Cabana Target Drawdown 16 ETF (TDSE) Exchange: NYSE ARCA
Data as of May 2, 2025
$22.61 ($0.00) -0.01%
Cabana Target Drawdown 16 ETF - Daily Information
Click for more stock information on Cabana Target Drawdown 16 ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $22.66 |
Previous Close | $22.61 |
High | $22.69 |
Low | $22.58 |
Adjusted Open | $22.66 |
Previous Adjusted Close | $22.61 |
Adjusted High | $22.69 |
Adjusted Low | $22.58 |
About Cabana Target Drawdown 16 ETF (TDSE)
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 at a moderate level 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 Sub-Adviser expects that the Fund's asset allocation will have a greater focus on higher beta growth assets, including small-cap equities, emerging markets, and commodities; however, this may change from time to time as the Fund seeks to achieve its investment objective. Beta is intended to measure the volatility of an asset class relative to the overall market. For example, an asset class that has a beta of 1 has the same volatility as the overall market, an asset class that has a beta less than 1 has less volatility than the overall market, and an asset class that has a beta greater than 1 has more volatility than the overall market. During times of significant or prolonged bearish conditions, the Fund's investments may be re-allocated to lower beta assets in order to manage the Fund's volatility. 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 16%; 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 16 ETF (TDSE)
Historical Stock Data for Cabana Target Drawdown 16 ETF (TDSE)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-01-05 | $22.66 | $22.69 | $22.58 | $22.61 | $22.61 | 6,444 |
2024-01-04 | $22.66 | $22.66 | $22.62 | $22.62 | $22.62 | 2,509 |
2024-01-03 | $22.75 | $22.75 | $22.66 | $22.66 | $22.66 | 1,201 |
2024-01-02 | $23.05 | $23.12 | $23.00 | $23.00 | $23.00 | 10,774 |
2023-12-29 | $23.29 | $23.29 | $23.21 | $23.21 | $23.21 | 4,116 |
2023-12-28 | $23.37 | $23.41 | $23.35 | $23.41 | $23.41 | 18,918 |
2023-12-27 | $23.33 | $23.34 | $23.33 | $23.33 | $23.33 | 10,592 |
2023-12-26 | $23.22 | $23.30 | $23.22 | $23.30 | $23.30 | 631 |
2023-12-22 | $23.48 | $23.53 | $23.42 | $23.43 | $23.43 | 14,441 |
2023-12-21 | $23.35 | $23.45 | $23.32 | $23.45 | $23.45 | 2,290 |
2023-12-20 | $23.54 | $23.54 | $23.16 | $23.16 | $23.16 | 22,412 |
2023-12-19 | $23.47 | $23.50 | $23.45 | $23.49 | $23.49 | 10,378 |
2023-12-18 | $23.31 | $23.37 | $23.31 | $23.36 | $23.36 | 1,047 |
2023-12-15 | $23.34 | $23.34 | $23.24 | $23.27 | $23.27 | 19,225 |
2023-12-14 | $23.38 | $23.38 | $23.31 | $23.37 | $23.37 | 20,667 |
2023-12-13 | $22.79 | $23.19 | $22.79 | $23.12 | $23.12 | 2,595 |
2023-12-12 | $22.70 | $22.81 | $22.70 | $22.81 | $22.81 | 19,317 |
2023-12-11 | $22.67 | $22.68 | $22.67 | $22.67 | $22.67 | 6,530 |
2023-12-08 | $22.45 | $22.55 | $22.45 | $22.55 | $22.55 | 9,356 |
2023-12-07 | $22.48 | $22.52 | $22.47 | $22.47 | $22.47 | 7,687 |
2023-12-06 | $22.53 | $22.53 | $22.38 | $22.38 | $22.38 | 1,848 |
2023-12-05 | $22.37 | $22.44 | $22.37 | $22.41 | $22.41 | 8,187 |
2023-12-04 | $22.37 | $22.46 | $22.33 | $22.46 | $22.46 | 16,436 |
2023-12-01 | $22.46 | $22.50 | $22.44 | $22.50 | $22.50 | 11,542 |
2023-11-30 | $22.20 | $22.27 | $22.16 | $22.27 | $22.27 | 17,974 |
2023-11-29 | $22.25 | $22.25 | $22.17 | $22.18 | $22.18 | 3,668 |
2023-11-28 | $22.08 | $22.14 | $22.07 | $22.12 | $22.12 | 12,115 |
2023-11-27 | $22.04 | $22.14 | $22.04 | $22.09 | $22.09 | 8,763 |
2023-11-24 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 222 |
2023-11-22 | $22.06 | $22.08 | $22.06 | $22.08 | $22.08 | 4,437 |
2023-11-21 | $22.04 | $22.07 | $22.03 | $22.07 | $22.07 | 28,762 |
2023-11-20 | $21.95 | $22.01 | $21.95 | $21.99 | $21.99 | 18,080 |
2023-11-17 | $21.97 | $21.97 | $21.95 | $21.96 | $21.96 | 627 |
2023-11-16 | $21.95 | $21.97 | $21.95 | $21.96 | $21.96 | 10,522 |
2023-11-15 | $21.93 | $21.94 | $21.90 | $21.94 | $21.94 | 17,125 |
2023-11-14 | $21.87 | $21.92 | $21.87 | $21.88 | $21.88 | 7,734 |
2023-11-13 | $21.75 | $21.76 | $21.75 | $21.76 | $21.76 | 1,051 |
2023-11-10 | $21.73 | $21.76 | $21.73 | $21.73 | $21.73 | 15,250 |
2023-11-09 | $21.75 | $21.76 | $21.73 | $21.75 | $21.75 | 13,454 |
2023-11-08 | $21.73 | $21.74 | $21.72 | $21.72 | $21.72 | 10,524 |
2023-11-07 | $21.74 | $21.74 | $21.72 | $21.74 | $21.74 | 1,971 |
2023-11-06 | $21.72 | $21.73 | $21.72 | $21.73 | $21.73 | 9,911 |
2023-11-03 | $21.72 | $21.72 | $21.71 | $21.72 | $21.72 | 1,551 |
2023-11-02 | $21.73 | $21.73 | $21.71 | $21.71 | $21.71 | 6,764 |
2023-11-01 | $21.71 | $21.72 | $21.70 | $21.72 | $21.72 | 2,532 |
2023-10-31 | $21.70 | $21.71 | $21.70 | $21.71 | $21.71 | 20,504 |
2023-10-30 | $21.74 | $21.74 | $21.69 | $21.70 | $21.70 | 9,905 |
2023-10-27 | $21.69 | $21.71 | $21.69 | $21.71 | $21.71 | 3,917 |
2023-10-26 | $21.69 | $21.71 | $21.69 | $21.71 | $21.71 | 3,074 |
2023-10-25 | $21.68 | $21.71 | $21.68 | $21.71 | $21.71 | 5,203 |
2023-10-24 | $21.68 | $21.69 | $21.68 | $21.69 | $21.69 | 7,360 |
2023-10-23 | $21.68 | $21.70 | $21.68 | $21.70 | $21.70 | 5,079 |
2023-10-20 | $21.69 | $21.69 | $21.67 | $21.69 | $21.69 | 12,962 |
2023-10-19 | $21.67 | $21.69 | $21.67 | $21.69 | $21.69 | 2,805 |
2023-10-18 | $21.68 | $21.69 | $21.67 | $21.67 | $21.67 | 3,198 |
2023-10-17 | $21.67 | $21.69 | $21.67 | $21.69 | $21.69 | 1,778 |
2023-10-16 | $21.67 | $21.67 | $21.66 | $21.67 | $21.67 | 1,129 |
2023-10-13 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 13,550 |
2023-10-12 | $21.65 | $21.66 | $21.65 | $21.66 | $21.66 | 13,550 |
2023-10-11 | $21.65 | $21.66 | $21.64 | $21.65 | $21.65 | 5,275 |
2023-10-10 | $21.66 | $21.66 | $21.64 | $21.66 | $21.66 | 5,098 |
2023-10-09 | $21.65 | $21.65 | $21.64 | $21.65 | $21.65 | 18,206 |
2023-10-06 | $21.65 | $21.66 | $21.64 | $21.66 | $21.66 | 14,495 |
2023-10-05 | $21.65 | $21.65 | $21.64 | $21.65 | $21.65 | 4,541 |
2023-10-04 | $21.64 | $21.65 | $21.63 | $21.65 | $21.65 | 4,778 |
2023-10-03 | $21.62 | $21.64 | $21.62 | $21.64 | $21.64 | 14,967 |
2023-10-02 | $21.62 | $21.64 | $21.62 | $21.63 | $21.63 | 34,089 |
2023-09-29 | $21.63 | $21.63 | $21.61 | $21.61 | $21.61 | 786 |
2023-09-28 | $21.63 | $21.64 | $21.61 | $21.63 | $21.63 | 4,658 |
2023-09-27 | $21.62 | $21.62 | $21.60 | $21.60 | $21.60 | 6,329 |
2023-09-26 | $21.61 | $21.62 | $21.60 | $21.60 | $21.60 | 17,464 |
2023-09-25 | $21.71 | $21.74 | $21.71 | $21.74 | $21.63 | 10,451 |
2023-09-22 | $21.71 | $21.72 | $21.71 | $21.71 | $21.71 | 19,606 |
2023-09-21 | $21.71 | $21.73 | $21.71 | $21.73 | $21.73 | 5,825 |
2023-09-20 | $21.70 | $21.71 | $21.70 | $21.71 | $21.71 | 37,670 |
2023-09-19 | $21.71 | $21.72 | $21.69 | $21.69 | $21.69 | 37,471 |
2023-09-18 | $21.70 | $21.71 | $21.69 | $21.69 | $21.69 | 19,933 |
2023-09-15 | $21.70 | $21.71 | $21.68 | $21.71 | $21.71 | 48,557 |
2023-09-14 | $21.69 | $21.70 | $21.68 | $21.69 | $21.69 | 21,433 |
2023-09-13 | $21.67 | $21.70 | $21.67 | $21.70 | $21.70 | 51,601 |
2023-09-12 | $21.66 | $21.68 | $21.66 | $21.68 | $21.68 | 36,602 |
2023-09-11 | $21.67 | $21.68 | $21.67 | $21.67 | $21.67 | 9,969 |
2023-09-08 | $21.66 | $21.70 | $21.66 | $21.68 | $21.68 | 27,606 |
