Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF (SSFI) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.99 ($-0.19) -0.89%
Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF - Daily Information
Click for more stock information on Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.13 |
| Previous Close | $20.99 |
| High | $21.13 |
| Low | $20.99 |
| Adjusted Open | $21.13 |
| Previous Adjusted Close | $20.99 |
| Adjusted High | $21.13 |
| Adjusted Low | $20.99 |
About Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF (SSFI)
TheFunds investment advisor, Day Hagan Asset Management (the Advisor), actively manages the Funds portfolio usingproprietary investment models co-developed with Ned Davis Research (NDR). The Fund is considered a fund of fundsthat, under normal market conditions, seeks to achieve its investment objective byprincipallyinvesting in unaffiliated fixed income exchange traded funds that invest in fixed income categories (Underlying Funds). Thefixed income categories to which the Fund may seek exposure through the Underlying Funds are U.S. investment grade corporate, U.S. long-termtreasury, U.S. mortgage-backed securities, international investment grade bonds, U.S. treasury inflation-protected securities, U.S. highyield bonds, emerging market bonds, and U.S. floating rate notes (each, a Category, and, collectively, the Categories). Undernormal market conditions, the Fund will invest, indirectly through the Underlying Funds, at least 80% of its net assets, plus the amountof any borrowings for investment purposes, in fixed income securities and in derivatives and other instruments that have economic characteristicssimilar to such securities. The Fund may invest in Underlying Funds without any constraints as to the duration (i.e., the sensitivityof a fixed income securitys price to interest rate changes), maturity and country of domicile (including emerging market countries)of the securities held by the Underlying Funds. Certain of the Underlying Funds may hold, without limit, debt securities of any creditquality including below investment grade debt securities (also known as junk bonds), and may invest in debt securities thatare in default. TheFund utilizes the Ned Davis Fixed Income Model developed by NDR, to determine its allocation to each Category. The model combines uniquemacroeconomic and technical indicators that are designed to (i) evaluate the relative attractiveness of Underlying Funds across Categories;(ii) reallocate assets from Categories with unfavorable characteristics to areas providing the greatest opportunities; and (iii) protectcapital by lowering duration and reducing credit risk during weak economic environments. The indicators for each Category focus on risk/rewardcharacteristics of each Category with the goal of investing in the areas that have the highest probability of maximizing total return.By combining multiple and diverse indicators, which historically have been shown to add value in Category allocation decisions, the modelseeks to objectively assess the weight of the evidence and generate Category allocation recommendations. The Funds allocation toa particular Category may be greater than 25%. Conversely, the Funds allocation to a particular Category may be reduced to 0% ifthe Categorys model composite is at low levels. Fund assets not allocated to a Category are invested in cash and cash equivalentsincluding money market funds, and under certain market conditions, as determined by the model, a significant portion of the Fundsassets may be held in cash and cash equivalents. Undercertain market conditions, the Fund may utilize derivative securities designed to effectively reduce, or hedge, the Funds overallfixed income exposure. The derivative securities that the Fund may use include purchasing ETF put options and selling ETF futures contracts.Derivative securities will be used only to reduce the overall fixed income exposure of the Fund and are not intended to achieve a netshort position. The decision to purchase or sell derivative securities will be based on the cost and market liquidity of the derivativebeing used to reduce exposure. The Fund will increase its fixed income investments when the model returns to levels indicating that majorrisks have potentially subsided. TheFunds portfolio is rebalanced monthly, although the Advisor may engage in intra-month trades if the models show substantial changes. TheFund is classified as non-diversified for purposes of the Investment Company Act of 1940 (the 1940 Act), whichmeans a relatively high percentage of the Funds assets may be invested in the securities of a limited number of issuers. TheFund actively trades its portfolio securities in an attempt to achieve its investment objective.
