Cadre Holdings (CDRE) DMA 200 (2022 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
37.22 |
| May 21, 2026 |
37.21 |
| May 20, 2026 |
37.24 |
| May 19, 2026 |
37.26 |
| May 18, 2026 |
37.27 |
| May 15, 2026 |
37.29 |
| May 14, 2026 |
37.31 |
| May 13, 2026 |
37.32 |
| May 12, 2026 |
37.33 |
| May 11, 2026 |
37.36 |
| May 8, 2026 |
37.37 |
| May 7, 2026 |
37.39 |
| May 6, 2026 |
37.40 |
| May 5, 2026 |
37.41 |
| May 4, 2026 |
37.43 |
| May 1, 2026 |
37.44 |
| Apr 30, 2026 |
37.45 |
| Apr 29, 2026 |
37.47 |
| Apr 28, 2026 |
37.50 |
| Apr 27, 2026 |
37.51 |
| Apr 24, 2026 |
37.53 |
| Apr 23, 2026 |
37.54 |
| Apr 22, 2026 |
37.56 |
| Apr 21, 2026 |
37.57 |
| Apr 20, 2026 |
37.58 |
| Apr 17, 2026 |
37.59 |
| Apr 16, 2026 |
37.59 |
| Apr 15, 2026 |
37.60 |
| Apr 14, 2026 |
37.59 |
| Apr 13, 2026 |
37.59 |
| Apr 10, 2026 |
37.58 |
| Apr 9, 2026 |
37.58 |
| Apr 8, 2026 |
37.58 |
| Apr 7, 2026 |
37.58 |
| Apr 6, 2026 |
37.59 |
| Apr 2, 2026 |
37.60 |
| Apr 1, 2026 |
37.61 |
| Mar 31, 2026 |
37.62 |
| Mar 30, 2026 |
37.65 |
| Mar 27, 2026 |
37.68 |
| Mar 26, 2026 |
37.71 |
| Mar 25, 2026 |
37.73 |
| Mar 24, 2026 |
37.74 |
| Mar 23, 2026 |
37.75 |
| Mar 20, 2026 |
37.76 |
| Mar 19, 2026 |
37.77 |
| Mar 18, 2026 |
37.78 |
| Mar 17, 2026 |
37.78 |
| Mar 16, 2026 |
37.78 |
| Mar 13, 2026 |
37.78 |
| Mar 12, 2026 |
37.79 |
| Mar 11, 2026 |
37.79 |
| Mar 10, 2026 |
37.78 |
| Mar 9, 2026 |
37.74 |
| Mar 6, 2026 |
37.70 |
| Mar 5, 2026 |
37.66 |
| Mar 4, 2026 |
37.61 |
| Mar 3, 2026 |
37.56 |
| Mar 2, 2026 |
37.51 |
| Feb 27, 2026 |
37.46 |
| Feb 26, 2026 |
37.42 |
| Feb 25, 2026 |
37.37 |
| Feb 24, 2026 |
37.34 |
| Feb 23, 2026 |
37.31 |
| Feb 20, 2026 |
37.25 |
| Feb 19, 2026 |
37.18 |
| Feb 18, 2026 |
37.11 |
| Feb 17, 2026 |
37.04 |
| Feb 13, 2026 |
36.98 |
| Feb 12, 2026 |
36.91 |
| Feb 11, 2026 |
36.85 |
| Feb 10, 2026 |
36.80 |
| Feb 9, 2026 |
36.74 |
| Feb 6, 2026 |
36.67 |
| Feb 5, 2026 |
36.61 |
| Feb 4, 2026 |
36.55 |
| Feb 3, 2026 |
36.50 |
| Feb 2, 2026 |
36.44 |
| Jan 30, 2026 |
36.40 |
| Jan 29, 2026 |
36.35 |
| Jan 28, 2026 |
36.31 |
| Jan 27, 2026 |
36.25 |
| Jan 26, 2026 |
36.20 |
| Jan 23, 2026 |
36.13 |
| Jan 22, 2026 |
36.05 |
| Jan 21, 2026 |
35.97 |
| Jan 20, 2026 |
35.89 |
| Jan 16, 2026 |
35.83 |
| Jan 15, 2026 |
35.76 |
| Jan 14, 2026 |
35.69 |
| Jan 13, 2026 |
35.63 |
| Jan 12, 2026 |
35.57 |
| Jan 9, 2026 |
35.51 |
| Jan 8, 2026 |
35.45 |
| Jan 7, 2026 |
35.40 |
| Jan 6, 2026 |
35.34 |
| Jan 5, 2026 |
35.28 |
| Jan 2, 2026 |
35.24 |
| Dec 31, 2025 |
35.19 |
| Dec 30, 2025 |
35.15 |
| Dec 29, 2025 |
35.11 |
| Dec 26, 2025 |
35.07 |
| Dec 24, 2025 |
35.04 |
| Dec 23, 2025 |
35.00 |
| Dec 22, 2025 |
34.95 |
| Dec 19, 2025 |
34.91 |
| Dec 18, 2025 |
34.87 |
| Dec 17, 2025 |
34.83 |
| Dec 16, 2025 |
34.79 |
| Dec 15, 2025 |
34.74 |
| Dec 12, 2025 |
34.70 |
| Dec 11, 2025 |
34.65 |
| Dec 10, 2025 |
34.60 |
| Dec 9, 2025 |
34.55 |
| Dec 8, 2025 |
34.50 |
