Cabana Target Leading Sector Moderate ETF (CLSM) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.08 ($0.17) 0.90%
Cabana Target Leading Sector Moderate ETF - Daily Information
Click for more stock information on Cabana Target Leading Sector Moderate ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $18.91 |
| Previous Close | $19.08 |
| High | $19.11 |
| Low | $18.88 |
| Adjusted Open | $18.91 |
| Previous Adjusted Close | $19.08 |
| Adjusted High | $19.11 |
| Adjusted Low | $18.88 |
About Cabana Target Leading Sector Moderate ETF (CLSM)
Cabana Target Leading Sector Moderate ETF
Invest in Cabana Target Leading Sector Moderate ETF (CLSM)
Historical Stock Data for Cabana Target Leading Sector Moderate ETF (CLSM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $18.91 | $19.11 | $18.88 | $19.08 | $19.08 | 17,585 |
| 2025-04-10 | $19.01 | $19.06 | $18.69 | $18.91 | $18.91 | 64,839 |
| 2025-04-09 | $18.26 | $19.27 | $18.26 | $19.26 | $19.26 | 66,502 |
| 2025-04-08 | $18.89 | $18.89 | $18.26 | $18.36 | $18.36 | 143,771 |
| 2025-04-07 | $18.26 | $19.23 | $18.24 | $18.53 | $18.53 | 74,738 |
| 2025-04-04 | $19.78 | $19.78 | $18.92 | $18.92 | $18.92 | 40,353 |
| 2025-04-03 | $20.60 | $20.60 | $20.30 | $20.30 | $20.30 | 19,004 |
| 2025-04-02 | $20.88 | $21.07 | $20.88 | $21.07 | $21.07 | 8,310 |
| 2025-04-01 | $20.82 | $21.01 | $20.73 | $21.01 | $21.01 | 22,603 |
| 2025-03-31 | $20.75 | $20.89 | $20.75 | $20.86 | $20.86 | 12,793 |
| 2025-03-28 | $20.89 | $20.89 | $20.70 | $20.77 | $20.77 | 3,214 |
| 2025-03-27 | $20.91 | $21.03 | $20.88 | $20.95 | $20.95 | 10,083 |
| 2025-03-26 | $21.11 | $21.11 | $20.95 | $21.00 | $21.00 | 4,069 |
| 2025-03-25 | $21.08 | $21.08 | $20.97 | $20.98 | $20.98 | 11,816 |
| 2025-03-24 | $20.99 | $21.04 | $20.88 | $20.95 | $20.95 | 8,170 |
| 2025-03-21 | $20.76 | $20.81 | $20.71 | $20.81 | $20.81 | 10,371 |
| 2025-03-20 | $20.99 | $20.99 | $20.91 | $20.93 | $20.93 | 18,897 |
| 2025-03-19 | $20.91 | $21.08 | $20.91 | $21.01 | $21.01 | 14,943 |
| 2025-03-18 | $20.84 | $20.87 | $20.78 | $20.87 | $20.87 | 12,234 |
| 2025-03-17 | $20.73 | $20.95 | $20.73 | $20.89 | $20.89 | 9,875 |
| 2025-03-14 | $20.16 | $20.54 | $20.16 | $20.54 | $20.54 | 17,445 |
| 2025-03-13 | $20.04 | $20.19 | $19.97 | $19.97 | $19.97 | 14,640 |
| 2025-03-12 | $20.06 | $20.15 | $20.01 | $20.06 | $20.06 | 23,546 |
| 2025-03-11 | $20.20 | $20.20 | $19.99 | $20.05 | $20.05 | 24,026 |
| 2025-03-10 | $20.40 | $20.41 | $20.13 | $20.29 | $20.29 | 23,824 |
| 2025-03-07 | $20.27 | $20.40 | $20.22 | $20.36 | $20.36 | 5,587 |
| 2025-03-06 | $20.25 | $20.25 | $20.15 | $20.20 | $20.20 | 37,737 |
| 2025-03-05 | $20.42 | $20.54 | $20.32 | $20.52 | $20.52 | 17,670 |
| 2025-03-04 | $20.67 | $20.68 | $20.42 | $20.43 | $20.43 | 20,862 |
| 2025-03-03 | $20.78 | $20.83 | $20.65 | $20.74 | $20.74 | 19,724 |
| 2025-02-28 | $20.47 | $20.72 | $20.37 | $20.72 | $20.72 | 12,672 |
| 2025-02-27 | $20.62 | $20.71 | $20.38 | $20.40 | $20.40 | 42,295 |
| 2025-02-26 | $20.67 | $20.77 | $20.53 | $20.60 | $20.60 | 44,942 |
| 2025-02-25 | $20.83 | $20.86 | $20.50 | $20.66 | $20.66 | 15,912 |
| 2025-02-24 | $20.92 | $20.95 | $20.81 | $20.81 | $20.81 | 11,779 |
| 2025-02-21 | $21.17 | $21.17 | $20.86 | $20.89 | $20.89 | 17,184 |
| 2025-02-20 | $21.16 | $21.26 | $21.13 | $21.26 | $21.26 | 26,632 |
| 2025-02-19 | $21.14 | $21.29 | $21.14 | $21.29 | $21.29 | 14,540 |
| 2025-02-18 | $21.11 | $21.18 | $21.09 | $21.18 | $21.18 | 36,034 |
| 2025-02-14 | $21.09 | $21.19 | $21.08 | $21.09 | $21.09 | 35,944 |
| 2025-02-13 | $20.89 | $21.03 | $20.89 | $21.03 | $21.03 | 11,407 |
| 2025-02-12 | $20.88 | $20.93 | $20.84 | $20.86 | $20.86 | 13,552 |
| 2025-02-11 | $20.95 | $21.02 | $20.95 | $20.99 | $20.99 | 14,626 |
| 2025-02-10 | $20.89 | $21.00 | $20.88 | $20.97 | $20.97 | 13,270 |
| 2025-02-07 | $20.93 | $20.96 | $20.77 | $20.81 | $20.81 | 16,345 |
| 2025-02-06 | $20.95 | $20.96 | $20.83 | $20.94 | $20.94 | 40,245 |
| 2025-02-05 | $20.91 | $21.04 | $20.89 | $21.04 | $21.04 | 24,734 |
| 2025-02-04 | $20.78 | $20.93 | $20.78 | $20.93 | $20.93 | 17,226 |
| 2025-02-03 | $20.50 | $20.80 | $20.50 | $20.71 | $20.71 | 19,478 |
| 2025-01-31 | $20.98 | $20.98 | $20.75 | $20.75 | $20.75 | 10,576 |
| 2025-01-30 | $20.98 | $21.04 | $20.89 | $21.00 | $21.00 | 10,847 |
| 2025-01-29 | $20.82 | $20.89 | $20.77 | $20.83 | $20.83 | 17,041 |
| 2025-01-28 | $20.82 | $20.90 | $20.82 | $20.90 | $20.90 | 32,803 |
| 2025-01-27 | $20.83 | $20.86 | $20.74 | $20.79 | $20.79 | 12,516 |
| 2025-01-24 | $21.09 | $21.11 | $21.02 | $21.05 | $21.05 | 12,078 |
| 2025-01-23 | $20.89 | $21.02 | $20.89 | $21.02 | $21.02 | 12,593 |
| 2025-01-22 | $21.04 | $21.04 | $20.93 | $20.93 | $20.93 | 19,847 |
| 2025-01-21 | $20.94 | $21.07 | $20.94 | $21.05 | $21.05 | 51,596 |
| 2025-01-17 | $20.75 | $20.80 | $20.69 | $20.76 | $20.76 | 2,489 |
| 2025-01-16 | $20.56 | $20.65 | $20.56 | $20.64 | $20.64 | 13,557 |
| 2025-01-15 | $20.44 | $20.48 | $20.42 | $20.44 | $20.44 | 24,049 |
| 2025-01-14 | $20.04 | $20.13 | $19.98 | $20.13 | $20.13 | 7,149 |
| 2025-01-13 | $19.87 | $19.97 | $19.79 | $19.97 | $19.97 | 25,235 |
| 2025-01-10 | $20.19 | $20.19 | $20.02 | $20.03 | $20.03 | 39,523 |
| 2025-01-08 | $20.25 | $20.35 | $20.18 | $20.35 | $20.35 | 9,574 |
| 2025-01-07 | $20.47 | $20.49 | $20.30 | $20.31 | $20.31 | 9,034 |
| 2025-01-06 | $20.70 | $20.71 | $20.55 | $20.60 | $20.60 | 4,637 |
| 2025-01-03 | $20.52 | $20.63 | $20.51 | $20.61 | $20.61 | 12,711 |
| 2025-01-02 | $20.36 | $20.43 | $20.20 | $20.34 | $20.34 | 16,341 |
| 2024-12-31 | $20.44 | $20.44 | $20.27 | $20.33 | $20.33 | 89,346 |
| 2024-12-30 | $20.28 | $20.42 | $20.26 | $20.40 | $20.40 | 9,367 |
| 2024-12-27 | $21.09 | $21.09 | $20.94 | $21.02 | $20.58 | 6,225 |
| 2024-12-26 | $21.17 | $21.17 | $21.14 | $21.16 | $20.72 | 16,461 |
| 2024-12-24 | $21.09 | $21.22 | $21.09 | $21.22 | $20.78 | 26,209 |
| 2024-12-23 | $20.84 | $21.02 | $20.77 | $21.02 | $20.58 | 37,404 |
| 2024-12-20 | $20.59 | $20.96 | $20.59 | $20.82 | $20.39 | 16,437 |
| 2024-12-19 | $20.75 | $20.75 | $20.61 | $20.61 | $20.18 | 13,224 |
| 2024-12-18 | $21.32 | $21.33 | $20.76 | $20.78 | $20.35 | 24,596 |
| 2024-12-17 | $21.30 | $21.33 | $21.27 | $21.33 | $20.88 | 12,615 |
| 2024-12-16 | $21.55 | $21.55 | $21.41 | $21.41 | $20.96 | 10,585 |
| 2024-12-13 | $21.51 | $21.52 | $21.49 | $21.52 | $21.07 | 16,223 |
| 2024-12-12 | $21.52 | $21.52 | $21.46 | $21.47 | $21.03 | 13,929 |
| 2024-12-11 | $21.57 | $21.66 | $21.57 | $21.62 | $21.17 | 3,767 |
| 2024-12-10 | $21.64 | $21.65 | $21.54 | $21.54 | $21.09 | 3,712 |
| 2024-12-09 | $21.75 | $21.75 | $21.68 | $21.68 | $21.23 | 11,608 |
| 2024-12-06 | $21.76 | $21.76 | $21.71 | $21.73 | $21.28 | 16,550 |
| 2024-12-05 | $21.84 | $21.86 | $21.79 | $21.79 | $21.34 | 12,996 |
| 2024-12-04 | $21.88 | $21.90 | $21.84 | $21.89 | $21.43 | 7,929 |
| 2024-12-03 | $21.88 | $21.94 | $21.88 | $21.93 | $21.47 | 10,129 |
| 2024-12-02 | $21.87 | $21.92 | $21.87 | $21.92 | $21.46 | 4,843 |
| 2024-11-29 | $21.86 | $21.91 | $21.85 | $21.91 | $21.91 | 10,415 |
| 2024-11-27 | $21.81 | $21.81 | $21.76 | $21.77 | $21.77 | 8,131 |
| 2024-11-26 | $21.73 | $21.84 | $21.73 | $21.84 | $21.84 | 10,388 |
| 2024-11-25 | $21.84 | $21.86 | $21.74 | $21.75 | $21.75 | 32,297 |
| 2024-11-22 | $21.77 | $21.83 | $21.77 | $21.82 | $21.82 | 46,002 |
| 2024-11-21 | $21.69 | $21.80 | $21.60 | $21.76 | $21.76 | 28,451 |
| 2024-11-20 | $21.50 | $21.64 | $21.47 | $21.64 | $21.64 | 11,168 |
| 2024-11-19 | $21.40 | $21.50 | $21.40 | $21.48 | $21.48 | 21,633 |
| 2024-11-18 | $21.40 | $21.51 | $21.40 | $21.49 | $21.49 | 19,962 |
| 2024-11-15 | $21.36 | $21.36 | $21.32 | $21.35 | $21.35 | 5,306 |
| 2024-11-14 | $21.77 | $21.77 | $21.66 | $21.70 | $21.70 | 15,804 |
| 2024-11-13 | $21.86 | $21.87 | $21.68 | $21.81 | $21.81 | 24,872 |
| 2024-11-12 | $21.85 | $21.88 | $21.83 | $21.83 | $21.83 | 15,987 |
| 2024-11-11 | $21.95 | $21.96 | $21.90 | $21.93 | $21.93 | 16,410 |
| 2024-11-08 | $21.87 | $22.00 | $21.87 | $21.95 | $21.95 | 20,105 |
| 2024-11-07 | $21.78 | $21.88 | $21.78 | $21.86 | $21.86 | 23,213 |
| 2024-11-06 | $21.55 | $21.74 | $21.55 | $21.73 | $21.73 | 34,010 |
| 2024-11-05 | $21.07 | $21.26 | $21.07 | $21.26 | $21.26 | 11,277 |
| 2024-11-04 | $21.02 | $21.08 | $21.02 | $21.02 | $21.02 | 18,623 |