Invest in Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF (SSFI)
Historical Stock Data for Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF (SSFI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-10 | $21.13 | $21.13 | $20.99 | $20.99 | $20.99 | 6,273 |
| 2025-04-09 | $21.07 | $21.18 | $21.04 | $21.18 | $21.18 | 3,135 |
| 2025-04-08 | $21.23 | $21.23 | $21.10 | $21.10 | $21.10 | 4,154 |
| 2025-04-07 | $21.37 | $21.38 | $21.23 | $21.23 | $21.23 | 2,310 |
| 2025-04-04 | $21.60 | $21.60 | $21.53 | $21.53 | $21.53 | 775 |
| 2025-04-03 | $21.54 | $21.54 | $21.47 | $21.49 | $21.49 | 4,552 |
| 2025-04-02 | $21.41 | $21.41 | $21.31 | $21.35 | $21.35 | 14,030 |
| 2025-04-01 | $21.39 | $21.41 | $21.37 | $21.37 | $21.37 | 190,733 |
| 2025-03-31 | $21.19 | $21.31 | $21.19 | $21.29 | $21.29 | 8,775 |
| 2025-03-28 | $21.20 | $21.24 | $21.20 | $21.22 | $21.22 | 1,055 |
| 2025-03-27 | $21.19 | $21.20 | $21.19 | $21.20 | $21.08 | 1,185 |
| 2025-03-26 | $21.23 | $21.25 | $21.22 | $21.22 | $21.10 | 33,737 |
| 2025-03-25 | $21.28 | $21.28 | $21.28 | $21.28 | $21.16 | 404 |
| 2025-03-24 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 310 |
| 2025-03-21 | $21.41 | $21.41 | $21.36 | $21.36 | $21.36 | 2,098 |
| 2025-03-20 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 159 |
| 2025-03-19 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 432 |
| 2025-03-18 | $21.32 | $21.33 | $21.30 | $21.30 | $21.30 | 2,184 |
| 2025-03-17 | $21.32 | $21.34 | $21.30 | $21.30 | $21.30 | 2,524 |
| 2025-03-14 | $21.29 | $21.29 | $21.26 | $21.26 | $21.26 | 838 |
| 2025-03-13 | $21.25 | $21.32 | $21.25 | $21.32 | $21.32 | 1,534 |
| 2025-03-12 | $21.24 | $21.28 | $21.24 | $21.24 | $21.24 | 3,817 |
| 2025-03-11 | $21.31 | $21.31 | $21.30 | $21.30 | $21.30 | 914 |
| 2025-03-10 | $21.39 | $21.39 | $21.38 | $21.39 | $21.39 | 1,755 |
| 2025-03-07 | $21.34 | $21.34 | $21.27 | $21.27 | $21.27 | 1,248 |
| 2025-03-06 | $21.29 | $21.32 | $21.29 | $21.29 | $21.29 | 1,594 |
| 2025-03-05 | $21.38 | $21.40 | $21.32 | $21.32 | $21.32 | 4,841 |
| 2025-03-04 | $21.54 | $21.54 | $21.42 | $21.42 | $21.42 | 15,552 |
| 2025-03-03 | $21.50 | $21.56 | $21.47 | $21.55 | $21.55 | 67,618 |
| 2025-02-28 | $21.43 | $21.48 | $21.43 | $21.48 | $21.48 | 11,788 |
| 2025-02-27 | $21.37 | $21.37 | $21.31 | $21.31 | $21.31 | 8,156 |
| 2025-02-26 | $21.35 | $21.43 | $21.35 | $21.42 | $21.42 | 1,027 |
| 2025-02-25 | $21.34 | $21.36 | $21.34 | $21.36 | $21.36 | 2,933 |
| 2025-02-24 | $21.19 | $21.21 | $21.19 | $21.19 | $21.19 | 34,286 |
| 2025-02-21 | $21.09 | $21.17 | $21.09 | $21.16 | $21.16 | 7,289 |
| 2025-02-20 | $21.08 | $21.08 | $21.05 | $21.05 | $21.05 | 516 |
| 2025-02-19 | $20.97 | $21.00 | $20.97 | $21.00 | $21.00 | 8,753 |
| 2025-02-18 | $21.05 | $21.05 | $20.98 | $20.98 | $20.98 | 344,121 |
| 2025-02-14 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 901 |
| 2025-02-13 | $20.99 | $21.02 | $20.99 | $21.02 | $21.02 | 739 |
| 2025-02-12 | $20.84 | $20.89 | $20.84 | $20.87 | $20.87 | 8,678 |
| 2025-02-11 | $20.99 | $21.01 | $20.99 | $20.99 | $20.99 | 852 |
| 2025-02-10 | $21.10 | $21.10 | $21.06 | $21.06 | $21.06 | 1,455 |
| 2025-02-07 | $21.08 | $21.08 | $21.06 | $21.06 | $21.06 | 2,161 |
| 2025-02-06 | $21.13 | $21.15 | $21.12 | $21.13 | $21.13 | 12,525 |
| 2025-02-05 | $21.15 | $21.19 | $21.14 | $21.16 | $21.16 | 7,768 |
| 2025-02-04 | $20.94 | $21.01 | $20.94 | $21.01 | $21.01 | 3,155 |
| 2025-02-03 | $21.01 | $21.02 | $20.94 | $20.97 | $20.97 | 63,050 |
| 2025-01-31 | $20.92 | $20.95 | $20.90 | $20.95 | $20.95 | 2,725 |
| 2025-01-30 | $20.98 | $21.05 | $20.97 | $21.04 | $21.04 | 2,231 |
| 2025-01-29 | $20.96 | $20.96 | $20.93 | $20.96 | $20.96 | 1,156 |
| 2025-01-28 | $20.94 | $20.96 | $20.94 | $20.96 | $20.96 | 896 |
| 2025-01-27 | $20.96 | $20.97 | $20.96 | $20.97 | $20.97 | 981 |
| 2025-01-24 | $20.81 | $20.83 | $20.81 | $20.83 | $20.83 | 1,967 |
| 2025-01-23 | $20.77 | $20.79 | $20.77 | $20.78 | $20.78 | 1,902 |
| 2025-01-22 | $20.87 | $20.87 | $20.85 | $20.85 | $20.85 | 1,064 |
| 2025-01-21 | $20.88 | $20.88 | $20.86 | $20.88 | $20.88 | 4,477 |
| 2025-01-17 | $20.83 | $20.84 | $20.80 | $20.80 | $20.80 | 8,126 |
| 2025-01-16 | $20.68 | $20.82 | $20.64 | $20.64 | $20.64 | 5,714 |
| 2025-01-15 | $20.73 | $20.75 | $20.73 | $20.75 | $20.75 | 1,115 |