| Dec 5, 2025 |
34.45 |
| Dec 4, 2025 |
34.41 |
| Dec 3, 2025 |
34.37 |
| Dec 2, 2025 |
34.34 |
| Dec 1, 2025 |
34.30 |
| Nov 28, 2025 |
34.26 |
| Nov 26, 2025 |
34.23 |
| Nov 25, 2025 |
34.20 |
| Nov 24, 2025 |
34.16 |
| Nov 21, 2025 |
34.14 |
| Nov 20, 2025 |
34.12 |
| Nov 19, 2025 |
34.10 |
| Nov 18, 2025 |
34.09 |
| Nov 17, 2025 |
34.07 |
| Nov 14, 2025 |
34.06 |
| Nov 13, 2025 |
34.04 |
| Nov 12, 2025 |
34.01 |
| Nov 11, 2025 |
34.00 |
| Nov 10, 2025 |
33.98 |
| Nov 7, 2025 |
33.96 |
| Nov 6, 2025 |
33.94 |
| Nov 5, 2025 |
33.92 |
| Nov 4, 2025 |
33.88 |
| Nov 3, 2025 |
33.86 |
| Oct 31, 2025 |
33.83 |
| Oct 30, 2025 |
33.79 |
| Oct 29, 2025 |
33.74 |
| Oct 28, 2025 |
33.69 |
| Oct 27, 2025 |
33.63 |
| Oct 24, 2025 |
33.58 |
| Oct 23, 2025 |
33.52 |
| Oct 22, 2025 |
33.47 |
| Oct 21, 2025 |
33.43 |
| Oct 20, 2025 |
33.38 |
| Oct 17, 2025 |
33.34 |
| Oct 16, 2025 |
33.29 |
| Oct 15, 2025 |
33.25 |
| Oct 14, 2025 |
33.20 |
| Oct 13, 2025 |
33.16 |
| Oct 10, 2025 |
33.13 |
| Oct 9, 2025 |
33.11 |
| Oct 8, 2025 |
33.09 |
| Oct 7, 2025 |
33.08 |
| Oct 6, 2025 |
33.07 |
| Oct 3, 2025 |
33.07 |
| Oct 2, 2025 |
33.06 |
| Oct 1, 2025 |
33.05 |
| Sep 30, 2025 |
33.05 |
| Sep 29, 2025 |
33.05 |
| Sep 26, 2025 |
33.04 |
| Sep 25, 2025 |
33.04 |
| Sep 24, 2025 |
33.04 |
| Sep 23, 2025 |
33.03 |
| Sep 22, 2025 |
33.02 |
| Sep 19, 2025 |
33.02 |
| Sep 18, 2025 |
33.02 |
| Sep 17, 2025 |
33.01 |
| Sep 16, 2025 |
33.02 |
| Sep 15, 2025 |
33.02 |
| Sep 12, 2025 |
33.02 |
| Sep 11, 2025 |
33.02 |
| Sep 10, 2025 |
33.02 |
| Sep 9, 2025 |
33.03 |
| Sep 8, 2025 |
33.02 |
| Sep 5, 2025 |
33.03 |
| Sep 4, 2025 |
33.04 |
| Sep 3, 2025 |
33.04 |
| Sep 2, 2025 |
33.06 |
| Aug 29, 2025 |
33.08 |
| Aug 28, 2025 |
33.10 |
| Aug 27, 2025 |
33.12 |
| Aug 26, 2025 |
33.15 |
| Aug 25, 2025 |
33.17 |
| Aug 22, 2025 |
33.20 |
| Aug 21, 2025 |
33.22 |
| Aug 20, 2025 |
33.24 |
| Aug 19, 2025 |
33.28 |
| Aug 18, 2025 |
33.32 |
| Aug 15, 2025 |
33.35 |
| Aug 14, 2025 |
33.39 |
| Aug 13, 2025 |
33.43 |
| Aug 12, 2025 |
33.47 |
| Aug 11, 2025 |
33.51 |
| Aug 8, 2025 |
33.56 |
| Aug 7, 2025 |
33.60 |
| Aug 6, 2025 |
33.64 |
| Aug 5, 2025 |
33.68 |
| Aug 4, 2025 |
33.70 |
| Aug 1, 2025 |
33.73 |
| Jul 31, 2025 |
33.76 |
| Jul 30, 2025 |
33.80 |
| Jul 29, 2025 |
33.84 |
| Jul 28, 2025 |
33.86 |
| Jul 25, 2025 |
33.89 |
| Jul 24, 2025 |
33.92 |
| Jul 23, 2025 |
33.94 |
| Jul 22, 2025 |
33.96 |
| Jul 21, 2025 |
33.99 |
| Jul 18, 2025 |
34.01 |
| Jul 17, 2025 |
34.04 |
| Jul 16, 2025 |
34.07 |
| Jul 15, 2025 |
34.09 |
| Jul 14, 2025 |
34.12 |
| Jul 11, 2025 |
34.14 |
| Jul 10, 2025 |
34.16 |
| Jul 9, 2025 |
34.19 |
| Jul 8, 2025 |
34.21 |
| Jul 7, 2025 |
34.23 |
| Jul 3, 2025 |
34.25 |
| Jul 2, 2025 |
34.27 |
| Jul 1, 2025 |
34.28 |
| Jun 30, 2025 |
34.30 |
| Jun 27, 2025 |
34.31 |
| Jun 26, 2025 |
34.32 |
| Jun 25, 2025 |
34.32 |
| Jun 24, 2025 |
34.34 |
| Jun 23, 2025 |
34.35 |
| Jun 20, 2025 |
34.36 |
