.63 | $21.65 | $21.61 | $21.62 | $21.62 | 60,436 |
2023-11-13 | $21.50 | $21.50 | $21.49 | $21.50 | $21.50 | 7,656 |
2023-11-10 | $21.50 | $21.51 | $21.50 | $21.50 | $21.50 | 37,519 |
2023-11-09 | $21.52 | $21.52 | $21.50 | $21.51 | $21.51 | 3,673 |
2023-11-08 | $21.49 | $21.50 | $21.49 | $21.50 | $21.50 | 6,013 |
2023-11-07 | $21.49 | $21.50 | $21.48 | $21.49 | $21.49 | 2,680 |
2023-11-06 | $21.50 | $21.50 | $21.48 | $21.49 | $21.49 | 25,320 |
2023-11-03 | $21.48 | $21.50 | $21.48 | $21.48 | $21.48 | 808 |
2023-11-02 | $21.48 | $21.49 | $21.48 | $21.48 | $21.48 | 14,923 |
2023-11-01 | $21.48 | $21.48 | $21.47 | $21.48 | $21.48 | 5,576 |
2023-10-31 | $21.47 | $21.47 | $21.46 | $21.47 | $21.47 | 16,541 |
2023-10-30 | $21.46 | $21.48 | $21.46 | $21.47 | $21.47 | 9,344 |
2023-10-27 | $21.46 | $21.48 | $21.46 | $21.46 | $21.46 | 16,058 |
2023-10-26 | $21.47 | $21.48 | $21.45 | $21.48 | $21.48 | 27,874 |
2023-10-25 | $21.46 | $21.46 | $21.44 | $21.46 | $21.46 | 15,745 |
2023-10-24 | $21.46 | $21.47 | $21.44 | $21.45 | $21.45 | 4,657 |
2023-10-23 | $21.45 | $21.45 | $21.44 | $21.45 | $21.45 | 16,769 |
2023-10-20 | $21.45 | $21.45 | $21.44 | $21.45 | $21.45 | 24,996 |
2023-10-19 | $21.44 | $21.45 | $21.44 | $21.45 | $21.45 | 29,155 |
2023-10-18 | $21.43 | $21.44 | $21.43 | $21.44 | $21.44 | 9,334 |
2023-10-17 | $21.42 | $21.43 | $21.42 | $21.43 | $21.43 | 19,696 |
2023-10-16 | $21.43 | $21.43 | $21.42 | $21.43 | $21.43 | 23,939 |
2023-10-13 | $21.42 | $21.44 | $21.42 | $21.43 | $21.43 | 13,865 |
2023-10-12 | $21.42 | $21.42 | $21.41 | $21.42 | $21.42 | 18,309 |
2023-10-11 | $21.41 | $21.42 | $21.40 | $21.40 | $21.40 | 18,456 |
2023-10-10 | $21.42 | $21.42 | $21.40 | $21.41 | $21.41 | 4,846 |
2023-10-09 | $21.40 | $21.42 | $21.40 | $21.42 | $21.42 | 288 |
2023-10-06 | $21.41 | $21.42 | $21.40 | $21.42 | $21.42 | 7,222 |
2023-10-05 | $21.42 | $21.42 | $21.40 | $21.42 | $21.42 | 43,671 |
2023-10-04 | $21.39 | $21.40 | $21.38 | $21.39 | $21.39 | 22,190 |
2023-10-03 | $21.38 | $21.41 | $21.38 | $21.41 | $21.41 | 12,114 |
2023-10-02 | $21.37 | $21.41 | $21.37 | $21.39 | $21.39 | 20,240 |
2023-09-29 | $21.37 | $21.39 | $21.37 | $21.38 | $21.38 | 43,827 |
2023-09-28 | $21.37 | $21.40 | $21.37 | $21.40 | $21.40 | 24,442 |
2023-09-27 | $21.37 | $21.38 | $21.37 | $21.38 | $21.38 | 20,142 |
2023-09-26 | $21.38 | $21.39 | $21.36 | $21.39 | $21.39 | 51,414 |
2023-09-25 | $21.50 | $21.51 | $21.48 | $21.50 | $21.38 | 57,144 |
2023-09-22 | $21.50 | $21.50 | $21.48 | $21.49 | $21.36 | 20,928 |
2023-09-21 | $21.48 | $21.50 | $21.48 | $21.50 | $21.38 | 48,726 |
2023-09-20 | $21.48 | $21.49 | $21.47 | $21.47 | $21.34 | 63,695 |
2023-09-19 | $21.47 | $21.49 | $21.47 | $21.49 | $21.37 | 38,837 |
2023-09-18 | $21.48 | $21.48 | $21.46 | $21.46 | $21.34 | 21,273 |
2023-09-15 | $21.47 | $21.48 | $21.46 | $21.48 | $21.36 | 41,414 |
2023-09-14 | $21.45 | $21.48 | $21.45 | $21.47 | $21.35 | 7,143 |
2023-09-13 | $21.45 | $21.47 | $21.45 | $21.46 | $21.33 | 67,585 |
2023-09-12 | $21.45 | $21.46 | $21.45 | $21.46 | $21.33 | 12,946 |
2023-09-11 | $21.47 | $21.47 | $21.45 | $21.46 | $21.34 | 26,893 |
2023-09-08 | $21.46 | $21.46 | $21.44 | $21.46 | $21.34 | 25,520 |
2023-09-07 | $21.46 | $21.47 | $21.44 | $21.47 | $21.35 | 23,595 |
2023-09-06 | $21.45 | $21.46 | $21.44 | $21.45 | $21.32 | 27,559 |
2023-09-05 | $21.43 | $21.45 | $21.43 | $21.44 | $21.32 | 10,612 |
2023-09-01 | $21.46 | $21.46 | $21.43 | $21.43 | $21.31 | 3,950 |
2023-08-31 | $21.43 | $21.45 | $21.43 | $21.45 | $21.33 | 100,070 |
2023-08-30 | $21.43 | $21.44 | $21.42 | $21.43 | $21.30 | 16,351 |
2023-08-29 | $21.41 | $21.43 | $21.41 | $21.43 | $21.30 | 21,905 |
2023-08-28 | $21.42 | $21.43 | $21.41 | $21.41 | $21.29 | 13,678 |
2023-08-25 | $21.41 | $21.43 | $21.41 | $21.43 | $21.43 | 19,991 |
2023-08-24 | $21.41 | $21.41 | $21.25 | $21.29 | $21.29 | 22,708 |
2023-08-23 | $21.41 | $21.41 | $21.34 | $21.39 | $21.39 | 6,890 |
2023-08-22 | $21.41 | $21.42 | $21.26 | $21.29 | $21.29 | 82,747 |
2023-08-21 | $21.40 | $21.41 | $21.39 | $21.39 | $21.39 | 40,355 |
2023-08-18 | $21.41 | $21.41 | $21.40 | $21.41 | $21.41 | 13,031 |
2023-08-17 | $21.56 | $21.56 | $21.41 | $21.41 | $21.41 | 69,149 |
2023-08-16 | $21.70 | $21.70 | $21.55 | $21.55 | $21.55 | 153,136 |
2023-08-15 | $21.79 | $21.80 | $21.69 | $21.72 | $21.72 | 60,529 |
2023-08-14 | $21.86 | $21.89 | $21.85 | $21.89 | $21.89 | 1,344 |
2023-08-11 | $21.88 | $21.88 | $21.80 | $21.84 | $21.84 | 27,307 |
2023-08-10 | $22.00 | $22.00 | $21.88 | $21.89 | $21.89 | 2,148 |
2023-08-09 | $21.96 | $22.00 | $21.87 | $21.90 | $21.90 | 14,198 |
2023-08-08 | $21.91 | $22.01 | $21.89 | $22.01 | $22.01 | 1,857 |
2023-08-07 | $22.09 | $22.17 | $22.07 | $22.17 | $22.17 | 11,865 |
2023-08-04 | $22.15 | $22.22 | $22.02 | $22.02 | $22.02 | 11,064 |
2023-08-03 | $22.01 | $22.12 | $22.01 | $22.09 | $22.09 | 38,512 |
2023-08-02 | $22.27 | $22.27 | $22.15 | $22.16 | $22.16 | 14,786 |
2023-08-01 | $22.37 | $22.43 | $22.34 | $22.39 | $22.39 | 21,099 |
2023-07-31 | $22.48 | $22.49 | $22.43 | $22.49 | $22.49 | 59,590 |
2023-07-28 | $22.40 | $22.42 | $22.40 | $22.41 | $22.41 | 1,560 |
2023-07-27 | $22.35 | $22.35 | $22.22 | $22.22 | $22.22 | 8,196 |
2023-07-26 | $22.33 | $22.42 | $22.33 | $22.40 | $22.40 | 10,036 |
2023-07-25 | $22.40 | $22.46 | $22.40 | $22.40 | $22.40 | 11,436 |
2023-07-24 | $22.33 | $22.38 | $22.33 | $22.36 | $22.36 | 75,000 |
2023-07-21 | $22.34 | $22.34 | $22.33 | $22.34 | $22.34 | 4,110 |
2023-07-20 | $22.38 | $22.38 | $22.33 | $22.33 | $22.33 | 7,230 |
2023-07-19 | $22.57 | $22.57 | $22.50 | $22.53 | $22.53 | 14,973 |
2023-07-18 | $22.41 | $22.48 | $22.41 | $22.48 | $22.48 | 11,414 |
2023-07-17 | $22.34 | $22.42 | $22.34 | $22.38 | $22.38 | 88,204 |
2023-07-14 | $22.31 | $22.31 | $22.26 | $22.26 | $22.26 | 5,672 |
2023-07-13 | $22.23 | $22.30 | $22.22 | $22.29 | $22.29 | 21,636 |
2023-07-12 | $22.20 | $22.21 | $22.07 | $22.16 | $22.16 | 56,092 |
2023-07-11 | $21.95 | $21.97 | $21.86 | $21.97 | $21.97 | 10,667 |
2023-07-10 | $21.74 | $21.87 | $21.74 | $21.85 | $21.85 | 23,823 |
2023-07-07 | $21.78 | $21.88 | $21.76 | $21.76 | $21.76 | 46,981 |
2023-07-06 | $21.65 | $21.75 | $21.62 | $21.74 | $21.74 | 8,934 |
2023-07-05 | $22.00 | $22.00 | $21.95 | $21.97 | $21.97 | 8,669 |
2023-07-03 | $22.10 | $22.10 | $22.02 | $22.08 | $22.08 | 23,559 |
2023-06-30 | $22.02 | $22.04 | $21.96 | $22.04 | $22.04 | 17,179 |
2023-06-29 | $21.76 | $21.79 | $21.75 | $21.79 | $21.79 | 4,925 |
2023-06-28 | $21.76 | $21.81 | $21.76 | $21.79 | $21.79 | 43,121 |
2023-06-27 | $21.58 | $21.78 | $21.58 | $21.76 | $21.76 | 24,066 |
2023-06-26 | $21.60 | $21.65 | $21.60 | $21.60 | $21.55 | 11,208 |
2023-06-23 | $21.58 | $21.63 | $21.56 | $21.56 | $21.56 | 10,843 |