| 2025-01-14 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 679 |
| 2025-01-13 | $20.56 | $20.56 | $20.53 | $20.54 | $20.54 | 4,142 |
| 2025-01-10 | $20.60 | $20.60 | $20.57 | $20.57 | $20.57 | 415 |
| 2025-01-08 | $20.68 | $20.70 | $20.64 | $20.70 | $20.70 | 3,579 |
| 2025-01-07 | $20.68 | $20.70 | $20.68 | $20.68 | $20.68 | 1,979 |
| 2025-01-06 | $20.76 | $20.78 | $20.76 | $20.76 | $20.76 | 3,818 |
| 2025-01-03 | $20.86 | $20.87 | $20.82 | $20.82 | $20.82 | 75,416 |
| 2025-01-02 | $20.87 | $20.90 | $20.82 | $20.86 | $20.86 | 13,760 |
| 2024-12-31 | $20.90 | $20.90 | $20.83 | $20.83 | $20.83 | 1,957 |
| 2024-12-30 | $20.87 | $20.89 | $20.86 | $20.87 | $20.87 | 6,538 |
| 2024-12-27 | $20.79 | $20.80 | $20.79 | $20.79 | $20.79 | 558 |
| 2024-12-26 | $21.06 | $21.11 | $21.06 | $21.11 | $20.83 | 1,157 |
| 2024-12-24 | $21.04 | $21.09 | $21.04 | $21.09 | $20.81 | 1,411 |
| 2024-12-23 | $21.10 | $21.10 | $21.06 | $21.07 | $20.79 | 1,244 |
| 2024-12-20 | $21.19 | $21.19 | $21.15 | $21.15 | $21.15 | 368 |
| 2024-12-19 | $21.11 | $21.11 | $21.08 | $21.08 | $21.08 | 1,330 |
| 2024-12-18 | $21.36 | $21.36 | $21.18 | $21.18 | $21.18 | 9,272 |
| 2024-12-17 | $21.36 | $21.36 | $21.34 | $21.34 | $21.34 | 8,330 |
| 2024-12-16 | $21.31 | $21.34 | $21.31 | $21.34 | $21.34 | 1,389 |
| 2024-12-13 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 52 |
| 2024-12-12 | $21.41 | $21.42 | $21.40 | $21.40 | $21.40 | 750 |
| 2024-12-11 | $21.59 | $21.59 | $21.52 | $21.53 | $21.53 | 2,180 |
| 2024-12-10 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 207 |
| 2024-12-09 | $21.65 | $21.65 | $21.62 | $21.62 | $21.62 | 2,838 |
| 2024-12-06 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 88 |
| 2024-12-05 | $21.59 | $21.66 | $21.59 | $21.65 | $21.65 | 3,013 |
| 2024-12-04 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 487 |
| 2024-12-03 | $21.64 | $21.64 | $21.56 | $21.56 | $21.56 | 1,078 |
| 2024-12-02 | $21.61 | $21.62 | $21.61 | $21.61 | $21.61 | 30,341 |
| 2024-11-29 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 158 |
| 2024-11-27 | $21.51 | $21.51 | $21.49 | $21.49 | $21.49 | 5,131 |
| 2024-11-26 | $21.40 | $21.44 | $21.40 | $21.44 | $21.44 | 578 |
| 2024-11-25 | $21.45 | $21.47 | $21.45 | $21.47 | $21.47 | 1,158 |
| 2024-11-22 | $21.26 | $21.27 | $21.26 | $21.27 | $21.27 | 215 |
| 2024-11-21 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 497 |
| 2024-11-20 | $21.24 | $21.27 | $21.24 | $21.26 | $21.26 | 1,908 |
| 2024-11-19 | $21.29 | $21.29 | $21.28 | $21.29 | $21.29 | 17,971 |
| 2024-11-18 | $21.25 | $21.27 | $21.24 | $21.25 | $21.25 | 1,611 |
| 2024-11-15 | $21.16 | $21.25 | $21.16 | $21.23 | $21.23 | 2,217 |
| 2024-11-14 | $21.26 | $21.26 | $21.23 | $21.23 | $21.23 | 535 |
| 2024-11-13 | $21.23 | $21.24 | $21.23 | $21.24 | $21.24 | 1,264 |
| 2024-11-12 | $21.28 | $21.28 | $21.26 | $21.26 | $21.26 | 571 |
| 2024-11-11 | $21.29 | $21.40 | $21.29 | $21.40 | $21.40 | 480 |
| 2024-11-08 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 202 |
| 2024-11-07 | $21.30 | $21.38 | $21.30 | $21.37 | $21.37 | 576 |
| 2024-11-06 | $21.17 | $21.29 | $21.17 | $21.22 | $21.22 | 1,579 |
| 2024-11-05 | $21.33 | $21.40 | $21.27 | $21.40 | $21.40 | 996 |
| 2024-11-04 | $21.36 | $21.37 | $21.32 | $21.36 | $21.36 | 23,680 |
| 2024-11-01 | $21.40 | $21.40 | $21.26 | $21.26 | $21.26 | 4,352 |
| 2024-10-31 | $21.34 | $21.36 | $21.33 | $21.33 | $21.33 | 1,944 |
| 2024-10-30 | $21.35 | $21.36 | $21.35 | $21.36 | $21.36 | 1,044 |
| 2024-10-29 | $21.27 | $21.38 | $21.27 | $21.38 | $21.38 | 5,814 |
| 2024-10-28 | $21.31 | $21.36 | $21.31 | $21.36 | $21.36 | 1,276 |
| 2024-10-25 | $21.46 | $21.46 | $21.38 | $21.39 | $21.39 | 463 |
| 2024-10-24 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 401 |
| 2024-10-23 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 3,846 |
| 2024-10-22 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 939 |
| 2024-10-21 | $21.44 | $21.48 | $21.44 | $21.46 | $21.46 | 1,640 |
| 2024-10-18 | $21.57 | $21.60 | $21.57 | $21.57 | $21.57 | 2,264 |
| 2024-10-17 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 685 |
| 2024-10-16 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 158 |
| 2024-10-15 | $21.64 | $21.65 | $21.64 | $21.64 | $21.64 | 463 |
| 2024-10-14 | $21.55 | $21.56 | $21.55 | $21.56 | $21.56 | 168 |
| 2024-10-11 | $21.53 | $21.61 | $21.53 | $21.58 | $21.58 | 738 |
| 2024-10-10 | $21.56 | $21.58 | $21.54 | $21.58 | $21.58 | 935 |
| 2024-10-09 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 168 |
| 2024-10-08 | $21.62 | $21.63 | $21.62 | $21.63 | $21.63 | 3,673 |