| Jun 18, 2025 |
34.38 |
| Jun 17, 2025 |
34.39 |
| Jun 16, 2025 |
34.40 |
| Jun 13, 2025 |
34.40 |
| Jun 12, 2025 |
34.41 |
| Jun 11, 2025 |
34.41 |
| Jun 10, 2025 |
34.40 |
| Jun 9, 2025 |
34.41 |
| Jun 6, 2025 |
34.41 |
| Jun 5, 2025 |
34.41 |
| Jun 4, 2025 |
34.41 |
| Jun 3, 2025 |
34.42 |
| Jun 2, 2025 |
34.42 |
| May 30, 2025 |
34.42 |
| May 29, 2025 |
34.43 |
| May 28, 2025 |
34.43 |
| May 27, 2025 |
34.44 |
| May 23, 2025 |
34.44 |
| May 22, 2025 |
34.44 |
| May 21, 2025 |
34.44 |
| May 20, 2025 |
34.44 |
| May 19, 2025 |
34.44 |
| May 16, 2025 |
34.45 |
| May 15, 2025 |
34.46 |
| May 14, 2025 |
34.46 |
| May 13, 2025 |
34.47 |
| May 12, 2025 |
34.48 |
| May 9, 2025 |
34.48 |
| May 8, 2025 |
34.50 |
| May 7, 2025 |
34.51 |
| May 6, 2025 |
34.52 |
| May 5, 2025 |
34.56 |
| May 2, 2025 |
34.60 |
| May 1, 2025 |
34.64 |
| Apr 30, 2025 |
34.68 |
| Apr 29, 2025 |
34.72 |
| Apr 28, 2025 |
34.75 |
| Apr 25, 2025 |
34.78 |
| Apr 24, 2025 |
34.80 |
| Apr 23, 2025 |
34.82 |
| Apr 22, 2025 |
34.85 |
| Apr 21, 2025 |
34.87 |
| Apr 17, 2025 |
34.89 |
| Apr 16, 2025 |
34.91 |
| Apr 15, 2025 |
34.92 |
| Apr 14, 2025 |
34.93 |
| Apr 11, 2025 |
34.94 |
| Apr 10, 2025 |
34.94 |
| Apr 9, 2025 |
34.95 |
| Apr 8, 2025 |
34.95 |
| Apr 7, 2025 |
34.97 |
| Apr 4, 2025 |
34.99 |
| Apr 3, 2025 |
35.01 |
| Apr 2, 2025 |
35.03 |
| Apr 1, 2025 |
35.04 |
| Mar 31, 2025 |
35.07 |
| Mar 28, 2025 |
35.09 |
| Mar 27, 2025 |
35.11 |
| Mar 26, 2025 |
35.12 |
| Mar 25, 2025 |
35.13 |
| Mar 24, 2025 |
35.13 |
| Mar 21, 2025 |
35.13 |
| Mar 20, 2025 |
35.14 |
| Mar 19, 2025 |
35.14 |
| Mar 18, 2025 |
35.15 |
| Mar 17, 2025 |
35.15 |
| Mar 14, 2025 |
35.15 |
| Mar 13, 2025 |
35.15 |
| Mar 12, 2025 |
35.14 |
| Mar 11, 2025 |
35.12 |
| Mar 10, 2025 |
35.11 |
| Mar 7, 2025 |
35.10 |
| Mar 6, 2025 |
35.08 |
| Mar 5, 2025 |
35.06 |
| Mar 4, 2025 |
35.05 |
| Mar 3, 2025 |
35.04 |
| Feb 28, 2025 |
35.03 |
| Feb 27, 2025 |
35.02 |
| Feb 26, 2025 |
35.01 |
| Feb 25, 2025 |
34.99 |
| Feb 24, 2025 |
35.00 |
| Feb 21, 2025 |
35.00 |
| Feb 20, 2025 |
35.00 |
| Feb 19, 2025 |
35.00 |
| Feb 18, 2025 |
34.99 |
| Feb 14, 2025 |
34.98 |
| Feb 13, 2025 |
34.97 |
| Feb 12, 2025 |
34.96 |
| Feb 11, 2025 |
34.95 |
| Feb 10, 2025 |
34.93 |
| Feb 7, 2025 |
34.92 |
| Feb 6, 2025 |
34.91 |
| Feb 5, 2025 |
34.89 |
| Feb 4, 2025 |
34.87 |
| Feb 3, 2025 |
34.85 |
| Jan 31, 2025 |
34.83 |
| Jan 30, 2025 |
34.81 |
| Jan 29, 2025 |
34.78 |
| Jan 28, 2025 |
34.76 |
| Jan 27, 2025 |
34.73 |
| Jan 24, 2025 |
34.70 |
| Jan 23, 2025 |
34.68 |
| Jan 22, 2025 |
34.67 |
| Jan 21, 2025 |
34.66 |
| Jan 17, 2025 |
34.64 |
| Jan 16, 2025 |
34.63 |
| Jan 15, 2025 |
34.63 |
| Jan 14, 2025 |
34.64 |
| Jan 13, 2025 |
34.65 |
| Jan 10, 2025 |
34.67 |
| Jan 8, 2025 |
34.68 |
| Jan 7, 2025 |
34.69 |
| Jan 6, 2025 |
34.71 |
| Jan 3, 2025 |
34.72 |
| Jan 2, 2025 |
34.73 |
| Dec 31, 2024 |
34.74 |
| Dec 30, 2024 |
34.76 |
| Dec 27, 2024 |
34.77 |
| Dec 26, 2024 |