2023-06-22 | $21.64 | $21.71 | $21.64 | $21.69 | $21.69 | 27,192 |
2023-06-21 | $21.84 | $21.84 | $21.71 | $21.76 | $21.76 | 36,968 |
2023-06-20 | $21.70 | $21.92 | $21.70 | $21.87 | $21.87 | 142,503 |
2023-06-16 | $22.01 | $22.03 | $21.94 | $21.97 | $21.97 | 24,899 |
2023-06-15 | $21.96 | $22.05 | $21.96 | $22.02 | $22.02 | 44,176 |
2023-06-14 | $21.87 | $21.89 | $21.79 | $21.86 | $21.86 | 17,855 |
2023-06-13 | $21.84 | $21.84 | $21.79 | $21.82 | $21.82 | 4,541 |
2023-06-12 | $21.75 | $21.85 | $21.75 | $21.85 | $21.85 | 30,599 |
2023-06-09 | $21.78 | $21.78 | $21.74 | $21.74 | $21.74 | 2,944 |
2023-06-08 | $21.71 | $21.75 | $21.70 | $21.75 | $21.75 | 28,264 |
2023-06-07 | $21.81 | $21.82 | $21.60 | $21.61 | $21.61 | 425,792 |
2023-06-06 | $21.77 | $21.78 | $21.75 | $21.78 | $21.78 | 12,131 |
2023-06-05 | $21.81 | $21.81 | $21.75 | $21.75 | $21.75 | 15,656 |
2023-06-02 | $21.77 | $21.77 | $21.75 | $21.75 | $21.75 | 22,570 |
2023-06-01 | $21.69 | $21.78 | $21.69 | $21.77 | $21.77 | 4,825 |
2023-05-31 | $21.65 | $21.69 | $21.65 | $21.67 | $21.67 | 170,542 |
2023-05-30 | $21.64 | $21.67 | $21.64 | $21.66 | $21.66 | 34,044 |
2023-05-26 | $21.52 | $21.58 | $21.52 | $21.56 | $21.56 | 19,759 |
2023-05-25 | $21.46 | $21.46 | $21.36 | $21.41 | $21.41 | 89,410 |
2023-05-24 | $21.44 | $21.44 | $21.33 | $21.37 | $21.37 | 12,224 |
2023-05-23 | $21.47 | $21.47 | $21.43 | $21.43 | $21.43 | 24,218 |
2023-05-22 | $21.51 | $21.51 | $21.46 | $21.47 | $21.47 | 33,755 |
2023-05-19 | $21.49 | $21.53 | $21.49 | $21.49 | $21.49 | 28,875 |
2023-05-18 | $21.46 | $21.52 | $21.46 | $21.50 | $21.50 | 38,673 |
2023-05-17 | $21.45 | $21.51 | $21.45 | $21.51 | $21.51 | 4,801 |
2023-05-16 | $21.46 | $21.47 | $21.42 | $21.43 | $21.43 | 63,326 |
2023-05-15 | $21.48 | $21.51 | $21.40 | $21.51 | $21.51 | 31,170 |
2023-05-12 | $21.57 | $21.59 | $21.49 | $21.50 | $21.50 | 40,390 |
2023-05-11 | $21.57 | $21.57 | $21.55 | $21.56 | $21.56 | 13,587 |
2023-05-10 | $21.52 | $21.55 | $21.43 | $21.55 | $21.55 | 31,079 |
2023-05-09 | $21.42 | $21.45 | $21.35 | $21.42 | $21.42 | 49,160 |
2023-05-08 | $21.43 | $21.48 | $21.43 | $21.46 | $21.46 | 33,555 |
2023-05-05 | $21.49 | $21.50 | $21.48 | $21.48 | $21.48 | 25,027 |
2023-05-04 | $21.47 | $21.49 | $21.44 | $21.44 | $21.44 | 18,393 |
2023-05-03 | $21.48 | $21.51 | $21.47 | $21.48 | $21.48 | 12,406 |
2023-05-02 | $21.43 | $21.47 | $21.39 | $21.45 | $21.45 | 11,969 |
2023-05-01 | $21.39 | $21.42 | $21.36 | $21.36 | $21.36 | 11,660 |
2023-04-28 | $21.44 | $21.48 | $21.44 | $21.48 | $21.48 | 66,738 |
2023-04-27 | $21.29 | $21.37 | $21.29 | $21.37 | $21.37 | 10,937 |
2023-04-26 | $21.38 | $21.38 | $21.26 | $21.28 | $21.28 | 52,515 |
2023-04-25 | $21.37 | $21.37 | $21.31 | $21.33 | $21.33 | 8,274 |
2023-04-24 | $21.31 | $21.34 | $21.30 | $21.34 | $21.34 | 18,076 |
2023-04-21 | $21.28 | $21.30 | $21.27 | $21.29 | $21.29 | 27,249 |
2023-04-20 | $21.35 | $21.37 | $21.27 | $21.32 | $21.32 | 69,981 |
2023-04-19 | $21.28 | $21.32 | $21.27 | $21.31 | $21.31 | 52,972 |
2023-04-18 | $21.31 | $21.34 | $21.31 | $21.32 | $21.32 | 67,037 |
2023-04-17 | $21.31 | $21.32 | $21.22 | $21.26 | $21.26 | 41,419 |
2023-04-14 | $21.34 | $21.34 | $21.29 | $21.33 | $21.33 | 15,145 |
2023-04-13 | $21.43 | $21.44 | $21.36 | $21.42 | $21.42 | 545,352 |
2023-04-12 | $21.37 | $21.39 | $21.35 | $21.36 | $21.36 | 9,757 |
2023-04-11 | $21.37 | $21.37 | $21.34 | $21.37 | $21.37 | 9,903 |
2023-04-10 | $21.36 | $21.38 | $21.34 | $21.38 | $21.38 | 33,944 |
2023-04-06 | $21.37 | $21.38 | $21.34 | $21.37 | $21.37 | 53,768 |
2023-04-05 | $21.37 | $21.38 | $21.36 | $21.37 | $21.37 | 19,806 |
2023-04-04 | $21.35 | $21.37 | $21.33 | $21.36 | $21.36 | 81,410 |
2023-04-03 | $21.35 | $21.35 | $21.34 | $21.35 | $21.35 | 12,415 |
2023-03-31 | $21.35 | $21.35 | $21.34 | $21.35 | $21.35 | 13,475 |
2023-03-30 | $21.35 | $21.35 | $21.34 | $21.35 | $21.35 | 12,493 |
2023-03-29 | $21.35 | $21.35 | $21.34 | $21.34 | $21.34 | 17,134 |
2023-03-28 | $21.34 | $21.35 | $21.33 | $21.35 | $21.35 | 20,922 |
2023-03-27 | $21.34 | $21.35 | $21.34 | $21.34 | $21.34 | 16,440 |
2023-03-24 | $21.35 | $21.35 | $21.33 | $21.34 | $21.34 | 34,470 |
2023-03-23 | $21.35 | $21.35 | $21.33 | $21.34 | $21.34 | 7,381 |
2023-03-22 | $21.32 | $21.33 | $21.31 | $21.32 | $21.32 | 43,509 |
2023-03-21 | $21.34 | $21.34 | $21.33 | $21.33 | $21.33 | 21,223 |
2023-03-20 | $21.33 | $21.33 | $21.32 | $21.33 | $21.33 | 46,247 |
2023-03-17 | $21.33 | $21.33 | $21.31 | $21.32 | $21.32 | 41,422 |
2023-03-16 | $21.32 | $21.33 | $21.31 | $21.32 | $21.32 | 22,325 |
2023-03-15 | $21.32 | $21.33 | $21.30 | $21.32 | $21.32 | 13,132 |
2023-03-14 | $21.31 | $21.31 | $21.30 | $21.31 | $21.31 | 8,668 |
2023-03-13 | $21.29 | $21.31 | $21.27 | $21.31 | $21.31 | 100,516 |
2023-03-10 | $21.29 | $21.29 | $21.26 | $21.29 | $21.29 | 20,046 |
2023-03-09 | $21.30 | $21.30 | $21.16 | $21.21 | $21.21 | 34,222 |
2023-03-08 | $21.29 | $21.30 | $21.26 | $21.28 | $21.28 | 5,915 |
2023-03-07 | $21.29 | $21.29 | $21.20 | $21.26 | $21.26 | 41,307 |
2023-03-06 | $21.27 | $21.28 | $21.26 | $21.26 | $21.26 | 35,901 |
2023-03-03 | $21.26 | $21.29 | $21.23 | $21.25 | $21.25 | 13,908 |
2023-03-02 | $21.27 | $21.29 | $21.17 | $21.27 | $21.27 | 11,323 |
2023-03-01 | $21.26 | $21.28 | $21.25 | $21.27 | $21.27 | 33,991 |
2023-02-28 | $21.25 | $21.27 | $21.24 | $21.27 | $21.27 | 9,489 |
2023-02-27 | $21.25 | $21.27 | $21.14 | $21.25 | $21.25 | 33,038 |
2023-02-24 | $21.27 | $21.29 | $21.23 | $21.29 | $21.29 | 54,325 |
2023-02-23 | $21.27 | $21.28 | $21.24 | $21.25 | $21.25 | 30,152 |
2023-02-22 | $21.36 | $21.38 | $21.26 | $21.27 | $21.27 | 19,309 |
2023-02-21 | $21.51 | $21.51 | $21.27 | $21.27 | $21.27 | 13,546 |
2023-02-17 | $21.62 | $21.71 | $21.59 | $21.68 | $21.68 | 22,368 |
2023-02-16 | $21.68 | $21.78 | $21.63 | $21.63 | $21.63 | 18,801 |
2023-02-15 | $21.79 | $21.86 | $21.76 | $21.86 | $21.86 | 36,890 |
2023-02-14 | $21.74 | $21.90 | $21.74 | $21.89 | $21.89 | 17,949 |
2023-02-13 | $21.88 | $21.92 | $21.84 | $21.90 | $21.90 | 82,681 |
2023-02-10 | $21.68 | $21.76 | $21.67 | $21.75 | $21.75 | 27,227 |
2023-02-09 | $22.11 | $22.11 | $21.72 | $21.77 | $21.77 | 112,693 |
2023-02-08 | $22.00 | $22.00 | $21.90 | $21.96 | $21.96 | 14,232 |
2023-02-07 | $21.97 | $22.07 | $21.76 | $21.97 | $21.97 | 564,774 |
2023-02-06 | $22.03 | $22.06 | $22.00 | $22.03 | $22.03 | 23,953 |
2023-02-03 | $22.21 | $22.44 | $22.17 | $22.19 | $22.19 | 14,614 |
2023-02-02 | $22.32 | $22.49 | $22.32 | $22.49 | $22.49 | 14,492 |
2023-02-01 | $21.84 | $22.24 | $21.84 | $22.18 | $22.18 | 25,020 |
2023-01-31 | $21.77 | $21.89 | $21.77 | $21.89 | $21.89 | 6,962 |