| 2024-11-01 | $21.13 | $21.14 | $21.02 | $21.03 | $21.03 | 13,390 |
| 2024-10-31 | $21.08 | $21.08 | $20.94 | $20.98 | $20.98 | 28,413 |
| 2024-10-30 | $21.15 | $21.27 | $21.08 | $21.16 | $21.16 | 13,846 |
| 2024-10-29 | $21.27 | $21.28 | $21.22 | $21.28 | $21.28 | 16,252 |
| 2024-10-28 | $21.32 | $21.32 | $21.26 | $21.27 | $21.27 | 29,536 |
| 2024-10-25 | $21.39 | $21.40 | $21.27 | $21.33 | $21.33 | 9,329 |
| 2024-10-24 | $21.34 | $21.34 | $21.23 | $21.32 | $21.32 | 13,685 |
| 2024-10-23 | $21.28 | $21.32 | $21.18 | $21.25 | $21.25 | 24,991 |
| 2024-10-22 | $21.41 | $21.50 | $21.41 | $21.47 | $21.47 | 22,747 |
| 2024-10-21 | $21.51 | $21.51 | $21.44 | $21.49 | $21.49 | 9,957 |
| 2024-10-18 | $21.52 | $21.58 | $21.52 | $21.56 | $21.56 | 47,692 |
| 2024-10-17 | $21.54 | $21.56 | $21.49 | $21.50 | $21.50 | 24,175 |
| 2024-10-16 | $21.46 | $21.54 | $21.46 | $21.52 | $21.52 | 10,538 |
| 2024-10-15 | $21.60 | $21.60 | $21.42 | $21.44 | $21.44 | 31,286 |
| 2024-10-14 | $21.78 | $21.83 | $21.78 | $21.82 | $21.82 | 6,907 |
| 2024-10-11 | $21.69 | $21.73 | $21.68 | $21.71 | $21.71 | 16,535 |
| 2024-10-10 | $21.64 | $21.65 | $21.58 | $21.62 | $21.62 | 18,029 |
| 2024-10-09 | $21.47 | $21.60 | $21.47 | $21.59 | $21.59 | 8,013 |
| 2024-10-08 | $21.40 | $21.45 | $21.37 | $21.43 | $21.43 | 28,817 |
| 2024-10-07 | $21.49 | $21.49 | $21.43 | $21.43 | $21.43 | 4,778 |
| 2024-10-04 | $21.46 | $21.54 | $21.44 | $21.54 | $21.54 | 20,186 |
| 2024-10-03 | $21.35 | $21.38 | $21.29 | $21.35 | $21.35 | 12,979 |
| 2024-10-02 | $21.30 | $21.35 | $21.27 | $21.35 | $21.35 | 17,956 |
| 2024-10-01 | $21.25 | $21.29 | $21.20 | $21.26 | $21.26 | 7,323 |
| 2024-09-30 | $21.20 | $21.32 | $21.13 | $21.32 | $21.32 | 13,330 |
| 2024-09-27 | $21.24 | $21.24 | $21.17 | $21.22 | $21.22 | 18,872 |
| 2024-09-26 | $21.13 | $21.15 | $21.06 | $21.13 | $21.13 | 14,944 |
| 2024-09-25 | $21.28 | $21.28 | $21.16 | $21.16 | $21.16 | 4,050 |
| 2024-09-24 | $21.41 | $21.41 | $21.29 | $21.34 | $21.34 | 6,130 |
| 2024-09-23 | $21.31 | $21.31 | $21.25 | $21.30 | $21.30 | 41,866 |
| 2024-09-20 | $21.18 | $21.25 | $21.18 | $21.24 | $21.24 | 12,032 |
| 2024-09-19 | $21.27 | $21.38 | $21.27 | $21.32 | $21.32 | 22,371 |
| 2024-09-18 | $21.02 | $21.13 | $20.99 | $20.99 | $20.99 | 9,543 |
| 2024-09-17 | $21.14 | $21.14 | $21.01 | $21.07 | $21.07 | 38,294 |
| 2024-09-16 | $20.95 | $21.04 | $20.94 | $21.03 | $21.03 | 17,347 |
| 2024-09-13 | $20.98 | $20.98 | $20.92 | $20.94 | $20.94 | 23,301 |
| 2024-09-12 | $20.72 | $20.88 | $20.71 | $20.88 | $20.88 | 13,475 |
| 2024-09-11 | $20.44 | $20.70 | $20.44 | $20.70 | $20.70 | 179,608 |
| 2024-09-10 | $20.64 | $20.65 | $20.46 | $20.61 | $20.61 | 17,480 |
| 2024-09-09 | $20.61 | $20.68 | $20.56 | $20.60 | $20.60 | 16,416 |
| 2024-09-06 | $20.41 | $20.43 | $20.38 | $20.43 | $20.43 | 48,300 |
| 2024-09-05 | $20.82 | $20.83 | $20.66 | $20.69 | $20.69 | 17,418 |
| 2024-09-04 | $20.97 | $20.97 | $20.82 | $20.86 | $20.86 | 18,353 |
| 2024-09-03 | $21.18 | $21.18 | $20.91 | $20.95 | $20.95 | 44,708 |
| 2024-08-30 | $21.21 | $21.36 | $21.18 | $21.36 | $21.36 | 18,928 |
| 2024-08-29 | $21.24 | $21.34 | $21.17 | $21.22 | $21.22 | 57,140 |
| 2024-08-28 | $21.19 | $21.19 | $21.05 | $21.15 | $21.15 | 18,390 |
| 2024-08-27 | $21.26 | $21.29 | $21.20 | $21.24 | $21.24 | 30,307 |
| 2024-08-26 | $21.31 | $21.31 | $21.24 | $21.29 | $21.29 | 21,448 |
| 2024-08-23 | $21.23 | $21.32 | $21.20 | $21.32 | $21.32 | 6,301 |
| 2024-08-22 | $21.26 | $21.26 | $21.06 | $21.06 | $21.06 | 15,197 |
| 2024-08-21 | $21.22 | $21.22 | $21.16 | $21.22 | $21.22 | 26,888 |
| 2024-08-20 | $21.29 | $21.29 | $21.12 | $21.14 | $21.14 | 23,458 |
| 2024-08-19 | $21.14 | $21.30 | $21.14 | $21.30 | $21.30 | 11,225 |
| 2024-08-16 | $21.06 | $21.11 | $21.05 | $21.09 | $21.09 | 27,419 |
| 2024-08-15 | $20.97 | $21.10 | $20.94 | $21.10 | $21.10 | 27,794 |
| 2024-08-14 | $20.71 | $20.78 | $20.71 | $20.78 | $20.78 | 19,618 |
| 2024-08-13 | $20.55 | $20.71 | $20.53 | $20.69 | $20.69 | 20,093 |
| 2024-08-12 | $20.52 | $20.55 | $20.43 | $20.50 | $20.50 | 18,439 |
| 2024-08-09 | $20.42 | $20.44 | $20.42 | $20.44 | $20.44 | 11,915 |
| 2024-08-08 | $20.11 | $20.39 | $20.10 | $20.39 | $20.39 | 15,123 |
| 2024-08-07 | $20.24 | $20.27 | $19.89 | $19.90 | $19.90 | 10,304 |
| 2024-08-06 | $20.09 | $20.29 | $20.01 | $20.04 | $20.04 | 23,840 |
| 2024-08-05 | $19.90 | $20.08 | $19.73 | $19.74 | $19.74 | 23,240 |
| 2024-08-02 | $20.53 | $20.53 | $20.28 | $20.40 | $20.40 | 20,414 |
| 2024-08-01 | $20.82 | $20.84 | $20.69 | $20.76 | $20.76 | 46,723 |
| 2024-07-31 | $21.12 | $21.16 | $21.06 | $21.06 | $21.06 | 11,084 |
| 2024-07-30 | $20.90 | $20.90 | $20.80 | $20.83 | $20.83 | 40,572 |
| 2024-07-29 | $20.88 | $20.88 | $20.83 | $20.84 | $20.84 | 12,531 |
| 2024-07-26 | $20.81 | $20.96 | $20.81 | $20.88 | $20.88 | 7,598 |
| 2024-07-25 | $20.78 | $20.93 | $20.75 | $20.75 | $20.75 | 20,403 |
| 2024-07-24 | $20.69 | $20.91 | $20.69 | $20.74 | $20.74 | 17,552 |
| 2024-07-23 | $21.08 | $21.08 | $20.97 | $20.98 | $20.98 | 32,410 |
| 2024-07-22 | $21.12 | $21.14 | $21.02 | $21.13 | $21.13 | 41,301 |
| 2024-07-19 | $21.09 | $21.12 | $20.96 | $21.01 | $21.01 | 34,192 |
| 2024-07-18 | $21.29 | $21.30 | $21.04 | $21.12 | $21.12 | 20,261 |
| 2024-07-17 | $21.31 | $21.40 | $21.27 | $21.27 | $21.27 | 18,682 |
| 2024-07-16 | $21.35 | $21.43 | $21.32 | $21.42 | $21.42 | 34,692 |
| 2024-07-15 | $21.28 | $21.40 | $21.28 | $21.30 | $21.30 | 7,844 |
| 2024-07-12 | $21.16 | $21.31 | $21.16 | $21.21 | $21.21 | 18,614 |
| 2024-07-11 | $21.14 | $21.23 | $21.08 | $21.11 | $21.11 | 26,658 |
| 2024-07-10 | $20.99 | $21.19 | $20.99 | $21.18 | $21.18 | 51,009 |
| 2024-07-09 | $20.96 | $21.00 | $20.96 | $20.97 | $20.97 | 4,657 |
| 2024-07-08 | $21.00 | $21.02 | $20.96 | $20.99 | $20.99 | 19,440 |
| 2024-07-05 | $20.95 | $21.01 | $20.93 | $21.01 | $21.01 | 10,655 |
| 2024-07-03 | $20.94 | $20.98 | $20.92 | $20.98 | $20.98 | 11,745 |
| 2024-07-02 | $20.85 | $20.92 | $20.83 | $20.92 | $20.92 | 38,630 |
| 2024-07-01 | $20.87 | $20.89 | $20.85 | $20.89 | $20.89 | 29,271 |
| 2024-06-28 | $20.96 | $20.96 | $20.86 | $20.88 | $20.88 | 19,163 |
| 2024-06-27 | $20.83 | $20.86 | $20.80 | $20.86 | $20.86 | 28,465 |
| 2024-06-26 | $20.85 | $20.88 | $20.83 | $20.88 | $20.88 | 25,514 |
| 2024-06-25 | $20.89 | $20.92 | $20.89 | $20.92 | $20.92 | 24,856 |
| 2024-06-24 | $20.91 | $20.91 | $20.84 | $20.85 | $20.85 | 18,728 |
| 2024-06-21 | $20.83 | $20.83 | $20.75 | $20.77 | $20.77 | 38,017 |
| 2024-06-20 | $20.75 | $20.83 | $20.75 | $20.80 | $20.80 | 34,162 |
| 2024-06-18 | $20.77 | $20.77 | $20.71 | $20.74 | $20.74 | 11,876 |
| 2024-06-17 | $20.57 | $20.76 | $20.57 | $20.71 | $20.71 | 29,094 |
| 2024-06-14 | $20.55 | $20.61 | $20.54 | $20.58 | $20.58 | 33,342 |
| 2024-06-13 | $20.55 | $20.64 | $20.54 | $20.59 | $20.59 | 19,724 |
| 2024-06-12 | $20.64 | $20.67 | $20.59 | $20.61 | $20.61 | 10,929 |
| 2024-06-11 | $20.48 | $20.58 | $20.48 | $20.57 | $20.57 | 17,752 |
| 2024-06-10 | $20.40 | $20.50 | $20.40 | $20.50 | $20.50 | 35,784 |
| 2024-06-07 | $20.39 | $20.51 | $20.39 | $20.44 | $20.44 | 13,508 |
| 2024-06-06 | $20.37 | $20.44 | $20.37 | $20.43 | $20.43 | 29,403 |
| 2024-06-05 | $20.30 | $20.40 | $20.30 | $20.39 | $20.39 | 27,106 |
| 2024-06-04 | $20.14 | $20.25 | $20.14 | $20.23 | $20.23 | 29,674 |
| 2024-06-03 | $20.33 | $20.33 | $20.16 | $20.23 | $20.23 | 32,116 |
| 2024-05-31 | $20.06 | $20.33 | $20.05 | $20.33 | $20.33 | 47,757 |
| 2024-05-30 | $20.06 | $20.14 | $20.03 | $20.06 | $20.06 | 55,225 |
| 2024-05-29 | $20.21 | $20.21 | $20.12 | $20.14 | $20.14 | 19,932 |
| 2024-05-28 | $20.36 | $20.36 | $20.27 | $20.34 | $20.34 | 25,207 |
| 2024-05-24 | $20.39 | $20.40 | $20.30 | $20.33 | $20.33 | 23,545 |
| 2024-05-23 | $20.54 | $20.54 | $20.29 | $20.32 | $20.32 | 17,935 |
| 2024-05-22 | $20.51 | $20.51 | $20.41 | $20.44 | $20.44 | 35,052 |
| 2024-05-21 | $20.58 | $20.61 | $20.54 | $20.57 | $20.57 | 25,259 |
| 2024-05-20 | $20.58 | $20.61 | $20.56 | $20.57 | $20.57 | 35,295 |
| 2024-05-17 | $20.51 | $20.57 | $20.50 | $20.57 | $20.57 | 30,257 |
| 2024-05-16 | $20.58 | $20.58 | $20.48 | $20.51 | $20.51 | 33,956 |
| 2024-05-15 | $20.32 | $20.54 | $20.32 | $20.54 | $20.54 | 38,785 |