2023-09-07 | $21.65 | $21.67 | $21.64 | $21.67 | $21.67 | 23,434 |
2023-09-06 | $21.68 | $21.68 | $21.63 | $21.67 | $21.67 | 18,866 |
2023-09-05 | $21.65 | $21.67 | $21.64 | $21.66 | $21.66 | 6,566 |
2023-09-01 | $21.67 | $21.67 | $21.65 | $21.65 | $21.65 | 8,487 |
2023-08-31 | $21.65 | $21.68 | $21.65 | $21.67 | $21.67 | 14,206 |
2023-08-30 | $21.64 | $21.65 | $21.63 | $21.65 | $21.65 | 13,352 |
2023-08-29 | $21.63 | $21.65 | $21.63 | $21.65 | $21.65 | 7,188 |
2023-08-28 | $21.64 | $21.64 | $21.63 | $21.64 | $21.64 | 22,678 |
2023-08-25 | $21.63 | $21.65 | $21.62 | $21.65 | $21.65 | 41,343 |
2023-08-24 | $21.64 | $21.66 | $21.62 | $21.64 | $21.64 | 2,193 |
2023-08-23 | $21.63 | $21.63 | $21.61 | $21.61 | $21.61 | 19,094 |
2023-08-22 | $21.65 | $21.65 | $21.60 | $21.63 | $21.63 | 50,843 |
2023-08-21 | $21.63 | $21.64 | $21.60 | $21.62 | $21.62 | 1,394 |
2023-08-18 | $21.63 | $21.63 | $21.62 | $21.62 | $21.62 | 1,338 |
2023-08-17 | $21.82 | $21.82 | $21.63 | $21.64 | $21.64 | 31,875 |
2023-08-16 | $21.93 | $21.94 | $21.82 | $21.82 | $21.82 | 132,004 |
2023-08-15 | $22.09 | $22.09 | $21.95 | $21.95 | $21.95 | 14,009 |
2023-08-14 | $22.16 | $22.21 | $22.14 | $22.18 | $22.18 | 30,629 |
2023-08-11 | $22.13 | $22.13 | $22.05 | $22.07 | $22.07 | 16,947 |
2023-08-10 | $22.35 | $22.35 | $22.08 | $22.13 | $22.13 | 23,930 |
2023-08-09 | $22.32 | $22.32 | $22.11 | $22.13 | $22.13 | 18,977 |
2023-08-08 | $22.21 | $22.27 | $22.17 | $22.26 | $22.26 | 4,964 |
2023-08-07 | $22.40 | $22.45 | $22.36 | $22.45 | $22.45 | 39,098 |
2023-08-04 | $22.56 | $22.56 | $22.31 | $22.33 | $22.33 | 2,980 |
2023-08-03 | $22.37 | $22.46 | $22.37 | $22.42 | $22.42 | 13,904 |
2023-08-02 | $22.62 | $22.62 | $22.48 | $22.50 | $22.50 | 7,145 |
2023-08-01 | $22.79 | $22.83 | $22.78 | $22.80 | $22.80 | 30,331 |
2023-07-31 | $22.84 | $22.85 | $22.79 | $22.85 | $22.85 | 11,807 |
2023-07-28 | $22.77 | $22.81 | $22.77 | $22.80 | $22.80 | 1,294 |
2023-07-27 | $22.88 | $22.89 | $22.56 | $22.58 | $22.58 | 8,800 |
2023-07-26 | $22.71 | $22.81 | $22.69 | $22.75 | $22.75 | 24,530 |
2023-07-25 | $22.77 | $22.84 | $22.76 | $22.78 | $22.78 | 9,147 |
2023-07-24 | $22.77 | $22.77 | $22.69 | $22.72 | $22.72 | 21,941 |
2023-07-21 | $22.74 | $22.74 | $22.67 | $22.70 | $22.70 | 8,263 |
2023-07-20 | $22.74 | $22.78 | $22.61 | $22.65 | $22.65 | 25,249 |
2023-07-19 | $22.89 | $22.92 | $22.86 | $22.91 | $22.91 | 5,637 |
2023-07-18 | $22.77 | $22.86 | $22.76 | $22.84 | $22.84 | 8,135 |
2023-07-17 | $22.69 | $22.76 | $22.65 | $22.73 | $22.73 | 18,639 |
2023-07-14 | $22.63 | $22.64 | $22.58 | $22.59 | $22.59 | 20,713 |
2023-07-13 | $22.54 | $22.68 | $22.54 | $22.65 | $22.65 | 14,930 |
2023-07-12 | $22.49 | $22.51 | $22.40 | $22.44 | $22.44 | 49,790 |
2023-07-11 | $22.16 | $22.33 | $22.16 | $22.33 | $22.33 | 15,125 |
2023-07-10 | $22.07 | $22.13 | $22.04 | $22.09 | $22.09 | 36,056 |
2023-07-07 | $22.06 | $22.19 | $22.04 | $22.04 | $22.04 | 16,532 |
2023-07-06 | $21.99 | $22.06 | $21.92 | $22.04 | $22.04 | 56,028 |
2023-07-05 | $22.25 | $22.31 | $22.24 | $22.24 | $22.24 | 17,521 |
2023-07-03 | $22.30 | $22.38 | $22.30 | $22.38 | $22.38 | 31,383 |
2023-06-30 | $22.17 | $22.30 | $22.17 | $22.30 | $22.30 | 21,862 |
2023-06-29 | $21.99 | $22.04 | $21.95 | $22.04 | $22.04 | 17,491 |
2023-06-28 | $21.93 | $22.09 | $21.90 | $22.04 | $22.04 | 103,701 |
2023-06-27 | $21.91 | $22.00 | $21.90 | $21.97 | $21.97 | 36,612 |
2023-06-26 | $21.82 | $21.83 | $21.77 | $21.77 | $21.71 | 52,967 |
2023-06-23 | $21.82 | $21.82 | $21.73 | $21.73 | $21.68 | 21,887 |
2023-06-22 | $21.84 | $21.89 | $21.84 | $21.89 | $21.83 | 41,334 |
2023-06-21 | $21.90 | $22.03 | $21.89 | $21.91 | $21.86 | 35,806 |
2023-06-20 | $21.93 | $22.12 | $21.93 | $22.06 | $22.01 | 65,247 |
2023-06-16 | $22.27 | $22.31 | $22.18 | $22.19 | $22.19 | 38,346 |
2023-06-15 | $22.18 | $22.31 | $22.17 | $22.25 | $22.25 | 3,940 |
2023-06-14 | $22.11 | $22.12 | $22.02 | $22.10 | $22.10 | 14,170 |
2023-06-13 | $22.02 | $22.06 | $22.01 | $22.02 | $22.02 | 18,311 |
2023-06-12 | $21.98 | $22.04 | $21.98 | $22.04 | $22.04 | 3,899 |
2023-06-09 | $21.98 | $21.99 | $21.98 | $21.99 | $21.99 | 7,614 |
2023-06-08 | $21.93 | $22.01 | $21.93 | $22.01 | $22.01 | 17,309 |
2023-06-07 | $21.88 | $21.88 | $21.87 | $21.87 | $21.87 | 278,009 |
2023-06-06 | $21.95 | $21.99 | $21.95 | $21.99 | $21.99 | 13,790 |
2023-06-05 | $21.93 | $22.01 | $21.93 | $21.96 | $21.96 | 15,964 |
2023-06-02 | $21.97 | $22.01 | $21.96 | $21.99 | $21.99 | 66,482 |
2023-06-01 | $21.85 | $21.95 | $21.85 | $21.95 | $21.95 | 12,180 |
2023-05-31 | $21.83 | $21.87 | $21.83 | $21.84 | $21.84 | 16,497 |
2023-05-30 | $21.84 | $21.85 | $21.82 | $21.82 | $21.82 | 13,563 |
2023-05-26 | $21.77 | $21.81 | $21.77 | $21.80 | $21.80 | 7,982 |
2023-05-25 | $21.69 | $21.72 | $21.65 | $21.65 | $21.65 | 24,357 |
2023-05-24 | $21.84 | $21.84 | $21.68 | $21.73 | $21.73 | 23,024 |
2023-05-23 | $21.88 | $21.88 | $21.81 | $21.81 | $21.81 | 11,511 |
2023-05-22 | $21.93 | $21.93 | $21.88 | $21.89 | $21.89 | 6,865 |
2023-05-19 | $21.93 | $21.96 | $21.90 | $21.93 | $21.93 | 13,017 |
2023-05-18 | $21.90 | $21.94 | $21.90 | $21.94 | $21.94 | 5,880 |
2023-05-17 | $21.96 | $22.00 | $21.93 | $22.00 | $22.00 | 16,869 |
2023-05-16 | $21.98 | $21.98 | $21.90 | $21.94 | $21.94 | 22,804 |
2023-05-15 | $22.03 | $22.07 | $22.00 | $22.05 | $22.05 | 35,737 |
2023-05-12 | $22.11 | $22.11 | $22.02 | $22.06 | $22.06 | 17,152 |
2023-05-11 | $22.10 | $22.10 | $22.08 | $22.09 | $22.09 | 18,060 |
2023-05-10 | $22.07 | $22.09 | $22.01 | $22.09 | $22.09 | 29,954 |
2023-05-09 | $22.04 | $22.04 | $22.00 | $22.02 | $22.02 | 5,016 |
2023-05-08 | $22.04 | $22.07 | $22.00 | $22.03 | $22.03 | 59,493 |
2023-05-05 | $22.05 | $22.10 | $22.05 | $22.08 | $22.08 | 32,849 |
2023-05-04 | $22.04 | $22.05 | $22.04 | $22.05 | $22.05 | 197 |
2023-05-03 | $22.12 | $22.13 | $22.06 | $22.08 | $22.08 | 13,308 |
2023-05-02 | $21.99 | $22.07 | $21.99 | $22.07 | $22.07 | 10,374 |
2023-05-01 | $22.06 | $22.06 | $21.94 | $22.00 | $22.00 | 29,471 |
2023-04-28 | $22.11 | $22.12 | $22.09 | $22.12 | $22.12 | 8,238 |
2023-04-27 | $21.94 | $22.00 | $21.94 | $22.00 | $22.00 | 968 |
2023-04-26 | $21.93 | $21.95 | $21.90 | $21.91 | $21.91 | 14,935 |
2023-04-25 | $22.05 | $22.05 | $22.01 | $22.01 | $22.01 | 1,284 |
2023-04-24 | $22.00 | $22.01 | $21.99 | $22.01 | $22.01 | 24,422 |
2023-04-21 | $21.93 | $21.97 | $21.92 | $21.95 | $21.95 | 20,152 |
2023-04-20 | $21.97 | $22.01 | $21.92 | $21.99 | $21.99 | 69,861 |
2023-04-19 | $21.92 | $21.96 | $21.90 | $21.94 | $21.94 | 36,294 |
2023-04-18 | $21.97 | $21.99 | $21.95 | $21.97 | $21.97 | 11,123 |
2023-04-17 | $21.91 | $21.93 | $21.88 | $21.88 | $21.88 | 29,193 |
2023-04-14 | $21.92 | $21.96 | $21.92 | $21.95 | $21.95 | 6,740 |
2023-04-13 | $22.05 | $22.09 | $22.03 | $22.05 | $22.05 | 338,662 |
2023-04-12 | $22.02 | $22.03 | $22.01 | $22.01 | $22.01 | 11,521 |
2023-04-11 | $22.01 | $22.03 | $22.00 | $22.00 | $22.00 | 9,951 |
2023-04-10 | $22.00 | $22.03 | $22.00 | $22.03 | $22.03 | 11,328 |
2023-04-06 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 15,975 |
2023-04-05 | $22.02 | $22.02 | $22.01 | $22.02 | $22.02 | 2,888 |