2023-01-30 | $21.67 | $21.70 | $21.60 | $21.61 | $21.61 | 108,104 |
2023-01-27 | $21.88 | $21.94 | $21.85 | $21.85 | $21.85 | 31,589 |
2023-01-26 | $21.72 | $21.83 | $21.60 | $21.82 | $21.82 | 23,030 |
2023-01-25 | $21.47 | $21.63 | $21.36 | $21.62 | $21.62 | 29,956 |
2023-01-24 | $21.54 | $21.67 | $21.54 | $21.65 | $21.65 | 56,600 |
2023-01-23 | $21.56 | $21.69 | $21.53 | $21.59 | $21.59 | 84,505 |
2023-01-20 | $21.09 | $21.40 | $21.09 | $21.39 | $21.39 | 13,175 |
2023-01-19 | $21.13 | $21.19 | $21.07 | $21.07 | $21.07 | 4,959 |
2023-01-18 | $21.50 | $21.50 | $21.26 | $21.26 | $21.26 | 27,346 |
2023-01-17 | $21.54 | $21.57 | $21.43 | $21.46 | $21.46 | 26,121 |
2023-01-13 | $21.36 | $21.52 | $21.35 | $21.50 | $21.50 | 43,791 |
2023-01-12 | $21.45 | $21.46 | $21.39 | $21.45 | $21.45 | 33,289 |
2023-01-11 | $21.18 | $21.33 | $21.15 | $21.31 | $21.31 | 38,267 |
2023-01-10 | $20.86 | $21.05 | $20.85 | $21.05 | $21.05 | 102,095 |
2023-01-09 | $21.12 | $21.13 | $20.65 | $20.65 | $20.65 | 65,752 |
2023-01-06 | $21.13 | $21.14 | $21.11 | $21.12 | $21.12 | 10,880 |
2023-01-05 | $21.14 | $21.16 | $21.11 | $21.16 | $21.16 | 52,418 |
2023-01-04 | $21.13 | $21.15 | $21.10 | $21.13 | $21.13 | 26,620 |
2023-01-03 | $21.13 | $21.15 | $21.10 | $21.13 | $21.13 | 12,454 |
2022-12-30 | $21.08 | $21.15 | $21.08 | $21.12 | $21.12 | 63,663 |
2022-12-29 | $21.14 | $21.18 | $21.11 | $21.15 | $21.15 | 28,860 |
2022-12-28 | $21.08 | $21.09 | $20.99 | $20.99 | $20.99 | 13,598 |
2022-12-27 | $21.17 | $21.17 | $21.09 | $21.09 | $21.09 | 13,635 |
2022-12-23 | $21.27 | $21.39 | $21.27 | $21.38 | $21.38 | 47,087 |
2022-12-22 | $21.31 | $21.34 | $21.20 | $21.33 | $21.33 | 26,110 |
2022-12-21 | $21.37 | $21.39 | $21.37 | $21.38 | $21.38 | 5,447 |
2022-12-20 | $21.26 | $21.29 | $21.24 | $21.26 | $21.26 | 52,881 |
2022-12-19 | $21.33 | $21.33 | $21.22 | $21.27 | $21.27 | 13,060 |
2022-12-16 | $21.50 | $21.50 | $21.29 | $21.43 | $21.43 | 79,747 |
2022-12-15 | $22.02 | $22.02 | $21.60 | $21.66 | $21.66 | 13,794 |
2022-12-14 | $22.41 | $22.58 | $22.29 | $22.29 | $22.29 | 6,074 |
2022-12-13 | $22.87 | $22.87 | $22.28 | $22.42 | $22.42 | 47,135 |
2022-12-12 | $22.03 | $22.20 | $22.02 | $22.19 | $22.19 | 17,140 |
2022-12-09 | $22.00 | $22.12 | $21.86 | $21.86 | $21.86 | 22,716 |
2022-12-08 | $21.92 | $22.11 | $21.91 | $22.05 | $22.05 | 25,991 |
2022-12-07 | $21.96 | $21.96 | $21.81 | $21.82 | $21.82 | 36,025 |
2022-12-06 | $22.20 | $22.20 | $21.77 | $21.90 | $21.90 | 19,622 |
2022-12-05 | $22.62 | $22.62 | $22.16 | $22.24 | $22.24 | 68,117 |
2022-12-02 | $22.44 | $22.77 | $22.44 | $22.70 | $22.70 | 31,296 |
2022-12-01 | $22.77 | $22.78 | $22.64 | $22.75 | $22.75 | 38,271 |
2022-11-30 | $22.02 | $22.70 | $21.90 | $22.70 | $22.70 | 102,921 |
2022-11-29 | $21.99 | $22.05 | $21.96 | $22.03 | $22.03 | 21,064 |
2022-11-28 | $22.28 | $22.28 | $21.95 | $22.01 | $22.01 | 16,436 |
2022-11-25 | $22.41 | $22.46 | $22.41 | $22.43 | $22.43 | 24,694 |
2022-11-23 | $22.46 | $22.48 | $22.31 | $22.43 | $22.43 | 87,587 |
2022-11-22 | $22.07 | $22.30 | $22.07 | $22.30 | $22.30 | 18,588 |
2022-11-21 | $21.97 | $22.04 | $21.92 | $22.01 | $22.01 | 23,000 |
2022-11-18 | $22.16 | $22.16 | $21.94 | $22.10 | $22.10 | 55,989 |
2022-11-17 | $21.83 | $22.03 | $21.77 | $22.01 | $22.01 | 38,741 |
2022-11-16 | $22.35 | $22.35 | $22.08 | $22.08 | $22.08 | 52,142 |
2022-11-15 | $22.51 | $22.56 | $22.22 | $22.38 | $22.38 | 57,592 |
2022-11-14 | $22.32 | $22.44 | $22.14 | $22.14 | $22.14 | 1,095,163 |
2022-11-11 | $21.93 | $22.45 | $21.93 | $22.36 | $22.36 | 20,881 |
2022-11-10 | $21.91 | $21.91 | $21.88 | $21.90 | $21.90 | 47,336 |
2022-11-09 | $21.89 | $21.90 | $21.88 | $21.90 | $21.90 | 10,314 |
2022-11-08 | $21.89 | $21.90 | $21.88 | $21.90 | $21.90 | 24,683 |
2022-11-07 | $21.88 | $21.89 | $21.86 | $21.88 | $21.88 | 32,701 |
2022-11-04 | $21.87 | $21.89 | $21.87 | $21.89 | $21.89 | 5,447 |
2022-11-03 | $21.87 | $21.88 | $21.87 | $21.88 | $21.88 | 14,325 |
2022-11-02 | $21.88 | $21.89 | $21.87 | $21.89 | $21.89 | 34,302 |
2022-11-01 | $21.86 | $21.88 | $21.86 | $21.86 | $21.86 | 47,437 |
2022-10-31 | $21.86 | $21.87 | $21.86 | $21.87 | $21.87 | 5,156 |
2022-10-28 | $21.86 | $21.88 | $21.85 | $21.88 | $21.88 | 43,314 |
2022-10-27 | $21.86 | $21.88 | $21.86 | $21.87 | $21.87 | 29,574 |
2022-10-26 | $21.86 | $21.89 | $21.85 | $21.88 | $21.88 | 55,433 |
2022-10-25 | $21.87 | $21.88 | $21.86 | $21.87 | $21.87 | 19,812 |
2022-10-24 | $21.86 | $21.88 | $21.85 | $21.86 | $21.86 | 5,710 |
2022-10-21 | $21.87 | $21.88 | $21.85 | $21.87 | $21.87 | 36,213 |
2022-10-20 | $21.86 | $21.88 | $21.85 | $21.87 | $21.87 | 34,815 |
2022-10-19 | $21.86 | $21.86 | $21.84 | $21.84 | $21.84 | 65,609 |
2022-10-18 | $21.88 | $21.89 | $21.83 | $21.87 | $21.87 | 25,796 |
2022-10-17 | $21.85 | $21.88 | $21.84 | $21.84 | $21.84 | 13,742 |
2022-10-14 | $21.85 | $21.87 | $21.84 | $21.84 | $21.84 | 12,392 |
2022-10-13 | $21.84 | $21.87 | $21.84 | $21.86 | $21.86 | 33,422 |
2022-10-12 | $21.84 | $21.87 | $21.84 | $21.84 | $21.84 | 24,424 |
2022-10-11 | $21.86 | $21.86 | $21.84 | $21.84 | $21.84 | 17,597 |
2022-10-10 | $21.87 | $21.87 | $21.86 | $21.86 | $21.86 | 9,813 |
2022-10-07 | $21.84 | $21.87 | $21.84 | $21.87 | $21.87 | 29,480 |
2022-10-06 | $21.84 | $21.86 | $21.79 | $21.79 | $21.79 | 25,827 |
2022-10-05 | $21.85 | $21.87 | $21.84 | $21.84 | $21.84 | 42,045 |
2022-10-04 | $21.86 | $21.87 | $21.84 | $21.86 | $21.86 | 21,610 |
2022-10-03 | $21.86 | $21.86 | $21.83 | $21.83 | $21.83 | 6,836 |
2022-09-30 | $21.88 | $21.88 | $21.83 | $21.85 | $21.85 | 90,541 |
2022-09-29 | $21.83 | $21.85 | $21.83 | $21.85 | $21.85 | 4,770 |
2022-09-28 | $21.83 | $21.85 | $21.83 | $21.83 | $21.83 | 7,097 |
2022-09-27 | $21.83 | $21.90 | $21.83 | $21.85 | $21.85 | 77,939 |
2022-09-26 | $21.89 | $21.90 | $21.89 | $21.89 | $21.82 | 5,446 |
2022-09-23 | $21.89 | $21.91 | $21.89 | $21.91 | $21.91 | 10,036 |
2022-09-22 | $21.89 | $21.91 | $21.89 | $21.89 | $21.89 | 5,843 |
2022-09-21 | $21.89 | $21.90 | $21.89 | $21.90 | $21.90 | 15,761 |
2022-09-20 | $21.89 | $21.91 | $21.89 | $21.90 | $21.90 | 13,978 |
2022-09-19 | $21.89 | $21.90 | $21.89 | $21.89 | $21.89 | 17,761 |
2022-09-16 | $21.88 | $21.92 | $21.88 | $21.91 | $21.91 | 61,401 |
2022-09-15 | $21.91 | $21.91 | $21.89 | $21.89 | $21.89 | 23,793 |
2022-09-14 | $21.89 | $21.91 | $21.89 | $21.91 | $21.91 | 28,210 |
2022-09-13 | $21.89 | $21.91 | $21.89 | $21.91 | $21.91 | 7,006 |
2022-09-12 | $21.93 | $21.93 | $21.90 | $21.90 | $21.90 | 20,175 |
2022-09-09 | $21.92 | $21.92 | $21.89 | $21.89 | $21.89 | 20,499 |
2022-09-08 | $21.92 | $21.92 | $21.90 | $21.91 | $21.91 | 59,830 |
2022-09-07 | $21.92 | $21.92 | $21.90 | $21.90 | $21.90 | 78,749 |
