CEF(CEF)
CEF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $39.92 | $40.17 | $39.74 | $40.01 | 415,613 |
| 7/30/2026 | $40.27 | $40.93 | $40.24 | $40.87 | 559,306 |
| 7/29/2026 | $39.69 | $40.87 | $39.47 | $39.91 | 1.03M |
| 7/28/2026 | $39.80 | $39.98 | $39.56 | $39.75 | 519,736 |
| 7/27/2026 | $40.50 | $40.70 | $40.29 | $40.50 | 428,569 |
| 7/24/2026 | $40.02 | $40.57 | $40.02 | $40.16 | 407,900 |
| 7/23/2026 | $40.13 | $40.22 | $39.89 | $39.95 | 541,271 |
| 7/22/2026 | $41.10 | $41.64 | $41.07 | $41.11 | 556,191 |
| 7/21/2026 | $40.33 | $40.68 | $40.20 | $40.56 | 870,660 |
| 7/20/2026 | $39.53 | $39.77 | $39.43 | $39.45 | 533,020 |
| 7/17/2026 | $38.74 | $39.50 | $38.71 | $39.48 | 562,300 |
| 7/16/2026 | $39.33 | $39.48 | $38.86 | $39.01 | 649,430 |
| 7/15/2026 | $40.18 | $40.37 | $39.61 | $40.04 | 478,714 |
| 7/14/2026 | $40.65 | $40.87 | $40.20 | $40.32 | 536,944 |
| 7/13/2026 | $40.54 | $40.54 | $39.57 | $39.74 | 733,100 |
| 7/10/2026 | $40.78 | $41.13 | $40.59 | $41.08 | 907,229 |
| 7/9/2026 | $41.14 | $41.38 | $41.05 | $41.08 | 344,128 |
| 7/8/2026 | $40.30 | $40.64 | $39.83 | $40.51 | 924,817 |
| 7/7/2026 | $41.83 | $41.99 | $40.84 | $41.18 | 478,900 |
| 7/6/2026 | $41.73 | $42.08 | $41.63 | $41.94 | 519,525 |
| 7/2/2026 | $41.27 | $41.80 | $41.15 | $41.33 | 655,103 |
| 7/1/2026 | $40.32 | $41.31 | $40.32 | $40.34 | 503,165 |
| 6/30/2026 | $40.12 | $40.73 | $40.06 | $40.23 | 515,926 |
| 6/29/2026 | $40.09 | $40.13 | $39.55 | $39.89 | 535,730 |
| 6/26/2026 | $40.09 | $40.68 | $39.94 | $40.41 | 994,697 |
| 6/25/2026 | $39.78 | $40.21 | $39.42 | $39.80 | 1.11M |
| 6/24/2026 | $39.60 | $40.40 | $38.78 | $39.31 | 1.61M |
| 6/23/2026 | $41.53 | $41.78 | $41.27 | $41.32 | 856,400 |
| 6/22/2026 | $43.18 | $43.43 | $42.70 | $42.80 | 961,553 |
| 6/18/2026 | $43.80 | $44.10 | $43.04 | $43.29 | 702,200 |
| 6/17/2026 | $45.10 | $45.81 | $43.53 | $43.69 | 1.14M |
| 6/16/2026 | $45.20 | $45.24 | $44.78 | $45.04 | 341,800 |
| 6/15/2026 | $45.27 | $45.51 | $44.94 | $45.02 | 860,442 |
| 6/12/2026 | $43.21 | $43.79 | $42.92 | $43.55 | 795,200 |
| 6/11/2026 | $41.39 | $43.42 | $41.29 | $43.28 | 1.27M |
| 6/10/2026 | $42.00 | $42.69 | $41.42 | $41.44 | 1.24M |
| 6/9/2026 | $44.22 | $44.61 | $42.62 | $42.89 | 1.27M |
| 6/8/2026 | $44.38 | $44.53 | $44.03 | $44.09 | 1.38M |
| 6/5/2026 | $45.53 | $45.61 | $44.05 | $44.13 | 1.55M |
| 6/4/2026 | $47.09 | $47.24 | $46.49 | $46.85 | 516,252 |
| 6/3/2026 | $46.62 | $46.62 | $46.23 | $46.33 | 677,017 |
| 6/2/2026 | $47.41 | $47.57 | $46.99 | $47.15 | 450,931 |
| 6/1/2026 | $46.84 | $47.21 | $46.55 | $46.94 | 976,266 |
| 5/29/2026 | $47.48 | $48.26 | $47.22 | $47.66 | 409,744 |
| 5/28/2026 | $46.36 | $47.48 | $46.16 | $47.29 | 361,728 |
| 5/27/2026 | $46.30 | $46.85 | $46.29 | $46.68 | 312,303 |
| 5/26/2026 | $47.62 | $47.78 | $47.25 | $47.70 | 240,645 |
| 5/22/2026 | $47.62 | $47.71 | $47.14 | $47.33 | 457,300 |
| 5/21/2026 | $47.03 | $48.14 | $46.96 | $47.95 | 226,500 |
| 5/20/2026 | $46.99 | $47.91 | $46.87 | $47.72 | 262,700 |
| 5/19/2026 | $46.82 | $47.48 | $46.38 | $46.70 | 483,300 |
| 5/18/2026 | $48.41 | $48.55 | $47.75 | $48.17 | 327,808 |
| 5/15/2026 | $48.00 | $48.22 | $47.50 | $47.88 | 456,200 |
| 5/14/2026 | $51.32 | $51.35 | $50.40 | $50.43 | 839,200 |
| 5/13/2026 | $51.75 | $52.46 | $51.50 | $51.91 | 485,220 |
| 5/12/2026 | $51.12 | $51.88 | $50.43 | $51.86 | 677,311 |
| 5/11/2026 | $51.43 | $51.88 | $51.14 | $51.87 | 715,342 |
| 5/8/2026 | $50.38 | $50.55 | $49.92 | $50.32 | 492,018 |
| 5/7/2026 | $50.37 | $50.87 | $49.50 | $49.71 | 724,711 |
| 5/6/2026 | $48.95 | $49.35 | $48.80 | $49.14 | 445,100 |
| 5/5/2026 | $47.40 | $47.46 | $46.98 | $47.01 | 239,620 |
| 5/4/2026 | $47.08 | $47.59 | $46.52 | $46.76 | 790,439 |