| 2024-10-07 | $21.59 | $21.63 | $21.58 | $21.58 | $21.58 | 1,206 |
| 2024-10-04 | $21.66 | $21.69 | $21.66 | $21.67 | $21.67 | 1,388 |
| 2024-10-03 | $21.85 | $21.85 | $21.82 | $21.82 | $21.82 | 1,931 |
| 2024-10-02 | $21.86 | $21.92 | $21.86 | $21.91 | $21.91 | 4,307 |
| 2024-10-01 | $21.96 | $22.00 | $21.93 | $21.96 | $21.96 | 14,084 |
| 2024-09-30 | $21.95 | $21.95 | $21.85 | $21.88 | $21.88 | 3,871 |
| 2024-09-27 | $21.92 | $21.93 | $21.92 | $21.93 | $21.93 | 1,678 |
| 2024-09-26 | $22.02 | $22.05 | $22.02 | $22.05 | $21.87 | 181 |
| 2024-09-25 | $22.06 | $22.06 | $22.06 | $22.06 | $21.88 | 271 |
| 2024-09-24 | $22.13 | $22.15 | $22.13 | $22.13 | $21.95 | 958 |
| 2024-09-23 | $22.08 | $22.10 | $22.08 | $22.10 | $21.93 | 861 |
| 2024-09-20 | $22.15 | $22.15 | $22.12 | $22.12 | $22.12 | 986 |
| 2024-09-19 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 159 |
| 2024-09-18 | $22.12 | $22.17 | $22.12 | $22.12 | $22.12 | 732 |
| 2024-09-17 | $22.22 | $22.22 | $22.17 | $22.20 | $22.20 | 2,461 |
| 2024-09-16 | $22.17 | $22.23 | $22.17 | $22.23 | $22.23 | 62,294 |
| 2024-09-13 | $22.16 | $22.19 | $22.15 | $22.17 | $22.17 | 12,410 |
| 2024-09-12 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 305 |
| 2024-09-11 | $22.16 | $22.16 | $22.13 | $22.16 | $22.16 | 1,908 |
| 2024-09-10 | $22.17 | $22.17 | $22.16 | $22.16 | $22.16 | 506 |
| 2024-09-09 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 70 |
| 2024-09-06 | $22.04 | $22.09 | $22.01 | $22.06 | $22.06 | 1,015 |
| 2024-09-05 | $22.00 | $22.02 | $22.00 | $22.01 | $22.01 | 2,013 |
| 2024-09-04 | $21.83 | $21.99 | $21.83 | $21.95 | $21.95 | 26,663 |
| 2024-09-03 | $21.69 | $21.96 | $21.69 | $21.96 | $21.96 | 178,807 |
| 2024-08-30 | $21.84 | $21.84 | $21.80 | $21.80 | $21.80 | 676 |
| 2024-08-29 | $21.82 | $21.87 | $21.82 | $21.85 | $21.85 | 1,089 |
| 2024-08-28 | $21.75 | $21.89 | $21.75 | $21.87 | $21.87 | 2,011 |
| 2024-08-27 | $21.83 | $21.89 | $21.83 | $21.89 | $21.89 | 1,383 |
| 2024-08-26 | $21.91 | $21.91 | $21.89 | $21.89 | $21.89 | 640 |
| 2024-08-23 | $21.92 | $21.92 | $21.91 | $21.91 | $21.91 | 250 |
| 2024-08-22 | $21.84 | $21.84 | $21.82 | $21.82 | $21.82 | 573 |
| 2024-08-21 | $21.91 | $21.93 | $21.90 | $21.91 | $21.91 | 1,600 |
| 2024-08-20 | $21.86 | $21.88 | $21.85 | $21.86 | $21.86 | 26,450 |
| 2024-08-19 | $21.78 | $21.81 | $21.78 | $21.79 | $21.79 | 1,232 |
| 2024-08-16 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 372 |
| 2024-08-15 | $21.72 | $21.73 | $21.72 | $21.73 | $21.73 | 277 |
| 2024-08-14 | $21.80 | $21.81 | $21.80 | $21.81 | $21.81 | 286 |
| 2024-08-13 | $21.73 | $21.77 | $21.73 | $21.76 | $21.76 | 1,539 |
| 2024-08-12 | $21.68 | $21.70 | $21.68 | $21.70 | $21.70 | 543 |
| 2024-08-09 | $21.69 | $21.69 | $21.64 | $21.66 | $21.66 | 1,487 |
| 2024-08-08 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 484 |
| 2024-08-07 | $21.63 | $21.63 | $21.60 | $21.60 | $21.60 | 1,969 |
| 2024-08-06 | $21.74 | $21.74 | $21.68 | $21.68 | $21.68 | 666 |
| 2024-08-05 | $21.88 | $21.88 | $21.79 | $21.82 | $21.82 | 4,320 |
| 2024-08-02 | $21.73 | $21.83 | $21.73 | $21.81 | $21.81 | 15,224 |
| 2024-08-01 | $21.56 | $21.60 | $21.56 | $21.57 | $21.57 | 45,209 |
| 2024-07-31 | $21.44 | $21.48 | $21.44 | $21.48 | $21.48 | 829 |
| 2024-07-30 | $21.37 | $21.40 | $21.35 | $21.37 | $21.37 | 21,631 |
| 2024-07-29 | $21.34 | $21.36 | $21.34 | $21.35 | $21.35 | 647 |
| 2024-07-26 | $21.34 | $21.34 | $21.31 | $21.32 | $21.32 | 1,864 |
| 2024-07-25 | $21.23 | $21.23 | $21.22 | $21.23 | $21.23 | 676 |
| 2024-07-24 | $21.28 | $21.28 | $21.19 | $21.19 | $21.19 | 996 |
| 2024-07-23 | $21.24 | $21.25 | $21.24 | $21.25 | $21.25 | 3,888 |
| 2024-07-22 | $21.29 | $21.29 | $21.25 | $21.25 | $21.25 | 1,542 |
| 2024-07-19 | $21.25 | $21.29 | $21.25 | $21.26 | $21.26 | 1,291 |
| 2024-07-18 | $21.34 | $21.35 | $21.31 | $21.31 | $21.31 | 544 |
| 2024-07-17 | $21.33 | $21.37 | $21.33 | $21.37 | $21.37 | 945 |
| 2024-07-16 | $21.32 | $21.35 | $21.32 | $21.35 | $21.35 | 419 |
| 2024-07-15 | $21.29 | $21.29 | $21.28 | $21.29 | $21.29 | 593 |
| 2024-07-12 | $21.32 | $21.33 | $21.32 | $21.33 | $21.33 | 698 |
| 2024-07-11 | $21.51 | $21.51 | $21.28 | $21.29 | $21.29 | 702 |
| 2024-07-10 | $21.18 | $21.19 | $21.18 | $21.19 | $21.19 | 1,606 |
| 2024-07-09 | $21.15 | $21.17 | $21.11 | $21.15 | $21.15 | 25,434 |
| 2024-07-08 | $21.17 | $21.18 | $21.17 | $21.18 | $21.18 | 521 |
| 2024-07-05 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 237 |
| 2024-07-03 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 40 |