34.81 |
| Dec 24, 2024 |
34.85 |
| Dec 23, 2024 |
34.88 |
| Dec 20, 2024 |
34.91 |
| Dec 19, 2024 |
34.93 |
| Dec 18, 2024 |
34.94 |
| Dec 17, 2024 |
34.94 |
| Dec 16, 2024 |
34.95 |
| Dec 13, 2024 |
34.94 |
| Dec 12, 2024 |
34.95 |
| Dec 11, 2024 |
34.95 |
| Dec 10, 2024 |
34.95 |
| Dec 9, 2024 |
34.96 |
| Dec 6, 2024 |
34.96 |
| Dec 5, 2024 |
34.97 |
| Dec 4, 2024 |
34.96 |
| Dec 3, 2024 |
34.96 |
| Dec 2, 2024 |
34.97 |
| Nov 29, 2024 |
34.97 |
| Nov 27, 2024 |
34.98 |
| Nov 26, 2024 |
34.99 |
| Nov 25, 2024 |
35.00 |
| Nov 22, 2024 |
35.00 |
| Nov 21, 2024 |
35.01 |
| Nov 20, 2024 |
35.02 |
| Nov 19, 2024 |
35.03 |
| Nov 18, 2024 |
35.04 |
| Nov 15, 2024 |
35.06 |
| Nov 14, 2024 |
35.07 |
| Nov 13, 2024 |
35.08 |
| Nov 12, 2024 |
35.08 |
| Nov 11, 2024 |
35.08 |
| Nov 8, 2024 |
35.07 |
| Nov 7, 2024 |
35.07 |
| Nov 6, 2024 |
35.06 |
| Nov 5, 2024 |
35.04 |
| Nov 4, 2024 |
35.03 |
| Nov 1, 2024 |
35.02 |
| Oct 31, 2024 |
35.01 |
| Oct 30, 2024 |
35.00 |
| Oct 29, 2024 |
34.98 |
| Oct 28, 2024 |
34.97 |
| Oct 25, 2024 |
34.95 |
| Oct 24, 2024 |
34.93 |
| Oct 23, 2024 |
34.90 |
| Oct 22, 2024 |
34.87 |
| Oct 21, 2024 |
34.84 |
| Oct 18, 2024 |
34.80 |
| Oct 17, 2024 |
34.77 |
| Oct 16, 2024 |
34.74 |
| Oct 15, 2024 |
34.71 |
| Oct 14, 2024 |
34.69 |
| Oct 11, 2024 |
34.66 |
| Oct 10, 2024 |
34.62 |
| Oct 9, 2024 |
34.59 |
| Oct 8, 2024 |
34.55 |
| Oct 7, 2024 |
34.51 |
| Oct 4, 2024 |
34.48 |
| Oct 3, 2024 |
34.44 |
| Oct 2, 2024 |
34.41 |
| Oct 1, 2024 |
34.38 |
| Sep 30, 2024 |
34.35 |
| Sep 27, 2024 |
34.32 |
| Sep 26, 2024 |
34.30 |
| Sep 25, 2024 |
34.27 |
| Sep 24, 2024 |
34.24 |
| Sep 23, 2024 |
34.22 |
| Sep 20, 2024 |
34.20 |
| Sep 19, 2024 |
34.18 |
| Sep 18, 2024 |
34.15 |
| Sep 17, 2024 |
34.13 |
| Sep 16, 2024 |
34.11 |
| Sep 13, 2024 |
34.09 |
| Sep 12, 2024 |
34.08 |
| Sep 11, 2024 |
34.06 |
| Sep 10, 2024 |
34.05 |
| Sep 9, 2024 |
34.04 |
| Sep 6, 2024 |
34.03 |
| Sep 5, 2024 |
34.02 |
| Sep 4, 2024 |
34.00 |
| Sep 3, 2024 |
33.98 |
| Aug 30, 2024 |
33.97 |
| Aug 29, 2024 |
33.95 |
| Aug 28, 2024 |
33.93 |
| Aug 27, 2024 |
33.90 |
| Aug 26, 2024 |
33.86 |
| Aug 23, 2024 |
33.83 |
| Aug 22, 2024 |
33.79 |
| Aug 21, 2024 |
33.76 |
| Aug 20, 2024 |
33.73 |
| Aug 19, 2024 |
33.69 |
| Aug 16, 2024 |
33.66 |
| Aug 15, 2024 |
33.62 |
| Aug 14, 2024 |
33.59 |
| Aug 13, 2024 |
33.56 |
| Aug 12, 2024 |
33.53 |
| Aug 9, 2024 |
33.50 |
| Aug 8, 2024 |
33.47 |
| Aug 7, 2024 |
33.44 |
| Aug 6, 2024 |
33.41 |
| Aug 5, 2024 |
33.39 |
| Aug 2, 2024 |
33.36 |
| Aug 1, 2024 |
33.33 |
| Jul 31, 2024 |
33.29 |
| Jul 30, 2024 |
33.24 |
| Jul 29, 2024 |
33.20 |
| Jul 26, 2024 |
33.16 |
| Jul 25, 2024 |
33.12 |
| Jul 24, 2024 |
33.07 |
| Jul 23, 2024 |
33.02 |
| Jul 22, 2024 |
32.96 |
| Jul 19, 2024 |
32.90 |
| Jul 18, 2024 |
32.85 |
| Jul 17, 2024 |
32.79 |
| Jul 16, 2024 |
32.73 |
| Jul 15, 2024 |
32.67 |
| Jul 12, 2024 |
32.61 |
| Jul 11, 2024 |
32.56 |
| Jul 10, 2024 |