2023-04-04 | $22.00 | $22.00 | $21.98 | $21.99 | $21.99 | 10,591 |
2023-04-03 | $21.99 | $22.01 | $21.99 | $22.00 | $22.00 | 9,895 |
2023-03-31 | $21.99 | $22.00 | $21.99 | $22.00 | $22.00 | 430 |
2023-03-30 | $22.00 | $22.01 | $21.99 | $22.00 | $22.00 | 24,821 |
2023-03-29 | $21.99 | $22.00 | $21.98 | $21.98 | $21.98 | 3,355 |
2023-03-28 | $21.98 | $22.00 | $21.98 | $21.99 | $21.99 | 1,682 |
2023-03-27 | $21.99 | $22.00 | $21.98 | $21.99 | $21.99 | 18,993 |
2023-03-24 | $21.98 | $22.00 | $21.98 | $21.99 | $21.99 | 7,183 |
2023-03-23 | $21.97 | $21.99 | $21.97 | $21.98 | $21.98 | 13,076 |
2023-03-22 | $21.96 | $21.98 | $21.96 | $21.97 | $21.97 | 31,467 |
2023-03-21 | $21.99 | $21.99 | $21.96 | $21.96 | $21.96 | 25,192 |
2023-03-20 | $21.97 | $21.98 | $21.96 | $21.97 | $21.97 | 1,774 |
2023-03-17 | $21.96 | $21.98 | $21.95 | $21.97 | $21.97 | 6,278 |
2023-03-16 | $21.98 | $21.98 | $21.95 | $21.97 | $21.97 | 16,933 |
2023-03-15 | $21.97 | $21.98 | $21.95 | $21.96 | $21.96 | 13,193 |
2023-03-14 | $21.94 | $21.97 | $21.93 | $21.95 | $21.95 | 11,751 |
2023-03-13 | $21.93 | $21.97 | $21.93 | $21.95 | $21.95 | 11,018 |
2023-03-10 | $21.93 | $21.94 | $21.90 | $21.92 | $21.92 | 23,971 |
2023-03-09 | $21.92 | $21.93 | $21.91 | $21.93 | $21.93 | 36,234 |
2023-03-08 | $21.92 | $21.93 | $21.92 | $21.92 | $21.92 | 22,999 |
2023-03-07 | $21.91 | $21.94 | $21.91 | $21.91 | $21.91 | 6,222 |
2023-03-06 | $21.94 | $21.94 | $21.91 | $21.93 | $21.93 | 1,127 |
2023-03-03 | $21.92 | $21.92 | $21.90 | $21.91 | $21.91 | 3,301 |
2023-03-02 | $21.92 | $21.92 | $21.90 | $21.92 | $21.92 | 15,012 |
2023-03-01 | $21.91 | $21.92 | $21.88 | $21.91 | $21.91 | 8,733 |
2023-02-28 | $21.89 | $21.93 | $21.88 | $21.92 | $21.92 | 9,629 |
2023-02-27 | $21.91 | $21.92 | $21.89 | $21.91 | $21.91 | 12,010 |
2023-02-24 | $21.89 | $21.92 | $21.89 | $21.92 | $21.92 | 1,779 |
2023-02-23 | $21.86 | $21.91 | $21.86 | $21.88 | $21.88 | 30,261 |
2023-02-22 | $21.98 | $22.02 | $21.86 | $21.88 | $21.88 | 5,549 |
2023-02-21 | $22.11 | $22.14 | $21.89 | $21.90 | $21.90 | 44,084 |
2023-02-17 | $22.28 | $22.34 | $22.24 | $22.34 | $22.34 | 21,563 |
2023-02-16 | $22.36 | $22.44 | $22.27 | $22.27 | $22.27 | 3,500 |
2023-02-15 | $22.49 | $22.53 | $22.48 | $22.52 | $22.52 | 8,489 |
2023-02-14 | $22.40 | $22.56 | $22.40 | $22.53 | $22.53 | 24,952 |
2023-02-13 | $22.52 | $22.53 | $22.51 | $22.53 | $22.53 | 25,133 |
2023-02-10 | $22.35 | $22.38 | $22.33 | $22.38 | $22.38 | 1,990 |
2023-02-09 | $22.78 | $22.78 | $22.36 | $22.41 | $22.41 | 21,812 |
2023-02-08 | $22.58 | $22.61 | $22.58 | $22.61 | $22.61 | 3,755 |
2023-02-07 | $22.63 | $22.74 | $22.54 | $22.71 | $22.71 | 21,810 |
2023-02-06 | $22.66 | $22.72 | $22.63 | $22.66 | $22.66 | 9,797 |
2023-02-03 | $23.04 | $23.04 | $22.83 | $22.83 | $22.83 | 11,720 |
2023-02-02 | $23.02 | $23.14 | $22.93 | $23.14 | $23.14 | 26,880 |
2023-02-01 | $22.52 | $22.84 | $22.42 | $22.81 | $22.81 | 9,983 |
2023-01-31 | $22.25 | $22.52 | $22.25 | $22.52 | $22.52 | 26,717 |
2023-01-30 | $22.40 | $22.46 | $22.24 | $22.25 | $22.25 | 72,144 |
2023-01-27 | $22.53 | $22.57 | $22.48 | $22.52 | $22.52 | 57,515 |
2023-01-26 | $22.29 | $22.50 | $22.29 | $22.50 | $22.50 | 13,398 |
2023-01-25 | $22.12 | $22.29 | $22.12 | $22.29 | $22.29 | 15,001 |
2023-01-24 | $22.17 | $22.35 | $22.17 | $22.30 | $22.30 | 53,416 |
2023-01-23 | $22.07 | $22.37 | $22.07 | $22.24 | $22.24 | 72,351 |
2023-01-20 | $21.73 | $22.05 | $21.72 | $22.05 | $22.05 | 12,508 |
2023-01-19 | $21.82 | $21.83 | $21.69 | $21.71 | $21.71 | 19,289 |
2023-01-18 | $22.25 | $22.30 | $21.90 | $21.92 | $21.92 | 22,661 |
2023-01-17 | $22.15 | $22.21 | $22.09 | $22.12 | $22.12 | 23,863 |
2023-01-13 | $21.94 | $22.21 | $21.94 | $22.17 | $22.17 | 19,773 |
2023-01-12 | $22.04 | $22.16 | $21.98 | $22.13 | $22.13 | 77,162 |
2023-01-11 | $21.83 | $21.98 | $21.83 | $21.96 | $21.96 | 2,700 |
2023-01-10 | $21.60 | $21.71 | $21.53 | $21.71 | $21.71 | 389,411 |
2023-01-09 | $21.77 | $21.79 | $21.76 | $21.78 | $21.78 | 36,202 |
2023-01-06 | $21.79 | $21.80 | $21.78 | $21.78 | $21.78 | 11,674 |
2023-01-05 | $21.80 | $21.82 | $21.77 | $21.82 | $21.82 | 9,793 |
2023-01-04 | $21.76 | $21.81 | $21.76 | $21.79 | $21.79 | 12,802 |
2023-01-03 | $21.79 | $21.81 | $21.79 | $21.79 | $21.79 | 2,308 |
2022-12-30 | $21.81 | $21.81 | $21.75 | $21.76 | $21.76 | 119,348 |
2022-12-29 | $21.79 | $21.85 | $21.78 | $21.78 | $21.78 | 43,501 |
2022-12-28 | $21.75 | $21.81 | $21.64 | $21.66 | $21.66 | 120,951 |
2022-12-27 | $21.82 | $21.82 | $21.73 | $21.75 | $21.75 | 19,009 |
2022-12-23 | $22.05 | $22.09 | $22.05 | $22.09 | $22.09 | 18,147 |
2022-12-22 | $22.01 | $22.02 | $21.88 | $22.01 | $22.01 | 29,137 |
2022-12-21 | $22.04 | $22.12 | $22.04 | $22.10 | $22.10 | 6,572 |
2022-12-20 | $21.97 | $21.98 | $21.91 | $21.96 | $21.96 | 138,842 |
2022-12-19 | $22.09 | $22.09 | $21.92 | $21.99 | $21.99 | 24,679 |
2022-12-16 | $22.25 | $22.25 | $21.97 | $22.11 | $22.11 | 217,293 |
2022-12-15 | $22.73 | $22.73 | $22.29 | $22.35 | $22.35 | 14,443 |
2022-12-14 | $23.20 | $23.32 | $22.98 | $22.99 | $22.99 | 26,852 |
2022-12-13 | $23.62 | $23.62 | $23.03 | $23.14 | $23.14 | 31,179 |
2022-12-12 | $22.68 | $22.92 | $22.63 | $22.92 | $22.92 | 12,987 |
2022-12-09 | $22.76 | $22.81 | $22.60 | $22.60 | $22.60 | 53,505 |
2022-12-08 | $22.79 | $22.80 | $22.74 | $22.77 | $22.77 | 5,441 |
2022-12-07 | $22.72 | $22.72 | $22.52 | $22.54 | $22.54 | 11,185 |
2022-12-06 | $22.76 | $22.76 | $22.49 | $22.61 | $22.61 | 10,169 |
2022-12-05 | $23.25 | $23.25 | $22.88 | $22.96 | $22.96 | 11,948 |
2022-12-02 | $23.26 | $23.45 | $23.26 | $23.45 | $23.45 | 13,421 |
2022-12-01 | $23.47 | $23.58 | $23.39 | $23.46 | $23.46 | 12,742 |
2022-11-30 | $22.74 | $23.41 | $22.62 | $23.41 | $23.41 | 76,884 |
2022-11-29 | $22.73 | $22.76 | $22.73 | $22.76 | $22.76 | 18,087 |
2022-11-28 | $22.77 | $22.79 | $22.71 | $22.74 | $22.74 | 2,133 |
2022-11-25 | $23.19 | $23.19 | $23.17 | $23.18 | $23.18 | 1,563 |
2022-11-23 | $23.19 | $23.19 | $23.01 | $23.15 | $23.15 | 11,676 |
2022-11-22 | $22.88 | $23.04 | $22.88 | $23.03 | $23.03 | 22,123 |
2022-11-21 | $22.68 | $22.76 | $22.63 | $22.73 | $22.73 | 46,056 |
2022-11-18 | $22.89 | $22.89 | $22.65 | $22.83 | $22.83 | 52,049 |
2022-11-17 | $22.54 | $22.71 | $22.48 | $22.69 | $22.69 | 22,903 |
2022-11-16 | $22.90 | $22.96 | $22.79 | $22.83 | $22.83 | 42,257 |
2022-11-15 | $23.24 | $23.29 | $22.92 | $23.11 | $23.11 | 77,565 |
2022-11-14 | $23.05 | $23.17 | $22.84 | $22.84 | $22.84 | 1,989,115 |
2022-11-11 | $22.65 | $23.16 | $22.65 | $23.07 | $23.07 | 71,959 |
2022-11-10 | $22.64 | $22.64 | $22.61 | $22.63 | $22.63 | 19,860 |
2022-11-09 | $22.61 | $22.62 | $22.60 | $22.62 | $22.62 | 19,265 |
2022-11-08 | $22.60 | $22.60 | $22.58 | $22.59 | $22.59 | 65,294 |
2022-11-07 | $22.60 | $22.61 | $22.59 | $22.61 | $22.61 | 15,782 |
2022-11-04 | $22.60 | $22.61 | $22.58 | $22.60 | $22.60 | 13,082 |
2022-11-03 | $22.60 | $22.61 | $22.59 | $22.59 | $22.59 | 7,853 |
2022-11-02 | $22.58 | $22.61 | $22.58 | $22.59 | $22.59 | 44,919 |
2022-11-01 | $22.57 | $22.59 | $22.57 | $22.58 | $22.58 | 15,777 |
2022-10-31 | $22.59 | $22.59 | $22.57 | $22.59 | $22.59 | 35,359 |
2022-10-28 | $22.59 | $22.60 | $22.57 | $22.59 | $22.59 | 7,771 |