| 2024-07-02 | $20.98 | $20.98 | $20.97 | $20.98 | $20.98 | 1,991 |
| 2024-07-01 | $20.95 | $20.95 | $20.90 | $20.91 | $20.91 | 51,517 |
| 2024-06-28 | $21.19 | $21.20 | $21.05 | $21.05 | $21.05 | 4,279 |
| 2024-06-27 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 309 |
| 2024-06-26 | $21.33 | $21.33 | $21.32 | $21.32 | $21.12 | 1,165 |
| 2024-06-25 | $21.41 | $21.44 | $21.41 | $21.44 | $21.24 | 412 |
| 2024-06-24 | $21.39 | $21.44 | $21.39 | $21.43 | $21.23 | 811 |
| 2024-06-21 | $21.38 | $21.42 | $21.38 | $21.40 | $21.20 | 1,159 |
| 2024-06-20 | $21.36 | $21.40 | $21.36 | $21.40 | $21.40 | 1,873 |
| 2024-06-18 | $21.40 | $21.46 | $21.40 | $21.46 | $21.46 | 1,040 |
| 2024-06-17 | $21.35 | $21.40 | $21.35 | $21.39 | $21.39 | 23,970 |
| 2024-06-14 | $21.44 | $21.46 | $21.44 | $21.46 | $21.46 | 2,728 |
| 2024-06-13 | $21.42 | $21.42 | $21.42 | $21.42 | $21.42 | 308 |
| 2024-06-12 | $21.35 | $21.36 | $21.30 | $21.30 | $21.30 | 866 |
| 2024-06-11 | $21.20 | $21.22 | $21.20 | $21.21 | $21.21 | 1,735 |
| 2024-06-10 | $21.05 | $21.11 | $21.05 | $21.11 | $21.11 | 1,416 |
| 2024-06-07 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 61 |
| 2024-06-06 | $21.33 | $21.34 | $21.33 | $21.34 | $21.34 | 609 |
| 2024-06-05 | $21.30 | $21.34 | $21.30 | $21.34 | $21.34 | 650 |
| 2024-06-04 | $21.23 | $21.28 | $21.23 | $21.28 | $21.28 | 717 |
| 2024-06-03 | $21.12 | $21.18 | $21.12 | $21.17 | $21.17 | 187,782 |
| 2024-05-31 | $21.04 | $21.06 | $21.04 | $21.05 | $21.05 | 591 |
| 2024-05-30 | $20.93 | $20.98 | $20.93 | $20.96 | $20.96 | 1,612 |
| 2024-05-29 | $20.88 | $20.88 | $20.84 | $20.88 | $20.88 | 32,671 |
| 2024-05-28 | $21.03 | $21.03 | $20.97 | $20.98 | $20.98 | 1,720 |
| 2024-05-24 | $21.02 | $21.10 | $21.02 | $21.08 | $21.08 | 3,835 |
| 2024-05-23 | $21.07 | $21.07 | $21.05 | $21.05 | $21.05 | 1,169 |
| 2024-05-22 | $21.08 | $21.12 | $21.08 | $21.12 | $21.12 | 1,075 |
| 2024-05-21 | $21.09 | $21.16 | $21.09 | $21.16 | $21.16 | 2,807 |
| 2024-05-20 | $21.05 | $21.13 | $21.05 | $21.10 | $21.10 | 17,793 |
| 2024-05-17 | $21.11 | $21.13 | $21.11 | $21.13 | $21.13 | 135 |
| 2024-05-16 | $21.19 | $21.20 | $21.18 | $21.18 | $21.18 | 3,776 |
| 2024-05-15 | $21.19 | $21.22 | $21.19 | $21.22 | $21.22 | 693 |
| 2024-05-14 | $21.03 | $21.07 | $21.03 | $21.07 | $21.07 | 645 |
| 2024-05-13 | $21.02 | $21.02 | $20.99 | $21.01 | $21.01 | 539 |
| 2024-05-10 | $20.99 | $21.00 | $20.97 | $20.99 | $20.99 | 2,032 |
| 2024-05-09 | $21.01 | $21.06 | $21.01 | $21.06 | $21.06 | 3,397 |
| 2024-05-08 | $21.00 | $21.01 | $21.00 | $21.01 | $21.01 | 452 |
| 2024-05-07 | $21.05 | $21.11 | $21.04 | $21.04 | $21.04 | 47,660 |
| 2024-05-06 | $20.98 | $21.01 | $20.97 | $21.01 | $21.01 | 4,996 |
| 2024-05-03 | $20.97 | $20.99 | $20.97 | $20.98 | $20.98 | 1,671 |
| 2024-05-02 | $20.80 | $20.87 | $20.80 | $20.87 | $20.87 | 12,867 |
| 2024-05-01 | $20.76 | $20.80 | $20.73 | $20.80 | $20.80 | 15,639 |
| 2024-04-30 | $20.75 | $20.75 | $20.72 | $20.72 | $20.72 | 2,583 |
| 2024-04-29 | $20.78 | $20.80 | $20.78 | $20.80 | $20.80 | 241 |
| 2024-04-26 | $20.76 | $20.76 | $20.72 | $20.72 | $20.72 | 3,744 |
| 2024-04-25 | $20.71 | $20.71 | $20.70 | $20.70 | $20.70 | 1,377 |
| 2024-04-24 | $20.73 | $20.75 | $20.73 | $20.75 | $20.75 | 3,973 |
| 2024-04-23 | $20.79 | $20.81 | $20.78 | $20.78 | $20.78 | 959 |
| 2024-04-22 | $20.77 | $20.78 | $20.75 | $20.75 | $20.75 | 47,994 |
| 2024-04-19 | $20.77 | $20.77 | $20.75 | $20.75 | $20.75 | 796 |
| 2024-04-18 | $20.76 | $20.76 | $20.70 | $20.73 | $20.73 | 655 |
| 2024-04-17 | $20.77 | $20.77 | $20.77 | $20.77 | $20.77 | 115 |
| 2024-04-16 | $20.68 | $20.68 | $20.64 | $20.68 | $20.68 | 2,522 |
| 2024-04-15 | $20.85 | $20.85 | $20.74 | $20.74 | $20.74 | 638 |
| 2024-04-12 | $20.83 | $20.89 | $20.83 | $20.88 | $20.88 | 1,545 |
| 2024-04-11 | $20.81 | $20.84 | $20.81 | $20.84 | $20.84 | 329 |
| 2024-04-10 | $20.90 | $20.92 | $20.84 | $20.84 | $20.84 | 1,674 |
| 2024-04-09 | $21.11 | $21.11 | $21.04 | $21.06 | $21.06 | 1,177 |
| 2024-04-08 | $21.04 | $21.04 | $20.97 | $21.00 | $21.00 | 2,171 |
| 2024-04-05 | $21.14 | $21.14 | $21.01 | $21.01 | $21.01 | 1,768 |
| 2024-04-04 | $21.13 | $21.13 | $21.06 | $21.09 | $21.09 | 1,091 |
| 2024-04-03 | $21.00 | $21.06 | $21.00 | $21.04 | $21.04 | 289 |
| 2024-04-02 | $20.98 | $21.05 | $20.98 | $21.05 | $21.05 | 3,283 |
| 2024-04-01 | $21.08 | $21.08 | $21.04 | $21.07 | $21.07 | 13,122 |
| 2024-03-28 | $21.23 | $21.23 | $21.19 | $21.19 | $21.19 | 323 |
| 2024-03-27 | $21.19 | $21.22 | $21.19 | $21.22 | $21.22 | 360 |