32.52 |
| Jul 9, 2024 |
32.47 |
| Jul 8, 2024 |
32.43 |
| Jul 5, 2024 |
32.38 |
| Jul 3, 2024 |
32.34 |
| Jul 2, 2024 |
32.30 |
| Jul 1, 2024 |
32.26 |
| Jun 28, 2024 |
32.22 |
| Jun 27, 2024 |
32.18 |
| Jun 26, 2024 |
32.14 |
| Jun 25, 2024 |
32.11 |
| Jun 24, 2024 |
32.08 |
| Jun 21, 2024 |
32.05 |
| Jun 20, 2024 |
32.02 |
| Jun 18, 2024 |
32.00 |
| Jun 17, 2024 |
31.97 |
| Jun 14, 2024 |
31.94 |
| Jun 13, 2024 |
31.90 |
| Jun 12, 2024 |
31.86 |
| Jun 11, 2024 |
31.81 |
| Jun 10, 2024 |
31.77 |
| Jun 7, 2024 |
31.73 |
| Jun 6, 2024 |
31.69 |
| Jun 5, 2024 |
31.65 |
| Jun 4, 2024 |
31.61 |
| Jun 3, 2024 |
31.57 |
| May 31, 2024 |
31.54 |
| May 30, 2024 |
31.50 |
| May 29, 2024 |
31.46 |
| May 28, 2024 |
31.42 |
| May 24, 2024 |
31.39 |
| May 23, 2024 |
31.35 |
| May 22, 2024 |
31.31 |
| May 21, 2024 |
31.26 |
| May 20, 2024 |
31.22 |
| May 17, 2024 |
31.18 |
| May 16, 2024 |
31.15 |
| May 15, 2024 |
31.12 |
| May 14, 2024 |
31.08 |
| May 13, 2024 |
31.05 |
| May 10, 2024 |
31.01 |
| May 9, 2024 |
30.97 |
| May 8, 2024 |
30.93 |
| May 7, 2024 |
30.89 |
| May 6, 2024 |
30.84 |
| May 3, 2024 |
30.78 |
| May 2, 2024 |
30.72 |
| May 1, 2024 |
30.66 |
| Apr 30, 2024 |
30.61 |
| Apr 29, 2024 |
30.55 |
| Apr 26, 2024 |
30.49 |
| Apr 25, 2024 |
30.44 |
| Apr 24, 2024 |
30.38 |
| Apr 23, 2024 |
30.32 |
| Apr 22, 2024 |
30.27 |
| Apr 19, 2024 |
30.21 |
| Apr 18, 2024 |
30.16 |
| Apr 17, 2024 |
30.10 |
| Apr 16, 2024 |
30.05 |
| Apr 15, 2024 |
29.99 |
| Apr 12, 2024 |
29.93 |
| Apr 11, 2024 |
29.88 |
| Apr 10, 2024 |
29.81 |
| Apr 9, 2024 |
29.75 |
| Apr 8, 2024 |
29.68 |
| Apr 5, 2024 |
29.60 |
| Apr 4, 2024 |
29.52 |
| Apr 3, 2024 |
29.45 |
| Apr 2, 2024 |
29.37 |
| Apr 1, 2024 |
29.29 |
| Mar 28, 2024 |
29.21 |
| Mar 27, 2024 |
29.13 |
| Mar 26, 2024 |
29.05 |
| Mar 25, 2024 |
28.98 |
| Mar 22, 2024 |
28.90 |
| Mar 21, 2024 |
28.83 |
| Mar 20, 2024 |
28.76 |
| Mar 19, 2024 |
28.70 |
| Mar 18, 2024 |
28.63 |
| Mar 15, 2024 |
28.56 |
| Mar 14, 2024 |
28.49 |
| Mar 13, 2024 |
28.41 |
| Mar 12, 2024 |
28.32 |
| Mar 11, 2024 |
28.23 |
| Mar 8, 2024 |
28.15 |
| Mar 7, 2024 |
28.07 |
| Mar 6, 2024 |
27.99 |
| Mar 5, 2024 |
27.92 |
| Mar 4, 2024 |
27.84 |
| Mar 1, 2024 |
27.77 |
| Feb 29, 2024 |
27.70 |
| Feb 28, 2024 |
27.62 |
| Feb 27, 2024 |
27.55 |
| Feb 26, 2024 |
27.47 |
| Feb 23, 2024 |
27.40 |
| Feb 22, 2024 |
27.32 |
| Feb 21, 2024 |
27.24 |
| Feb 20, 2024 |
27.17 |
| Feb 16, 2024 |
27.10 |
| Feb 15, 2024 |
27.03 |
| Feb 14, 2024 |
26.96 |
| Feb 13, 2024 |
26.88 |
| Feb 12, 2024 |
26.82 |
| Feb 9, 2024 |
26.74 |
| Feb 8, 2024 |
26.67 |
| Feb 7, 2024 |
26.61 |
| Feb 6, 2024 |
26.54 |
| Feb 5, 2024 |
26.48 |
| Feb 2, 2024 |
26.42 |
| Feb 1, 2024 |
26.36 |
| Jan 31, 2024 |
26.29 |
| Jan 30, 2024 |
26.24 |
| Jan 29, 2024 |
26.17 |
| Jan 26, 2024 |
26.12 |
| Jan 25, 2024 |
26.06 |
| Jan 24, 2024 |
26.00 |
| Jan 23, 2024 |
25.94 |
| Jan 22, 2024 |
25.88 |
| Jan 19, 2024 |