| 2024-05-14 | $20.22 | $20.31 | $20.20 | $20.29 | $20.29 | 16,448 |
| 2024-05-13 | $20.26 | $20.28 | $20.18 | $20.22 | $20.22 | 18,062 |
| 2024-05-10 | $20.24 | $20.24 | $20.19 | $20.23 | $20.23 | 10,196 |
| 2024-05-09 | $20.12 | $20.21 | $20.12 | $20.20 | $20.20 | 21,898 |
| 2024-05-08 | $20.08 | $20.09 | $20.05 | $20.08 | $20.08 | 35,689 |
| 2024-05-07 | $20.09 | $20.13 | $20.07 | $20.10 | $20.10 | 8,469 |
| 2024-05-06 | $20.00 | $20.03 | $19.99 | $20.03 | $20.03 | 16,040 |
| 2024-05-03 | $19.82 | $19.89 | $19.82 | $19.88 | $19.88 | 26,409 |
| 2024-05-02 | $19.70 | $19.75 | $19.57 | $19.74 | $19.74 | 43,983 |
| 2024-05-01 | $19.65 | $19.81 | $19.60 | $19.61 | $19.61 | 30,818 |
| 2024-04-30 | $20.02 | $20.02 | $19.71 | $19.74 | $19.74 | 10,915 |
| 2024-04-29 | $19.98 | $20.06 | $19.97 | $20.06 | $20.06 | 28,666 |
| 2024-04-26 | $19.88 | $20.01 | $19.88 | $19.97 | $19.97 | 52,700 |
| 2024-04-25 | $19.79 | $19.94 | $19.75 | $19.91 | $19.91 | 26,930 |
| 2024-04-24 | $19.96 | $19.99 | $19.88 | $19.98 | $19.98 | 23,568 |
| 2024-04-23 | $19.89 | $19.99 | $19.89 | $19.95 | $19.95 | 54,184 |
| 2024-04-22 | $19.77 | $19.87 | $19.74 | $19.82 | $19.82 | 18,395 |
| 2024-04-19 | $19.75 | $19.78 | $19.70 | $19.71 | $19.71 | 33,975 |
| 2024-04-18 | $19.83 | $19.85 | $19.75 | $19.77 | $19.77 | 34,996 |
| 2024-04-17 | $19.89 | $19.89 | $19.79 | $19.81 | $19.81 | 29,264 |
| 2024-04-16 | $19.88 | $19.94 | $19.86 | $19.89 | $19.89 | 27,307 |
| 2024-04-15 | $20.07 | $20.09 | $19.91 | $19.96 | $19.96 | 95,973 |
| 2024-04-12 | $20.14 | $20.14 | $20.07 | $20.09 | $20.09 | 17,543 |
| 2024-04-11 | $20.23 | $20.27 | $20.10 | $20.26 | $20.26 | 59,799 |
| 2024-04-10 | $20.16 | $20.18 | $20.12 | $20.14 | $20.14 | 13,559 |
| 2024-04-09 | $20.37 | $20.38 | $20.30 | $20.38 | $20.38 | 30,745 |
| 2024-04-08 | $20.37 | $20.37 | $20.32 | $20.33 | $20.33 | 28,043 |
| 2024-04-05 | $20.22 | $20.34 | $20.22 | $20.32 | $20.32 | 19,017 |
| 2024-04-04 | $20.41 | $20.44 | $20.20 | $20.21 | $20.21 | 21,762 |
| 2024-04-03 | $20.31 | $20.36 | $20.29 | $20.31 | $20.31 | 42,743 |
| 2024-04-02 | $20.29 | $20.30 | $20.27 | $20.30 | $20.30 | 79,702 |
| 2024-04-01 | $20.40 | $20.41 | $20.37 | $20.39 | $20.39 | 163,319 |
| 2024-03-28 | $20.49 | $20.51 | $20.46 | $20.50 | $20.50 | 39,388 |
| 2024-03-27 | $20.38 | $20.45 | $20.36 | $20.45 | $20.45 | 29,342 |
| 2024-03-26 | $20.35 | $20.36 | $20.31 | $20.31 | $20.31 | 63,379 |
| 2024-03-25 | $20.37 | $20.37 | $20.33 | $20.34 | $20.34 | 55,827 |
| 2024-03-22 | $20.43 | $20.46 | $20.39 | $20.39 | $20.39 | 37,785 |
| 2024-03-21 | $20.46 | $20.48 | $20.42 | $20.42 | $20.42 | 31,059 |
| 2024-03-20 | $20.28 | $20.38 | $20.28 | $20.37 | $20.37 | 19,745 |
| 2024-03-19 | $20.20 | $20.30 | $20.20 | $20.26 | $20.26 | 22,946 |
| 2024-03-18 | $20.21 | $20.23 | $20.15 | $20.21 | $20.21 | 57,394 |
| 2024-03-15 | $20.18 | $20.19 | $20.14 | $20.18 | $20.18 | 36,115 |
| 2024-03-14 | $20.30 | $20.31 | $20.17 | $20.27 | $20.27 | 67,186 |
| 2024-03-13 | $20.32 | $20.35 | $20.29 | $20.31 | $20.31 | 33,201 |
| 2024-03-12 | $20.26 | $20.33 | $20.22 | $20.33 | $20.33 | 59,222 |
| 2024-03-11 | $20.24 | $20.26 | $20.18 | $20.26 | $20.26 | 52,097 |
| 2024-03-08 | $20.35 | $20.37 | $20.26 | $20.29 | $20.29 | 112,704 |
| 2024-03-07 | $20.29 | $20.34 | $20.28 | $20.34 | $20.34 | 72,760 |
| 2024-03-06 | $20.17 | $20.26 | $20.17 | $20.19 | $20.19 | 21,503 |
| 2024-03-05 | $20.23 | $20.23 | $20.05 | $20.10 | $20.10 | 82,132 |
| 2024-03-04 | $20.21 | $20.29 | $20.17 | $20.25 | $20.25 | 11,459 |
| 2024-03-01 | $20.09 | $20.23 | $20.09 | $20.18 | $20.18 | 81,420 |
| 2024-02-29 | $20.09 | $20.13 | $20.06 | $20.12 | $20.12 | 52,062 |
| 2024-02-28 | $20.01 | $20.06 | $20.01 | $20.02 | $20.02 | 60,924 |
| 2024-02-27 | $19.99 | $20.02 | $19.96 | $20.02 | $20.02 | 96,319 |
| 2024-02-26 | $20.00 | $20.01 | $19.96 | $19.97 | $19.97 | 36,892 |
| 2024-02-23 | $20.03 | $20.06 | $20.01 | $20.02 | $20.02 | 33,670 |
| 2024-02-22 | $19.94 | $19.99 | $19.94 | $19.97 | $19.97 | 33,362 |
| 2024-02-21 | $19.77 | $19.82 | $19.73 | $19.80 | $19.80 | 55,296 |
| 2024-02-20 | $19.78 | $19.79 | $19.73 | $19.77 | $19.77 | 42,889 |
| 2024-02-16 | $19.89 | $19.90 | $19.82 | $19.82 | $19.82 | 24,035 |
| 2024-02-15 | $19.90 | $19.94 | $19.84 | $19.94 | $19.94 | 43,321 |
| 2024-02-14 | $19.77 | $19.82 | $19.76 | $19.82 | $19.82 | 36,424 |
| 2024-02-13 | $19.73 | $19.75 | $19.66 | $19.74 | $19.74 | 52,316 |
| 2024-02-12 | $19.89 | $20.01 | $19.88 | $19.98 | $19.98 | 109,386 |
| 2024-02-09 | $19.87 | $19.90 | $19.84 | $19.90 | $19.90 | 17,814 |
| 2024-02-08 | $19.90 | $19.92 | $19.87 | $19.92 | $19.92 | 27,347 |
| 2024-02-07 | $19.98 | $19.99 | $19.95 | $19.98 | $19.98 | 62,365 |
| 2024-02-06 | $19.86 | $19.94 | $19.86 | $19.92 | $19.92 | 100,380 |
| 2024-02-05 | $19.86 | $19.93 | $19.81 | $19.81 | $19.81 | 46,518 |
| 2024-02-02 | $20.06 | $20.13 | $20.03 | $20.08 | $20.08 | 42,556 |
| 2024-02-01 | $20.02 | $20.18 | $19.96 | $20.18 | $20.18 | 38,653 |
| 2024-01-31 | $20.05 | $20.14 | $19.94 | $19.99 | $19.99 | 44,542 |
| 2024-01-30 | $19.94 | $20.06 | $19.94 | $20.03 | $20.03 | 45,860 |
| 2024-01-29 | $19.87 | $19.98 | $19.87 | $19.95 | $19.95 | 17,732 |
| 2024-01-26 | $19.86 | $19.89 | $19.85 | $19.86 | $19.86 | 33,079 |
| 2024-01-25 | $19.78 | $19.85 | $19.71 | $19.85 | $19.85 | 23,745 |
| 2024-01-24 | $19.87 | $19.87 | $19.66 | $19.70 | $19.70 | 27,483 |
| 2024-01-23 | $19.78 | $19.82 | $19.75 | $19.80 | $19.80 | 24,651 |
| 2024-01-22 | $19.79 | $19.79 | $19.70 | $19.77 | $19.77 | 43,838 |
| 2024-01-19 | $19.69 | $19.81 | $19.68 | $19.78 | $19.78 | 40,478 |
| 2024-01-18 | $19.69 | $19.75 | $19.63 | $19.75 | $19.75 | 10,176 |
| 2024-01-17 | $19.88 | $20.03 | $19.70 | $19.80 | $19.80 | 47,699 |
| 2024-01-16 | $20.08 | $20.13 | $20.00 | $20.05 | $20.05 | 134,520 |
| 2024-01-12 | $20.24 | $20.27 | $20.13 | $20.21 | $20.21 | 189,456 |
| 2024-01-11 | $20.23 | $20.23 | $20.00 | $20.10 | $20.10 | 147,156 |
| 2024-01-10 | $20.30 | $20.34 | $20.20 | $20.22 | $20.22 | 4,905,034 |
| 2024-01-09 | $20.26 | $20.34 | $20.26 | $20.31 | $20.31 | 8,165 |
| 2024-01-08 | $20.24 | $20.34 | $20.24 | $20.29 | $20.29 | 11,402 |
| 2024-01-05 | $20.14 | $20.36 | $20.14 | $20.21 | $20.21 | 19,706 |
| 2024-01-04 | $20.31 | $20.33 | $20.24 | $20.25 | $20.25 | 19,842 |
| 2024-01-03 | $20.36 | $20.38 | $20.29 | $20.32 | $20.32 | 51,763 |
| 2024-01-02 | $20.27 | $20.50 | $20.27 | $20.47 | $20.47 | 57,693 |
| 2023-12-29 | $20.42 | $20.46 | $20.37 | $20.38 | $20.38 | 22,656 |
| 2023-12-28 | $20.46 | $20.50 | $20.45 | $20.49 | $20.49 | 25,684 |
| 2023-12-27 | $20.39 | $20.48 | $20.38 | $20.48 | $20.48 | 18,922 |
| 2023-12-26 | $20.27 | $20.37 | $20.27 | $20.33 | $20.33 | 12,575 |
| 2023-12-22 | $20.82 | $20.82 | $20.71 | $20.77 | $20.77 | 12,224 |
| 2023-12-21 | $20.71 | $20.78 | $20.62 | $20.74 | $20.74 | 24,203 |
| 2023-12-20 | $20.82 | $20.90 | $20.63 | $20.63 | $20.63 | 20,259 |
| 2023-12-19 | $20.85 | $20.88 | $20.82 | $20.85 | $20.85 | 31,364 |
| 2023-12-18 | $20.74 | $20.78 | $20.71 | $20.71 | $20.71 | 7,729 |
| 2023-12-15 | $20.81 | $20.81 | $20.70 | $20.71 | $20.71 | 25,512 |
| 2023-12-14 | $20.84 | $20.91 | $20.81 | $20.86 | $20.86 | 10,338 |
| 2023-12-13 | $20.46 | $20.71 | $20.43 | $20.70 | $20.70 | 16,015 |
| 2023-12-12 | $20.33 | $20.41 | $20.33 | $20.41 | $20.41 | 26,242 |
| 2023-12-11 | $20.24 | $20.35 | $20.24 | $20.35 | $20.35 | 13,255 |
| 2023-12-08 | $20.28 | $20.29 | $20.23 | $20.29 | $20.29 | 17,917 |
| 2023-12-07 | $20.28 | $20.34 | $20.28 | $20.29 | $20.29 | 20,253 |
| 2023-12-06 | $20.30 | $20.32 | $20.25 | $20.30 | $20.30 | 22,625 |
| 2023-12-05 | $20.22 | $20.26 | $20.21 | $20.22 | $20.22 | 23,065 |
| 2023-12-04 | $20.26 | $20.31 | $20.23 | $20.29 | $20.29 | 19,045 |
| 2023-12-01 | $20.22 | $20.31 | $20.22 | $20.31 | $20.31 | 16,916 |
| 2023-11-30 | $20.08 | $20.11 | $20.08 | $20.11 | $20.11 | 16,931 |
| 2023-11-29 | $20.08 | $20.12 | $20.04 | $20.09 | $20.09 | 27,325 |
| 2023-11-28 | $19.99 | $20.07 | $19.99 | $20.04 | $20.04 | 32,383 |
| 2023-11-27 | $19.95 | $20.03 | $19.95 | $20.03 | $20.03 | 11,389 |
| 2023-11-24 | $19.97 | $19.98 | $19.96 | $19.98 | $19.98 | 3,460 |
| 2023-11-22 | $19.96 | $19.97 | $19.94 | $19.96 | $19.96 | 9,257 |
| 2023-11-21 | $19.91 | $19.94 | $19.91 | $19.92 | $19.92 | 35,555 |