| 2024-03-26 | $21.24 | $21.28 | $21.24 | $21.26 | $21.15 | 841 |
| 2024-03-25 | $21.25 | $21.26 | $21.22 | $21.25 | $21.25 | 1,468 |
| 2024-03-22 | $21.30 | $21.30 | $21.26 | $21.28 | $21.28 | 975 |
| 2024-03-21 | $21.23 | $21.23 | $21.20 | $21.22 | $21.22 | 3,092 |
| 2024-03-20 | $21.18 | $21.21 | $21.16 | $21.21 | $21.21 | 4,167 |
| 2024-03-19 | $21.17 | $21.17 | $21.14 | $21.15 | $21.15 | 1,196 |
| 2024-03-18 | $21.10 | $21.10 | $21.08 | $21.09 | $21.09 | 1,464 |
| 2024-03-15 | $21.14 | $21.14 | $21.11 | $21.13 | $21.13 | 1,422 |
| 2024-03-14 | $21.16 | $21.16 | $21.12 | $21.15 | $21.15 | 1,158 |
| 2024-03-13 | $21.26 | $21.26 | $21.24 | $21.24 | $21.24 | 1,533 |
| 2024-03-12 | $21.09 | $21.31 | $21.09 | $21.27 | $21.27 | 11,882 |
| 2024-03-11 | $21.34 | $21.35 | $21.33 | $21.35 | $21.35 | 1,497 |
| 2024-03-08 | $21.39 | $21.40 | $21.35 | $21.36 | $21.36 | 63,414 |
| 2024-03-07 | $21.32 | $21.36 | $21.29 | $21.36 | $21.36 | 3,427 |
| 2024-03-06 | $21.31 | $21.33 | $21.29 | $21.32 | $21.32 | 1,312 |
| 2024-03-05 | $21.25 | $21.26 | $21.25 | $21.25 | $21.25 | 1,503 |
| 2024-03-04 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 1,036 |
| 2024-03-01 | $21.16 | $21.19 | $21.16 | $21.19 | $21.19 | 5,986 |
| 2024-02-29 | $21.10 | $21.12 | $21.10 | $21.12 | $21.12 | 1,169 |
| 2024-02-28 | $21.06 | $21.09 | $21.06 | $21.09 | $21.09 | 2,579 |
| 2024-02-27 | $21.06 | $21.06 | $21.03 | $21.04 | $21.04 | 714 |
| 2024-02-26 | $21.12 | $21.12 | $21.05 | $21.07 | $21.07 | 4,735 |
| 2024-02-23 | $21.09 | $21.11 | $21.09 | $21.11 | $21.11 | 264 |
| 2024-02-22 | $21.02 | $21.03 | $21.02 | $21.03 | $21.03 | 2,074 |
| 2024-02-21 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 443 |
| 2024-02-20 | $21.09 | $21.09 | $21.05 | $21.07 | $21.07 | 1,248 |
| 2024-02-16 | $21.04 | $21.04 | $21.03 | $21.04 | $21.04 | 256 |
| 2024-02-15 | $21.14 | $21.14 | $21.08 | $21.11 | $21.11 | 5,594 |
| 2024-02-14 | $21.00 | $21.05 | $21.00 | $21.05 | $21.05 | 1,432 |
| 2024-02-13 | $20.97 | $20.98 | $20.97 | $20.98 | $20.98 | 2,034 |
| 2024-02-12 | $21.11 | $21.14 | $21.11 | $21.14 | $21.14 | 2,060 |
| 2024-02-09 | $21.11 | $21.13 | $21.11 | $21.13 | $21.13 | 209 |
| 2024-02-08 | $21.13 | $21.14 | $21.13 | $21.14 | $21.14 | 919 |
| 2024-02-07 | $21.22 | $21.22 | $21.18 | $21.18 | $21.18 | 10,737 |
| 2024-02-06 | $21.20 | $21.22 | $21.17 | $21.22 | $21.22 | 120,328 |
| 2024-02-05 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 555 |
| 2024-02-02 | $21.26 | $21.26 | $21.25 | $21.25 | $21.25 | 184 |
| 2024-02-01 | $21.40 | $21.40 | $21.38 | $21.39 | $21.39 | 21,544 |
| 2024-01-31 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 312 |
| 2024-01-30 | $21.22 | $21.24 | $21.22 | $21.24 | $21.24 | 355 |
| 2024-01-29 | $21.19 | $21.23 | $21.19 | $21.23 | $21.23 | 3,297 |
| 2024-01-26 | $21.17 | $21.17 | $21.15 | $21.16 | $21.16 | 9,967 |
| 2024-01-25 | $21.16 | $21.18 | $21.16 | $21.18 | $21.18 | 652 |
| 2024-01-24 | $21.16 | $21.16 | $21.08 | $21.08 | $21.08 | 3,303 |
| 2024-01-23 | $21.10 | $21.13 | $21.10 | $21.13 | $21.13 | 634 |
| 2024-01-22 | $21.17 | $21.17 | $21.17 | $21.17 | $21.17 | 187 |
| 2024-01-19 | $21.11 | $21.12 | $21.11 | $21.12 | $21.12 | 1,157 |
| 2024-01-18 | $21.11 | $21.14 | $21.11 | $21.14 | $21.14 | 289 |
| 2024-01-17 | $21.15 | $21.15 | $21.12 | $21.15 | $21.15 | 2,825 |
| 2024-01-16 | $21.25 | $21.27 | $21.17 | $21.19 | $21.19 | 13,792 |
| 2024-01-12 | $21.33 | $21.33 | $21.32 | $21.32 | $21.32 | 478 |
| 2024-01-11 | $21.21 | $21.29 | $21.21 | $21.29 | $21.29 | 39,740 |
| 2024-01-10 | $21.20 | $21.22 | $21.20 | $21.20 | $21.20 | 3,314 |
| 2024-01-09 | $21.21 | $21.22 | $21.19 | $21.19 | $21.19 | 915 |
| 2024-01-08 | $21.16 | $21.24 | $21.16 | $21.20 | $21.20 | 51,383 |
| 2024-01-05 | $21.23 | $21.23 | $21.13 | $21.16 | $21.16 | 1,986 |
| 2024-01-04 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 294 |
| 2024-01-03 | $21.19 | $21.29 | $21.18 | $21.29 | $21.29 | 8,813 |
| 2024-01-02 | $19.70 | $21.32 | $19.70 | $21.26 | $21.26 | 21,543 |
| 2023-12-29 | $21.38 | $21.39 | $21.35 | $21.35 | $21.35 | 5,652 |
| 2023-12-28 | $21.39 | $21.40 | $21.39 | $21.39 | $21.39 | 976 |
| 2023-12-27 | $21.38 | $21.43 | $21.38 | $21.43 | $21.43 | 15,194 |
| 2023-12-26 | $21.75 | $21.78 | $21.75 | $21.78 | $21.32 | 686 |
| 2023-12-22 | $21.77 | $21.77 | $21.74 | $21.76 | $21.30 | 862 |
| 2023-12-21 | $21.79 | $21.79 | $21.77 | $21.77 | $21.31 | 237 |
| 2023-12-20 | $21.72 | $21.77 | $21.72 | $21.77 | $21.31 | 1,529 |
| 2023-12-19 | $21.69 | $21.71 | $21.69 | $21.71 | $21.26 | 2,362 |