2022-09-06 | $21.93 | $21.93 | $21.89 | $21.89 | $21.89 | 12,277 |
2022-09-02 | $22.02 | $22.02 | $21.91 | $21.91 | $21.91 | 17,224 |
2022-09-01 | $21.85 | $21.91 | $21.83 | $21.91 | $21.91 | 81,327 |
2022-08-31 | $21.99 | $22.00 | $21.90 | $21.90 | $21.90 | 37,172 |
2022-08-30 | $21.99 | $22.00 | $21.96 | $21.97 | $21.97 | 117,204 |
2022-08-29 | $22.07 | $22.10 | $22.02 | $22.07 | $22.07 | 52,686 |
2022-08-26 | $22.15 | $22.16 | $22.09 | $22.11 | $22.11 | 36,578 |
2022-08-25 | $22.19 | $22.23 | $22.18 | $22.23 | $22.23 | 961,511 |
2022-08-24 | $22.15 | $22.16 | $22.11 | $22.12 | $22.12 | 102,174 |
2022-08-23 | $22.34 | $22.34 | $22.16 | $22.16 | $22.16 | 25,542 |
2022-08-22 | $22.41 | $22.41 | $22.23 | $22.24 | $22.24 | 33,521 |
2022-08-19 | $22.87 | $22.87 | $22.63 | $22.63 | $22.63 | 95,661 |
2022-08-18 | $22.98 | $23.11 | $22.98 | $23.06 | $23.06 | 41,551 |
2022-08-17 | $23.02 | $23.09 | $22.90 | $22.99 | $22.99 | 21,998 |
2022-08-16 | $23.17 | $23.33 | $23.16 | $23.25 | $23.25 | 55,161 |
2022-08-15 | $23.08 | $23.25 | $23.07 | $23.24 | $23.24 | 32,283 |
2022-08-12 | $22.89 | $23.16 | $22.87 | $23.16 | $23.16 | 38,210 |
2022-08-11 | $22.98 | $23.00 | $22.77 | $22.78 | $22.78 | 27,653 |
2022-08-10 | $22.70 | $22.82 | $22.70 | $22.80 | $22.80 | 72,300 |
2022-08-09 | $22.47 | $22.47 | $22.28 | $22.32 | $22.32 | 6,535 |
2022-08-08 | $22.56 | $22.56 | $22.47 | $22.51 | $22.51 | 9,040 |
2022-08-05 | $22.35 | $22.49 | $22.35 | $22.49 | $22.49 | 11,380 |
2022-08-04 | $22.50 | $22.58 | $22.50 | $22.54 | $22.54 | 59,090 |
2022-08-03 | $22.34 | $22.53 | $22.34 | $22.48 | $22.48 | 759,928 |
2022-08-02 | $22.33 | $22.35 | $22.28 | $22.28 | $22.28 | 5,617 |
2022-08-01 | $22.36 | $22.38 | $22.36 | $22.37 | $22.37 | 15,046 |
2022-07-29 | $22.41 | $22.41 | $22.36 | $22.39 | $22.39 | 50,012 |
2022-07-28 | $22.31 | $22.38 | $22.31 | $22.38 | $22.38 | 9,843 |
2022-07-27 | $22.23 | $22.28 | $22.19 | $22.24 | $22.24 | 12,540 |
2022-07-26 | $22.21 | $22.22 | $22.19 | $22.20 | $22.20 | 1,811 |
2022-07-25 | $22.20 | $22.20 | $22.16 | $22.18 | $22.18 | 2,765 |
2022-07-22 | $22.18 | $22.18 | $22.15 | $22.18 | $22.18 | 11,907 |
2022-07-21 | $22.06 | $22.14 | $22.06 | $22.14 | $22.14 | 16,089 |
2022-07-20 | $22.07 | $22.07 | $22.03 | $22.04 | $22.04 | 10,393 |
2022-07-19 | $22.04 | $22.09 | $22.04 | $22.09 | $22.09 | 28,945 |
2022-07-18 | $22.06 | $22.06 | $22.01 | $22.03 | $22.03 | 11,710 |
2022-07-15 | $22.07 | $22.08 | $22.06 | $22.07 | $22.07 | 18,500 |
2022-07-14 | $21.98 | $22.01 | $21.95 | $22.00 | $22.00 | 25,330 |
2022-07-13 | $21.92 | $22.08 | $21.92 | $22.05 | $22.05 | 33,199 |
2022-07-12 | $22.14 | $22.14 | $22.06 | $22.08 | $22.08 | 22,383 |
2022-07-11 | $22.14 | $22.14 | $22.10 | $22.10 | $22.10 | 5,735 |
2022-07-08 | $22.07 | $22.09 | $22.04 | $22.04 | $22.04 | 40,452 |
2022-07-07 | $22.09 | $22.10 | $22.08 | $22.09 | $22.09 | 33,471 |
2022-07-06 | $22.07 | $22.09 | $22.07 | $22.09 | $22.09 | 8,870 |
2022-07-05 | $22.17 | $22.17 | $22.12 | $22.15 | $22.15 | 25,969 |
2022-07-01 | $22.10 | $22.19 | $22.06 | $22.16 | $22.16 | 41,130 |
2022-06-30 | $22.07 | $22.10 | $22.02 | $22.03 | $22.03 | 88,347 |
2022-06-29 | $22.03 | $22.07 | $22.03 | $22.07 | $22.07 | 16,095 |
2022-06-28 | $22.07 | $22.07 | $22.00 | $22.03 | $22.03 | 31,314 |
2022-06-27 | $22.04 | $22.05 | $22.01 | $22.02 | $22.02 | 42,658 |
2022-06-24 | $22.05 | $22.08 | $22.05 | $22.05 | $22.05 | 26,804 |
2022-06-23 | $22.04 | $22.08 | $22.01 | $22.03 | $21.98 | 14,707 |
2022-06-22 | $21.95 | $22.04 | $21.95 | $22.00 | $21.95 | 34,640 |
2022-06-21 | $21.92 | $21.96 | $21.91 | $21.92 | $21.87 | 52,419 |
2022-06-17 | $21.93 | $21.96 | $21.88 | $21.91 | $21.86 | 28,453 |
2022-06-16 | $21.78 | $21.89 | $21.78 | $21.89 | $21.84 | 29,817 |
2022-06-15 | $21.97 | $22.02 | $21.88 | $21.99 | $21.93 | 92,975 |
2022-06-14 | $21.97 | $21.97 | $21.85 | $21.90 | $21.85 | 541,508 |
2022-06-13 | $22.04 | $22.04 | $21.92 | $21.95 | $21.90 | 42,647 |
2022-06-10 | $22.22 | $22.27 | $22.21 | $22.21 | $22.16 | 32,929 |
2022-06-09 | $22.36 | $22.41 | $22.32 | $22.32 | $22.27 | 36,831 |
2022-06-08 | $22.44 | $22.46 | $22.41 | $22.43 | $22.38 | 17,424 |
2022-06-07 | $22.41 | $22.49 | $22.41 | $22.46 | $22.41 | 120,400 |
2022-06-06 | $22.44 | $22.46 | $22.39 | $22.40 | $22.35 | 22,757 |
2022-06-03 | $22.47 | $22.47 | $22.42 | $22.44 | $22.39 | 58,734 |
2022-06-02 | $22.44 | $22.48 | $22.42 | $22.45 | $22.40 | 36,488 |
2022-06-01 | $22.54 | $22.54 | $22.42 | $22.45 | $22.40 | 25,017 |
2022-05-31 | $22.47 | $22.53 | $22.47 | $22.48 | $22.43 | 23,026 |
2022-05-27 | $22.57 | $22.57 | $22.52 | $22.56 | $22.51 | 71,239 |
2022-05-26 | $22.48 | $22.54 | $22.46 | $22.49 | $22.44 | 775,021 |
2022-05-25 | $22.39 | $22.48 | $22.39 | $22.48 | $22.43 | 35,741 |
2022-05-24 | $22.30 | $22.43 | $22.30 | $22.41 | $22.36 | 115,567 |
2022-05-23 | $22.35 | $22.37 | $22.32 | $22.35 | $22.30 | 54,729 |
2022-05-20 | $22.30 | $22.32 | $22.16 | $22.27 | $22.22 | 190,152 |
2022-05-19 | $22.30 | $22.30 | $22.20 | $22.23 | $22.18 | 137,832 |
2022-05-18 | $22.30 | $22.36 | $22.28 | $22.28 | $22.23 | 22,134 |
2022-05-17 | $22.46 | $22.46 | $22.37 | $22.40 | $22.35 | 97,176 |
2022-05-16 | $22.35 | $22.46 | $22.35 | $22.44 | $22.39 | 79,289 |
2022-05-13 | $22.37 | $22.41 | $22.35 | $22.38 | $22.33 | 32,693 |
2022-05-12 | $22.31 | $22.39 | $22.31 | $22.39 | $22.34 | 503,086 |
2022-05-11 | $22.44 | $22.44 | $22.30 | $22.34 | $22.29 | 1,161,420 |
2022-05-10 | $22.72 | $22.72 | $22.37 | $22.52 | $22.47 | 56,471 |
2022-05-09 | $22.76 | $22.78 | $22.45 | $22.49 | $22.44 | 130,555 |
2022-05-06 | $22.90 | $23.16 | $22.86 | $22.99 | $22.94 | 398,734 |
2022-05-05 | $23.52 | $23.52 | $22.95 | $23.08 | $23.03 | 229,524 |
2022-05-04 | $23.29 | $23.69 | $23.14 | $23.68 | $23.62 | 188,787 |
2022-05-03 | $23.02 | $23.38 | $23.02 | $23.26 | $23.21 | 130,789 |
2022-05-02 | $23.06 | $23.27 | $22.88 | $23.15 | $23.10 | 535,353 |
2022-04-29 | $23.65 | $23.69 | $23.20 | $23.20 | $23.15 | 137,081 |
2022-04-28 | $23.49 | $23.82 | $23.49 | $23.77 | $23.71 | 1,175,827 |
2022-04-27 | $23.49 | $23.72 | $23.45 | $23.47 | $23.41 | 52,403 |
2022-04-26 | $24.01 | $24.01 | $23.49 | $23.49 | $23.43 | 86,928 |
2022-04-25 | $23.84 | $24.14 | $23.77 | $24.12 | $24.06 | 185,498 |
2022-04-22 | $24.42 | $24.42 | $23.94 | $23.95 | $23.89 | 96,353 |
2022-04-21 | $25.08 | $25.08 | $24.56 | $24.56 | $24.50 | 30,008 |
2022-04-20 | $25.09 | $25.11 | $24.97 | $25.00 | $24.94 | 112,031 |
2022-04-19 | $24.67 | $25.02 | $24.67 | $24.99 | $24.93 | 42,126 |
2022-04-18 | $24.66 | $24.76 | $24.52 | $24.61 | $24.55 | 137,166 |
2022-04-14 | $24.98 | $24.98 | $24.70 | $24.70 | $24.64 | 87,145 |
2022-04-13 | $24.88 | $25.07 | $24.84 | $25.00 | $24.94 | 188,700 |