2022-10-27 | $22.60 | $22.61 | $22.57 | $22.59 | $22.59 | 11,191 |
2022-10-26 | $22.57 | $22.61 | $22.57 | $22.59 | $22.59 | 10,020 |
2022-10-25 | $22.58 | $22.60 | $22.56 | $22.59 | $22.59 | 32,052 |
2022-10-24 | $22.59 | $22.60 | $22.56 | $22.59 | $22.59 | 6,793 |
2022-10-21 | $22.59 | $22.59 | $22.56 | $22.56 | $22.56 | 17,417 |
2022-10-20 | $22.59 | $22.59 | $22.56 | $22.56 | $22.56 | 13,355 |
2022-10-19 | $22.55 | $22.59 | $22.55 | $22.55 | $22.55 | 5,716 |
2022-10-18 | $22.58 | $22.58 | $22.55 | $22.58 | $22.58 | 2,546 |
2022-10-17 | $22.57 | $22.60 | $22.55 | $22.55 | $22.55 | 28,184 |
2022-10-14 | $22.56 | $22.58 | $22.55 | $22.55 | $22.55 | 3,642 |
2022-10-13 | $22.58 | $22.58 | $22.55 | $22.55 | $22.55 | 476 |
2022-10-12 | $22.59 | $22.59 | $22.55 | $22.55 | $22.55 | 9,981 |
2022-10-11 | $22.56 | $22.59 | $22.55 | $22.55 | $22.55 | 3,636 |
2022-10-10 | $22.59 | $22.59 | $22.56 | $22.59 | $22.59 | 2,408 |
2022-10-07 | $22.56 | $22.58 | $22.55 | $22.57 | $22.57 | 12,351 |
2022-10-06 | $22.56 | $22.59 | $22.56 | $22.58 | $22.58 | 2,497 |
2022-10-05 | $22.57 | $22.59 | $22.57 | $22.57 | $22.57 | 2,227 |
2022-10-04 | $22.57 | $22.58 | $22.55 | $22.55 | $22.55 | 2,271 |
2022-10-03 | $22.58 | $22.58 | $22.54 | $22.57 | $22.57 | 8,667 |
2022-09-30 | $22.60 | $22.60 | $22.56 | $22.58 | $22.58 | 22,552 |
2022-09-29 | $22.55 | $22.57 | $22.54 | $22.54 | $22.54 | 9,524 |
2022-09-28 | $22.56 | $22.57 | $22.54 | $22.54 | $22.54 | 12,571 |
2022-09-27 | $22.57 | $22.60 | $22.54 | $22.56 | $22.56 | 56,131 |
2022-09-26 | $22.61 | $22.62 | $22.61 | $22.61 | $22.55 | 22,249 |
2022-09-23 | $22.59 | $22.62 | $22.59 | $22.60 | $22.60 | 6,876 |
2022-09-22 | $22.60 | $22.61 | $22.59 | $22.60 | $22.60 | 5,657 |
2022-09-21 | $22.60 | $22.61 | $22.59 | $22.60 | $22.60 | 19,424 |
2022-09-20 | $22.61 | $22.61 | $22.60 | $22.60 | $22.60 | 13,930 |
2022-09-19 | $22.60 | $22.61 | $22.59 | $22.59 | $22.59 | 9,335 |
2022-09-16 | $22.61 | $22.61 | $22.59 | $22.60 | $22.60 | 43,892 |
2022-09-15 | $22.62 | $22.62 | $22.60 | $22.60 | $22.60 | 11,731 |
2022-09-14 | $22.59 | $22.60 | $22.59 | $22.59 | $22.59 | 14,323 |
2022-09-13 | $22.60 | $22.61 | $22.59 | $22.60 | $22.60 | 3,059 |
2022-09-12 | $22.62 | $22.63 | $22.60 | $22.60 | $22.60 | 4,538 |
2022-09-09 | $22.63 | $22.63 | $22.60 | $22.60 | $22.60 | 38,523 |
2022-09-08 | $22.63 | $22.63 | $22.60 | $22.60 | $22.60 | 20,146 |
2022-09-07 | $22.62 | $22.63 | $22.60 | $22.60 | $22.60 | 89,444 |
2022-09-06 | $22.61 | $22.63 | $22.60 | $22.60 | $22.60 | 18,487 |
2022-09-02 | $22.71 | $22.73 | $22.61 | $22.62 | $22.62 | 66,183 |
2022-09-01 | $22.54 | $22.62 | $22.53 | $22.62 | $22.62 | 58,335 |
2022-08-31 | $22.69 | $22.70 | $22.60 | $22.60 | $22.60 | 25,717 |
2022-08-30 | $22.72 | $22.72 | $22.68 | $22.69 | $22.69 | 44,337 |
2022-08-29 | $22.78 | $22.79 | $22.75 | $22.75 | $22.75 | 50,236 |
2022-08-26 | $22.92 | $22.92 | $22.78 | $22.78 | $22.78 | 77,329 |
2022-08-25 | $22.87 | $22.93 | $22.87 | $22.93 | $22.93 | 2,059,447 |
2022-08-24 | $22.87 | $22.88 | $22.84 | $22.87 | $22.87 | 117,610 |
2022-08-23 | $22.94 | $22.96 | $22.88 | $22.91 | $22.91 | 20,739 |
2022-08-22 | $23.15 | $23.15 | $22.91 | $22.91 | $22.91 | 15,717 |
2022-08-19 | $23.41 | $23.46 | $23.39 | $23.44 | $23.44 | 22,173 |
2022-08-18 | $23.76 | $23.85 | $23.76 | $23.78 | $23.78 | 26,090 |
2022-08-17 | $23.70 | $23.83 | $23.65 | $23.72 | $23.72 | 35,035 |
2022-08-16 | $23.93 | $24.07 | $23.92 | $23.98 | $23.98 | 35,708 |
2022-08-15 | $23.86 | $23.96 | $23.86 | $23.95 | $23.95 | 48,237 |
2022-08-12 | $23.64 | $23.85 | $23.64 | $23.85 | $23.85 | 12,765 |
2022-08-11 | $23.70 | $23.70 | $23.48 | $23.50 | $23.50 | 11,759 |
2022-08-10 | $23.40 | $23.50 | $23.40 | $23.50 | $23.50 | 13,300 |
2022-08-09 | $23.04 | $23.04 | $22.92 | $22.97 | $22.97 | 35,086 |
2022-08-08 | $23.19 | $23.20 | $23.13 | $23.18 | $23.18 | 8,486 |
2022-08-05 | $23.14 | $23.17 | $23.08 | $23.17 | $23.17 | 5,117 |
2022-08-04 | $23.23 | $23.23 | $23.21 | $23.21 | $23.21 | 851 |
2022-08-03 | $23.01 | $23.21 | $23.01 | $23.19 | $23.19 | 366,878 |
2022-08-02 | $23.05 | $23.05 | $22.96 | $22.96 | $22.96 | 1,704 |
2022-08-01 | $23.06 | $23.06 | $22.89 | $23.02 | $23.02 | 60,693 |
2022-07-29 | $23.05 | $23.07 | $23.04 | $23.04 | $23.04 | 43,325 |
2022-07-28 | $22.95 | $23.04 | $22.95 | $23.01 | $23.01 | 29,832 |
2022-07-27 | $22.89 | $22.94 | $22.87 | $22.93 | $22.93 | 10,188 |
2022-07-26 | $22.87 | $22.88 | $22.86 | $22.86 | $22.86 | 2,038 |
2022-07-25 | $22.82 | $22.87 | $22.82 | $22.87 | $22.87 | 8,757 |
2022-07-22 | $22.88 | $22.88 | $22.81 | $22.85 | $22.85 | 8,608 |
2022-07-21 | $22.72 | $22.80 | $22.71 | $22.80 | $22.80 | 13,613 |
2022-07-20 | $22.73 | $22.73 | $22.69 | $22.69 | $22.69 | 49,991 |
2022-07-19 | $22.71 | $22.72 | $22.69 | $22.72 | $22.72 | 21,250 |
2022-07-18 | $22.68 | $22.70 | $22.65 | $22.66 | $22.66 | 38,233 |
2022-07-15 | $22.72 | $22.74 | $22.71 | $22.74 | $22.74 | 9,486 |
2022-07-14 | $22.60 | $22.67 | $22.60 | $22.65 | $22.65 | 29,724 |
2022-07-13 | $22.71 | $22.75 | $22.69 | $22.72 | $22.72 | 34,377 |
2022-07-12 | $22.79 | $22.80 | $22.71 | $22.74 | $22.74 | 39,042 |
2022-07-11 | $22.77 | $22.78 | $22.75 | $22.75 | $22.75 | 29,102 |
2022-07-08 | $22.76 | $22.76 | $22.71 | $22.71 | $22.71 | 17,181 |
2022-07-07 | $22.76 | $22.76 | $22.74 | $22.75 | $22.75 | 39,919 |
2022-07-06 | $22.77 | $22.77 | $22.72 | $22.73 | $22.73 | 9,361 |
2022-07-05 | $22.78 | $22.80 | $22.75 | $22.80 | $22.80 | 45,527 |
2022-07-01 | $22.79 | $22.83 | $22.75 | $22.82 | $22.82 | 23,804 |
2022-06-30 | $22.72 | $22.75 | $22.68 | $22.68 | $22.68 | 16,340 |
2022-06-29 | $22.69 | $22.72 | $22.69 | $22.71 | $22.71 | 4,300 |
2022-06-28 | $22.69 | $22.69 | $22.65 | $22.66 | $22.66 | 13,817 |
2022-06-27 | $22.69 | $22.72 | $22.64 | $22.70 | $22.70 | 34,527 |
2022-06-24 | $22.72 | $22.73 | $22.70 | $22.73 | $22.73 | 4,178 |
2022-06-23 | $22.70 | $22.73 | $22.64 | $22.66 | $22.63 | 9,226 |
2022-06-22 | $22.65 | $22.67 | $22.62 | $22.63 | $22.60 | 18,908 |
2022-06-21 | $22.54 | $22.59 | $22.43 | $22.57 | $22.54 | 25,521 |
2022-06-17 | $22.51 | $22.55 | $22.51 | $22.51 | $22.48 | 15,845 |
2022-06-16 | $22.46 | $22.51 | $22.45 | $22.51 | $22.48 | 23,096 |
2022-06-15 | $22.60 | $22.66 | $22.57 | $22.60 | $22.57 | 7,913 |
2022-06-14 | $22.59 | $22.59 | $22.51 | $22.52 | $22.48 | 145,851 |
2022-06-13 | $22.69 | $22.69 | $22.56 | $22.56 | $22.53 | 88,359 |
2022-06-10 | $22.86 | $22.91 | $22.86 | $22.86 | $22.83 | 26,517 |
2022-06-09 | $23.01 | $23.06 | $22.98 | $22.98 | $22.94 | 12,270 |
2022-06-08 | $23.11 | $23.11 | $23.06 | $23.06 | $23.03 | 6,425 |
2022-06-07 | $23.07 | $23.15 | $23.07 | $23.15 | $23.12 | 41,110 |
2022-06-06 | $23.12 | $23.12 | $23.05 | $23.05 | $23.02 | 5,647 |
2022-06-03 | $23.09 | $23.12 | $23.08 | $23.09 | $23.06 | 27,807 |
2022-06-02 | $23.06 | $23.15 | $23.06 | $23.15 | $23.12 | 26,996 |
2022-06-01 | $23.14 | $23.14 | $23.07 | $23.11 | $23.07 | 11,904 |
2022-05-31 | $23.17 | $23.18 | $23.14 | $23.14 | $23.11 | 12,393 |
2022-05-27 | $23.18 | $23.24 | $23.18 | $23.24 | $23.21 | 30,795 |
2022-05-26 | $23.13 | $23.17 | $23.13 | $23.14 | $23.11 | 506,007 |