25.82 |
| Jan 18, 2024 |
25.76 |
| Jan 17, 2024 |
25.70 |
| Jan 16, 2024 |
25.64 |
| Jan 12, 2024 |
25.58 |
| Jan 11, 2024 |
25.51 |
| Jan 10, 2024 |
25.44 |
| Jan 9, 2024 |
25.37 |
| Jan 8, 2024 |
25.30 |
| Jan 5, 2024 |
25.24 |
| Jan 4, 2024 |
25.18 |
| Jan 3, 2024 |
25.11 |
| Jan 2, 2024 |
25.05 |
| Dec 29, 2023 |
24.98 |
| Dec 28, 2023 |
24.92 |
| Dec 27, 2023 |
24.85 |
| Dec 26, 2023 |
24.79 |
| Dec 22, 2023 |
24.74 |
| Dec 21, 2023 |
24.68 |
| Dec 20, 2023 |
24.63 |
| Dec 19, 2023 |
24.58 |
| Dec 18, 2023 |
24.53 |
| Dec 15, 2023 |
24.48 |
| Dec 14, 2023 |
24.43 |
| Dec 13, 2023 |
24.38 |
| Dec 12, 2023 |
24.33 |
| Dec 11, 2023 |
24.27 |
| Dec 8, 2023 |
24.22 |
| Dec 7, 2023 |
24.18 |
| Dec 6, 2023 |
24.13 |
| Dec 5, 2023 |
24.08 |
| Dec 4, 2023 |
24.03 |
| Dec 1, 2023 |
23.98 |
| Nov 30, 2023 |
23.94 |
| Nov 29, 2023 |
23.89 |
| Nov 28, 2023 |
23.85 |
| Nov 27, 2023 |
23.80 |
| Nov 24, 2023 |
23.76 |
| Nov 22, 2023 |
23.71 |
| Nov 21, 2023 |
23.67 |
| Nov 20, 2023 |
23.63 |
| Nov 17, 2023 |
23.58 |
| Nov 16, 2023 |
23.54 |
| Nov 15, 2023 |
23.50 |
| Nov 14, 2023 |
23.45 |
| Nov 13, 2023 |
23.40 |
| Nov 10, 2023 |
23.35 |
| Nov 9, 2023 |
23.31 |
| Nov 8, 2023 |
23.27 |
| Nov 7, 2023 |
23.24 |
| Nov 6, 2023 |
23.20 |
| Nov 3, 2023 |
23.17 |
| Nov 2, 2023 |
23.14 |
| Nov 1, 2023 |
23.10 |
| Oct 31, 2023 |
23.07 |
| Oct 30, 2023 |
23.04 |
| Oct 27, 2023 |
23.01 |
| Oct 26, 2023 |
22.98 |
| Oct 25, 2023 |
22.95 |
| Oct 24, 2023 |
22.91 |
| Oct 23, 2023 |
22.88 |
| Oct 20, 2023 |
22.85 |
| Oct 19, 2023 |
22.81 |
| Oct 18, 2023 |
22.77 |
| Oct 17, 2023 |
22.73 |
| Oct 16, 2023 |
22.70 |
| Oct 13, 2023 |
22.66 |
| Oct 12, 2023 |
22.62 |
| Oct 11, 2023 |
22.58 |
| Oct 10, 2023 |
22.54 |
| Oct 9, 2023 |
22.51 |
| Oct 6, 2023 |
22.47 |
| Oct 5, 2023 |
22.44 |
| Oct 4, 2023 |
22.41 |
| Oct 3, 2023 |
22.39 |
| Oct 2, 2023 |
22.37 |
| Sep 29, 2023 |
22.34 |
| Sep 28, 2023 |
22.32 |
| Sep 27, 2023 |
22.30 |
| Sep 26, 2023 |
22.29 |
| Sep 25, 2023 |
22.27 |
| Sep 22, 2023 |
22.26 |
| Sep 21, 2023 |
22.26 |
| Sep 20, 2023 |
22.26 |
| Sep 19, 2023 |
22.26 |
| Sep 18, 2023 |
22.26 |
| Sep 15, 2023 |
22.26 |
| Sep 14, 2023 |
22.26 |
| Sep 13, 2023 |
22.26 |
| Sep 12, 2023 |
22.26 |
| Sep 11, 2023 |
22.26 |
| Sep 8, 2023 |
22.26 |
| Sep 7, 2023 |
22.25 |
| Sep 6, 2023 |
22.26 |
| Sep 5, 2023 |
22.26 |
| Sep 1, 2023 |
22.26 |
| Aug 31, 2023 |
22.27 |
| Aug 30, 2023 |
22.29 |
| Aug 29, 2023 |
22.30 |
| Aug 28, 2023 |
22.32 |
| Aug 25, 2023 |
22.34 |
| Aug 24, 2023 |
22.36 |
| Aug 23, 2023 |
22.39 |
| Aug 22, 2023 |
22.41 |
| Aug 21, 2023 |
22.44 |
| Aug 18, 2023 |
22.47 |
| Aug 17, 2023 |
22.49 |
| Aug 16, 2023 |
22.52 |
| Aug 15, 2023 |
22.54 |
| Aug 14, 2023 |
22.56 |
| Aug 11, 2023 |
22.57 |
| Aug 10, 2023 |
22.59 |
| Aug 9, 2023 |
22.61 |
| Aug 8, 2023 |
22.62 |
| Aug 7, 2023 |
22.65 |
| Aug 4, 2023 |
22.67 |
| Aug 3, 2023 |
22.69 |
| Aug 2, 2023 |
22.71 |
| Aug 1, 2023 |
22.74 |