2022-04-12 | $25.02 | $25.14 | $24.69 | $24.75 | $24.69 | 53,702 |
2022-04-11 | $25.03 | $25.06 | $24.80 | $24.82 | $24.76 | 100,553 |
2022-04-08 | $25.31 | $25.41 | $25.22 | $25.24 | $25.18 | 80,651 |
2022-04-07 | $25.21 | $25.49 | $25.19 | $25.38 | $25.32 | 64,066 |
2022-04-06 | $25.21 | $25.35 | $25.15 | $25.31 | $25.25 | 24,750 |
2022-04-05 | $25.74 | $25.74 | $25.46 | $25.49 | $25.43 | 39,842 |
2022-04-04 | $25.69 | $25.83 | $25.66 | $25.83 | $25.77 | 20,465 |
2022-04-01 | $25.52 | $25.65 | $25.43 | $25.63 | $25.57 | 85,311 |
2022-03-31 | $25.77 | $25.85 | $25.52 | $25.52 | $25.46 | 47,407 |
2022-03-30 | $25.91 | $25.94 | $25.74 | $25.78 | $25.72 | 939,592 |
2022-03-29 | $25.88 | $25.97 | $25.83 | $25.96 | $25.90 | 33,790 |
2022-03-28 | $25.67 | $25.73 | $25.62 | $25.73 | $25.67 | 23,863 |
2022-03-25 | $25.56 | $25.64 | $25.56 | $25.64 | $25.58 | 59,069 |
2022-03-24 | $25.47 | $25.67 | $25.46 | $25.65 | $25.58 | 44,206 |
2022-03-23 | $25.47 | $25.54 | $25.44 | $25.53 | $25.46 | 68,602 |
2022-03-22 | $25.47 | $25.54 | $25.47 | $25.53 | $25.46 | 64,118 |
2022-03-21 | $25.65 | $25.65 | $25.45 | $25.50 | $25.43 | 56,708 |
2022-03-18 | $25.59 | $25.67 | $25.57 | $25.66 | $25.59 | 72,373 |
2022-03-17 | $25.52 | $25.61 | $25.52 | $25.54 | $25.47 | 49,071 |
2022-03-16 | $25.30 | $25.41 | $25.03 | $25.41 | $25.34 | 61,253 |
2022-03-15 | $25.10 | $25.18 | $25.06 | $25.18 | $25.11 | 19,917 |
2022-03-14 | $25.13 | $25.13 | $24.95 | $24.95 | $24.88 | 18,829 |
2022-03-11 | $25.41 | $25.41 | $25.20 | $25.20 | $25.13 | 56,348 |
2022-03-10 | $25.30 | $25.34 | $25.23 | $25.34 | $25.27 | 132,669 |
2022-03-09 | $25.53 | $25.55 | $25.45 | $25.45 | $25.38 | 63,321 |
2022-03-08 | $25.44 | $25.69 | $25.42 | $25.43 | $25.36 | 135,559 |
2022-03-07 | $25.74 | $25.77 | $25.61 | $25.61 | $25.54 | 37,738 |
2022-03-04 | $25.68 | $25.84 | $25.63 | $25.80 | $25.73 | 76,969 |
2022-03-03 | $25.61 | $25.71 | $25.61 | $25.62 | $25.55 | 76,764 |
2022-03-02 | $25.59 | $25.65 | $25.51 | $25.54 | $25.47 | 26,491 |
2022-03-01 | $25.66 | $25.66 | $25.57 | $25.61 | $25.54 | 56,109 |
2022-02-28 | $25.48 | $25.59 | $25.44 | $25.58 | $25.51 | 86,827 |
2022-02-25 | $25.11 | $25.43 | $25.11 | $25.41 | $25.34 | 97,828 |
2022-02-24 | $24.85 | $25.09 | $24.85 | $25.08 | $25.01 | 99,814 |
2022-02-23 | $25.32 | $25.32 | $24.98 | $24.98 | $24.91 | 95,153 |
2022-02-22 | $25.18 | $25.27 | $25.16 | $25.22 | $25.15 | 40,762 |
2022-02-18 | $25.37 | $25.37 | $25.24 | $25.29 | $25.22 | 64,373 |
2022-02-17 | $25.35 | $25.42 | $25.32 | $25.35 | $25.28 | 124,470 |
2022-02-16 | $25.36 | $25.48 | $25.27 | $25.44 | $25.37 | 159,925 |
2022-02-15 | $25.41 | $25.41 | $25.32 | $25.32 | $25.25 | 44,169 |
2022-02-14 | $25.36 | $25.39 | $25.27 | $25.30 | $25.23 | 130,140 |
2022-02-11 | $25.48 | $25.58 | $25.43 | $25.47 | $25.40 | 149,729 |
2022-02-10 | $25.64 | $25.77 | $25.47 | $25.47 | $25.40 | 653,072 |
2022-02-09 | $25.87 | $25.95 | $25.87 | $25.88 | $25.81 | 22,488 |
2022-02-08 | $25.64 | $25.77 | $25.64 | $25.71 | $25.64 | 16,744 |
2022-02-07 | $25.65 | $25.77 | $25.65 | $25.67 | $25.60 | 52,793 |
2022-02-04 | $25.75 | $25.80 | $25.60 | $25.66 | $25.59 | 84,459 |
2022-02-03 | $25.82 | $25.92 | $25.80 | $25.80 | $25.73 | 64,979 |
2022-02-02 | $26.02 | $26.12 | $25.95 | $26.09 | $26.02 | 26,884 |
2022-02-01 | $25.83 | $25.95 | $25.81 | $25.95 | $25.88 | 107,680 |
2022-01-31 | $25.74 | $25.92 | $25.73 | $25.90 | $25.83 | 72,618 |
2022-01-28 | $25.47 | $25.70 | $25.42 | $25.70 | $25.63 | 23,619 |
2022-01-27 | $25.64 | $25.67 | $25.44 | $25.48 | $25.41 | 111,196 |
2022-01-26 | $26.24 | $26.24 | $25.35 | $25.47 | $25.40 | 54,223 |
2022-01-25 | $25.62 | $25.94 | $25.36 | $25.54 | $25.47 | 69,861 |
2022-01-24 | $25.43 | $26.10 | $24.67 | $26.07 | $26.00 | 140,279 |
2022-01-21 | $26.28 | $26.39 | $25.80 | $25.80 | $25.73 | 52,644 |
2022-01-20 | $27.02 | $27.35 | $26.46 | $26.46 | $26.38 | 44,374 |
2022-01-19 | $27.34 | $27.37 | $26.81 | $26.81 | $26.74 | 42,242 |
2022-01-18 | $27.43 | $27.47 | $27.17 | $27.17 | $27.10 | 40,602 |
2022-01-14 | $27.54 | $27.81 | $27.48 | $27.81 | $27.73 | 48,872 |
2022-01-13 | $28.42 | $28.42 | $27.72 | $27.73 | $27.65 | 76,976 |
2022-01-12 | $28.44 | $28.54 | $28.22 | $28.33 | $28.25 | 62,972 |
2022-01-11 | $27.78 | $28.31 | $27.78 | $28.28 | $28.21 | 101,523 |
2022-01-10 | $27.46 | $27.91 | $27.21 | $27.91 | $27.83 | 25,703 |
2022-01-07 | $28.22 | $28.43 | $27.95 | $27.95 | $27.87 | 39,704 |
2022-01-06 | $28.05 | $28.40 | $28.00 | $28.26 | $28.18 | 49,424 |
2022-01-05 | $29.17 | $29.17 | $28.25 | $28.25 | $28.17 | 19,161 |
2022-01-04 | $29.49 | $29.51 | $29.00 | $29.16 | $29.08 | 66,701 |
2022-01-03 | $29.42 | $29.42 | $29.29 | $29.41 | $29.33 | 98,290 |
2021-12-31 | $29.33 | $29.33 | $29.18 | $29.18 | $29.10 | 30,326 |
2021-12-30 | $29.44 | $29.54 | $29.28 | $29.33 | $29.25 | 86,490 |
2021-12-29 | $29.39 | $29.56 | $29.39 | $29.52 | $29.30 | 61,192 |
2021-12-28 | $29.63 | $29.66 | $29.49 | $29.49 | $29.27 | 59,821 |
2021-12-27 | $29.33 | $29.65 | $29.33 | $29.65 | $29.43 | 44,769 |
2021-12-23 | $29.13 | $29.31 | $29.13 | $29.22 | $29.00 | 72,513 |
2021-12-22 | $28.62 | $29.04 | $28.62 | $29.00 | $28.78 | 72,208 |
2021-12-21 | $28.29 | $28.71 | $28.14 | $28.69 | $28.47 | 54,970 |
2021-12-20 | $27.93 | $27.95 | $27.75 | $27.94 | $27.73 | 47,224 |
2021-12-17 | $28.12 | $28.47 | $28.02 | $28.32 | $28.11 | 71,099 |
2021-12-16 | $29.11 | $29.11 | $28.30 | $28.39 | $28.17 | 52,206 |
2021-12-15 | $28.33 | $29.03 | $28.30 | $29.01 | $28.79 | 62,110 |
2021-12-14 | $28.55 | $28.61 | $28.32 | $28.47 | $28.25 | 36,650 |
2021-12-13 | $29.16 | $29.16 | $28.80 | $28.84 | $28.62 | 38,428 |
2021-12-10 | $29.25 | $29.25 | $29.11 | $29.23 | $29.01 | 43,411 |
2021-12-09 | $29.38 | $29.40 | $29.06 | $29.06 | $28.84 | 20,887 |
2021-12-08 | $29.32 | $29.54 | $29.19 | $29.52 | $29.30 | 81,077 |
2021-12-07 | $28.97 | $29.37 | $28.97 | $29.33 | $29.11 | 80,881 |
2021-12-06 | $28.26 | $28.63 | $28.03 | $28.50 | $28.29 | 65,543 |
2021-12-03 | $29.02 | $29.02 | $27.93 | $28.21 | $28.00 | 92,884 |
2021-12-02 | $28.30 | $28.76 | $28.30 | $28.74 | $28.52 | 67,871 |
2021-12-01 | $29.19 | $29.19 | $28.29 | $28.29 | $28.08 | 16,514 |
2021-11-30 | $29.33 | $29.33 | $28.82 | $28.87 | $28.65 | 123,419 |
2021-11-29 | $29.25 | $29.55 | $29.25 | $29.40 | $29.18 | 36,729 |
2021-11-26 | $29.14 | $29.15 | $28.89 | $29.00 | $28.78 | 48,059 |
2021-11-24 | $29.33 | $29.62 | $29.33 | $29.62 | $29.40 | 50,069 |
2021-11-23 | $29.50 | $29.50 | $29.19 | $29.48 | $29.26 | 92,187 |
2021-11-22 | $30.16 | $30.16 | $29.55 | $29.55 | $29.33 | 81,046 |
2021-11-19 | $30.00 | $30.03 | $29.89 | $29.89 | $29.66 | 1,825,487 |
2021-11-18 | $29.95 | $29.98 | $29.87 | $29.94 | $29.71 | 23,538 |