| 2023-11-20 | $19.87 | $19.90 | $19.85 | $19.90 | $19.90 | 22,607 |
| 2023-11-17 | $19.86 | $19.88 | $19.83 | $19.87 | $19.87 | 21,319 |
| 2023-11-16 | $19.87 | $19.90 | $19.86 | $19.90 | $19.90 | 32,190 |
| 2023-11-15 | $19.82 | $19.85 | $19.81 | $19.81 | $19.81 | 20,714 |
| 2023-11-14 | $19.86 | $19.88 | $19.82 | $19.82 | $19.82 | 47,971 |
| 2023-11-13 | $19.74 | $19.78 | $19.74 | $19.78 | $19.78 | 10,456 |
| 2023-11-10 | $19.76 | $19.77 | $19.76 | $19.76 | $19.76 | 28,039 |
| 2023-11-09 | $19.76 | $19.78 | $19.76 | $19.77 | $19.77 | 19,987 |
| 2023-11-08 | $19.75 | $19.77 | $19.75 | $19.76 | $19.76 | 22,382 |
| 2023-11-07 | $19.76 | $19.77 | $19.74 | $19.75 | $19.75 | 23,064 |
| 2023-11-06 | $19.74 | $19.77 | $19.74 | $19.77 | $19.77 | 16,474 |
| 2023-11-03 | $19.76 | $19.76 | $19.74 | $19.74 | $19.74 | 21,673 |
| 2023-11-02 | $19.75 | $19.75 | $19.74 | $19.74 | $19.74 | 12,989 |
| 2023-11-01 | $19.73 | $19.75 | $19.73 | $19.75 | $19.75 | 50,058 |
| 2023-10-31 | $19.72 | $19.75 | $19.72 | $19.72 | $19.72 | 15,868 |
| 2023-10-30 | $19.77 | $19.77 | $19.72 | $19.75 | $19.75 | 16,111 |
| 2023-10-27 | $19.72 | $19.73 | $19.72 | $19.73 | $19.73 | 9,335 |
| 2023-10-26 | $19.72 | $19.74 | $19.72 | $19.72 | $19.72 | 40,538 |
| 2023-10-25 | $19.71 | $19.73 | $19.71 | $19.73 | $19.73 | 17,386 |
| 2023-10-24 | $19.71 | $19.73 | $19.71 | $19.72 | $19.72 | 10,088 |
| 2023-10-23 | $19.70 | $19.73 | $19.70 | $19.73 | $19.73 | 10,326 |
| 2023-10-20 | $19.70 | $19.73 | $19.70 | $19.72 | $19.72 | 19,298 |
| 2023-10-19 | $19.69 | $19.72 | $19.69 | $19.70 | $19.70 | 18,782 |
| 2023-10-18 | $19.71 | $19.71 | $19.69 | $19.71 | $19.71 | 18,265 |
| 2023-10-17 | $19.70 | $19.71 | $19.69 | $19.69 | $19.69 | 34,908 |
| 2023-10-16 | $19.70 | $19.71 | $19.69 | $19.70 | $19.70 | 12,714 |
| 2023-10-13 | $19.70 | $19.70 | $19.68 | $19.70 | $19.70 | 18,702 |
| 2023-10-12 | $19.68 | $19.70 | $19.68 | $19.69 | $19.69 | 23,949 |
| 2023-10-11 | $19.69 | $19.70 | $19.67 | $19.69 | $19.69 | 20,467 |
| 2023-10-10 | $19.68 | $19.69 | $19.67 | $19.69 | $19.69 | 16,196 |
| 2023-10-09 | $19.69 | $19.69 | $19.67 | $19.68 | $19.68 | 30,146 |
| 2023-10-06 | $19.67 | $19.69 | $19.67 | $19.69 | $19.69 | 14,476 |
| 2023-10-05 | $19.67 | $19.69 | $19.66 | $19.68 | $19.68 | 85,841 |
| 2023-10-04 | $19.66 | $19.67 | $19.66 | $19.67 | $19.67 | 19,357 |
| 2023-10-03 | $19.68 | $19.68 | $19.65 | $19.66 | $19.66 | 14,652 |
| 2023-10-02 | $19.64 | $19.67 | $19.64 | $19.66 | $19.66 | 13,900 |
| 2023-09-29 | $19.65 | $19.67 | $19.65 | $19.65 | $19.65 | 23,995 |
| 2023-09-28 | $19.65 | $19.67 | $19.65 | $19.66 | $19.66 | 23,850 |
| 2023-09-27 | $19.64 | $19.66 | $19.64 | $19.65 | $19.65 | 7,855 |
| 2023-09-26 | $19.65 | $19.66 | $19.64 | $19.65 | $19.65 | 25,476 |
| 2023-09-25 | $19.64 | $19.66 | $19.63 | $19.64 | $19.64 | 106,313 |
| 2023-09-22 | $19.63 | $19.66 | $19.63 | $19.64 | $19.64 | 15,247 |
| 2023-09-21 | $19.63 | $19.65 | $19.63 | $19.65 | $19.65 | 23,384 |
| 2023-09-20 | $19.62 | $19.65 | $19.62 | $19.63 | $19.63 | 92,591 |
| 2023-09-19 | $19.62 | $19.65 | $19.62 | $19.63 | $19.63 | 42,307 |
| 2023-09-18 | $19.63 | $19.64 | $19.62 | $19.63 | $19.63 | 48,128 |
| 2023-09-15 | $19.61 | $19.64 | $19.61 | $19.63 | $19.63 | 36,222 |
| 2023-09-14 | $19.62 | $19.63 | $19.61 | $19.62 | $19.62 | 13,257 |
| 2023-09-13 | $19.60 | $19.63 | $19.60 | $19.62 | $19.62 | 56,588 |
| 2023-09-12 | $19.60 | $19.62 | $19.60 | $19.62 | $19.62 | 31,529 |
| 2023-09-11 | $19.61 | $19.62 | $19.60 | $19.60 | $19.60 | 20,453 |
| 2023-09-08 | $19.62 | $19.62 | $19.59 | $19.61 | $19.61 | 27,425 |
| 2023-09-07 | $19.60 | $19.61 | $19.59 | $19.61 | $19.61 | 61,431 |
| 2023-09-06 | $19.60 | $19.61 | $19.49 | $19.58 | $19.58 | 33,156 |
| 2023-09-05 | $19.59 | $19.61 | $19.59 | $19.60 | $19.60 | 15,480 |
| 2023-09-01 | $19.60 | $19.60 | $19.59 | $19.60 | $19.60 | 26,845 |
| 2023-08-31 | $19.60 | $19.60 | $19.58 | $19.59 | $19.59 | 50,039 |
| 2023-08-30 | $19.57 | $19.59 | $19.57 | $19.59 | $19.59 | 55,815 |
| 2023-08-29 | $19.57 | $19.59 | $19.57 | $19.58 | $19.58 | 17,608 |
| 2023-08-28 | $19.59 | $19.59 | $19.57 | $19.58 | $19.58 | 30,160 |
| 2023-08-25 | $19.57 | $19.58 | $19.57 | $19.58 | $19.58 | 21,536 |
| 2023-08-24 | $19.58 | $19.58 | $19.57 | $19.58 | $19.58 | 27,511 |
| 2023-08-23 | $19.57 | $19.58 | $19.56 | $19.58 | $19.58 | 6,895 |
| 2023-08-22 | $19.54 | $19.60 | $19.54 | $19.55 | $19.55 | 62,618 |
| 2023-08-21 | $19.59 | $19.60 | $19.57 | $19.58 | $19.58 | 17,099 |
| 2023-08-18 | $19.56 | $19.66 | $19.55 | $19.62 | $19.62 | 24,167 |
| 2023-08-17 | $19.70 | $19.70 | $19.57 | $19.57 | $19.57 | 24,574 |
| 2023-08-16 | $19.76 | $19.81 | $19.68 | $19.69 | $19.69 | 223,047 |
| 2023-08-15 | $19.90 | $19.90 | $19.80 | $19.81 | $19.81 | 28,960 |
| 2023-08-14 | $19.94 | $19.96 | $19.93 | $19.96 | $19.96 | 19,533 |
| 2023-08-11 | $19.86 | $19.93 | $19.86 | $19.90 | $19.90 | 23,573 |
| 2023-08-10 | $20.13 | $20.13 | $19.91 | $19.96 | $19.96 | 21,549 |
| 2023-08-09 | $20.05 | $20.06 | $19.96 | $19.97 | $19.97 | 24,776 |
| 2023-08-08 | $20.09 | $20.10 | $19.96 | $20.06 | $20.06 | 22,575 |
| 2023-08-07 | $20.12 | $20.21 | $20.10 | $20.20 | $20.20 | 16,871 |
| 2023-08-04 | $20.20 | $20.28 | $20.08 | $20.08 | $20.08 | 15,606 |
| 2023-08-03 | $20.09 | $20.25 | $20.09 | $20.21 | $20.21 | 22,917 |
| 2023-08-02 | $20.37 | $20.37 | $20.30 | $20.30 | $20.30 | 25,051 |
| 2023-08-01 | $20.49 | $20.55 | $20.46 | $20.53 | $20.53 | 23,501 |
| 2023-07-31 | $20.47 | $20.57 | $20.47 | $20.54 | $20.54 | 33,990 |
| 2023-07-28 | $20.46 | $20.49 | $20.46 | $20.48 | $20.48 | 16,699 |
| 2023-07-27 | $20.62 | $20.67 | $20.33 | $20.36 | $20.36 | 33,155 |
| 2023-07-26 | $20.55 | $20.57 | $20.48 | $20.54 | $20.54 | 49,482 |
| 2023-07-25 | $20.60 | $20.65 | $20.59 | $20.59 | $20.59 | 33,550 |
| 2023-07-24 | $20.51 | $20.58 | $20.50 | $20.54 | $20.54 | 38,457 |
| 2023-07-21 | $20.51 | $20.55 | $20.50 | $20.52 | $20.52 | 7,931 |
| 2023-07-20 | $20.52 | $20.53 | $20.41 | $20.48 | $20.48 | 34,190 |
| 2023-07-19 | $20.66 | $20.66 | $20.58 | $20.60 | $20.60 | 11,635 |
| 2023-07-18 | $20.48 | $20.59 | $20.48 | $20.55 | $20.55 | 26,143 |
| 2023-07-17 | $20.50 | $20.54 | $20.47 | $20.51 | $20.51 | 45,271 |
| 2023-07-14 | $20.45 | $20.45 | $20.38 | $20.40 | $20.40 | 24,483 |
| 2023-07-13 | $20.36 | $20.48 | $20.36 | $20.46 | $20.46 | 29,218 |
| 2023-07-12 | $20.33 | $20.37 | $20.29 | $20.29 | $20.29 | 53,440 |
| 2023-07-11 | $20.10 | $20.17 | $20.10 | $20.17 | $20.17 | 52,380 |
| 2023-07-10 | $19.96 | $20.09 | $19.96 | $20.07 | $20.07 | 36,920 |
| 2023-07-07 | $20.03 | $20.12 | $19.99 | $19.99 | $19.99 | 29,981 |
| 2023-07-06 | $19.99 | $20.06 | $19.88 | $20.03 | $20.03 | 67,314 |
| 2023-07-05 | $20.24 | $20.25 | $20.19 | $20.21 | $20.21 | 33,910 |
| 2023-07-03 | $20.32 | $20.33 | $20.27 | $20.33 | $20.33 | 26,905 |
| 2023-06-30 | $20.19 | $20.28 | $20.18 | $20.28 | $20.28 | 34,907 |
| 2023-06-29 | $19.99 | $20.07 | $19.98 | $20.07 | $20.07 | 35,308 |
| 2023-06-28 | $19.99 | $20.05 | $19.99 | $20.05 | $20.05 | 53,271 |
| 2023-06-27 | $19.93 | $20.05 | $19.93 | $20.02 | $20.02 | 63,365 |
| 2023-06-26 | $19.84 | $19.87 | $19.82 | $19.82 | $19.82 | 15,650 |
| 2023-06-23 | $19.80 | $19.80 | $19.68 | $19.68 | $19.68 | 39,941 |
| 2023-06-22 | $19.82 | $19.85 | $19.73 | $19.84 | $19.84 | 94,421 |
| 2023-06-21 | $20.06 | $20.06 | $19.90 | $19.94 | $19.94 | 24,357 |
| 2023-06-20 | $20.11 | $20.12 | $20.04 | $20.09 | $20.09 | 136,166 |
| 2023-06-16 | $20.26 | $20.27 | $20.17 | $20.17 | $20.17 | 13,011 |
| 2023-06-15 | $20.17 | $20.27 | $20.17 | $20.27 | $20.27 | 60,528 |
| 2023-06-14 | $20.11 | $20.13 | $20.05 | $20.09 | $20.09 | 25,857 |
| 2023-06-13 | $20.08 | $20.08 | $20.00 | $20.02 | $20.02 | 62,410 |
| 2023-06-12 | $20.02 | $20.11 | $20.02 | $20.11 | $20.11 | 31,871 |
| 2023-06-09 | $20.04 | $20.07 | $20.02 | $20.05 | $20.05 | 22,358 |
| 2023-06-08 | $19.92 | $20.06 | $19.92 | $20.06 | $20.06 | 34,380 |
| 2023-06-07 | $20.08 | $20.08 | $19.93 | $19.93 | $19.93 | 411,149 |
| 2023-06-06 | $20.06 | $20.08 | $20.04 | $20.06 | $20.06 | 23,184 |
| 2023-06-05 | $20.02 | $20.13 | $20.02 | $20.06 | $20.06 | 42,635 |
| 2023-06-02 | $20.09 | $20.11 | $20.08 | $20.10 | $20.10 | 65,566 |