| 2023-12-18 | $21.65 | $21.68 | $21.65 | $21.67 | $21.22 | 5,684 |
| 2023-12-15 | $21.70 | $21.71 | $21.70 | $21.71 | $21.26 | 1,075 |
| 2023-12-14 | $21.71 | $21.71 | $21.70 | $21.70 | $21.25 | 402 |
| 2023-12-13 | $21.40 | $21.58 | $21.40 | $21.58 | $21.14 | 365 |
| 2023-12-12 | $19.62 | $21.37 | $19.62 | $21.37 | $20.92 | 7,210 |
| 2023-12-11 | $21.29 | $21.33 | $21.29 | $21.33 | $20.88 | 218 |
| 2023-12-08 | $21.32 | $21.34 | $21.32 | $21.34 | $20.89 | 1,316 |
| 2023-12-07 | $21.41 | $21.41 | $21.41 | $21.41 | $20.97 | 45 |
| 2023-12-06 | $21.39 | $21.41 | $21.39 | $21.41 | $20.96 | 21,990 |
| 2023-12-05 | $21.35 | $21.36 | $21.35 | $21.36 | $20.91 | 634 |
| 2023-12-04 | $21.24 | $21.24 | $21.24 | $21.24 | $20.80 | 67 |
| 2023-12-01 | $21.21 | $21.30 | $21.21 | $21.28 | $20.84 | 167,429 |
| 2023-11-30 | $21.12 | $21.13 | $21.12 | $21.12 | $20.68 | 1,001 |
| 2023-11-29 | $21.19 | $21.20 | $21.18 | $21.20 | $20.76 | 559 |
| 2023-11-28 | $21.01 | $21.10 | $21.01 | $21.10 | $20.66 | 748 |
| 2023-11-27 | $21.03 | $21.04 | $21.00 | $21.03 | $20.59 | 3,190 |
| 2023-11-24 | $20.93 | $20.93 | $20.93 | $20.93 | $20.50 | 2,693 |
| 2023-11-22 | $21.03 | $21.03 | $20.98 | $21.01 | $20.57 | 2,693 |
| 2023-11-21 | $20.98 | $20.99 | $20.97 | $20.98 | $20.54 | 593 |
| 2023-11-20 | $20.96 | $20.98 | $20.96 | $20.98 | $20.54 | 769 |
| 2023-11-17 | $20.92 | $20.94 | $20.92 | $20.94 | $20.94 | 551 |
| 2023-11-16 | $20.93 | $20.93 | $20.91 | $20.91 | $20.91 | 4,215 |
| 2023-11-15 | $20.81 | $20.84 | $20.80 | $20.83 | $20.83 | 11,284 |
| 2023-11-14 | $20.87 | $20.92 | $20.87 | $20.91 | $20.91 | 1,073 |
| 2023-11-13 | $20.70 | $20.71 | $20.70 | $20.71 | $20.71 | 105 |
| 2023-11-10 | $20.72 | $20.73 | $20.72 | $20.73 | $20.73 | 2,024 |
| 2023-11-09 | $20.80 | $20.81 | $20.69 | $20.69 | $20.69 | 7,249 |
| 2023-11-08 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 170 |
| 2023-11-07 | $20.71 | $20.76 | $20.71 | $20.76 | $20.76 | 1,379 |
| 2023-11-06 | $20.70 | $20.70 | $20.67 | $20.67 | $20.67 | 4,014 |
| 2023-11-03 | $20.79 | $20.79 | $20.75 | $20.75 | $20.75 | 209 |
| 2023-11-02 | $20.67 | $20.67 | $20.65 | $20.65 | $20.65 | 273 |
| 2023-11-01 | $20.48 | $20.53 | $20.46 | $20.53 | $20.53 | 79,873 |
| 2023-10-31 | $20.42 | $20.42 | $20.39 | $20.39 | $20.39 | 1,094 |
| 2023-10-30 | $20.38 | $20.38 | $20.35 | $20.38 | $20.38 | 4,982 |
| 2023-10-27 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 102 |
| 2023-10-26 | $20.34 | $20.40 | $20.33 | $20.39 | $20.39 | 7,181 |
| 2023-10-25 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 279 |
| 2023-10-24 | $20.42 | $20.44 | $20.42 | $20.44 | $20.44 | 1,004 |
| 2023-10-23 | $20.19 | $20.36 | $20.19 | $20.36 | $20.36 | 8,121 |
| 2023-10-20 | $20.28 | $20.28 | $20.26 | $20.28 | $20.28 | 1,407 |
| 2023-10-19 | $20.30 | $20.30 | $20.22 | $20.22 | $20.22 | 971 |
| 2023-10-18 | $20.37 | $20.37 | $20.29 | $20.31 | $20.31 | 1,285 |
| 2023-10-17 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 75 |
| 2023-10-16 | $20.54 | $20.54 | $20.50 | $20.52 | $20.52 | 8,138 |
| 2023-10-13 | $20.62 | $20.62 | $20.59 | $20.60 | $20.60 | 7,054 |
| 2023-10-12 | $20.64 | $20.64 | $20.51 | $20.51 | $20.51 | 2,611 |
| 2023-10-11 | $20.67 | $20.68 | $20.66 | $20.68 | $20.68 | 570 |
| 2023-10-10 | $20.40 | $20.57 | $20.40 | $20.57 | $20.57 | 3,582 |
| 2023-10-09 | $20.47 | $20.57 | $20.47 | $20.57 | $20.57 | 10,579 |
| 2023-10-06 | $20.33 | $20.45 | $20.33 | $20.42 | $20.42 | 9,371 |
| 2023-10-05 | $20.46 | $20.47 | $20.46 | $20.47 | $20.47 | 993 |
| 2023-10-04 | $20.39 | $20.46 | $20.38 | $20.46 | $20.46 | 7,964 |
| 2023-10-03 | $20.49 | $20.50 | $20.34 | $20.35 | $20.35 | 20,027 |
| 2023-10-02 | $20.62 | $20.64 | $20.54 | $20.55 | $20.55 | 29,196 |
| 2023-09-29 | $20.80 | $20.80 | $20.70 | $20.71 | $20.71 | 5,057 |
| 2023-09-28 | $20.59 | $20.72 | $20.59 | $20.72 | $20.72 | 7,630 |
| 2023-09-27 | $20.77 | $20.77 | $20.65 | $20.67 | $20.67 | 6,998 |
| 2023-09-26 | $20.99 | $20.99 | $20.92 | $20.92 | $20.74 | 749 |
| 2023-09-25 | $21.02 | $21.03 | $20.98 | $20.98 | $20.80 | 2,095 |
| 2023-09-22 | $21.14 | $21.15 | $21.14 | $21.15 | $20.97 | 4,614 |
| 2023-09-21 | $21.10 | $21.10 | $21.09 | $21.09 | $20.91 | 735 |
| 2023-09-20 | $21.32 | $21.32 | $21.27 | $21.27 | $21.09 | 1,312 |
| 2023-09-19 | $21.27 | $21.28 | $21.26 | $21.26 | $21.07 | 5,725 |
| 2023-09-18 | $21.27 | $21.35 | $21.27 | $21.31 | $21.12 | 22,161 |
| 2023-09-15 | $21.28 | $21.30 | $21.28 | $21.29 | $21.10 | 2,396 |
| 2023-09-14 | $21.38 | $21.42 | $21.34 | $21.34 | $21.15 | 73,631 |