2022-05-25 | $23.09 | $23.10 | $23.03 | $23.10 | $23.07 | 18,849 |
2022-05-24 | $22.93 | $23.07 | $22.93 | $23.05 | $23.02 | 41,919 |
2022-05-23 | $22.97 | $23.00 | $22.95 | $22.97 | $22.94 | 34,901 |
2022-05-20 | $22.89 | $22.93 | $22.84 | $22.93 | $22.90 | 102,959 |
2022-05-19 | $22.89 | $22.91 | $22.87 | $22.88 | $22.85 | 14,570 |
2022-05-18 | $22.96 | $22.96 | $22.91 | $22.91 | $22.88 | 34,627 |
2022-05-17 | $23.05 | $23.06 | $23.02 | $23.04 | $23.01 | 47,867 |
2022-05-16 | $22.90 | $23.10 | $22.90 | $23.08 | $23.05 | 24,666 |
2022-05-13 | $22.93 | $23.05 | $22.93 | $23.05 | $23.02 | 9,314 |
2022-05-12 | $22.95 | $23.04 | $22.94 | $23.04 | $23.01 | 56,128 |
2022-05-11 | $23.07 | $23.08 | $22.97 | $23.02 | $22.99 | 113,863 |
2022-05-10 | $23.30 | $23.30 | $22.96 | $23.14 | $23.11 | 27,900 |
2022-05-09 | $23.34 | $23.34 | $23.08 | $23.14 | $23.11 | 93,689 |
2022-05-06 | $23.57 | $23.61 | $23.41 | $23.56 | $23.53 | 80,812 |
2022-05-05 | $23.97 | $23.97 | $23.57 | $23.67 | $23.64 | 312,856 |
2022-05-04 | $23.58 | $24.14 | $23.48 | $24.13 | $24.10 | 15,325 |
2022-05-03 | $23.50 | $23.73 | $23.50 | $23.57 | $23.54 | 67,398 |
2022-05-02 | $23.54 | $23.61 | $23.16 | $23.57 | $23.54 | 192,989 |
2022-04-29 | $24.02 | $24.12 | $23.55 | $23.56 | $23.53 | 51,607 |
2022-04-28 | $24.09 | $24.33 | $23.93 | $24.22 | $24.19 | 739,952 |
2022-04-27 | $23.92 | $24.11 | $23.82 | $23.87 | $23.84 | 29,376 |
2022-04-26 | $24.41 | $24.41 | $23.86 | $23.86 | $23.83 | 35,900 |
2022-04-25 | $24.23 | $24.52 | $24.07 | $24.52 | $24.49 | 46,255 |
2022-04-22 | $24.87 | $24.96 | $24.37 | $24.37 | $24.34 | 30,932 |
2022-04-21 | $25.72 | $25.72 | $24.99 | $25.02 | $24.98 | 38,607 |
2022-04-20 | $25.58 | $25.64 | $25.43 | $25.46 | $25.42 | 122,685 |
2022-04-19 | $25.04 | $25.47 | $25.04 | $25.46 | $25.42 | 26,798 |
2022-04-18 | $25.18 | $25.22 | $24.96 | $25.05 | $25.01 | 46,838 |
2022-04-14 | $25.43 | $25.43 | $25.14 | $25.14 | $25.10 | 15,292 |
2022-04-13 | $25.28 | $25.51 | $25.21 | $25.49 | $25.45 | 32,730 |
2022-04-12 | $25.52 | $25.55 | $25.12 | $25.17 | $25.13 | 40,797 |
2022-04-11 | $25.36 | $25.62 | $25.23 | $25.23 | $25.19 | 15,455 |
2022-04-08 | $25.66 | $25.85 | $25.66 | $25.71 | $25.67 | 14,156 |
2022-04-07 | $25.75 | $25.81 | $25.59 | $25.80 | $25.76 | 14,437 |
2022-04-06 | $25.59 | $25.76 | $25.57 | $25.70 | $25.66 | 27,443 |
2022-04-05 | $26.18 | $26.29 | $25.90 | $25.94 | $25.90 | 25,779 |
2022-04-04 | $26.08 | $26.25 | $26.06 | $26.24 | $26.20 | 26,004 |
2022-04-01 | $25.99 | $26.03 | $25.84 | $26.03 | $25.99 | 33,723 |
2022-03-31 | $26.17 | $26.26 | $25.89 | $25.89 | $25.85 | 49,946 |
2022-03-30 | $26.38 | $26.38 | $26.14 | $26.18 | $26.14 | 57,149 |
2022-03-29 | $26.34 | $26.41 | $26.27 | $26.41 | $26.37 | 36,535 |
2022-03-28 | $26.08 | $26.19 | $26.08 | $26.17 | $26.13 | 19,870 |
2022-03-25 | $26.08 | $26.13 | $26.00 | $26.13 | $26.09 | 41,196 |
2022-03-24 | $25.99 | $26.20 | $25.95 | $26.14 | $26.09 | 52,110 |
2022-03-23 | $25.95 | $26.04 | $25.95 | $26.03 | $25.98 | 30,402 |
2022-03-22 | $26.01 | $26.01 | $25.97 | $25.97 | $25.92 | 41,701 |
2022-03-21 | $26.18 | $26.18 | $25.98 | $26.07 | $26.02 | 26,907 |
2022-03-18 | $26.14 | $26.20 | $26.10 | $26.19 | $26.14 | 8,047 |
2022-03-17 | $26.01 | $26.13 | $26.01 | $26.10 | $26.05 | 9,657 |
2022-03-16 | $25.92 | $25.97 | $25.65 | $25.97 | $25.92 | 34,578 |
2022-03-15 | $25.71 | $25.81 | $25.68 | $25.79 | $25.74 | 14,032 |
2022-03-14 | $25.77 | $25.77 | $25.60 | $25.60 | $25.56 | 50,421 |
2022-03-11 | $26.03 | $26.03 | $25.86 | $25.86 | $25.81 | 15,046 |
2022-03-10 | $25.95 | $25.96 | $25.87 | $25.95 | $25.90 | 22,936 |
2022-03-09 | $26.18 | $26.18 | $26.09 | $26.10 | $26.05 | 17,200 |
2022-03-08 | $26.23 | $26.27 | $26.09 | $26.09 | $26.04 | 91,116 |
2022-03-07 | $26.40 | $26.42 | $26.29 | $26.34 | $26.29 | 35,841 |
2022-03-04 | $26.27 | $26.49 | $26.27 | $26.49 | $26.44 | 49,926 |
2022-03-03 | $26.26 | $26.31 | $26.14 | $26.20 | $26.15 | 21,696 |
2022-03-02 | $26.08 | $26.20 | $26.04 | $26.04 | $25.99 | 32,643 |
2022-03-01 | $26.18 | $26.38 | $26.16 | $26.25 | $26.20 | 31,360 |
2022-02-28 | $25.95 | $26.18 | $25.95 | $26.18 | $26.13 | 29,263 |
2022-02-25 | $25.69 | $25.98 | $25.69 | $25.97 | $25.92 | 19,349 |
2022-02-24 | $25.49 | $25.66 | $25.49 | $25.66 | $25.61 | 59,981 |
2022-02-23 | $25.89 | $25.89 | $25.58 | $25.58 | $25.53 | 32,449 |
2022-02-22 | $25.78 | $25.87 | $25.74 | $25.80 | $25.75 | 102,203 |
2022-02-18 | $25.86 | $25.91 | $25.86 | $25.86 | $25.82 | 16,159 |
2022-02-17 | $25.87 | $25.94 | $25.86 | $25.86 | $25.81 | 42,941 |
2022-02-16 | $25.82 | $26.01 | $25.73 | $25.98 | $25.93 | 98,520 |
2022-02-15 | $25.95 | $25.95 | $25.81 | $25.87 | $25.82 | 41,204 |
2022-02-14 | $25.96 | $25.96 | $25.81 | $25.84 | $25.79 | 21,929 |
2022-02-11 | $25.99 | $26.12 | $25.92 | $26.04 | $25.99 | 81,893 |
2022-02-10 | $26.13 | $26.31 | $25.99 | $25.99 | $25.94 | 226,021 |
2022-02-09 | $26.41 | $26.45 | $26.34 | $26.41 | $26.36 | 42,190 |
2022-02-08 | $26.21 | $26.25 | $26.13 | $26.22 | $26.17 | 34,519 |
2022-02-07 | $26.27 | $26.29 | $26.17 | $26.20 | $26.15 | 50,838 |
2022-02-04 | $26.23 | $26.30 | $26.17 | $26.18 | $26.13 | 19,574 |
2022-02-03 | $26.41 | $26.44 | $26.28 | $26.30 | $26.25 | 40,076 |
2022-02-02 | $26.44 | $26.64 | $26.44 | $26.55 | $26.50 | 85,854 |
2022-02-01 | $26.43 | $26.47 | $26.31 | $26.45 | $26.40 | 70,376 |
2022-01-31 | $26.16 | $26.48 | $26.12 | $26.48 | $26.43 | 35,467 |
2022-01-28 | $25.90 | $26.26 | $25.90 | $26.26 | $26.21 | 24,183 |
2022-01-27 | $26.21 | $26.29 | $26.02 | $26.07 | $26.02 | 97,990 |
2022-01-26 | $26.82 | $26.82 | $26.05 | $26.05 | $26.01 | 18,990 |
2022-01-25 | $26.38 | $26.43 | $25.90 | $26.15 | $26.10 | 28,128 |
2022-01-24 | $25.88 | $26.66 | $25.22 | $26.66 | $26.61 | 53,757 |
2022-01-21 | $26.86 | $27.04 | $26.39 | $26.39 | $26.34 | 21,035 |
2022-01-20 | $27.67 | $27.96 | $27.09 | $27.09 | $27.04 | 18,181 |
2022-01-19 | $27.94 | $27.94 | $27.45 | $27.45 | $27.40 | 40,284 |
2022-01-18 | $28.04 | $28.11 | $27.72 | $27.72 | $27.67 | 27,293 |
2022-01-14 | $28.21 | $28.39 | $28.07 | $28.38 | $28.33 | 14,985 |
2022-01-13 | $29.06 | $29.06 | $28.30 | $28.30 | $28.25 | 35,022 |
2022-01-12 | $29.21 | $29.23 | $28.97 | $28.97 | $28.92 | 38,800 |
2022-01-11 | $28.50 | $28.95 | $28.50 | $28.92 | $28.87 | 15,960 |
2022-01-10 | $27.98 | $28.52 | $27.85 | $28.52 | $28.46 | 36,475 |
2022-01-07 | $28.84 | $28.84 | $28.61 | $28.61 | $28.55 | 38,496 |
2022-01-06 | $28.60 | $29.08 | $28.59 | $28.90 | $28.85 | 38,511 |
2022-01-05 | $29.74 | $29.74 | $28.84 | $28.84 | $28.79 | 44,542 |
2022-01-04 | $30.15 | $30.15 | $29.64 | $29.83 | $29.78 | 52,970 |
2022-01-03 | $30.02 | $30.06 | $29.91 | $30.06 | $30.00 | 49,030 |
2021-12-31 | $29.99 | $29.99 | $29.85 | $29.85 | $29.80 | 16,094 |
2021-12-30 | $30.10 | $30.21 | $29.96 | $29.96 | $29.91 | 46,039 |
2021-12-29 | $30.16 | $30.18 | $30.06 | $30.18 | $30.00 | 58,750 |
2021-12-28 | $30.31 | $30.37 | $30.13 | $30.14 | $29.96 | 26,533 |
2021-12-27 | $30.08 | $30.28 | $30.08 | $30.28 | $30.10 | 15,056 |
2021-12-23 | $29.77 | $29.93 | $29.77 | $29.90 | $29.72 | 31,212 |
2021-12-22 | $29.40 | $29.64 | $29.40 | $29.64 | $29.46 | 22,990 |