| 2023-06-01 | $20.11 | $20.17 | $20.11 | $20.16 | $20.16 | 8,300 |
| 2023-05-31 | $20.08 | $20.14 | $20.08 | $20.11 | $20.11 | 77,022 |
| 2023-05-30 | $19.99 | $20.06 | $19.99 | $20.05 | $20.05 | 39,325 |
| 2023-05-26 | $19.91 | $19.97 | $19.84 | $19.97 | $19.97 | 19,327 |
| 2023-05-25 | $19.91 | $19.91 | $19.81 | $19.81 | $19.81 | 43,979 |
| 2023-05-24 | $19.98 | $19.98 | $19.86 | $19.89 | $19.89 | 37,104 |
| 2023-05-23 | $19.91 | $19.96 | $19.91 | $19.94 | $19.94 | 38,119 |
| 2023-05-22 | $19.97 | $19.98 | $19.94 | $19.95 | $19.95 | 34,528 |
| 2023-05-19 | $19.98 | $20.07 | $19.98 | $20.00 | $20.00 | 42,610 |
| 2023-05-18 | $20.03 | $20.04 | $20.01 | $20.01 | $20.01 | 17,974 |
| 2023-05-17 | $20.10 | $20.11 | $20.08 | $20.10 | $20.10 | 16,268 |
| 2023-05-16 | $20.09 | $20.13 | $20.09 | $20.09 | $20.09 | 61,485 |
| 2023-05-15 | $20.20 | $20.20 | $20.16 | $20.17 | $20.17 | 21,844 |
| 2023-05-12 | $20.26 | $20.26 | $20.20 | $20.20 | $20.20 | 20,999 |
| 2023-05-11 | $20.28 | $20.29 | $20.25 | $20.28 | $20.28 | 24,630 |
| 2023-05-10 | $20.20 | $20.23 | $20.18 | $20.22 | $20.22 | 22,123 |
| 2023-05-09 | $20.15 | $20.17 | $20.12 | $20.14 | $20.14 | 19,274 |
| 2023-05-08 | $20.15 | $20.19 | $20.14 | $20.14 | $20.14 | 26,004 |
| 2023-05-05 | $20.20 | $20.24 | $20.20 | $20.22 | $20.22 | 35,312 |
| 2023-05-04 | $20.28 | $20.31 | $20.24 | $20.24 | $20.24 | 10,450 |
| 2023-05-03 | $20.30 | $20.30 | $20.24 | $20.28 | $20.28 | 23,435 |
| 2023-05-02 | $20.17 | $20.28 | $20.17 | $20.28 | $20.28 | 22,392 |
| 2023-05-01 | $20.16 | $20.16 | $20.06 | $20.06 | $20.06 | 19,679 |
| 2023-04-28 | $20.23 | $20.25 | $20.20 | $20.24 | $20.24 | 74,850 |
| 2023-04-27 | $20.06 | $20.12 | $20.06 | $20.10 | $20.10 | 30,526 |
| 2023-04-26 | $20.21 | $20.22 | $20.10 | $20.12 | $20.12 | 47,282 |
| 2023-04-25 | $20.19 | $20.21 | $20.14 | $20.21 | $20.21 | 45,507 |
| 2023-04-24 | $20.08 | $20.10 | $20.06 | $20.10 | $20.10 | 22,673 |
| 2023-04-21 | $20.03 | $20.06 | $20.02 | $20.02 | $20.02 | 79,299 |
| 2023-04-20 | $20.07 | $20.12 | $20.05 | $20.10 | $20.10 | 48,585 |
| 2023-04-19 | $19.97 | $20.04 | $19.96 | $20.00 | $20.00 | 43,218 |
| 2023-04-18 | $20.03 | $20.05 | $19.89 | $20.04 | $20.04 | 53,731 |
| 2023-04-17 | $20.03 | $20.03 | $19.96 | $20.00 | $20.00 | 45,084 |
| 2023-04-14 | $20.11 | $20.11 | $20.01 | $20.03 | $20.03 | 60,341 |
| 2023-04-13 | $20.23 | $20.36 | $20.12 | $20.22 | $20.22 | 7,676,095 |
| 2023-04-12 | $20.17 | $20.19 | $20.17 | $20.17 | $20.17 | 15,333 |
| 2023-04-11 | $20.18 | $20.19 | $20.15 | $20.19 | $20.19 | 5,133 |
| 2023-04-10 | $20.17 | $20.19 | $20.17 | $20.17 | $20.17 | 6,224 |
| 2023-04-06 | $20.18 | $20.18 | $20.14 | $20.17 | $20.17 | 22,773 |
| 2023-04-05 | $20.18 | $20.19 | $20.18 | $20.19 | $20.19 | 5,255 |
| 2023-04-04 | $20.16 | $20.17 | $20.14 | $20.17 | $20.17 | 20,359 |
| 2023-04-03 | $20.16 | $20.16 | $20.15 | $20.16 | $20.16 | 3,727 |
| 2023-03-31 | $20.15 | $20.16 | $20.14 | $20.15 | $20.15 | 3,961 |
| 2023-03-30 | $20.15 | $20.17 | $20.15 | $20.15 | $20.15 | 8,343 |
| 2023-03-29 | $20.15 | $20.16 | $20.15 | $20.15 | $20.15 | 5,464 |
| 2023-03-28 | $20.15 | $20.17 | $20.15 | $20.17 | $20.17 | 6,560 |
| 2023-03-27 | $20.15 | $20.16 | $20.14 | $20.14 | $20.14 | 8,308 |
| 2023-03-24 | $20.16 | $20.16 | $20.15 | $20.16 | $20.16 | 8,779 |
| 2023-03-23 | $20.15 | $20.15 | $20.14 | $20.15 | $20.15 | 3,544 |
| 2023-03-22 | $20.14 | $20.14 | $20.12 | $20.14 | $20.14 | 10,738 |
| 2023-03-21 | $20.13 | $20.14 | $20.13 | $20.13 | $20.13 | 11,143 |
| 2023-03-20 | $20.13 | $20.14 | $20.12 | $20.14 | $20.14 | 26,974 |
| 2023-03-17 | $20.14 | $20.14 | $20.12 | $20.13 | $20.13 | 9,456 |
| 2023-03-16 | $20.12 | $20.14 | $20.12 | $20.14 | $20.14 | 6,908 |
| 2023-03-15 | $20.12 | $20.14 | $20.12 | $20.14 | $20.14 | 3,538 |
| 2023-03-14 | $20.11 | $20.13 | $20.11 | $20.12 | $20.12 | 1,871 |
| 2023-03-13 | $20.11 | $20.12 | $20.08 | $20.11 | $20.11 | 38,187 |
| 2023-03-10 | $20.09 | $20.09 | $20.08 | $20.09 | $20.09 | 8,168 |
| 2023-03-09 | $20.09 | $20.12 | $20.07 | $20.08 | $20.08 | 10,619 |
| 2023-03-08 | $20.09 | $20.11 | $20.08 | $20.09 | $20.09 | 2,331 |
| 2023-03-07 | $20.09 | $20.09 | $20.07 | $20.08 | $20.08 | 10,452 |
| 2023-03-06 | $20.09 | $20.09 | $20.08 | $20.09 | $20.09 | 3,920 |
| 2023-03-03 | $20.07 | $20.09 | $20.07 | $20.07 | $20.07 | 2,981 |
| 2023-03-02 | $20.06 | $20.10 | $20.06 | $20.09 | $20.09 | 5,327 |
| 2023-03-01 | $20.09 | $20.10 | $20.05 | $20.08 | $20.08 | 8,614 |
| 2023-02-28 | $20.05 | $20.09 | $20.05 | $20.09 | $20.09 | 3,189 |
| 2023-02-27 | $20.07 | $20.10 | $19.97 | $20.05 | $20.05 | 13,806 |
| 2023-02-24 | $20.08 | $20.08 | $20.04 | $20.06 | $20.06 | 10,970 |
| 2023-02-23 | $20.09 | $20.09 | $20.04 | $20.06 | $20.06 | 13,062 |
| 2023-02-22 | $20.16 | $20.19 | $20.04 | $20.08 | $20.08 | 8,315 |
| 2023-02-21 | $20.29 | $20.29 | $20.09 | $20.11 | $20.11 | 7,771 |
| 2023-02-17 | $20.36 | $20.44 | $20.35 | $20.43 | $20.43 | 6,705 |
| 2023-02-16 | $20.39 | $20.49 | $20.36 | $20.37 | $20.37 | 5,811 |
| 2023-02-15 | $20.48 | $20.54 | $20.45 | $20.54 | $20.54 | 17,053 |
| 2023-02-14 | $20.46 | $20.58 | $20.46 | $20.54 | $20.54 | 4,067 |
| 2023-02-13 | $20.59 | $20.61 | $20.54 | $20.59 | $20.59 | 30,930 |
| 2023-02-10 | $20.38 | $20.49 | $20.38 | $20.49 | $20.49 | 9,027 |
| 2023-02-09 | $20.76 | $20.76 | $20.38 | $20.44 | $20.44 | 45,228 |
| 2023-02-08 | $20.67 | $20.67 | $20.57 | $20.65 | $20.65 | 25,543 |
| 2023-02-07 | $20.67 | $20.81 | $20.60 | $20.74 | $20.74 | 3,161,054 |
| 2023-02-06 | $20.83 | $20.86 | $20.79 | $20.81 | $20.81 | 11,198 |
| 2023-02-03 | $20.94 | $21.16 | $20.93 | $20.94 | $20.94 | 10,368 |
| 2023-02-02 | $21.00 | $21.13 | $21.00 | $21.13 | $21.13 | 11,917 |
| 2023-02-01 | $20.62 | $20.94 | $20.57 | $20.93 | $20.93 | 18,963 |
| 2023-01-31 | $20.53 | $20.69 | $20.53 | $20.69 | $20.69 | 9,754 |
| 2023-01-30 | $20.58 | $20.61 | $20.35 | $20.37 | $20.37 | 45,350 |
| 2023-01-27 | $20.47 | $20.70 | $20.47 | $20.61 | $20.61 | 27,174 |
| 2023-01-26 | $20.48 | $20.57 | $20.34 | $20.57 | $20.57 | 19,606 |
| 2023-01-25 | $20.25 | $20.42 | $20.13 | $20.39 | $20.39 | 25,238 |
| 2023-01-24 | $20.27 | $20.47 | $20.27 | $20.44 | $20.44 | 22,536 |
| 2023-01-23 | $20.28 | $20.51 | $20.28 | $20.41 | $20.41 | 60,346 |
| 2023-01-20 | $19.92 | $20.19 | $19.92 | $20.18 | $20.18 | 23,808 |
| 2023-01-19 | $19.86 | $19.96 | $19.81 | $19.81 | $19.81 | 14,512 |
| 2023-01-18 | $20.35 | $20.35 | $20.07 | $20.09 | $20.09 | 24,142 |
| 2023-01-17 | $20.45 | $20.49 | $20.34 | $20.35 | $20.35 | 41,389 |
| 2023-01-13 | $20.30 | $20.44 | $20.27 | $20.41 | $20.41 | 21,399 |
| 2023-01-12 | $20.33 | $20.44 | $20.33 | $20.39 | $20.39 | 22,810 |
| 2023-01-11 | $20.09 | $20.28 | $20.09 | $20.28 | $20.28 | 5,655 |
| 2023-01-10 | $19.98 | $20.05 | $19.82 | $20.04 | $20.04 | 3,611,810 |
| 2023-01-09 | $20.11 | $20.14 | $20.09 | $20.11 | $20.11 | 30,959 |
| 2023-01-06 | $20.13 | $20.14 | $20.11 | $20.11 | $20.11 | 4,313 |
| 2023-01-05 | $20.14 | $20.16 | $20.11 | $20.14 | $20.14 | 5,302 |
| 2023-01-04 | $20.11 | $20.15 | $20.11 | $20.13 | $20.13 | 6,506 |
| 2023-01-03 | $20.13 | $20.15 | $20.11 | $20.11 | $20.11 | 6,211 |
| 2022-12-30 | $20.16 | $20.16 | $20.11 | $20.14 | $20.14 | 55,200 |
| 2022-12-29 | $20.11 | $20.18 | $20.11 | $20.14 | $20.14 | 9,497 |
| 2022-12-28 | $20.22 | $20.22 | $20.04 | $20.04 | $20.04 | 2,811 |
| 2022-12-27 | $20.21 | $20.21 | $20.14 | $20.18 | $20.18 | 5,911 |
| 2022-12-23 | $20.72 | $20.80 | $20.72 | $20.80 | $20.16 | 6,986 |
| 2022-12-22 | $20.74 | $20.75 | $20.64 | $20.75 | $20.11 | 5,346 |
| 2022-12-21 | $20.76 | $20.79 | $20.76 | $20.79 | $20.15 | 14,836 |
| 2022-12-20 | $20.68 | $20.69 | $20.61 | $20.67 | $20.03 | 40,160 |
| 2022-12-19 | $20.76 | $20.76 | $20.62 | $20.68 | $20.05 | 4,773 |
| 2022-12-16 | $20.92 | $20.92 | $20.69 | $20.79 | $20.15 | 27,090 |
| 2022-12-15 | $21.38 | $21.38 | $20.95 | $21.00 | $20.36 | 3,341 |
| 2022-12-14 | $21.83 | $21.95 | $21.51 | $21.63 | $20.97 | 7,921 |
| 2022-12-13 | $22.20 | $22.20 | $21.64 | $21.75 | $21.08 | 10,953 |
| 2022-12-12 | $21.30 | $21.55 | $21.30 | $21.55 | $20.89 | 3,610 |
| 2022-12-09 | $21.41 | $21.43 | $21.21 | $21.21 | $21.21 | 4,699 |
| 2022-12-08 | $21.39 | $21.42 | $21.34 | $21.36 | $21.36 | 5,235 |