2021-11-17 | $29.91 | $29.96 | $29.90 | $29.90 | $29.67 | 61,440 |
2021-11-16 | $29.89 | $30.08 | $29.89 | $30.02 | $29.80 | 38,811 |
2021-11-15 | $30.01 | $30.01 | $29.86 | $29.88 | $29.65 | 31,176 |
2021-11-12 | $29.79 | $29.95 | $29.78 | $29.95 | $29.72 | 72,698 |
2021-11-11 | $29.83 | $29.83 | $29.75 | $29.75 | $29.52 | 42,855 |
2021-11-10 | $29.90 | $30.00 | $29.65 | $29.69 | $29.46 | 93,186 |
2021-11-09 | $29.99 | $30.09 | $29.99 | $30.04 | $29.82 | 66,094 |
2021-11-08 | $30.29 | $30.31 | $30.11 | $30.13 | $29.90 | 93,245 |
2021-11-05 | $30.31 | $30.31 | $30.09 | $30.09 | $29.86 | 15,301 |
2021-11-04 | $30.10 | $30.10 | $29.93 | $29.96 | $29.73 | 70,107 |
2021-11-03 | $29.69 | $29.92 | $29.68 | $29.91 | $29.68 | 85,507 |
2021-11-02 | $29.58 | $29.68 | $29.58 | $29.65 | $29.43 | 41,781 |
2021-11-01 | $29.47 | $29.60 | $29.47 | $29.59 | $29.36 | 76,295 |
2021-10-29 | $29.33 | $29.43 | $29.32 | $29.43 | $29.21 | 54,791 |
2021-10-28 | $29.28 | $29.38 | $29.26 | $29.38 | $29.15 | 32,657 |
2021-10-27 | $29.27 | $29.29 | $29.08 | $29.08 | $28.86 | 37,374 |
2021-10-26 | $29.43 | $29.44 | $29.22 | $29.28 | $29.05 | 106,614 |
2021-10-25 | $29.12 | $29.28 | $29.12 | $29.26 | $29.04 | 38,669 |
2021-10-22 | $29.08 | $29.14 | $29.07 | $29.13 | $28.91 | 46,951 |
2021-10-21 | $29.11 | $29.20 | $29.10 | $29.20 | $28.98 | 66,718 |
2021-10-20 | $29.20 | $29.25 | $29.04 | $29.08 | $28.86 | 37,174 |
2021-10-19 | $28.93 | $29.01 | $28.89 | $28.97 | $28.75 | 25,139 |
2021-10-18 | $28.76 | $28.84 | $28.61 | $28.84 | $28.62 | 34,311 |
2021-10-15 | $28.68 | $28.76 | $28.68 | $28.72 | $28.50 | 43,373 |
2021-10-14 | $28.36 | $28.59 | $28.36 | $28.59 | $28.37 | 55,033 |
2021-10-13 | $28.14 | $28.15 | $28.03 | $28.15 | $27.94 | 31,617 |
2021-10-12 | $28.00 | $28.08 | $27.96 | $27.99 | $27.78 | 47,721 |
2021-10-11 | $28.19 | $28.30 | $27.95 | $27.95 | $27.74 | 38,296 |
2021-10-08 | $28.27 | $28.31 | $28.17 | $28.17 | $27.96 | 54,110 |
2021-10-07 | $28.33 | $28.45 | $28.27 | $28.27 | $28.06 | 52,227 |
2021-10-06 | $27.72 | $28.04 | $27.68 | $28.04 | $27.83 | 154,466 |
2021-10-05 | $27.77 | $28.07 | $27.77 | $27.98 | $27.77 | 92,120 |
2021-10-04 | $28.05 | $28.05 | $27.65 | $27.73 | $27.52 | 56,032 |
2021-10-01 | $28.19 | $28.21 | $27.73 | $28.09 | $27.88 | 77,132 |
2021-09-30 | $28.10 | $28.11 | $27.85 | $27.85 | $27.64 | 45,056 |
2021-09-29 | $28.16 | $28.20 | $28.04 | $28.04 | $27.83 | 28,360 |
2021-09-28 | $28.39 | $28.39 | $28.06 | $28.08 | $27.87 | 16,413 |
2021-09-27 | $28.76 | $28.76 | $28.66 | $28.68 | $28.47 | 132,375 |
2021-09-24 | $28.64 | $28.80 | $28.64 | $28.74 | $28.52 | 281,570 |
2021-09-23 | $28.53 | $28.83 | $28.53 | $28.74 | $28.52 | 66,939 |
2021-09-22 | $28.34 | $28.57 | $28.25 | $28.46 | $28.24 | 121,318 |
2021-09-21 | $28.39 | $28.40 | $28.20 | $28.23 | $28.01 | 31,006 |
2021-09-20 | $28.23 | $28.29 | $27.90 | $28.18 | $27.97 | 95,978 |
2021-09-17 | $29.05 | $29.05 | $28.60 | $28.66 | $28.44 | 58,696 |
2021-09-16 | $28.81 | $28.88 | $28.70 | $28.83 | $28.61 | 107,812 |
2021-09-15 | $28.60 | $28.82 | $28.60 | $28.81 | $28.59 | 90,281 |
2021-09-14 | $28.83 | $28.83 | $28.57 | $28.62 | $28.40 | 65,922 |
2021-09-13 | $28.93 | $28.96 | $28.67 | $28.76 | $28.55 | 56,975 |
2021-09-10 | $28.95 | $28.95 | $28.74 | $28.74 | $28.52 | 59,328 |
2021-09-09 | $29.07 | $29.10 | $28.95 | $28.95 | $28.73 | 40,655 |
2021-09-08 | $29.28 | $29.28 | $28.96 | $28.97 | $28.75 | 19,780 |
2021-09-07 | $29.09 | $29.12 | $29.07 | $29.08 | $28.86 | 40,505 |
2021-09-03 | $29.18 | $29.19 | $29.14 | $29.15 | $28.93 | 45,833 |
2021-09-02 | $29.21 | $29.21 | $29.13 | $29.21 | $28.99 | 35,187 |
2021-09-01 | $29.11 | $29.16 | $29.11 | $29.11 | $28.89 | 10,867 |
2021-08-31 | $29.12 | $29.12 | $29.06 | $29.09 | $28.87 | 42,456 |
2021-08-30 | $29.10 | $29.16 | $29.10 | $29.11 | $28.89 | 52,355 |
2021-08-27 | $28.91 | $29.04 | $28.91 | $29.02 | $28.80 | 64,269 |
2021-08-26 | $28.87 | $28.87 | $28.69 | $28.69 | $28.47 | 51,008 |
2021-08-25 | $28.86 | $28.91 | $28.84 | $28.89 | $28.68 | 53,721 |
2021-08-24 | $28.79 | $28.84 | $28.78 | $28.81 | $28.59 | 50,495 |
2021-08-23 | $28.64 | $28.72 | $28.64 | $28.69 | $28.48 | 30,709 |
2021-08-20 | $28.31 | $28.42 | $28.31 | $28.41 | $28.20 | 23,536 |
2021-08-19 | $28.05 | $28.21 | $28.05 | $28.14 | $27.93 | 70,277 |
2021-08-18 | $28.34 | $28.40 | $28.19 | $28.19 | $27.97 | 28,930 |
2021-08-17 | $28.46 | $28.46 | $28.27 | $28.39 | $28.17 | 31,026 |
2021-08-16 | $28.51 | $28.60 | $28.43 | $28.60 | $28.38 | 39,381 |
2021-08-13 | $28.59 | $28.64 | $28.59 | $28.64 | $28.42 | 36,355 |
2021-08-12 | $28.45 | $28.62 | $28.45 | $28.61 | $28.39 | 77,027 |
2021-08-11 | $28.51 | $28.54 | $28.43 | $28.54 | $28.32 | 53,034 |
2021-08-10 | $28.50 | $28.52 | $28.47 | $28.47 | $28.25 | 20,646 |
2021-08-09 | $28.48 | $28.57 | $28.48 | $28.51 | $28.29 | 20,142 |
2021-08-06 | $28.46 | $28.60 | $28.46 | $28.50 | $28.28 | 35,515 |
2021-08-05 | $28.48 | $28.55 | $28.48 | $28.55 | $28.33 | 31,360 |
2021-08-04 | $28.42 | $28.42 | $28.38 | $28.38 | $28.16 | 20,572 |
2021-08-03 | $28.25 | $28.44 | $28.13 | $28.44 | $28.22 | 45,287 |
2021-08-02 | $28.67 | $28.67 | $28.26 | $28.27 | $28.06 | 96,338 |
2021-07-30 | $28.43 | $28.44 | $28.27 | $28.31 | $28.10 | 339,861 |
2021-07-29 | $28.48 | $28.50 | $28.42 | $28.42 | $28.20 | 12,989 |
2021-07-28 | $28.28 | $28.43 | $28.28 | $28.36 | $28.14 | 39,739 |
2021-07-27 | $28.30 | $28.30 | $28.09 | $28.24 | $28.03 | 40,603 |
2021-07-26 | $28.39 | $28.42 | $28.34 | $28.39 | $28.17 | 33,580 |
2021-07-23 | $28.31 | $28.37 | $28.20 | $28.36 | $28.14 | 12,998 |
2021-07-22 | $28.07 | $28.12 | $28.07 | $28.11 | $27.89 | 38,528 |
2021-07-21 | $28.03 | $28.07 | $28.03 | $28.06 | $27.85 | 29,473 |
2021-07-20 | $27.90 | $27.90 | $27.87 | $27.87 | $27.66 | 20,314 |
2021-07-19 | $27.31 | $27.38 | $27.30 | $27.38 | $27.17 | 33,021 |
2021-07-16 | $27.93 | $27.96 | $27.68 | $27.68 | $27.47 | 157,250 |
2021-07-15 | $27.98 | $27.98 | $27.80 | $27.89 | $27.68 | 37,387 |
2021-07-14 | $28.17 | $28.18 | $28.00 | $28.02 | $27.81 | 26,187 |
2021-07-13 | $28.26 | $28.33 | $28.06 | $28.08 | $27.87 | 2,488,543 |
2021-07-12 | $28.21 | $28.29 | $28.20 | $28.27 | $28.06 | 1,441 |
2021-07-09 | $28.13 | $28.21 | $28.12 | $28.21 | $28.00 | 84,185 |
2021-07-08 | $27.86 | $27.98 | $27.77 | $27.93 | $27.72 | 54,821 |
2021-07-07 | $28.14 | $28.16 | $28.13 | $28.13 | $27.92 | 40,337 |
2021-07-06 | $28.09 | $28.09 | $27.94 | $28.01 | $27.80 | 19,678 |
2021-07-02 | $27.95 | $28.03 | $27.95 | $28.00 | $27.79 | 27,895 |
2021-07-01 | $27.83 | $27.89 | $27.79 | $27.84 | $27.63 | 62,410 |
2021-06-30 | $27.77 | $27.77 | $27.75 | $27.76 | $27.55 | 24,762 |
