CEFS(CEFS)
CEFS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $25.19 | $25.33 | $25.11 | $25.20 | 71,266 |
| 8/6/2026 | $25.01 | $25.18 | $25.00 | $25.11 | 64,200 |
| 8/5/2026 | $25.38 | $25.43 | $25.11 | $25.11 | 107,900 |
| 8/4/2026 | $24.95 | $25.30 | $24.94 | $25.25 | 110,450 |
| 8/3/2026 | $24.67 | $25.03 | $24.57 | $24.95 | 90,085 |
| 7/31/2026 | $25.15 | $25.15 | $24.69 | $24.80 | 115,813 |
| 7/30/2026 | $24.50 | $24.93 | $24.50 | $24.77 | 114,700 |
| 7/29/2026 | $24.70 | $24.93 | $24.41 | $24.44 | 75,115 |
| 7/28/2026 | $24.90 | $24.97 | $24.63 | $24.77 | 67,569 |
| 7/27/2026 | $25.19 | $25.24 | $24.91 | $24.92 | 127,500 |
| 7/24/2026 | $25.06 | $25.23 | $25.05 | $25.10 | 40,000 |
| 7/23/2026 | $25.35 | $25.35 | $24.97 | $25.12 | 106,442 |
| 7/22/2026 | $25.30 | $25.58 | $25.22 | $25.25 | 59,039 |
| 7/21/2026 | $25.28 | $25.29 | $25.12 | $25.21 | 52,500 |
| 7/20/2026 | $25.30 | $25.33 | $24.82 | $25.00 | 129,547 |
| 7/17/2026 | $25.12 | $25.29 | $24.40 | $25.08 | 127,700 |
| 7/16/2026 | $25.46 | $25.46 | $25.08 | $25.08 | 132,531 |
| 7/15/2026 | $25.50 | $25.52 | $25.26 | $25.39 | 83,700 |
| 7/14/2026 | $25.50 | $25.50 | $25.24 | $25.35 | 105,624 |
| 7/13/2026 | $25.06 | $25.34 | $25.06 | $25.29 | 44,639 |
| 7/10/2026 | $25.33 | $25.48 | $25.30 | $25.38 | 59,000 |
| 7/9/2026 | $25.08 | $25.52 | $25.08 | $25.33 | 87,065 |
| 7/8/2026 | $25.29 | $25.29 | $25.00 | $25.05 | 56,254 |
| 7/7/2026 | $25.51 | $25.76 | $25.06 | $25.21 | 80,737 |
| 7/6/2026 | $25.62 | $25.94 | $25.50 | $25.50 | 91,700 |
| 7/2/2026 | $25.67 | $25.93 | $25.55 | $25.74 | 68,300 |
| 7/1/2026 | $25.48 | $25.75 | $25.42 | $25.67 | 64,634 |
| 6/30/2026 | $25.47 | $25.74 | $25.43 | $25.64 | 49,000 |
| 6/29/2026 | $25.33 | $25.48 | $25.20 | $25.43 | 102,547 |
| 6/26/2026 | $25.52 | $25.52 | $25.15 | $25.20 | 84,200 |
| 6/25/2026 | $25.70 | $25.75 | $25.56 | $25.70 | 113,213 |
| 6/24/2026 | $25.68 | $25.68 | $25.42 | $25.50 | 84,200 |
| 6/23/2026 | $25.72 | $25.86 | $25.57 | $25.76 | 59,920 |
| 6/22/2026 | $25.94 | $25.94 | $25.77 | $25.82 | 76,700 |
| 6/18/2026 | $25.68 | $25.83 | $25.50 | $25.75 | 69,047 |
| 6/17/2026 | $25.51 | $25.80 | $25.42 | $25.42 | 79,251 |
| 6/16/2026 | $25.82 | $25.93 | $25.52 | $25.54 | 109,841 |
| 6/15/2026 | $25.48 | $25.98 | $25.48 | $25.77 | 121,824 |
| 6/12/2026 | $25.30 | $25.46 | $25.13 | $25.46 | 91,200 |
| 6/11/2026 | $24.97 | $25.35 | $24.94 | $25.30 | 87,821 |
| 6/10/2026 | $25.18 | $25.25 | $24.91 | $24.97 | 56,500 |
| 6/9/2026 | $25.25 | $25.44 | $24.75 | $25.12 | 81,523 |
| 6/8/2026 | $25.17 | $25.22 | $25.01 | $25.04 | 39,500 |
| 6/5/2026 | $25.34 | $25.42 | $24.82 | $24.97 | 42,031 |
| 6/4/2026 | $25.50 | $25.57 | $25.23 | $25.56 | 64,900 |
| 6/3/2026 | $25.51 | $25.60 | $25.40 | $25.45 | 65,000 |
| 6/2/2026 | $25.50 | $25.61 | $25.49 | $25.58 | 41,100 |
| 6/1/2026 | $25.50 | $25.67 | $25.40 | $25.50 | 168,300 |
| 5/29/2026 | $25.44 | $25.65 | $25.33 | $25.49 | 124,227 |
| 5/28/2026 | $25.18 | $25.62 | $25.17 | $25.43 | 135,310 |
| 5/27/2026 | $25.21 | $25.40 | $25.11 | $25.30 | 99,374 |
| 5/26/2026 | $25.06 | $25.36 | $25.02 | $25.21 | 70,026 |
| 5/22/2026 | $25.10 | $25.19 | $24.87 | $24.87 | 84,603 |
| 5/21/2026 | $25.03 | $25.07 | $24.71 | $25.00 | 114,735 |
| 5/20/2026 | $24.80 | $25.18 | $24.76 | $24.99 | 128,816 |
| 5/19/2026 | $24.72 | $24.80 | $24.54 | $24.69 | 57,400 |
| 5/18/2026 | $25.17 | $25.17 | $24.62 | $24.73 | 146,340 |
| 5/15/2026 | $25.45 | $25.45 | $24.96 | $25.00 | 83,400 |
| 5/14/2026 | $25.17 | $25.56 | $25.09 | $25.40 | 135,100 |
| 5/13/2026 | $25.10 | $25.19 | $24.94 | $25.12 | 93,432 |
| 5/12/2026 | $25.20 | $25.26 | $24.68 | $25.06 | 117,200 |
| 5/11/2026 | $24.88 | $25.18 | $24.76 | $25.03 | 109,300 |