| 2022-12-07 | $21.19 | $21.30 | $21.13 | $21.19 | $21.19 | 7,779 |
| 2022-12-06 | $21.33 | $21.33 | $21.11 | $21.22 | $21.22 | 5,085 |
| 2022-12-05 | $21.70 | $21.75 | $21.47 | $21.55 | $21.55 | 6,643 |
| 2022-12-02 | $21.74 | $21.95 | $21.74 | $21.95 | $21.95 | 6,099 |
| 2022-12-01 | $21.94 | $21.99 | $21.88 | $21.97 | $21.97 | 4,256 |
| 2022-11-30 | $21.24 | $21.93 | $21.19 | $21.93 | $21.93 | 42,279 |
| 2022-11-29 | $21.26 | $21.31 | $21.25 | $21.31 | $21.31 | 3,770 |
| 2022-11-28 | $21.51 | $21.51 | $21.24 | $21.29 | $21.29 | 6,770 |
| 2022-11-25 | $21.73 | $21.73 | $21.70 | $21.71 | $21.71 | 3,296 |
| 2022-11-23 | $21.73 | $21.73 | $21.63 | $21.72 | $21.72 | 4,897 |
| 2022-11-22 | $21.46 | $21.59 | $21.43 | $21.59 | $21.59 | 6,668 |
| 2022-11-21 | $21.24 | $21.34 | $21.24 | $21.31 | $21.31 | 7,294 |
| 2022-11-18 | $21.29 | $21.36 | $21.24 | $21.34 | $21.34 | 7,050 |
| 2022-11-17 | $21.19 | $21.25 | $21.15 | $21.23 | $21.23 | 13,986 |
| 2022-11-16 | $21.34 | $21.41 | $21.32 | $21.33 | $21.33 | 8,630 |
| 2022-11-15 | $21.67 | $21.67 | $21.47 | $21.54 | $21.54 | 11,174 |
| 2022-11-14 | $21.44 | $21.61 | $21.36 | $21.36 | $21.36 | 30,564 |
| 2022-11-11 | $21.50 | $21.61 | $21.48 | $21.53 | $21.53 | 13,333 |
| 2022-11-10 | $21.07 | $21.10 | $21.07 | $21.09 | $21.09 | 4,796 |
| 2022-11-09 | $21.07 | $21.11 | $21.07 | $21.09 | $21.09 | 6,595 |
| 2022-11-08 | $21.08 | $21.09 | $21.08 | $21.08 | $21.08 | 4,951 |
| 2022-11-07 | $21.08 | $21.09 | $21.07 | $21.08 | $21.08 | 8,049 |
| 2022-11-04 | $21.07 | $21.09 | $21.07 | $21.09 | $21.09 | 7,819 |
| 2022-11-03 | $21.07 | $21.08 | $21.07 | $21.08 | $21.08 | 3,806 |
| 2022-11-02 | $21.07 | $21.08 | $21.07 | $21.07 | $21.07 | 7,843 |
| 2022-11-01 | $21.07 | $21.08 | $21.06 | $21.07 | $21.07 | 9,122 |
| 2022-10-31 | $21.07 | $21.08 | $21.06 | $21.08 | $21.08 | 6,328 |
| 2022-10-28 | $21.06 | $21.07 | $21.05 | $21.05 | $21.05 | 7,939 |
| 2022-10-27 | $21.07 | $21.07 | $21.05 | $21.06 | $21.06 | 5,591 |
| 2022-10-26 | $21.06 | $21.06 | $21.05 | $21.06 | $21.06 | 3,695 |
| 2022-10-25 | $21.05 | $21.07 | $21.05 | $21.07 | $21.07 | 4,330 |
| 2022-10-24 | $21.07 | $21.07 | $21.05 | $21.07 | $21.07 | 3,018 |
| 2022-10-21 | $21.04 | $21.07 | $21.04 | $21.06 | $21.06 | 6,987 |
| 2022-10-20 | $21.06 | $21.06 | $21.05 | $21.06 | $21.06 | 4,217 |
| 2022-10-19 | $21.05 | $21.05 | $21.04 | $21.05 | $21.05 | 3,091 |
| 2022-10-18 | $21.06 | $21.06 | $21.04 | $21.06 | $21.06 | 2,278 |
| 2022-10-17 | $21.06 | $21.07 | $21.04 | $21.07 | $21.07 | 4,068 |
| 2022-10-14 | $21.04 | $21.07 | $21.04 | $21.07 | $21.07 | 7,242 |
| 2022-10-13 | $21.04 | $21.06 | $21.04 | $21.06 | $21.06 | 4,308 |
| 2022-10-12 | $21.05 | $21.06 | $21.04 | $21.06 | $21.06 | 3,697 |
| 2022-10-11 | $21.04 | $21.07 | $21.04 | $21.06 | $21.06 | 4,193 |
| 2022-10-10 | $21.05 | $21.06 | $21.05 | $21.06 | $21.06 | 1,820 |
| 2022-10-07 | $21.06 | $21.07 | $21.04 | $21.06 | $21.06 | 2,932 |
| 2022-10-06 | $21.05 | $21.07 | $21.04 | $21.06 | $21.06 | 2,133 |
| 2022-10-05 | $21.03 | $21.06 | $21.03 | $21.06 | $21.06 | 4,492 |
| 2022-10-04 | $21.03 | $21.06 | $21.03 | $21.06 | $21.06 | 4,713 |
| 2022-10-03 | $21.05 | $21.06 | $21.03 | $21.03 | $21.03 | 5,490 |
| 2022-09-30 | $21.03 | $21.06 | $21.03 | $21.04 | $21.04 | 6,138 |
| 2022-09-29 | $21.05 | $21.06 | $21.03 | $21.03 | $21.03 | 2,934 |
| 2022-09-28 | $21.04 | $21.05 | $21.03 | $21.03 | $21.03 | 7,430 |
| 2022-09-27 | $21.02 | $21.05 | $21.02 | $21.04 | $21.04 | 4,021 |
| 2022-09-26 | $21.04 | $21.04 | $21.03 | $21.04 | $21.04 | 3,229 |
| 2022-09-23 | $21.05 | $21.05 | $21.03 | $21.05 | $21.05 | 7,555 |
| 2022-09-22 | $21.04 | $21.04 | $21.03 | $21.03 | $21.03 | 3,184 |
| 2022-09-21 | $21.02 | $21.05 | $21.02 | $21.03 | $21.03 | 5,403 |
| 2022-09-20 | $21.04 | $21.05 | $21.03 | $21.04 | $21.04 | 6,411 |
| 2022-09-19 | $21.04 | $21.05 | $21.03 | $21.05 | $21.05 | 4,645 |
| 2022-09-16 | $21.02 | $21.05 | $21.02 | $21.04 | $21.04 | 10,220 |
| 2022-09-15 | $21.03 | $21.05 | $21.03 | $21.05 | $21.05 | 8,398 |
| 2022-09-14 | $21.02 | $21.04 | $21.02 | $21.02 | $21.02 | 6,739 |
| 2022-09-13 | $21.02 | $21.05 | $21.02 | $21.05 | $21.05 | 12,431 |
| 2022-09-12 | $21.04 | $21.06 | $21.04 | $21.04 | $21.04 | 7,334 |
| 2022-09-09 | $21.06 | $21.06 | $21.03 | $21.04 | $21.04 | 6,432 |
| 2022-09-08 | $20.99 | $21.06 | $20.99 | $21.06 | $21.06 | 5,305 |
| 2022-09-07 | $21.05 | $21.05 | $21.03 | $21.03 | $21.03 | 22,515 |
| 2022-09-06 | $21.02 | $21.06 | $21.02 | $21.06 | $21.06 | 5,668 |
| 2022-09-02 | $21.11 | $21.14 | $21.06 | $21.06 | $21.06 | 13,497 |
| 2022-09-01 | $20.99 | $21.05 | $20.98 | $21.05 | $21.05 | 43,169 |
| 2022-08-31 | $21.12 | $21.12 | $21.03 | $21.03 | $21.03 | 15,474 |
| 2022-08-30 | $21.15 | $21.15 | $21.10 | $21.11 | $21.11 | 20,817 |
| 2022-08-29 | $21.14 | $21.23 | $21.14 | $21.19 | $21.19 | 10,799 |
| 2022-08-26 | $21.37 | $21.37 | $21.22 | $21.22 | $21.22 | 15,527 |
| 2022-08-25 | $21.32 | $21.37 | $21.31 | $21.37 | $21.37 | 232,516 |
| 2022-08-24 | $21.31 | $21.32 | $21.27 | $21.31 | $21.31 | 26,458 |
| 2022-08-23 | $21.55 | $21.62 | $21.33 | $21.33 | $21.33 | 5,357 |
| 2022-08-22 | $21.61 | $21.61 | $21.44 | $21.45 | $21.45 | 10,489 |
| 2022-08-19 | $21.96 | $21.96 | $21.85 | $21.89 | $21.89 | 7,325 |
| 2022-08-18 | $22.18 | $22.26 | $22.17 | $22.21 | $22.21 | 7,962 |
| 2022-08-17 | $22.22 | $22.23 | $22.06 | $22.15 | $22.15 | 11,941 |
| 2022-08-16 | $22.30 | $22.45 | $22.30 | $22.38 | $22.38 | 4,564 |
| 2022-08-15 | $22.21 | $22.39 | $22.21 | $22.37 | $22.37 | 7,447 |
| 2022-08-12 | $22.08 | $22.28 | $22.08 | $22.28 | $22.28 | 6,552 |
| 2022-08-11 | $22.18 | $22.18 | $21.98 | $22.00 | $22.00 | 8,146 |
| 2022-08-10 | $21.95 | $22.02 | $21.93 | $22.00 | $22.00 | 8,600 |
| 2022-08-09 | $21.64 | $21.64 | $21.54 | $21.58 | $21.58 | 4,451 |
| 2022-08-08 | $21.79 | $21.79 | $21.73 | $21.77 | $21.77 | 3,716 |
| 2022-08-05 | $21.78 | $21.80 | $21.72 | $21.80 | $21.80 | 7,788 |
| 2022-08-04 | $21.81 | $21.88 | $21.80 | $21.87 | $21.87 | 11,763 |
| 2022-08-03 | $21.56 | $21.83 | $21.56 | $21.82 | $21.82 | 1,066,120 |
| 2022-08-02 | $21.65 | $21.65 | $21.57 | $21.57 | $21.57 | 2,123 |
| 2022-08-01 | $21.65 | $21.66 | $21.63 | $21.65 | $21.65 | 10,166 |
| 2022-07-29 | $21.67 | $21.68 | $21.66 | $21.67 | $21.67 | 14,402 |
| 2022-07-28 | $21.56 | $21.64 | $21.56 | $21.63 | $21.63 | 10,994 |
| 2022-07-27 | $21.46 | $21.54 | $21.45 | $21.52 | $21.52 | 8,423 |
| 2022-07-26 | $21.47 | $21.47 | $21.43 | $21.43 | $21.43 | 8,226 |
| 2022-07-25 | $21.44 | $21.45 | $21.43 | $21.44 | $21.44 | 6,338 |
| 2022-07-22 | $21.47 | $21.47 | $21.41 | $21.43 | $21.43 | 10,767 |
| 2022-07-21 | $21.31 | $21.41 | $21.31 | $21.41 | $21.41 | 10,052 |
| 2022-07-20 | $21.35 | $21.37 | $21.32 | $21.32 | $21.32 | 13,347 |
| 2022-07-19 | $21.33 | $21.34 | $21.31 | $21.34 | $21.34 | 12,765 |
| 2022-07-18 | $21.34 | $21.34 | $21.26 | $21.27 | $21.27 | 7,737 |
| 2022-07-15 | $21.27 | $21.32 | $21.27 | $21.32 | $21.32 | 12,881 |
| 2022-07-14 | $21.17 | $21.26 | $21.17 | $21.24 | $21.24 | 12,148 |
| 2022-07-13 | $21.27 | $21.32 | $21.27 | $21.28 | $21.28 | 8,875 |
| 2022-07-12 | $21.35 | $21.37 | $21.30 | $21.31 | $21.31 | 14,757 |
| 2022-07-11 | $21.38 | $21.38 | $21.35 | $21.35 | $21.35 | 8,935 |
| 2022-07-08 | $21.36 | $21.39 | $21.34 | $21.35 | $21.35 | 12,657 |
| 2022-07-07 | $21.38 | $21.39 | $21.36 | $21.39 | $21.39 | 38,243 |
| 2022-07-06 | $21.36 | $21.36 | $21.31 | $21.34 | $21.34 | 8,870 |
| 2022-07-05 | $21.36 | $21.39 | $21.33 | $21.38 | $21.38 | 12,278 |
| 2022-07-01 | $21.37 | $21.44 | $21.36 | $21.42 | $21.42 | 20,567 |
| 2022-06-30 | $21.31 | $21.38 | $21.30 | $21.31 | $21.31 | 17,589 |
| 2022-06-29 | $21.33 | $21.35 | $21.32 | $21.34 | $21.34 | 12,720 |
| 2022-06-28 | $21.42 | $21.43 | $21.31 | $21.33 | $21.33 | 13,250 |
| 2022-06-27 | $21.38 | $21.41 | $21.36 | $21.38 | $21.38 | 15,012 |
| 2022-06-24 | $21.33 | $21.42 | $21.33 | $21.42 | $21.42 | 12,926 |
| 2022-06-23 | $21.32 | $21.33 | $21.27 | $21.30 | $21.30 | 15,718 |
| 2022-06-22 | $21.19 | $21.30 | $21.19 | $21.27 | $21.27 | 13,988 |
| 2022-06-21 | $21.17 | $21.26 | $21.17 | $21.23 | $21.23 | 26,049 |
| 2022-06-17 | $21.15 | $21.18 | $21.14 | $21.15 | $21.15 | 20,869 |
| 2022-06-16 | $21.15 | $21.17 | $21.12 | $21.16 | $21.16 | 13,460 |