2021-06-29 | $27.79 | $27.79 | $27.72 | $27.72 | $27.51 | 18,575 |
2021-06-28 | $27.80 | $27.80 | $27.64 | $27.69 | $27.48 | 34,941 |
2021-06-25 | $27.65 | $27.65 | $27.63 | $27.63 | $27.42 | 45,104 |
2021-06-24 | $27.61 | $27.65 | $27.57 | $27.58 | $27.37 | 80,064 |
2021-06-23 | $27.47 | $27.54 | $27.46 | $27.46 | $27.25 | 45,208 |
2021-06-22 | $27.37 | $27.48 | $27.32 | $27.48 | $27.27 | 21,498 |
2021-06-21 | $27.17 | $27.41 | $27.17 | $27.37 | $27.16 | 48,543 |
2021-06-18 | $27.20 | $27.24 | $27.13 | $27.13 | $26.93 | 14,407 |
2021-06-17 | $27.39 | $27.39 | $27.28 | $27.31 | $27.10 | 15,528 |
2021-06-16 | $27.51 | $27.51 | $27.25 | $27.29 | $27.08 | 11,796 |
2021-06-15 | $27.47 | $27.51 | $27.43 | $27.43 | $27.22 | 41,566 |
2021-06-14 | $27.47 | $27.51 | $27.43 | $27.51 | $27.30 | 36,750 |
2021-06-11 | $27.53 | $27.54 | $27.47 | $27.53 | $27.32 | 45,682 |
2021-06-10 | $27.37 | $27.49 | $27.37 | $27.46 | $27.25 | 33,901 |
2021-06-09 | $27.51 | $27.51 | $27.34 | $27.34 | $27.13 | 105,087 |
2021-06-08 | $27.36 | $27.43 | $27.36 | $27.40 | $27.19 | 35,431 |
2021-06-07 | $27.35 | $27.35 | $27.24 | $27.29 | $27.08 | 37,195 |
2021-06-04 | $27.24 | $27.32 | $27.21 | $27.29 | $27.08 | 51,324 |
2021-06-03 | $27.14 | $27.15 | $26.96 | $27.07 | $26.86 | 19,259 |
2021-06-02 | $27.20 | $27.26 | $27.17 | $27.25 | $27.04 | 58,395 |
2021-06-01 | $27.19 | $27.22 | $27.12 | $27.18 | $26.98 | 27,512 |
2021-05-28 | $27.15 | $27.18 | $27.09 | $27.09 | $26.88 | 39,659 |
2021-05-27 | $27.10 | $27.11 | $27.07 | $27.09 | $26.88 | 27,967 |
2021-05-26 | $27.00 | $27.06 | $27.00 | $27.02 | $26.82 | 55,568 |
2021-05-25 | $27.07 | $27.07 | $26.93 | $26.93 | $26.73 | 62,486 |
2021-05-24 | $26.93 | $27.01 | $26.93 | $26.95 | $26.75 | 33,032 |
2021-05-21 | $26.82 | $26.87 | $26.69 | $26.69 | $26.49 | 47,931 |
2021-05-20 | $26.68 | $26.72 | $26.68 | $26.72 | $26.51 | 40,668 |
2021-05-19 | $26.24 | $26.43 | $26.20 | $26.43 | $26.23 | 33,459 |
2021-05-18 | $26.71 | $26.73 | $26.56 | $26.56 | $26.35 | 39,770 |
2021-05-17 | $26.68 | $26.73 | $26.59 | $26.73 | $26.53 | 77,303 |
2021-05-14 | $26.58 | $26.79 | $26.58 | $26.79 | $26.59 | 41,366 |
2021-05-13 | $26.33 | $26.43 | $26.25 | $26.36 | $26.16 | 69,261 |
2021-05-12 | $26.52 | $26.52 | $26.06 | $26.06 | $25.86 | 43,964 |
2021-05-11 | $26.58 | $26.74 | $26.52 | $26.68 | $26.48 | 83,317 |
2021-05-10 | $27.20 | $27.20 | $26.95 | $26.95 | $26.75 | 48,896 |
2021-05-07 | $27.06 | $27.25 | $27.06 | $27.19 | $26.98 | 71,953 |
2021-05-06 | $26.87 | $27.02 | $26.83 | $27.02 | $26.82 | 31,189 |
2021-05-05 | $26.91 | $26.96 | $26.86 | $26.86 | $26.65 | 95,151 |
2021-05-04 | $26.88 | $26.90 | $26.83 | $26.90 | $26.69 | 16,552 |
2021-05-03 | $27.17 | $27.17 | $27.04 | $27.04 | $26.83 | 40,574 |
2021-04-30 | $27.12 | $27.12 | $27.02 | $27.05 | $26.84 | 16,563 |
2021-04-29 | $27.08 | $27.15 | $27.07 | $27.15 | $26.95 | 27,930 |
2021-04-28 | $27.09 | $27.12 | $27.07 | $27.07 | $26.87 | 41,930 |
2021-04-27 | $27.16 | $27.17 | $27.13 | $27.16 | $26.95 | 39,089 |
2021-04-26 | $27.17 | $27.19 | $27.14 | $27.15 | $26.94 | 57,709 |
2021-04-23 | $27.03 | $27.10 | $27.03 | $27.08 | $26.88 | 39,913 |
2021-04-22 | $26.99 | $27.09 | $26.83 | $26.83 | $26.63 | 23,371 |
2021-04-21 | $26.72 | $26.99 | $26.72 | $26.99 | $26.79 | 60,932 |
2021-04-20 | $26.86 | $26.86 | $26.66 | $26.75 | $26.54 | 24,049 |
2021-04-19 | $26.98 | $26.99 | $26.84 | $26.86 | $26.66 | 45,966 |
2021-04-16 | $27.00 | $27.08 | $27.00 | $27.04 | $26.83 | 30,768 |
2021-04-15 | $26.89 | $27.02 | $26.89 | $26.98 | $26.78 | 19,403 |
2021-04-14 | $26.86 | $26.91 | $26.70 | $26.70 | $26.50 | 28,906 |
2021-04-13 | $26.81 | $26.83 | $26.81 | $26.82 | $26.62 | 75,210 |
2021-04-12 | $26.64 | $26.69 | $26.59 | $26.69 | $26.48 | 48,385 |
2021-04-09 | $26.53 | $26.66 | $26.53 | $26.66 | $26.46 | 12,695 |
2021-04-08 | $26.42 | $26.54 | $26.42 | $26.52 | $26.32 | 45,938 |
2021-04-07 | $26.44 | $26.44 | $26.40 | $26.40 | $26.20 | 36,621 |
2021-04-06 | $26.41 | $26.46 | $26.41 | $26.43 | $26.23 | 621,028 |
2021-04-05 | $26.12 | $26.37 | $26.12 | $26.36 | $26.16 | 20,171 |
2021-04-01 | $25.93 | $26.09 | $25.93 | $26.09 | $25.89 | 36,364 |
2021-03-31 | $25.80 | $25.87 | $25.79 | $25.80 | $25.61 | 30,713 |
2021-03-30 | $25.63 | $25.69 | $25.63 | $25.68 | $25.49 | 21,756 |
2021-03-29 | $25.71 | $25.73 | $25.65 | $25.68 | $25.48 | 64,715 |
2021-03-26 | $25.54 | $25.76 | $25.43 | $25.76 | $25.56 | 28,134 |
2021-03-25 | $25.44 | $25.47 | $25.14 | $25.47 | $25.28 | 62,539 |
2021-03-24 | $25.55 | $25.59 | $25.34 | $25.34 | $25.15 | 21,194 |
2021-03-23 | $25.64 | $25.65 | $25.44 | $25.46 | $25.27 | 6,965 |
2021-03-22 | $25.56 | $25.75 | $25.53 | $25.66 | $25.47 | 7,024 |
2021-03-19 | $25.36 | $25.58 | $25.36 | $25.47 | $25.28 | 107,187 |
2021-03-18 | $25.74 | $25.74 | $25.49 | $25.49 | $25.30 | 93,086 |
2021-03-17 | $25.62 | $25.87 | $25.61 | $25.87 | $25.67 | 44,017 |
2021-03-16 | $25.82 | $25.82 | $25.79 | $25.79 | $25.60 | 414,702 |
2021-03-15 | $25.70 | $25.87 | $25.70 | $25.87 | $25.68 | 18,465 |
2021-03-12 | $25.52 | $25.64 | $25.52 | $25.64 | $25.45 | 58,007 |
2021-03-11 | $25.50 | $25.71 | $25.49 | $25.62 | $25.42 | 26,661 |
2021-03-10 | $25.26 | $25.44 | $25.26 | $25.34 | $25.15 | 31,161 |
2021-03-09 | $25.19 | $25.32 | $25.17 | $25.23 | $25.03 | 103,630 |
2021-03-08 | $24.87 | $25.01 | $24.85 | $24.85 | $24.66 | 15,203 |
2021-03-05 | $24.72 | $24.93 | $24.43 | $24.93 | $24.74 | 12,902 |
2021-03-04 | $24.49 | $24.56 | $24.28 | $24.56 | $24.37 | 77,473 |
2021-03-03 | $25.11 | $25.19 | $24.99 | $24.99 | $24.80 | 60,662 |
2021-03-02 | $25.44 | $25.44 | $25.32 | $25.32 | $25.13 | 7,607 |
2021-03-01 | $25.23 | $25.53 | $25.19 | $25.46 | $25.27 | 44,218 |
2021-02-26 | $24.99 | $25.19 | $24.86 | $25.11 | $24.91 | 128,873 |
2021-02-25 | $25.57 | $25.57 | $25.02 | $25.02 | $24.83 | 20,401 |
2021-02-24 | $25.30 | $25.67 | $25.30 | $25.67 | $25.47 | 33,028 |
2021-02-23 | $25.20 | $25.44 | $25.05 | $25.44 | $25.24 | 15,606 |
2021-02-22 | $25.56 | $25.58 | $25.43 | $25.43 | $25.24 | 4,778 |
2021-02-19 | $25.80 | $25.80 | $25.62 | $25.62 | $25.43 | 25,615 |
2021-02-18 | $25.60 | $25.65 | $25.59 | $25.59 | $25.40 | 26,072 |
2021-02-17 | $25.55 | $25.70 | $25.54 | $25.70 | $25.51 | 6,555 |
2021-02-16 | $25.90 | $25.90 | $25.67 | $25.71 | $25.51 | 22,098 |
2021-02-12 | $25.73 | $25.82 | $25.72 | $25.82 | $25.62 | 11,790 |
2021-02-11 | $25.83 | $25.85 | $25.69 | $25.75 | $25.55 | 55,649 |
2021-02-10 | $25.84 | $25.85 | $25.68 | $25.72 | $25.52 | 23,801 |
2021-02-09 | $25.76 | $25.77 | $25.73 | $25.73 | $25.54 | 18,220 |
2021-02-08 | $25.62 | $25.71 | $25.61 | $25.71 | $25.51 | 17,807 |
2021-02-05 | $25.57 | $25.58 | $25.51 | $25.54 | $25.35 | 18,913 |