2021-12-21 | $28.82 | $29.34 | $28.82 | $29.34 | $29.16 | 54,785 |
2021-12-20 | $28.54 | $28.59 | $28.37 | $28.58 | $28.41 | 48,606 |
2021-12-17 | $28.61 | $29.09 | $28.61 | $28.97 | $28.80 | 41,359 |
2021-12-16 | $29.45 | $29.46 | $28.92 | $29.02 | $28.85 | 17,764 |
2021-12-15 | $28.93 | $29.63 | $28.83 | $29.63 | $29.45 | 28,846 |
2021-12-14 | $29.18 | $29.18 | $28.84 | $29.10 | $28.93 | 34,712 |
2021-12-13 | $29.76 | $29.76 | $29.47 | $29.47 | $29.29 | 34,732 |
2021-12-10 | $29.80 | $29.87 | $29.74 | $29.87 | $29.69 | 23,900 |
2021-12-09 | $30.04 | $30.04 | $29.70 | $29.70 | $29.52 | 21,015 |
2021-12-08 | $30.03 | $30.17 | $30.01 | $30.17 | $29.98 | 39,842 |
2021-12-07 | $29.71 | $30.00 | $29.71 | $29.96 | $29.78 | 87,466 |
2021-12-06 | $29.01 | $29.24 | $29.01 | $29.12 | $28.94 | 27,005 |
2021-12-03 | $29.06 | $29.07 | $28.59 | $28.81 | $28.64 | 39,776 |
2021-12-02 | $29.17 | $29.43 | $29.10 | $29.33 | $29.15 | 32,406 |
2021-12-01 | $29.96 | $29.96 | $28.96 | $28.96 | $28.79 | 33,384 |
2021-11-30 | $29.98 | $29.98 | $29.51 | $29.51 | $29.33 | 14,290 |
2021-11-29 | $29.94 | $30.11 | $29.92 | $30.06 | $29.88 | 20,128 |
2021-11-26 | $29.85 | $29.87 | $29.50 | $29.62 | $29.44 | 26,374 |
2021-11-24 | $29.84 | $30.26 | $29.84 | $30.26 | $30.08 | 31,090 |
2021-11-23 | $30.19 | $30.28 | $29.87 | $30.09 | $29.91 | 63,953 |
2021-11-22 | $30.68 | $30.83 | $30.18 | $30.18 | $30.00 | 47,374 |
2021-11-19 | $30.64 | $30.67 | $30.55 | $30.55 | $30.36 | 217,956 |
2021-11-18 | $30.62 | $30.62 | $30.58 | $30.62 | $30.44 | 444 |
2021-11-17 | $30.59 | $30.63 | $30.57 | $30.58 | $30.40 | 30,543 |
2021-11-16 | $30.65 | $30.79 | $30.63 | $30.72 | $30.54 | 18,951 |
2021-11-15 | $30.73 | $30.73 | $30.53 | $30.57 | $30.39 | 26,545 |
2021-11-12 | $30.39 | $30.60 | $30.37 | $30.58 | $30.40 | 49,696 |
2021-11-11 | $30.38 | $30.42 | $30.33 | $30.33 | $30.15 | 31,130 |
2021-11-10 | $30.64 | $30.64 | $30.22 | $30.30 | $30.12 | 24,479 |
2021-11-09 | $30.75 | $30.75 | $30.60 | $30.64 | $30.46 | 113,891 |
2021-11-08 | $30.80 | $30.82 | $30.74 | $30.74 | $30.56 | 57,927 |
2021-11-05 | $30.91 | $30.91 | $30.70 | $30.71 | $30.53 | 15,085 |
2021-11-04 | $30.56 | $30.64 | $30.46 | $30.55 | $30.37 | 12,077 |
2021-11-03 | $30.14 | $30.41 | $30.12 | $30.41 | $30.23 | 26,809 |
2021-11-02 | $30.11 | $30.12 | $30.07 | $30.12 | $29.94 | 16,185 |
2021-11-01 | $29.97 | $30.11 | $29.94 | $30.11 | $29.93 | 19,417 |
2021-10-29 | $29.71 | $29.85 | $29.71 | $29.85 | $29.67 | 16,645 |
2021-10-28 | $29.65 | $29.81 | $29.65 | $29.81 | $29.63 | 120,789 |
2021-10-27 | $29.68 | $29.68 | $29.44 | $29.44 | $29.26 | 14,434 |
2021-10-26 | $29.91 | $29.94 | $29.65 | $29.65 | $29.47 | 39,145 |
2021-10-25 | $29.65 | $29.78 | $29.53 | $29.72 | $29.54 | 18,373 |
2021-10-22 | $29.64 | $29.70 | $29.49 | $29.56 | $29.38 | 15,325 |
2021-10-21 | $29.54 | $29.71 | $29.52 | $29.70 | $29.52 | 18,154 |
2021-10-20 | $29.55 | $29.59 | $29.47 | $29.54 | $29.36 | 39,904 |
2021-10-19 | $29.43 | $29.50 | $29.39 | $29.44 | $29.26 | 29,967 |
2021-10-18 | $29.13 | $29.31 | $29.13 | $29.31 | $29.13 | 35,245 |
2021-10-15 | $29.20 | $29.21 | $29.15 | $29.15 | $28.97 | 27,764 |
2021-10-14 | $28.92 | $29.02 | $28.88 | $28.99 | $28.82 | 54,250 |
2021-10-13 | $28.62 | $28.62 | $28.39 | $28.50 | $28.33 | 16,102 |
2021-10-12 | $28.36 | $28.46 | $28.34 | $28.35 | $28.18 | 42,487 |
2021-10-11 | $28.47 | $28.70 | $28.35 | $28.35 | $28.18 | 27,354 |
2021-10-08 | $28.71 | $28.71 | $28.55 | $28.55 | $28.38 | 23,333 |
2021-10-07 | $28.66 | $28.83 | $28.66 | $28.67 | $28.50 | 31,365 |
2021-10-06 | $28.17 | $28.39 | $28.02 | $28.39 | $28.22 | 35,003 |
2021-10-05 | $28.07 | $28.41 | $28.06 | $28.28 | $28.11 | 11,326 |
2021-10-04 | $28.37 | $28.39 | $27.93 | $27.99 | $27.82 | 16,305 |
2021-10-01 | $28.25 | $28.46 | $27.95 | $28.43 | $28.26 | 30,310 |
2021-09-30 | $28.52 | $28.52 | $28.08 | $28.11 | $27.94 | 27,277 |
2021-09-29 | $28.56 | $28.57 | $28.34 | $28.34 | $28.17 | 22,775 |
2021-09-28 | $28.81 | $28.82 | $28.37 | $28.37 | $28.20 | 38,473 |
2021-09-27 | $28.96 | $29.12 | $28.96 | $29.02 | $28.85 | 10,948 |
2021-09-24 | $28.96 | $29.12 | $28.92 | $29.07 | $28.90 | 192,657 |
2021-09-23 | $28.78 | $29.12 | $28.78 | $29.03 | $28.86 | 45,220 |
2021-09-22 | $28.46 | $28.78 | $28.46 | $28.66 | $28.49 | 35,416 |
2021-09-21 | $28.53 | $28.53 | $28.36 | $28.36 | $28.19 | 26,408 |
2021-09-20 | $28.39 | $28.46 | $28.15 | $28.36 | $28.19 | 64,431 |
2021-09-17 | $29.16 | $29.16 | $28.84 | $28.90 | $28.73 | 51,193 |
2021-09-16 | $29.12 | $29.16 | $29.00 | $29.14 | $28.96 | 34,765 |
2021-09-15 | $29.10 | $29.12 | $29.08 | $29.12 | $28.94 | 25,695 |
2021-09-14 | $29.15 | $29.18 | $28.85 | $28.87 | $28.70 | 17,530 |
2021-09-13 | $29.17 | $29.24 | $28.97 | $29.08 | $28.90 | 12,882 |
2021-09-10 | $29.45 | $29.45 | $29.01 | $29.01 | $28.84 | 29,558 |
2021-09-09 | $29.28 | $29.34 | $29.26 | $29.26 | $29.09 | 49,373 |
2021-09-08 | $29.37 | $29.40 | $29.29 | $29.34 | $29.16 | 20,293 |
2021-09-07 | $29.58 | $29.58 | $29.42 | $29.42 | $29.24 | 32,806 |
2021-09-03 | $29.66 | $29.66 | $29.50 | $29.59 | $29.41 | 39,812 |
2021-09-02 | $29.58 | $29.62 | $29.53 | $29.60 | $29.42 | 30,820 |
2021-09-01 | $29.47 | $29.58 | $29.47 | $29.48 | $29.30 | 31,679 |
2021-08-31 | $29.48 | $29.49 | $29.39 | $29.44 | $29.27 | 24,126 |
2021-08-30 | $29.43 | $29.53 | $29.39 | $29.49 | $29.31 | 37,958 |
2021-08-27 | $29.39 | $29.39 | $29.35 | $29.35 | $29.18 | 8,227 |
2021-08-26 | $29.20 | $29.21 | $29.01 | $29.01 | $28.84 | 17,691 |
2021-08-25 | $29.17 | $29.25 | $29.17 | $29.22 | $29.05 | 8,222 |
2021-08-24 | $29.05 | $29.14 | $29.05 | $29.10 | $28.93 | 17,432 |
2021-08-23 | $28.73 | $28.98 | $28.73 | $28.93 | $28.76 | 40,355 |
2021-08-20 | $28.38 | $28.59 | $28.38 | $28.59 | $28.42 | 29,591 |
2021-08-19 | $28.34 | $28.39 | $28.17 | $28.28 | $28.11 | 35,167 |
2021-08-18 | $28.64 | $28.64 | $28.39 | $28.39 | $28.22 | 36,486 |
2021-08-17 | $28.66 | $28.66 | $28.52 | $28.61 | $28.44 | 24,448 |
2021-08-16 | $28.80 | $28.91 | $28.71 | $28.91 | $28.74 | 9,360 |
2021-08-13 | $28.96 | $28.99 | $28.93 | $28.95 | $28.77 | 11,401 |
2021-08-12 | $28.86 | $29.08 | $28.84 | $29.00 | $28.82 | 68,081 |
2021-08-11 | $28.90 | $28.94 | $28.80 | $28.94 | $28.76 | 29,610 |
2021-08-10 | $28.87 | $28.89 | $28.83 | $28.83 | $28.66 | 7,961 |
2021-08-09 | $28.78 | $28.90 | $28.78 | $28.84 | $28.66 | 51,284 |
2021-08-06 | $28.92 | $28.92 | $28.85 | $28.88 | $28.70 | 9,152 |
2021-08-05 | $28.78 | $28.89 | $28.78 | $28.89 | $28.72 | 24,303 |
2021-08-04 | $28.75 | $28.75 | $28.64 | $28.66 | $28.49 | 16,994 |
2021-08-03 | $28.74 | $28.80 | $28.45 | $28.80 | $28.63 | 30,268 |
2021-08-02 | $28.68 | $28.94 | $28.64 | $28.64 | $28.47 | 36,813 |
2021-07-30 | $28.73 | $28.85 | $28.24 | $28.24 | $28.07 | 76,696 |
2021-07-29 | $28.87 | $28.91 | $28.85 | $28.86 | $28.69 | 39,901 |
2021-07-28 | $28.67 | $28.84 | $28.67 | $28.75 | $28.58 | 40,487 |
2021-07-27 | $28.88 | $28.88 | $28.56 | $28.61 | $28.44 | 55,166 |
2021-07-26 | $28.85 | $28.85 | $28.82 | $28.85 | $28.68 | 13,660 |
2021-07-23 | $28.69 | $28.80 | $28.60 | $28.80 | $28.63 | 41,525 |
2021-07-22 | $28.48 | $28.51 | $28.47 | $28.49 | $28.32 | 11,614 |