| 2022-06-15 | $21.26 | $21.34 | $21.22 | $21.28 | $21.28 | 30,087 |
| 2022-06-14 | $21.26 | $21.26 | $21.14 | $21.20 | $21.20 | 42,988 |
| 2022-06-13 | $21.38 | $21.38 | $21.28 | $21.29 | $21.29 | 13,672 |
| 2022-06-10 | $21.57 | $21.61 | $21.57 | $21.58 | $21.58 | 12,260 |
| 2022-06-09 | $21.77 | $21.77 | $21.69 | $21.69 | $21.69 | 12,785 |
| 2022-06-08 | $21.83 | $21.83 | $21.78 | $21.79 | $21.79 | 10,872 |
| 2022-06-07 | $21.81 | $21.85 | $21.80 | $21.84 | $21.84 | 15,228 |
| 2022-06-06 | $21.86 | $21.86 | $21.78 | $21.79 | $21.79 | 11,823 |
| 2022-06-03 | $21.85 | $21.85 | $21.80 | $21.81 | $21.81 | 18,618 |
| 2022-06-02 | $21.80 | $21.86 | $21.80 | $21.86 | $21.86 | 20,577 |
| 2022-06-01 | $21.91 | $21.92 | $21.80 | $21.82 | $21.82 | 22,259 |
| 2022-05-31 | $21.90 | $21.94 | $21.89 | $21.90 | $21.90 | 13,712 |
| 2022-05-27 | $21.98 | $21.99 | $21.96 | $21.99 | $21.99 | 22,647 |
| 2022-05-26 | $21.89 | $21.94 | $21.89 | $21.93 | $21.93 | 198,396 |
| 2022-05-25 | $21.88 | $21.90 | $21.87 | $21.89 | $21.89 | 10,774 |
| 2022-05-24 | $21.72 | $21.85 | $21.72 | $21.84 | $21.84 | 22,546 |
| 2022-05-23 | $21.74 | $21.75 | $21.71 | $21.74 | $21.74 | 12,281 |
| 2022-05-20 | $21.66 | $21.73 | $21.66 | $21.73 | $21.73 | 24,278 |
| 2022-05-19 | $21.65 | $21.72 | $21.65 | $21.69 | $21.69 | 43,930 |
| 2022-05-18 | $21.67 | $21.70 | $21.67 | $21.67 | $21.67 | 13,040 |
| 2022-05-17 | $21.73 | $21.74 | $21.69 | $21.73 | $21.73 | 28,608 |
| 2022-05-16 | $21.72 | $21.79 | $21.72 | $21.75 | $21.75 | 13,648 |
| 2022-05-13 | $21.72 | $21.76 | $21.71 | $21.74 | $21.74 | 14,822 |
| 2022-05-12 | $21.69 | $21.74 | $21.69 | $21.73 | $21.73 | 34,223 |
| 2022-05-11 | $21.64 | $21.74 | $21.63 | $21.70 | $21.70 | 2,010,459 |
| 2022-05-10 | $21.83 | $21.83 | $21.60 | $21.63 | $21.63 | 25,053 |
| 2022-05-09 | $21.63 | $21.75 | $21.63 | $21.71 | $21.71 | 25,318 |
| 2022-05-06 | $21.69 | $21.73 | $21.65 | $21.73 | $21.73 | 58,645 |
| 2022-05-05 | $21.80 | $21.86 | $21.68 | $21.76 | $21.76 | 74,487 |
| 2022-05-04 | $21.64 | $21.89 | $21.54 | $21.86 | $21.86 | 24,547 |
| 2022-05-03 | $21.73 | $21.79 | $21.67 | $21.69 | $21.69 | 25,126 |
| 2022-05-02 | $21.63 | $21.67 | $21.47 | $21.58 | $21.58 | 60,624 |
| 2022-04-29 | $22.08 | $22.09 | $21.80 | $21.80 | $21.80 | 25,719 |
| 2022-04-28 | $22.06 | $22.13 | $21.95 | $22.11 | $22.11 | 1,148,086 |
| 2022-04-27 | $22.03 | $22.29 | $22.02 | $22.02 | $22.02 | 13,202 |
| 2022-04-26 | $22.36 | $22.36 | $22.01 | $22.01 | $22.01 | 16,322 |
| 2022-04-25 | $22.18 | $22.52 | $22.17 | $22.51 | $22.51 | 30,460 |
| 2022-04-22 | $22.79 | $22.79 | $22.42 | $22.42 | $22.42 | 15,615 |
| 2022-04-21 | $23.38 | $23.38 | $22.91 | $22.92 | $22.92 | 5,561 |
| 2022-04-20 | $23.32 | $23.36 | $23.27 | $23.28 | $23.28 | 14,151 |
| 2022-04-19 | $22.93 | $23.27 | $22.93 | $23.24 | $23.24 | 15,660 |
| 2022-04-18 | $22.97 | $23.05 | $22.90 | $22.98 | $22.98 | 18,329 |
| 2022-04-14 | $23.19 | $23.20 | $23.01 | $23.01 | $23.01 | 7,782 |
| 2022-04-13 | $23.11 | $23.32 | $23.11 | $23.31 | $23.31 | 16,227 |
| 2022-04-12 | $23.13 | $23.32 | $23.05 | $23.10 | $23.10 | 10,970 |
| 2022-04-11 | $23.23 | $23.27 | $23.11 | $23.11 | $23.11 | 12,473 |
| 2022-04-08 | $23.54 | $23.61 | $23.47 | $23.47 | $23.47 | 15,887 |
| 2022-04-07 | $23.56 | $23.69 | $23.46 | $23.62 | $23.62 | 10,959 |
| 2022-04-06 | $23.49 | $23.62 | $23.43 | $23.59 | $23.59 | 6,750 |
| 2022-04-05 | $24.04 | $24.04 | $23.72 | $23.72 | $23.72 | 8,042 |
| 2022-04-04 | $23.85 | $23.98 | $23.82 | $23.98 | $23.98 | 14,669 |
| 2022-04-01 | $23.74 | $23.83 | $23.62 | $23.83 | $23.83 | 13,347 |
| 2022-03-31 | $23.99 | $24.02 | $23.73 | $23.73 | $23.73 | 52,781 |
| 2022-03-30 | $23.98 | $24.05 | $23.38 | $23.92 | $23.92 | 7,514,770 |
| 2022-03-29 | $24.03 | $24.04 | $23.94 | $24.04 | $24.04 | 23,398 |
| 2022-03-28 | $23.79 | $23.89 | $23.76 | $23.86 | $23.86 | 26,054 |
| 2022-03-25 | $23.80 | $23.82 | $23.68 | $23.75 | $23.75 | 30,386 |
| 2022-03-24 | $23.77 | $23.92 | $23.76 | $23.89 | $23.89 | 44,268 |
| 2022-03-23 | $23.72 | $23.84 | $23.70 | $23.83 | $23.83 | 28,837 |
| 2022-03-22 | $23.74 | $23.81 | $23.74 | $23.76 | $23.76 | 49,701 |
| 2022-03-21 | $24.02 | $24.02 | $23.83 | $23.92 | $23.92 | 39,597 |
| 2022-03-18 | $23.98 | $24.37 | $23.98 | $24.17 | $24.17 | 15,655 |
| 2022-03-17 | $23.83 | $24.00 | $23.83 | $23.95 | $23.95 | 24,482 |
| 2022-03-16 | $23.69 | $23.83 | $23.49 | $23.83 | $23.83 | 38,337 |
| 2022-03-15 | $23.59 | $23.62 | $23.51 | $23.60 | $23.60 | 27,844 |
| 2022-03-14 | $23.60 | $23.69 | $23.49 | $23.51 | $23.51 | 71,582 |
| 2022-03-11 | $23.84 | $23.91 | $23.75 | $23.75 | $23.75 | 24,126 |
| 2022-03-10 | $23.73 | $23.87 | $23.71 | $23.86 | $23.86 | 41,681 |
| 2022-03-09 | $23.96 | $24.04 | $23.96 | $24.00 | $24.00 | 37,559 |
| 2022-03-08 | $24.13 | $24.13 | $23.97 | $23.97 | $23.97 | 68,617 |
| 2022-03-07 | $24.27 | $24.35 | $24.21 | $24.23 | $24.23 | 26,706 |
| 2022-03-04 | $24.29 | $24.42 | $24.29 | $24.42 | $24.42 | 42,010 |
| 2022-03-03 | $24.14 | $24.24 | $24.14 | $24.17 | $24.17 | 34,348 |
| 2022-03-02 | $24.24 | $24.26 | $24.07 | $24.07 | $24.07 | 29,264 |
| 2022-03-01 | $24.28 | $24.33 | $24.24 | $24.31 | $24.31 | 33,775 |
| 2022-02-28 | $23.98 | $24.17 | $23.98 | $24.17 | $24.17 | 31,059 |
| 2022-02-25 | $23.89 | $23.96 | $23.88 | $23.96 | $23.96 | 22,723 |
| 2022-02-24 | $23.66 | $23.70 | $23.56 | $23.68 | $23.68 | 72,502 |
| 2022-02-23 | $23.74 | $23.78 | $23.59 | $23.59 | $23.59 | 44,754 |
| 2022-02-22 | $23.82 | $23.83 | $23.74 | $23.81 | $23.81 | 78,516 |
| 2022-02-18 | $23.85 | $23.90 | $23.77 | $23.82 | $23.82 | 22,912 |
| 2022-02-17 | $23.87 | $23.90 | $23.78 | $23.79 | $23.79 | 37,375 |
| 2022-02-16 | $23.81 | $23.89 | $23.71 | $23.88 | $23.88 | 60,881 |
| 2022-02-15 | $23.82 | $23.84 | $23.75 | $23.78 | $23.78 | 59,830 |
| 2022-02-14 | $23.86 | $23.86 | $23.76 | $23.79 | $23.79 | 40,627 |
| 2022-02-11 | $24.00 | $24.06 | $23.92 | $24.05 | $24.05 | 70,355 |
| 2022-02-10 | $24.23 | $24.24 | $23.96 | $23.96 | $23.96 | 36,897 |
| 2022-02-09 | $24.10 | $24.36 | $24.10 | $24.29 | $24.29 | 33,930 |
| 2022-02-08 | $24.10 | $24.16 | $24.01 | $24.14 | $24.14 | 36,050 |
| 2022-02-07 | $24.10 | $24.20 | $24.10 | $24.13 | $24.13 | 46,034 |
| 2022-02-04 | $24.14 | $24.18 | $24.05 | $24.11 | $24.11 | 66,464 |
| 2022-02-03 | $24.25 | $24.36 | $24.25 | $24.29 | $24.29 | 36,576 |
| 2022-02-02 | $24.38 | $24.52 | $24.38 | $24.47 | $24.47 | 60,925 |
| 2022-02-01 | $24.22 | $24.31 | $24.22 | $24.31 | $24.31 | 124,875 |
| 2022-01-31 | $24.26 | $24.31 | $24.21 | $24.30 | $24.30 | 49,112 |
| 2022-01-28 | $23.95 | $24.22 | $23.95 | $24.22 | $24.22 | 53,067 |
| 2022-01-27 | $24.13 | $24.33 | $24.02 | $24.06 | $24.06 | 7,923,982 |
| 2022-01-26 | $24.42 | $24.59 | $23.94 | $23.94 | $23.94 | 10,950 |
| 2022-01-25 | $23.77 | $24.21 | $23.77 | $23.91 | $23.91 | 15,180 |
| 2022-01-24 | $23.74 | $24.38 | $23.24 | $24.38 | $24.38 | 41,320 |
| 2022-01-21 | $24.69 | $24.82 | $24.32 | $24.32 | $24.32 | 6,550 |
| 2022-01-20 | $25.38 | $25.60 | $24.84 | $24.84 | $24.84 | 8,217 |
| 2022-01-19 | $25.44 | $25.58 | $25.17 | $25.17 | $25.17 | 25,007 |
| 2022-01-18 | $25.65 | $25.81 | $25.42 | $25.42 | $25.42 | 10,568 |
| 2022-01-14 | $25.75 | $26.04 | $25.75 | $26.04 | $26.04 | 9,624 |
| 2022-01-13 | $26.64 | $26.64 | $25.83 | $25.83 | $25.83 | 12,873 |
| 2022-01-12 | $26.56 | $26.66 | $26.41 | $26.49 | $26.49 | 9,405 |
| 2022-01-11 | $25.88 | $26.41 | $25.88 | $26.38 | $26.38 | 8,792 |
| 2022-01-10 | $25.50 | $26.02 | $25.30 | $26.02 | $26.02 | 13,264 |
| 2022-01-07 | $26.19 | $26.30 | $25.87 | $26.01 | $26.01 | 12,597 |
| 2022-01-06 | $26.18 | $26.36 | $26.02 | $26.22 | $26.22 | 17,189 |
| 2022-01-05 | $26.88 | $26.95 | $26.23 | $26.23 | $26.23 | 10,045 |
| 2022-01-04 | $27.34 | $27.37 | $26.86 | $27.06 | $27.06 | 13,005 |
| 2022-01-03 | $27.17 | $27.33 | $27.17 | $27.33 | $27.33 | 11,194 |
| 2021-12-31 | $27.16 | $27.20 | $27.07 | $27.07 | $27.07 | 4,845 |
| 2021-12-30 | $27.37 | $27.44 | $27.21 | $27.23 | $27.23 | 19,272 |
| 2021-12-29 | $27.61 | $27.61 | $27.40 | $27.50 | $27.34 | 12,425 |
| 2021-12-28 | $27.60 | $27.67 | $27.48 | $27.49 | $27.33 | 9,547 |
| 2021-12-27 | $27.21 | $27.64 | $27.21 | $27.63 | $27.47 | 12,312 |