2021-02-04 | $25.34 | $25.46 | $25.33 | $25.46 | $25.27 | 13,553 |
2021-02-03 | $25.32 | $25.33 | $25.17 | $25.24 | $25.05 | 30,486 |
2021-02-02 | $25.23 | $25.36 | $25.20 | $25.28 | $25.09 | 44,143 |
2021-02-01 | $24.84 | $25.05 | $24.75 | $25.00 | $24.81 | 77,475 |
2021-01-29 | $24.90 | $24.90 | $24.62 | $24.66 | $24.47 | 38,012 |
2021-01-28 | $25.08 | $25.19 | $25.04 | $25.04 | $24.85 | 84,221 |
2021-01-27 | $25.00 | $25.00 | $24.80 | $24.88 | $24.69 | 52,064 |
2021-01-26 | $25.45 | $25.45 | $25.36 | $25.36 | $25.17 | 13,090 |
2021-01-25 | $25.39 | $25.45 | $25.30 | $25.40 | $25.20 | 7,497 |
2021-01-22 | $25.28 | $25.34 | $25.28 | $25.34 | $25.15 | 19,050 |
2021-01-21 | $25.30 | $25.37 | $25.30 | $25.37 | $25.18 | 9,497 |
2021-01-20 | $25.21 | $25.39 | $25.21 | $25.38 | $25.19 | 29,159 |
2021-01-19 | $24.97 | $25.07 | $24.94 | $25.06 | $24.87 | 19,068 |
2021-01-15 | $24.89 | $24.96 | $24.89 | $24.89 | $24.70 | 22,826 |
2021-01-14 | $25.13 | $25.19 | $25.02 | $25.02 | $24.83 | 24,437 |
2021-01-13 | $24.98 | $25.13 | $24.98 | $25.09 | $24.90 | 3,897 |
2021-01-12 | $24.98 | $25.02 | $24.86 | $25.00 | $24.81 | 38,647 |
2021-01-11 | $24.87 | $24.99 | $24.83 | $24.88 | $24.69 | 24,427 |
2021-01-08 | $25.06 | $25.10 | $24.95 | $25.10 | $24.91 | 33,219 |
2021-01-07 | $24.92 | $24.98 | $24.92 | $24.98 | $24.79 | 8,332 |
2021-01-06 | $24.61 | $24.85 | $24.61 | $24.71 | $24.52 | 15,258 |
2021-01-05 | $24.53 | $24.67 | $24.51 | $24.62 | $24.43 | 245,753 |
2021-01-04 | $24.82 | $24.82 | $24.46 | $24.51 | $24.32 | 16,210 |
2020-12-31 | $24.99 | $24.99 | $24.76 | $24.91 | $24.72 | 12,660 |
2020-12-30 | $24.79 | $24.80 | $24.78 | $24.80 | $24.62 | 17,629 |
2020-12-29 | $24.98 | $24.98 | $24.85 | $24.85 | $24.52 | 12,819 |
2020-12-28 | $24.96 | $24.96 | $24.94 | $24.94 | $24.61 | 19,511 |
2020-12-24 | $24.72 | $24.78 | $24.71 | $24.78 | $24.45 | 24,743 |
2020-12-23 | $24.77 | $24.80 | $24.73 | $24.73 | $24.40 | 34,173 |
2020-12-22 | $24.78 | $24.78 | $24.69 | $24.72 | $24.39 | 56,508 |
2020-12-21 | $24.63 | $24.84 | $24.61 | $24.78 | $24.45 | 11,288 |
2020-12-18 | $25.05 | $25.05 | $24.83 | $24.97 | $24.64 | 22,119 |
2020-12-17 | $25.07 | $25.14 | $25.02 | $25.11 | $24.77 | 50,344 |
2020-12-16 | $24.34 | $25.02 | $24.34 | $24.94 | $24.61 | 27,972 |
2020-12-15 | $24.95 | $24.99 | $24.94 | $24.94 | $24.61 | 84,879 |
2020-12-14 | $24.99 | $24.99 | $24.66 | $24.66 | $24.33 | 11,997 |
2020-12-11 | $24.72 | $24.78 | $24.72 | $24.74 | $24.41 | 14,195 |
2020-12-10 | $24.84 | $24.84 | $24.72 | $24.82 | $24.48 | 29,271 |
2020-12-09 | $24.89 | $24.89 | $24.79 | $24.89 | $24.55 | 22,893 |
2020-12-08 | $24.93 | $24.96 | $24.90 | $24.92 | $24.59 | 21,107 |
2020-12-07 | $24.92 | $24.92 | $24.87 | $24.89 | $24.56 | 14,792 |
2020-12-04 | $24.93 | $24.96 | $24.87 | $24.96 | $24.63 | 9,381 |
2020-12-03 | $24.68 | $24.88 | $24.56 | $24.76 | $24.42 | 9,297 |
2020-12-02 | $24.71 | $24.74 | $24.65 | $24.73 | $24.40 | 17,480 |
2020-12-01 | $24.82 | $24.82 | $24.75 | $24.75 | $24.42 | 10,730 |
2020-11-30 | $24.44 | $24.67 | $24.44 | $24.53 | $24.20 | 23,849 |
2020-11-27 | $25.00 | $25.00 | $24.72 | $24.76 | $24.43 | 4,611 |
2020-11-25 | $24.76 | $24.85 | $24.76 | $24.85 | $24.52 | 19,854 |
2020-11-24 | $24.88 | $24.94 | $24.88 | $24.90 | $24.57 | 25,796 |
2020-11-23 | $24.34 | $24.56 | $24.34 | $24.53 | $24.21 | 24,756 |
2020-11-20 | $24.42 | $24.44 | $24.31 | $24.34 | $24.01 | 38,416 |
2020-11-19 | $24.38 | $24.44 | $24.34 | $24.44 | $24.11 | 16,337 |
2020-11-18 | $24.81 | $24.81 | $24.45 | $24.45 | $24.12 | 31,218 |
2020-11-17 | $24.61 | $24.82 | $24.61 | $24.72 | $24.39 | 5,530 |
2020-11-16 | $24.86 | $24.86 | $24.72 | $24.79 | $24.46 | 21,440 |
2020-11-13 | $24.55 | $24.64 | $24.55 | $24.64 | $24.31 | 1,942 |
2020-11-12 | $24.56 | $24.56 | $24.41 | $24.41 | $24.09 | 2,664 |
2020-11-11 | $24.59 | $24.59 | $24.52 | $24.57 | $24.24 | 5,889 |
2020-11-10 | $24.29 | $24.41 | $24.26 | $24.36 | $24.04 | 29,324 |
2020-11-09 | $25.02 | $25.02 | $24.54 | $24.54 | $24.21 | 28,276 |
2020-11-06 | $24.65 | $24.69 | $24.63 | $24.67 | $24.34 | 35,428 |
2020-11-05 | $24.75 | $24.78 | $24.70 | $24.70 | $24.37 | 7,921 |
2020-11-04 | $24.52 | $24.52 | $24.52 | $24.52 | $24.19 | 2,994 |
2020-11-03 | $24.47 | $24.49 | $24.44 | $24.49 | $24.16 | 51,490 |
2020-11-02 | $24.23 | $24.29 | $24.21 | $24.29 | $23.97 | 14,288 |
2020-10-30 | $24.15 | $24.16 | $24.09 | $24.10 | $23.78 | 20,341 |
2020-10-29 | $24.37 | $24.47 | $24.37 | $24.42 | $24.10 | 15,520 |
2020-10-28 | $24.41 | $24.42 | $24.32 | $24.32 | $23.99 | 32,560 |
2020-10-27 | $24.79 | $24.80 | $24.76 | $24.80 | $24.47 | 67,236 |
2020-10-26 | $24.78 | $24.79 | $24.65 | $24.69 | $24.36 | 50,897 |
2020-10-23 | $24.77 | $24.80 | $24.77 | $24.80 | $24.47 | 14,763 |
2020-10-22 | $24.78 | $24.78 | $24.73 | $24.73 | $24.40 | 29,370 |
2020-10-21 | $24.83 | $24.87 | $24.81 | $24.81 | $24.48 | 17,010 |
2020-10-20 | $24.86 | $24.88 | $24.79 | $24.82 | $24.49 | 21,702 |
2020-10-19 | $25.05 | $25.05 | $24.82 | $24.82 | $24.49 | 9,369 |
2020-10-16 | $25.17 | $25.17 | $25.05 | $25.06 | $24.72 | 16,126 |
2020-10-15 | $25.02 | $25.04 | $24.96 | $25.01 | $24.67 | 20,856 |
2020-10-14 | $25.12 | $25.13 | $25.12 | $25.13 | $24.79 | 5,122 |
2020-10-13 | $25.20 | $25.27 | $25.05 | $25.18 | $24.84 | 59,760 |
2020-10-12 | $25.25 | $25.29 | $25.25 | $25.27 | $24.93 | 9,659 |
2020-10-09 | $25.03 | $25.07 | $25.00 | $25.05 | $24.71 | 23,039 |
2020-10-08 | $24.88 | $24.95 | $24.88 | $24.94 | $24.60 | 22,011 |
2020-10-07 | $24.82 | $24.85 | $24.82 | $24.83 | $24.50 | 17,968 |
2020-10-06 | $24.81 | $24.83 | $24.67 | $24.67 | $24.34 | 11,908 |
2020-10-05 | $24.65 | $24.75 | $24.64 | $24.71 | $24.38 | 45,368 |
2020-10-02 | $24.62 | $24.62 | $24.52 | $24.54 | $24.22 | 10,416 |
2020-10-01 | $24.67 | $24.67 | $24.62 | $24.62 | $24.29 | 775 |
2020-09-30 | $24.52 | $24.56 | $24.46 | $24.53 | $24.21 | 15,297 |
2020-09-29 | $24.40 | $24.41 | $24.34 | $24.37 | $24.05 | 28,116 |
2020-09-28 | $24.34 | $24.42 | $24.34 | $24.36 | $24.04 | 49,360 |
2020-09-25 | $24.04 | $24.19 | $23.91 | $24.19 | $23.87 | 76,333 |
2020-09-24 | $23.85 | $24.24 | $23.80 | $24.05 | $23.73 | 481,561 |
2020-09-23 | $24.45 | $24.45 | $23.94 | $23.94 | $23.62 | 68,486 |
2020-09-22 | $24.40 | $24.40 | $24.40 | $24.40 | $24.07 | 836 |
2020-09-21 | $24.20 | $24.26 | $24.17 | $24.26 | $23.93 | 39,413 |
2020-09-18 | $24.85 | $24.85 | $24.56 | $24.65 | $24.32 | 32,613 |
2020-09-17 | $24.87 | $24.91 | $24.74 | $24.82 | $24.49 | 6,515,464 |
Cabana Target Drawdown 13 ETF (TDSD) News Headlines
Recent Cabana Target Drawdown 13 ETF (TDSD) News
Similar Companies to Cabana Target Drawdown 13 ETF (TDSD) 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 | -- | -- | -- |