| Jul 31, 2023 |
22.76 |
| Jul 28, 2023 |
22.77 |
| Jul 27, 2023 |
22.79 |
| Jul 26, 2023 |
22.80 |
| Jul 25, 2023 |
22.82 |
| Jul 24, 2023 |
22.84 |
| Jul 21, 2023 |
22.85 |
| Jul 20, 2023 |
22.86 |
| Jul 19, 2023 |
22.87 |
| Jul 18, 2023 |
22.88 |
| Jul 17, 2023 |
22.89 |
| Jul 14, 2023 |
22.89 |
| Jul 13, 2023 |
22.90 |
| Jul 12, 2023 |
22.91 |
| Jul 11, 2023 |
22.93 |
| Jul 10, 2023 |
22.94 |
| Jul 7, 2023 |
22.95 |
| Jul 6, 2023 |
22.97 |
| Jul 5, 2023 |
22.99 |
| Jul 3, 2023 |
23.02 |
| Jun 30, 2023 |
23.05 |
| Jun 29, 2023 |
23.07 |
| Jun 28, 2023 |
23.10 |
| Jun 27, 2023 |
23.12 |
| Jun 26, 2023 |
23.15 |
| Jun 23, 2023 |
23.18 |
| Jun 22, 2023 |
23.21 |
| Jun 21, 2023 |
23.23 |
| Jun 20, 2023 |
23.25 |
| Jun 16, 2023 |
23.27 |
| Jun 15, 2023 |
23.30 |
| Jun 14, 2023 |
23.33 |
| Jun 13, 2023 |
23.36 |
| Jun 12, 2023 |
23.39 |
| Jun 9, 2023 |
23.42 |
| Jun 8, 2023 |
23.45 |
| Jun 7, 2023 |
23.48 |
| Jun 6, 2023 |
23.51 |
| Jun 5, 2023 |
23.55 |
| Jun 2, 2023 |
23.58 |
| Jun 1, 2023 |
23.60 |
| May 31, 2023 |
23.63 |
| May 30, 2023 |
23.65 |
| May 26, 2023 |
23.68 |
| May 25, 2023 |
23.71 |
| May 24, 2023 |
23.73 |
| May 23, 2023 |
23.76 |
| May 22, 2023 |
23.77 |
| May 19, 2023 |
23.78 |
| May 18, 2023 |
23.79 |
| May 17, 2023 |
23.80 |
| May 16, 2023 |
23.81 |
| May 15, 2023 |
23.82 |
| May 12, 2023 |
23.83 |
| May 11, 2023 |
23.84 |
| May 10, 2023 |
23.84 |
| May 9, 2023 |
23.85 |
| May 8, 2023 |
23.85 |
| May 5, 2023 |
23.86 |
| May 4, 2023 |
23.86 |
| May 3, 2023 |
23.87 |
| May 2, 2023 |
23.87 |
| May 1, 2023 |
23.88 |
| Apr 28, 2023 |
23.87 |
| Apr 27, 2023 |
23.87 |
| Apr 26, 2023 |
23.87 |
| Apr 25, 2023 |
23.87 |
| Apr 24, 2023 |
23.88 |
| Apr 21, 2023 |
23.88 |
| Apr 20, 2023 |
23.87 |
| Apr 19, 2023 |
23.87 |
| Apr 18, 2023 |
23.86 |
| Apr 17, 2023 |
23.84 |
| Apr 14, 2023 |
23.82 |
| Apr 13, 2023 |
23.81 |
| Apr 12, 2023 |
23.80 |
| Apr 11, 2023 |
23.78 |
| Apr 10, 2023 |
23.77 |
| Apr 6, 2023 |
23.76 |
| Apr 5, 2023 |
23.74 |
| Apr 4, 2023 |
23.73 |
| Apr 3, 2023 |
23.72 |
| Mar 31, 2023 |
23.71 |
| Mar 30, 2023 |
23.69 |
| Mar 29, 2023 |
23.68 |
| Mar 28, 2023 |
23.69 |
| Mar 27, 2023 |
23.71 |
| Mar 24, 2023 |
23.74 |
| Mar 23, 2023 |
23.78 |
| Mar 22, 2023 |
23.83 |
| Mar 21, 2023 |
23.87 |
| Mar 20, 2023 |
23.91 |
| Mar 17, 2023 |
23.94 |
| Mar 16, 2023 |
23.98 |
| Mar 15, 2023 |
24.02 |
| Mar 14, 2023 |
24.05 |
| Mar 13, 2023 |
24.08 |
| Mar 10, 2023 |
24.10 |
| Mar 9, 2023 |
24.12 |
| Mar 8, 2023 |
24.13 |
| Mar 7, 2023 |
24.14 |
| Mar 6, 2023 |
24.15 |
| Mar 3, 2023 |
24.16 |
| Mar 2, 2023 |
24.17 |
| Mar 1, 2023 |
24.18 |
| Feb 28, 2023 |
24.19 |
| Feb 27, 2023 |
24.20 |
| Feb 24, 2023 |
24.21 |
| Feb 23, 2023 |
24.22 |
| Feb 22, 2023 |
24.23 |
| Feb 21, 2023 |
24.24 |
| Feb 17, 2023 |
24.26 |
| Feb 16, 2023 |
24.27 |
| Feb 15, 2023 |
24.28 |
| Feb 14, 2023 |
24.29 |
| Feb 13, 2023 |
24.30 |
| Feb 10, 2023 |
24.30 |
| Feb 9, 2023 |