| 2021-12-23 | $27.23 | $27.23 | $27.08 | $27.14 | $26.98 | 22,390 |
| 2021-12-22 | $26.71 | $27.01 | $26.68 | $27.00 | $26.84 | 26,314 |
| 2021-12-21 | $26.31 | $26.74 | $26.13 | $26.74 | $26.58 | 34,775 |
| 2021-12-20 | $26.05 | $26.11 | $25.89 | $26.09 | $25.94 | 19,623 |
| 2021-12-17 | $26.21 | $26.49 | $26.15 | $26.36 | $26.21 | 11,685 |
| 2021-12-16 | $27.22 | $27.22 | $26.46 | $26.50 | $26.35 | 32,916 |
| 2021-12-15 | $26.54 | $27.17 | $26.36 | $27.15 | $26.99 | 16,274 |
| 2021-12-14 | $26.60 | $26.74 | $26.34 | $26.59 | $26.43 | 19,799 |
| 2021-12-13 | $27.24 | $27.27 | $26.87 | $26.87 | $26.71 | 9,666 |
| 2021-12-10 | $27.18 | $27.32 | $27.15 | $27.32 | $27.16 | 8,183 |
| 2021-12-09 | $27.21 | $27.31 | $26.96 | $26.97 | $26.81 | 10,651 |
| 2021-12-08 | $27.19 | $27.32 | $27.07 | $27.28 | $27.12 | 69,583 |
| 2021-12-07 | $26.94 | $27.22 | $26.94 | $27.22 | $27.06 | 15,052 |
| 2021-12-06 | $26.29 | $26.47 | $26.09 | $26.40 | $26.25 | 10,478 |
| 2021-12-03 | $26.66 | $26.66 | $25.93 | $26.18 | $26.03 | 18,470 |
| 2021-12-02 | $26.27 | $26.65 | $26.25 | $26.60 | $26.44 | 28,724 |
| 2021-12-01 | $27.15 | $27.19 | $26.34 | $26.34 | $26.19 | 10,898 |
| 2021-11-30 | $27.01 | $27.16 | $26.64 | $26.77 | $26.61 | 38,409 |
| 2021-11-29 | $26.98 | $27.21 | $26.89 | $27.14 | $26.98 | 11,596 |
| 2021-11-26 | $26.90 | $26.94 | $26.55 | $26.61 | $26.45 | 9,496 |
| 2021-11-24 | $26.72 | $27.13 | $26.58 | $27.13 | $26.97 | 19,440 |
| 2021-11-23 | $26.49 | $26.65 | $26.39 | $26.59 | $26.43 | 12,625 |
| 2021-11-22 | $27.53 | $27.65 | $27.03 | $27.06 | $26.90 | 29,768 |
| 2021-11-19 | $27.43 | $27.45 | $27.32 | $27.35 | $27.19 | 7,784,261 |
| 2021-11-18 | $27.16 | $27.29 | $27.13 | $27.29 | $27.13 | 15,988 |
| 2021-11-17 | $27.07 | $27.13 | $27.07 | $27.09 | $26.93 | 39,377 |
| 2021-11-16 | $27.01 | $27.10 | $27.01 | $27.07 | $26.92 | 48,041 |
| 2021-11-15 | $26.92 | $26.92 | $26.81 | $26.85 | $26.69 | 26,268 |
| 2021-11-12 | $26.75 | $26.89 | $26.71 | $26.88 | $26.72 | 47,649 |
| 2021-11-11 | $26.82 | $26.83 | $26.72 | $26.72 | $26.56 | 28,900 |
| 2021-11-10 | $26.83 | $27.03 | $26.62 | $26.70 | $26.54 | 54,737 |
| 2021-11-09 | $27.01 | $27.13 | $26.97 | $26.99 | $26.83 | 42,882 |
| 2021-11-08 | $27.27 | $27.27 | $27.14 | $27.14 | $26.98 | 66,852 |
| 2021-11-05 | $27.36 | $27.36 | $27.26 | $27.29 | $27.13 | 17,066 |
| 2021-11-04 | $27.08 | $27.18 | $27.08 | $27.11 | $26.95 | 42,408 |
| 2021-11-03 | $26.67 | $26.90 | $26.64 | $26.90 | $26.74 | 45,526 |
| 2021-11-02 | $26.59 | $26.62 | $26.55 | $26.58 | $26.42 | 35,528 |
| 2021-11-01 | $26.41 | $26.55 | $26.41 | $26.55 | $26.40 | 33,529 |
| 2021-10-29 | $26.23 | $26.43 | $26.23 | $26.43 | $26.28 | 29,615 |
| 2021-10-28 | $26.22 | $26.37 | $26.22 | $26.35 | $26.19 | 34,079 |
| 2021-10-27 | $26.09 | $26.26 | $26.07 | $26.11 | $25.96 | 42,367 |
| 2021-10-26 | $26.30 | $26.30 | $26.04 | $26.09 | $25.94 | 57,388 |
| 2021-10-25 | $25.85 | $26.06 | $25.85 | $26.05 | $25.90 | 27,634 |
| 2021-10-22 | $25.83 | $25.86 | $25.73 | $25.78 | $25.63 | 32,607 |
| 2021-10-21 | $25.66 | $25.91 | $25.66 | $25.91 | $25.76 | 63,553 |
| 2021-10-20 | $25.72 | $25.75 | $25.68 | $25.72 | $25.57 | 58,999 |
| 2021-10-19 | $25.66 | $25.71 | $25.66 | $25.68 | $25.53 | 25,788 |
| 2021-10-18 | $25.46 | $25.62 | $25.43 | $25.61 | $25.46 | 35,833 |
| 2021-10-15 | $25.28 | $25.46 | $25.28 | $25.46 | $25.31 | 36,022 |
| 2021-10-14 | $25.07 | $25.25 | $25.07 | $25.22 | $25.07 | 38,945 |
| 2021-10-13 | $24.80 | $24.88 | $24.75 | $24.87 | $24.72 | 32,919 |
| 2021-10-12 | $24.79 | $24.80 | $24.73 | $24.73 | $24.58 | 39,188 |
| 2021-10-11 | $24.82 | $24.98 | $24.71 | $24.71 | $24.57 | 71,374 |
| 2021-10-08 | $24.94 | $24.97 | $24.83 | $24.83 | $24.68 | 31,240 |
| 2021-10-07 | $24.81 | $25.10 | $24.81 | $24.98 | $24.83 | 51,597 |
| 2021-10-06 | $24.53 | $24.73 | $24.41 | $24.73 | $24.59 | 75,205 |
| 2021-10-05 | $24.56 | $24.76 | $24.56 | $24.62 | $24.48 | 54,600 |
| 2021-10-04 | $24.76 | $24.76 | $24.39 | $24.43 | $24.29 | 35,257 |
| 2021-10-01 | $24.75 | $24.83 | $24.53 | $24.76 | $24.62 | 42,452 |
| 2021-09-30 | $24.93 | $24.93 | $24.62 | $24.62 | $24.47 | 43,952 |
| 2021-09-29 | $25.00 | $25.06 | $24.86 | $24.86 | $24.71 | 52,155 |
| 2021-09-28 | $25.15 | $25.15 | $24.83 | $24.83 | $24.68 | 32,875 |
| 2021-09-27 | $25.32 | $25.48 | $25.32 | $25.41 | $25.26 | 71,854 |
| 2021-09-24 | $25.36 | $25.54 | $25.29 | $25.50 | $25.35 | 117,188 |
| 2021-09-23 | $25.39 | $25.56 | $25.31 | $25.48 | $25.33 | 52,903 |
| 2021-09-22 | $25.13 | $25.39 | $25.05 | $25.26 | $25.11 | 92,063 |
| 2021-09-21 | $25.16 | $25.42 | $25.00 | $25.04 | $24.89 | 30,487 |
| 2021-09-20 | $25.06 | $25.10 | $24.77 | $24.99 | $24.84 | 84,528 |
| 2021-09-17 | $25.63 | $25.63 | $25.40 | $25.48 | $25.33 | 83,995 |
| 2021-09-16 | $25.58 | $25.70 | $25.49 | $25.64 | $25.49 | 79,331 |
| 2021-09-15 | $25.43 | $25.63 | $25.34 | $25.63 | $25.48 | 64,289 |
| 2021-09-14 | $25.61 | $25.67 | $25.41 | $25.49 | $25.34 | 73,704 |
| 2021-09-13 | $25.81 | $25.81 | $25.43 | $25.52 | $25.37 | 30,102 |
| 2021-09-10 | $25.75 | $25.75 | $25.51 | $25.53 | $25.38 | 43,879 |
| 2021-09-09 | $25.77 | $25.81 | $25.69 | $25.71 | $25.56 | 25,519 |
| 2021-09-08 | $25.76 | $25.77 | $25.56 | $25.71 | $25.56 | 27,540 |
| 2021-09-07 | $25.75 | $25.79 | $25.72 | $25.77 | $25.62 | 52,092 |
| 2021-09-03 | $25.75 | $25.78 | $25.69 | $25.76 | $25.61 | 43,701 |
| 2021-09-02 | $25.83 | $25.86 | $25.72 | $25.78 | $25.63 | 47,351 |
| 2021-09-01 | $25.83 | $25.85 | $25.76 | $25.76 | $25.61 | 23,577 |
| 2021-08-31 | $25.75 | $25.75 | $25.69 | $25.74 | $25.59 | 43,034 |
| 2021-08-30 | $25.66 | $25.80 | $25.66 | $25.75 | $25.60 | 69,508 |
| 2021-08-27 | $25.41 | $25.63 | $25.41 | $25.61 | $25.46 | 72,903 |
| 2021-08-26 | $25.46 | $25.46 | $25.36 | $25.36 | $25.21 | 30,862 |
| 2021-08-25 | $25.49 | $25.53 | $25.49 | $25.52 | $25.37 | 33,329 |
| 2021-08-24 | $25.43 | $25.53 | $25.43 | $25.48 | $25.33 | 42,218 |
| 2021-08-23 | $25.30 | $25.43 | $25.30 | $25.38 | $25.23 | 49,795 |
| 2021-08-20 | $25.04 | $25.11 | $25.00 | $25.11 | $24.96 | 24,460 |
| 2021-08-19 | $24.90 | $24.94 | $24.79 | $24.86 | $24.72 | 52,071 |
| 2021-08-18 | $25.08 | $25.09 | $24.87 | $24.87 | $24.72 | 26,244 |
| 2021-08-17 | $25.11 | $25.11 | $24.89 | $25.01 | $24.86 | 28,695 |
| 2021-08-16 | $25.27 | $25.38 | $25.14 | $25.31 | $25.16 | 41,425 |
| 2021-08-13 | $25.29 | $25.32 | $25.28 | $25.30 | $25.15 | 21,350 |
| 2021-08-12 | $25.18 | $25.27 | $25.18 | $25.27 | $25.12 | 49,567 |
| 2021-08-11 | $25.24 | $25.24 | $25.13 | $25.21 | $25.07 | 33,340 |
| 2021-08-10 | $25.19 | $25.25 | $25.17 | $25.18 | $25.03 | 48,936 |
| 2021-08-09 | $25.18 | $25.23 | $25.18 | $25.20 | $25.05 | 49,373 |
| 2021-08-06 | $25.27 | $25.27 | $25.21 | $25.24 | $25.09 | 22,759 |
| 2021-08-05 | $25.28 | $25.34 | $25.27 | $25.31 | $25.16 | 53,273 |
| 2021-08-04 | $25.19 | $25.22 | $25.15 | $25.16 | $25.01 | 49,009 |
| 2021-08-03 | $24.97 | $25.25 | $24.97 | $25.22 | $25.07 | 47,672 |
| 2021-08-02 | $25.14 | $25.24 | $25.05 | $25.05 | $24.90 | 59,918 |
| 2021-07-30 | $25.17 | $25.20 | $25.03 | $25.03 | $24.88 | 40,456 |
| 2021-07-29 | $25.31 | $25.32 | $25.25 | $25.28 | $25.13 | 21,819 |
| 2021-07-28 | $25.14 | $25.24 | $25.14 | $25.18 | $25.04 | 50,599 |
| 2021-07-27 | $25.17 | $25.17 | $24.96 | $25.12 | $24.97 | 41,580 |
| 2021-07-26 | $25.23 | $25.35 | $25.23 | $25.35 | $25.20 | 27,334 |
| 2021-07-23 | $25.11 | $25.30 | $25.11 | $25.26 | $25.12 | 25,836 |
| 2021-07-22 | $24.99 | $25.06 | $24.95 | $25.04 | $24.89 | 51,277 |
| 2021-07-21 | $24.83 | $24.90 | $24.83 | $24.90 | $24.75 | 26,130 |
| 2021-07-20 | $24.66 | $24.82 | $24.65 | $24.81 | $24.67 | 49,638 |
| 2021-07-19 | $24.31 | $24.40 | $24.31 | $24.40 | $24.25 | 23,994 |
| 2021-07-16 | $24.84 | $24.84 | $24.65 | $24.65 | $24.50 | 328,596 |
| 2021-07-15 | $25.00 | $25.00 | $24.78 | $24.86 | $24.71 | 37,086 |
| 2021-07-14 | $25.11 | $25.12 | $24.95 | $24.96 | $24.81 | 24,797 |
| 2021-07-13 | $25.16 | $25.24 | $24.96 | $24.96 | $24.81 | 8,221,195 |
Cabana Target Leading Sector Moderate ETF (CLSM) News Headlines
Recent Cabana Target Leading Sector Moderate ETF (CLSM) News
Similar Companies to Cabana Target Leading Sector Moderate ETF (CLSM) 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 | -- | -- | -- |