2021-07-21 | $28.43 | $28.49 | $28.43 | $28.49 | $28.32 | 6,003 |
2021-07-20 | $28.09 | $28.27 | $28.09 | $28.23 | $28.06 | 25,087 |
2021-07-19 | $27.65 | $27.68 | $27.49 | $27.68 | $27.51 | 40,734 |
2021-07-16 | $28.22 | $28.27 | $28.04 | $28.04 | $27.87 | 88,294 |
2021-07-15 | $28.42 | $28.42 | $28.16 | $28.28 | $28.11 | 45,165 |
2021-07-14 | $28.72 | $28.72 | $28.43 | $28.43 | $28.26 | 46,986 |
2021-07-13 | $28.75 | $28.80 | $28.54 | $28.55 | $28.37 | 1,233,597 |
2021-07-12 | $28.75 | $28.79 | $28.74 | $28.79 | $28.62 | 7,307 |
2021-07-09 | $28.60 | $28.72 | $28.59 | $28.72 | $28.54 | 87,388 |
2021-07-08 | $28.21 | $28.38 | $28.21 | $28.33 | $28.16 | 8,845 |
2021-07-07 | $28.45 | $28.60 | $28.45 | $28.58 | $28.41 | 16,155 |
2021-07-06 | $28.54 | $28.54 | $28.43 | $28.52 | $28.35 | 88,046 |
2021-07-02 | $28.49 | $28.61 | $28.49 | $28.60 | $28.43 | 19,104 |
2021-07-01 | $28.39 | $28.51 | $28.39 | $28.48 | $28.31 | 27,023 |
2021-06-30 | $28.33 | $28.36 | $28.32 | $28.35 | $28.18 | 12,985 |
2021-06-29 | $28.35 | $28.36 | $28.31 | $28.34 | $28.17 | 23,810 |
2021-06-28 | $28.28 | $28.33 | $28.27 | $28.33 | $28.16 | 15,260 |
2021-06-25 | $28.29 | $28.38 | $28.29 | $28.33 | $28.16 | 38,848 |
2021-06-24 | $28.20 | $28.27 | $28.19 | $28.26 | $28.09 | 37,954 |
2021-06-23 | $28.16 | $28.17 | $28.10 | $28.10 | $27.93 | 43,805 |
2021-06-22 | $27.96 | $28.08 | $27.95 | $28.08 | $27.91 | 15,738 |
2021-06-21 | $27.96 | $27.96 | $27.94 | $27.95 | $27.79 | 5,372 |
2021-06-18 | $27.95 | $27.95 | $27.63 | $27.65 | $27.48 | 46,339 |
2021-06-17 | $27.95 | $27.98 | $27.87 | $27.92 | $27.75 | 48,045 |
2021-06-16 | $28.10 | $28.10 | $27.86 | $27.97 | $27.80 | 2,599 |
2021-06-15 | $28.14 | $28.17 | $28.10 | $28.10 | $27.93 | 8,925 |
2021-06-14 | $28.18 | $28.18 | $28.09 | $28.18 | $28.01 | 49,165 |
2021-06-11 | $28.12 | $28.16 | $28.11 | $28.16 | $27.99 | 79,581 |
2021-06-10 | $28.02 | $28.12 | $28.02 | $28.09 | $27.92 | 26,277 |
2021-06-09 | $28.23 | $28.23 | $28.03 | $28.04 | $27.87 | 55,496 |
2021-06-08 | $28.08 | $28.16 | $28.08 | $28.11 | $27.94 | 37,256 |
2021-06-07 | $27.95 | $27.99 | $27.92 | $27.99 | $27.82 | 7,292 |
2021-06-04 | $27.92 | $27.95 | $27.88 | $27.95 | $27.78 | 33,876 |
2021-06-03 | $27.69 | $27.82 | $27.69 | $27.75 | $27.58 | 14,122 |
2021-06-02 | $27.91 | $27.93 | $27.84 | $27.90 | $27.74 | 15,215 |
2021-06-01 | $27.95 | $27.95 | $27.85 | $27.88 | $27.71 | 48,648 |
2021-05-28 | $27.82 | $27.82 | $27.76 | $27.76 | $27.59 | 4,682 |
2021-05-27 | $27.77 | $27.77 | $27.67 | $27.73 | $27.56 | 9,687 |
2021-05-26 | $27.65 | $27.65 | $27.62 | $27.62 | $27.45 | 6,223 |
2021-05-25 | $27.59 | $27.63 | $27.46 | $27.46 | $27.30 | 14,523 |
2021-05-24 | $27.47 | $27.63 | $27.47 | $27.56 | $27.39 | 42,537 |
2021-05-21 | $27.52 | $27.52 | $27.27 | $27.27 | $27.11 | 11,647 |
2021-05-20 | $27.14 | $27.29 | $27.09 | $27.29 | $27.13 | 10,641 |
2021-05-19 | $26.83 | $27.03 | $26.69 | $27.03 | $26.87 | 10,048 |
2021-05-18 | $27.41 | $27.42 | $27.14 | $27.14 | $26.98 | 22,293 |
2021-05-17 | $27.34 | $27.35 | $27.18 | $27.34 | $27.17 | 44,256 |
2021-05-14 | $27.09 | $27.41 | $26.98 | $27.41 | $27.25 | 8,170 |
2021-05-13 | $26.82 | $27.03 | $26.82 | $26.94 | $26.78 | 17,914 |
2021-05-12 | $27.19 | $27.21 | $26.60 | $26.60 | $26.44 | 43,709 |
2021-05-11 | $26.96 | $27.35 | $26.96 | $27.33 | $27.17 | 18,360 |
2021-05-10 | $27.82 | $27.82 | $27.52 | $27.52 | $27.35 | 21,613 |
2021-05-07 | $27.64 | $27.85 | $27.64 | $27.85 | $27.68 | 44,943 |
2021-05-06 | $27.59 | $27.59 | $27.37 | $27.55 | $27.39 | 31,327 |
2021-05-05 | $27.65 | $27.65 | $27.40 | $27.44 | $27.27 | 52,600 |
2021-05-04 | $27.58 | $27.58 | $27.41 | $27.49 | $27.32 | 6,946 |
2021-05-03 | $27.92 | $27.92 | $27.70 | $27.70 | $27.53 | 49,244 |
2021-04-30 | $27.70 | $27.70 | $27.69 | $27.69 | $27.53 | 6,918 |
2021-04-29 | $27.90 | $27.90 | $27.79 | $27.84 | $27.67 | 22,395 |
2021-04-28 | $27.77 | $27.82 | $27.75 | $27.76 | $27.59 | 45,335 |
2021-04-27 | $27.81 | $27.87 | $27.80 | $27.83 | $27.66 | 5,314 |
2021-04-26 | $27.83 | $27.83 | $27.79 | $27.79 | $27.63 | 24,001 |
2021-04-23 | $27.55 | $27.74 | $27.55 | $27.70 | $27.53 | 25,170 |
2021-04-22 | $27.55 | $27.65 | $27.39 | $27.39 | $27.22 | 8,069 |
2021-04-21 | $27.12 | $27.57 | $27.12 | $27.57 | $27.41 | 37,564 |
2021-04-20 | $27.46 | $27.47 | $27.14 | $27.27 | $27.10 | 35,332 |
2021-04-19 | $27.49 | $27.49 | $27.41 | $27.45 | $27.29 | 46,063 |
2021-04-16 | $27.63 | $27.70 | $27.59 | $27.63 | $27.47 | 23,408 |
2021-04-15 | $27.42 | $27.57 | $27.42 | $27.55 | $27.39 | 25,435 |
2021-04-14 | $27.64 | $27.64 | $27.31 | $27.31 | $27.15 | 26,182 |
2021-04-13 | $27.32 | $27.42 | $27.32 | $27.41 | $27.25 | 47,620 |
2021-04-12 | $27.22 | $27.33 | $27.22 | $27.32 | $27.16 | 15,372 |
2021-04-09 | $27.15 | $27.30 | $27.13 | $27.30 | $27.13 | 25,355 |
2021-04-08 | $27.06 | $27.16 | $27.01 | $27.15 | $26.98 | 78,018 |
2021-04-07 | $27.03 | $27.06 | $27.02 | $27.02 | $26.86 | 22,377 |
2021-04-06 | $27.06 | $27.17 | $27.06 | $27.10 | $26.93 | 158,566 |
2021-04-05 | $26.96 | $27.09 | $26.96 | $27.09 | $26.92 | 6,547 |
2021-04-01 | $26.68 | $26.75 | $26.68 | $26.75 | $26.59 | 113,896 |
2021-03-31 | $26.45 | $26.58 | $26.45 | $26.48 | $26.32 | 10,311 |
2021-03-30 | $26.22 | $26.30 | $26.22 | $26.28 | $26.12 | 26,488 |
2021-03-29 | $26.17 | $26.26 | $26.17 | $26.26 | $26.10 | 11,034 |
2021-03-26 | $26.20 | $26.38 | $26.01 | $26.38 | $26.22 | 15,532 |
2021-03-25 | $25.72 | $26.04 | $25.54 | $26.04 | $25.88 | 21,726 |
2021-03-24 | $26.11 | $26.11 | $25.83 | $25.83 | $25.67 | 44,091 |
2021-03-23 | $26.30 | $26.34 | $26.03 | $26.03 | $25.87 | 37,352 |
2021-03-22 | $26.41 | $26.43 | $26.35 | $26.35 | $26.19 | 1,058 |
2021-03-19 | $26.08 | $26.35 | $26.08 | $26.24 | $26.09 | 40,892 |
2021-03-18 | $26.60 | $26.60 | $26.23 | $26.23 | $26.07 | 40,746 |
2021-03-17 | $26.43 | $26.74 | $26.33 | $26.66 | $26.50 | 21,206 |
2021-03-16 | $26.69 | $26.69 | $26.54 | $26.54 | $26.38 | 243,176 |
2021-03-15 | $26.47 | $26.67 | $26.47 | $26.67 | $26.51 | 5,504 |
2021-03-12 | $26.32 | $26.45 | $26.32 | $26.45 | $26.29 | 57,307 |
2021-03-11 | $26.38 | $26.43 | $26.35 | $26.35 | $26.19 | 6,903 |
2021-03-10 | $26.09 | $26.09 | $25.98 | $26.01 | $25.86 | 21,810 |
2021-03-09 | $25.69 | $25.99 | $25.67 | $25.83 | $25.67 | 7,779 |
2021-03-08 | $25.47 | $25.71 | $25.45 | $25.45 | $25.30 | 9,181 |
2021-03-05 | $25.05 | $25.50 | $25.05 | $25.50 | $25.35 | 10,589 |
2021-03-04 | $25.42 | $25.42 | $24.97 | $25.05 | $24.90 | 69,624 |
2021-03-03 | $25.80 | $25.81 | $25.54 | $25.54 | $25.39 | 10,904 |
2021-03-02 | $26.05 | $26.05 | $25.86 | $25.86 | $25.70 | 7,790 |
2021-03-01 | $25.93 | $26.14 | $25.92 | $26.12 | $25.96 | 29,522 |
2021-02-26 | $25.76 | $25.76 | $25.51 | $25.57 | $25.42 | 8,465 |
2021-02-25 | $26.20 | $26.20 | $25.58 | $25.58 | $25.43 | 21,760 |
2021-02-24 | $25.85 | $26.29 | $25.85 | $26.29 | $26.13 | 13,075 |
2021-02-23 | $25.49 | $25.97 | $25.48 | $25.97 | $25.81 | 5,049 |
2021-02-22 | $26.14 | $26.14 | $25.97 | $25.97 | $25.82 | 1,968 |
2021-02-19 | $26.21 | $26.23 | $26.18 | $26.18 | $26.02 | 6,055 |
2021-02-18 | $26.03 | $26.06 | $26.03 | $26.06 | $25.90 | 1,464 |