24.31 |
| Feb 8, 2023 |
24.32 |
| Feb 7, 2023 |
24.32 |
| Feb 6, 2023 |
24.33 |
| Feb 3, 2023 |
24.34 |
| Feb 2, 2023 |
24.35 |
| Feb 1, 2023 |
24.35 |
| Jan 31, 2023 |
24.36 |
| Jan 30, 2023 |
24.37 |
| Jan 27, 2023 |
24.38 |
| Jan 26, 2023 |
24.39 |
| Jan 25, 2023 |
24.40 |
| Jan 24, 2023 |
24.40 |
| Jan 23, 2023 |
24.41 |
| Jan 20, 2023 |
24.41 |
| Jan 19, 2023 |
24.42 |
| Jan 18, 2023 |
24.44 |
| Jan 17, 2023 |
24.45 |
| Jan 13, 2023 |
24.46 |
| Jan 12, 2023 |
24.48 |
| Jan 11, 2023 |
24.49 |
| Jan 10, 2023 |
24.50 |
| Jan 9, 2023 |
24.51 |
| Jan 6, 2023 |
24.53 |
| Jan 5, 2023 |
24.55 |
| Jan 4, 2023 |
24.56 |
| Jan 3, 2023 |
24.59 |
| Dec 30, 2022 |
24.62 |
| Dec 29, 2022 |
24.64 |
| Dec 28, 2022 |
24.67 |
| Dec 27, 2022 |
24.69 |
| Dec 23, 2022 |
24.71 |
| Dec 22, 2022 |
24.72 |
| Dec 21, 2022 |
24.74 |
| Dec 20, 2022 |
24.74 |
| Dec 19, 2022 |
24.74 |
| Dec 16, 2022 |
24.74 |
| Dec 15, 2022 |
24.74 |
| Dec 14, 2022 |
24.74 |
| Dec 13, 2022 |
24.74 |
| Dec 12, 2022 |
24.74 |
| Dec 9, 2022 |
24.74 |
| Dec 8, 2022 |
24.73 |
| Dec 7, 2022 |
24.72 |
| Dec 6, 2022 |
24.72 |
| Dec 5, 2022 |
24.70 |
| Dec 2, 2022 |
24.68 |
| Dec 1, 2022 |
24.67 |
| Nov 30, 2022 |
24.65 |
| Nov 29, 2022 |
24.64 |
| Nov 28, 2022 |
24.62 |
| Nov 25, 2022 |
24.61 |
| Nov 23, 2022 |
24.59 |
| Nov 22, 2022 |
24.58 |
| Nov 21, 2022 |
24.57 |
| Nov 18, 2022 |
24.55 |
| Nov 17, 2022 |
24.54 |
| Nov 16, 2022 |
24.51 |
| Nov 15, 2022 |
24.49 |
| Nov 14, 2022 |
24.48 |
| Nov 11, 2022 |
24.44 |
| Nov 10, 2022 |
24.39 |
| Nov 9, 2022 |
24.35 |
| Nov 8, 2022 |
24.31 |
| Nov 7, 2022 |
24.27 |
| Nov 4, 2022 |
24.22 |
| Nov 3, 2022 |
24.18 |
| Nov 2, 2022 |
24.14 |
| Nov 1, 2022 |
24.10 |
| Oct 31, 2022 |
24.06 |
| Oct 28, 2022 |
24.01 |
| Oct 27, 2022 |
23.97 |
| Oct 26, 2022 |
23.93 |
| Oct 25, 2022 |
23.90 |
| Oct 24, 2022 |
23.86 |
| Oct 21, 2022 |
23.82 |
| Oct 20, 2022 |
23.79 |
| Oct 19, 2022 |
23.77 |
| Oct 18, 2022 |
23.76 |
| Oct 17, 2022 |
23.74 |
| Oct 14, 2022 |
23.72 |
| Oct 13, 2022 |
23.70 |
| Oct 12, 2022 |
23.68 |
| Oct 11, 2022 |
23.66 |
| Oct 10, 2022 |
23.63 |
| Oct 7, 2022 |
23.60 |
| Oct 6, 2022 |
23.58 |
| Oct 5, 2022 |
23.55 |
| Oct 4, 2022 |
23.52 |
| Oct 3, 2022 |
23.50 |
| Sep 30, 2022 |
23.48 |
| Sep 29, 2022 |
23.46 |
| Sep 28, 2022 |
23.43 |
| Sep 27, 2022 |
23.40 |
| Sep 26, 2022 |
23.39 |
| Sep 23, 2022 |
23.36 |
| Sep 22, 2022 |
23.33 |
| Sep 21, 2022 |
23.32 |
| Sep 20, 2022 |
23.30 |
| Sep 19, 2022 |
23.28 |
| Sep 16, 2022 |
23.25 |
| Sep 15, 2022 |
23.22 |
| Sep 14, 2022 |
23.18 |
| Sep 13, 2022 |
23.14 |
| Sep 12, 2022 |
23.11 |
| Sep 9, 2022 |
23.07 |
| Sep 8, 2022 |
23.03 |
| Sep 7, 2022 |
23.00 |
| Sep 6, 2022 |
22.96 |
| Sep 2, 2022 |
22.93 |
| Sep 1, 2022 |
22.92 |
| Aug 31, 2022 |
22.90 |
| Aug 30, 2022 |
22.87 |
| Aug 29, 2022 |
22.84 |
| Aug 26, 2022 |
22.80 |
| Aug 25, 2022 |
22.76 |
| Aug 24, 2022 |
22.71 |
| Aug 23, 2022 |
22.66 |
| Aug 22, 2022 |
22.60 |