2021-02-17 | $26.11 | $26.19 | $26.11 | $26.19 | $26.03 | 1,204 |
2021-02-16 | $26.29 | $26.31 | $26.27 | $26.27 | $26.12 | 4,655 |
2021-02-12 | $26.25 | $26.33 | $26.23 | $26.33 | $26.17 | 18,649 |
2021-02-11 | $26.26 | $26.26 | $26.12 | $26.21 | $26.05 | 12,637 |
2021-02-10 | $26.17 | $26.25 | $26.13 | $26.16 | $26.00 | 17,827 |
2021-02-09 | $26.12 | $26.23 | $26.12 | $26.18 | $26.03 | 6,623 |
2021-02-08 | $26.08 | $26.17 | $26.06 | $26.17 | $26.01 | 5,140 |
2021-02-05 | $25.86 | $25.94 | $25.86 | $25.93 | $25.78 | 19,179 |
2021-02-04 | $25.72 | $25.79 | $25.72 | $25.78 | $25.63 | 4,092 |
2021-02-03 | $25.47 | $25.62 | $25.47 | $25.54 | $25.39 | 2,949 |
2021-02-02 | $25.46 | $25.60 | $25.46 | $25.54 | $25.39 | 24,642 |
2021-02-01 | $25.18 | $25.22 | $25.18 | $25.22 | $25.07 | 6,870 |
2021-01-29 | $25.07 | $25.09 | $24.71 | $24.79 | $24.65 | 26,585 |
2021-01-28 | $25.05 | $25.33 | $25.05 | $25.19 | $25.04 | 8,226 |
2021-01-27 | $24.92 | $25.00 | $24.91 | $25.00 | $24.85 | 15,576 |
2021-01-26 | $25.57 | $25.57 | $25.53 | $25.53 | $25.38 | 7,758 |
2021-01-25 | $25.53 | $25.58 | $25.38 | $25.58 | $25.43 | 11,156 |
2021-01-22 | $25.48 | $25.57 | $25.48 | $25.57 | $25.41 | 1,560 |
2021-01-21 | $25.57 | $25.61 | $25.57 | $25.58 | $25.43 | 14,772 |
2021-01-20 | $25.45 | $25.59 | $25.45 | $25.58 | $25.43 | 14,728 |
2021-01-19 | $25.09 | $25.27 | $25.07 | $25.24 | $25.09 | 35,611 |
2021-01-15 | $25.09 | $25.09 | $25.07 | $25.07 | $24.92 | 3,007 |
2021-01-14 | $25.27 | $25.34 | $25.22 | $25.22 | $25.07 | 23,199 |
2021-01-13 | $25.14 | $25.29 | $25.14 | $25.20 | $25.05 | 42,882 |
2021-01-12 | $25.20 | $25.21 | $25.20 | $25.21 | $25.05 | 2,657 |
2021-01-11 | $25.01 | $25.04 | $25.01 | $25.04 | $24.89 | 5,066 |
2021-01-08 | $25.28 | $25.28 | $25.16 | $25.23 | $25.08 | 14,026 |
2021-01-07 | $25.01 | $25.12 | $25.01 | $25.11 | $24.96 | 27,530 |
2021-01-06 | $24.57 | $24.82 | $24.55 | $24.78 | $24.63 | 14,653 |
2021-01-05 | $24.48 | $24.61 | $24.42 | $24.53 | $24.39 | 260,125 |
2021-01-04 | $24.36 | $24.36 | $24.25 | $24.34 | $24.20 | 2,690 |
2020-12-31 | $24.66 | $24.77 | $24.66 | $24.76 | $24.61 | 4,200 |
2020-12-30 | $24.69 | $24.74 | $24.64 | $24.68 | $24.53 | 10,057 |
2020-12-29 | $24.73 | $24.73 | $24.71 | $24.71 | $24.40 | 8,660 |
2020-12-28 | $24.90 | $24.90 | $24.86 | $24.86 | $24.54 | 1,713 |
2020-12-24 | $24.72 | $24.73 | $24.67 | $24.73 | $24.41 | 6,417 |
2020-12-23 | $24.71 | $24.75 | $24.68 | $24.69 | $24.37 | 29,092 |
2020-12-22 | $24.63 | $24.68 | $24.58 | $24.61 | $24.29 | 14,892 |
2020-12-21 | $24.61 | $24.68 | $24.61 | $24.68 | $24.37 | 187 |
2020-12-18 | $24.90 | $24.90 | $24.80 | $24.86 | $24.54 | 4,602 |
2020-12-17 | $24.92 | $24.99 | $24.92 | $24.96 | $24.64 | 50,017 |
2020-12-16 | $24.90 | $24.90 | $24.76 | $24.82 | $24.51 | 8,280 |
2020-12-15 | $24.62 | $24.86 | $24.41 | $24.82 | $24.50 | 22,490 |
2020-12-14 | $24.87 | $24.87 | $24.54 | $24.54 | $24.22 | 6,095 |
2020-12-11 | $24.68 | $24.68 | $24.58 | $24.65 | $24.33 | 34,882 |
2020-12-10 | $24.74 | $24.74 | $24.62 | $24.71 | $24.39 | 10,620 |
2020-12-09 | $24.82 | $24.82 | $24.68 | $24.79 | $24.47 | 52,175 |
2020-12-08 | $24.84 | $24.84 | $24.77 | $24.80 | $24.48 | 20,279 |
2020-12-07 | $24.72 | $24.78 | $24.72 | $24.78 | $24.46 | 3,168 |
2020-12-04 | $24.80 | $24.86 | $24.78 | $24.86 | $24.54 | 28,451 |
2020-12-03 | $24.65 | $24.74 | $24.64 | $24.64 | $24.33 | 3,362 |
2020-12-02 | $24.58 | $24.66 | $24.55 | $24.64 | $24.32 | 10,428 |
2020-12-01 | $24.72 | $24.72 | $24.66 | $24.66 | $24.34 | 24,091 |
2020-11-30 | $24.45 | $24.50 | $24.39 | $24.45 | $24.14 | 6,507 |
2020-11-27 | $24.68 | $24.68 | $24.68 | $24.68 | $24.36 | 90 |
2020-11-25 | $24.70 | $24.75 | $24.68 | $24.75 | $24.43 | 4,436 |
2020-11-24 | $24.67 | $24.86 | $24.67 | $24.83 | $24.51 | 4,301 |
2020-11-23 | $24.45 | $24.50 | $24.41 | $24.44 | $24.13 | 11,909 |
2020-11-20 | $24.31 | $24.31 | $24.25 | $24.25 | $23.94 | 7,259 |
2020-11-19 | $24.33 | $24.35 | $24.19 | $24.35 | $24.04 | 2,283 |
2020-11-18 | $24.74 | $24.74 | $24.36 | $24.36 | $24.04 | 6,557 |
2020-11-17 | $24.43 | $24.73 | $24.43 | $24.62 | $24.30 | 5,894 |
2020-11-16 | $24.66 | $24.79 | $24.66 | $24.74 | $24.42 | 13,686 |
2020-11-13 | $24.45 | $24.53 | $24.39 | $24.53 | $24.21 | 2,908 |
2020-11-12 | $24.56 | $24.56 | $24.29 | $24.29 | $23.98 | 8,072 |
2020-11-11 | $24.42 | $24.50 | $24.42 | $24.48 | $24.17 | 2,184 |
2020-11-10 | $24.17 | $24.31 | $24.16 | $24.24 | $23.93 | 18,079 |
2020-11-09 | $24.90 | $24.96 | $24.48 | $24.48 | $24.16 | 8,981 |
2020-11-06 | $24.55 | $24.61 | $24.53 | $24.59 | $24.28 | 10,589 |
2020-11-05 | $24.64 | $24.65 | $24.62 | $24.62 | $24.31 | 8,895 |
2020-11-04 | $24.45 | $24.54 | $24.44 | $24.44 | $24.13 | 11,310 |
2020-11-03 | $24.33 | $24.39 | $24.33 | $24.39 | $24.08 | 24,407 |
2020-11-02 | $24.09 | $24.23 | $24.09 | $24.17 | $23.86 | 10,530 |
2020-10-30 | $24.02 | $24.02 | $23.95 | $23.97 | $23.67 | 16,344 |
2020-10-29 | $24.45 | $24.45 | $24.36 | $24.37 | $24.06 | 18,201 |
2020-10-28 | $24.49 | $24.52 | $24.27 | $24.27 | $23.96 | 23,838 |
2020-10-27 | $24.76 | $24.79 | $24.75 | $24.79 | $24.48 | 6,767 |
2020-10-26 | $24.66 | $24.66 | $24.62 | $24.66 | $24.34 | 9,852 |
2020-10-23 | $24.81 | $24.81 | $24.81 | $24.81 | $24.49 | 14 |
2020-10-22 | $24.78 | $24.80 | $24.72 | $24.72 | $24.41 | 7,679 |
2020-10-21 | $24.91 | $24.92 | $24.78 | $24.78 | $24.47 | 19,934 |
2020-10-20 | $24.86 | $24.90 | $24.83 | $24.83 | $24.51 | 4,618 |
2020-10-19 | $25.12 | $25.12 | $24.83 | $24.83 | $24.51 | 931 |
2020-10-16 | $25.17 | $25.24 | $25.09 | $25.09 | $24.77 | 17,106 |
2020-10-15 | $24.94 | $25.14 | $24.15 | $25.09 | $24.77 | 14,967 |
2020-10-14 | $25.34 | $25.34 | $25.15 | $25.21 | $24.88 | 13,547 |
2020-10-13 | $25.33 | $25.34 | $25.28 | $25.32 | $25.00 | 35,768 |
2020-10-12 | $25.39 | $25.41 | $25.39 | $25.39 | $25.06 | 914 |
2020-10-09 | $25.20 | $25.20 | $25.13 | $25.16 | $24.83 | 13,989 |
2020-10-08 | $25.08 | $25.13 | $25.08 | $25.11 | $24.79 | 6,863 |
2020-10-07 | $24.83 | $25.00 | $24.83 | $24.97 | $24.65 | 7,741 |
2020-10-06 | $24.82 | $24.82 | $24.82 | $24.82 | $24.51 | 80 |
2020-10-05 | $24.77 | $24.82 | $24.77 | $24.82 | $24.50 | 6,082 |
2020-10-02 | $24.69 | $24.71 | $24.67 | $24.67 | $24.36 | 4,771 |
2020-10-01 | $24.68 | $24.73 | $24.66 | $24.73 | $24.41 | 6,347 |
2020-09-30 | $24.61 | $24.62 | $24.50 | $24.58 | $24.27 | 13,913 |
2020-09-29 | $24.44 | $24.45 | $24.39 | $24.39 | $24.08 | 10,000 |
2020-09-28 | $24.44 | $24.46 | $24.42 | $24.43 | $24.12 | 19,063 |
2020-09-25 | $23.94 | $24.25 | $23.94 | $24.25 | $23.94 | 3,376 |
2020-09-24 | $23.84 | $24.11 | $23.84 | $24.07 | $23.76 | 370,932 |
2020-09-23 | $24.30 | $24.30 | $23.96 | $23.96 | $23.65 | 104,465 |
2020-09-22 | $24.43 | $24.44 | $24.42 | $24.44 | $24.13 | 666 |
2020-09-21 | $24.10 | $24.27 | $24.10 | $24.27 | $23.96 | 18,376 |
2020-09-18 | $24.84 | $24.85 | $24.59 | $24.64 | $24.33 | 30,623 |
2020-09-17 | $24.75 | $24.85 | $24.73 | $24.83 | $24.51 | 3,073,992 |
Cabana Target Drawdown 16 ETF (TDSE) News Headlines
Recent Cabana Target Drawdown 16 ETF (TDSE) News
Similar Companies to Cabana Target Drawdown 16 ETF (TDSE) 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 | -- | -- | -- |