| 2023-09-13 | $21.35 | $21.36 | $21.35 | $21.36 | $21.18 | 1,879 |
| 2023-09-12 | $21.33 | $21.36 | $21.33 | $21.36 | $21.17 | 6,796 |
| 2023-09-11 | $21.32 | $21.34 | $21.30 | $21.32 | $21.14 | 19,115 |
| 2023-09-08 | $21.40 | $21.43 | $21.36 | $21.37 | $21.18 | 6,242 |
| 2023-09-07 | $21.30 | $21.35 | $21.30 | $21.34 | $21.15 | 662 |
| 2023-09-06 | $21.32 | $21.34 | $21.27 | $21.29 | $21.10 | 22,110 |
| 2023-09-05 | $21.36 | $21.36 | $21.30 | $21.30 | $21.12 | 131,294 |
| 2023-09-01 | $21.45 | $21.45 | $21.41 | $21.41 | $21.23 | 1,564 |
| 2023-08-31 | $21.55 | $21.55 | $21.54 | $21.54 | $21.36 | 334 |
| 2023-08-30 | $21.51 | $21.53 | $21.50 | $21.50 | $21.31 | 666 |
| 2023-08-29 | $21.47 | $21.50 | $21.47 | $21.50 | $21.32 | 3,025 |
| 2023-08-28 | $21.40 | $21.40 | $21.37 | $21.38 | $21.19 | 2,998 |
| 2023-08-25 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 19 |
| 2023-08-24 | $21.35 | $21.35 | $21.33 | $21.33 | $21.33 | 271 |
| 2023-08-23 | $21.35 | $21.39 | $21.35 | $21.39 | $21.39 | 1,050 |
| 2023-08-22 | $21.15 | $21.17 | $21.13 | $21.16 | $21.16 | 1,720 |
| 2023-08-21 | $21.10 | $21.12 | $21.10 | $21.12 | $21.12 | 423 |
| 2023-08-18 | $21.18 | $21.23 | $21.18 | $21.22 | $21.22 | 1,545 |
| 2023-08-17 | $21.16 | $21.17 | $21.16 | $21.17 | $21.17 | 370 |
| 2023-08-16 | $21.26 | $21.26 | $21.23 | $21.23 | $21.23 | 162 |
| 2023-08-15 | $21.33 | $21.33 | $21.29 | $21.29 | $21.29 | 1,071 |
| 2023-08-14 | $21.36 | $21.37 | $21.36 | $21.36 | $21.36 | 7,642 |
| 2023-08-11 | $21.38 | $21.42 | $21.38 | $21.40 | $21.40 | 477 |
| 2023-08-10 | $21.60 | $21.60 | $21.45 | $21.45 | $21.45 | 2,154 |
| 2023-08-09 | $21.56 | $21.56 | $21.55 | $21.55 | $21.55 | 999 |
| 2023-08-08 | $21.57 | $21.57 | $21.51 | $21.52 | $21.52 | 1,222 |
| 2023-08-07 | $21.44 | $21.45 | $21.44 | $21.45 | $21.45 | 530 |
| 2023-08-04 | $21.40 | $21.49 | $21.40 | $21.49 | $21.49 | 1,799 |
| 2023-08-03 | $21.32 | $21.32 | $21.30 | $21.32 | $21.32 | 2,803 |
| 2023-08-02 | $21.50 | $21.50 | $21.40 | $21.48 | $21.48 | 47,255 |
| 2023-08-01 | $21.62 | $21.62 | $21.54 | $21.57 | $21.57 | 39,521 |
| 2023-07-31 | $21.71 | $21.71 | $21.68 | $21.70 | $21.70 | 4,834 |
| 2023-07-28 | $21.68 | $21.70 | $21.68 | $21.68 | $21.68 | 1,587 |
| 2023-07-27 | $21.68 | $21.68 | $21.57 | $21.59 | $21.59 | 1,851 |
| 2023-07-26 | $21.77 | $21.78 | $21.77 | $21.77 | $21.77 | 1,308 |
| 2023-07-25 | $21.71 | $21.74 | $21.70 | $21.73 | $21.73 | 7,502 |
| 2023-07-24 | $21.77 | $21.77 | $21.74 | $21.76 | $21.76 | 4,448 |
| 2023-07-21 | $21.76 | $21.78 | $21.64 | $21.77 | $21.77 | 45,777 |
| 2023-07-20 | $21.76 | $21.76 | $21.74 | $21.74 | $21.74 | 408 |
| 2023-07-19 | $21.83 | $21.87 | $21.83 | $21.87 | $21.87 | 374 |
| 2023-07-18 | $21.81 | $21.85 | $21.81 | $21.82 | $21.82 | 28,780 |
| 2023-07-17 | $21.73 | $21.76 | $21.72 | $21.75 | $21.75 | 10,833 |
| 2023-07-14 | $21.78 | $21.78 | $21.73 | $21.74 | $21.74 | 1,299 |
| 2023-07-13 | $21.78 | $21.81 | $21.77 | $21.81 | $21.81 | 2,728 |
| 2023-07-12 | $21.61 | $21.70 | $21.59 | $21.68 | $21.68 | 513 |
| 2023-07-11 | $21.50 | $21.55 | $21.47 | $21.53 | $21.53 | 9,262 |
| 2023-07-10 | $21.46 | $21.47 | $21.45 | $21.47 | $21.47 | 3,794 |
| 2023-07-07 | $21.45 | $21.47 | $21.42 | $21.43 | $21.43 | 78,155 |
| 2023-07-06 | $21.47 | $21.47 | $21.40 | $21.44 | $21.44 | 144,724 |
| 2023-07-05 | $21.63 | $21.66 | $21.58 | $21.58 | $21.58 | 3,626 |
| 2023-07-03 | $21.67 | $21.72 | $21.66 | $21.66 | $21.66 | 15,357 |
| 2023-06-30 | $21.70 | $21.71 | $21.69 | $21.71 | $21.71 | 5,866 |
| 2023-06-29 | $21.51 | $21.62 | $21.51 | $21.62 | $21.62 | 1,290 |
| 2023-06-28 | $21.75 | $21.76 | $21.75 | $21.75 | $21.75 | 3,277 |
| 2023-06-27 | $21.85 | $21.85 | $21.81 | $21.82 | $21.69 | 1,524 |
| 2023-06-26 | $21.87 | $21.87 | $21.85 | $21.85 | $21.73 | 204 |
| 2023-06-23 | $21.80 | $21.82 | $21.80 | $21.82 | $21.69 | 2,069 |
| 2023-06-22 | $21.76 | $21.77 | $21.74 | $21.75 | $21.62 | 4,177 |
| 2023-06-21 | $21.66 | $21.84 | $21.66 | $21.84 | $21.71 | 10,038 |
| 2023-06-20 | $21.82 | $21.84 | $21.82 | $21.82 | $21.69 | 116,627 |
| 2023-06-16 | $21.75 | $21.79 | $21.75 | $21.77 | $21.65 | 10,516 |
| 2023-06-15 | $21.81 | $21.81 | $21.77 | $21.81 | $21.69 | 4,789 |
| 2023-06-14 | $21.84 | $21.84 | $21.71 | $21.73 | $21.61 | 7,627 |
| 2023-06-13 | $21.74 | $21.74 | $21.66 | $21.68 | $21.56 | 1,589 |
| 2023-06-12 | $21.73 | $21.76 | $21.70 | $21.76 | $21.63 | 740 |
| 2023-06-09 | $21.73 | $21.76 | $21.71 | $21.73 | $21.61 | 17,743 |
| 2023-06-08 | $21.69 | $21.75 | $21.69 | $21.73 | $21.61 | 12,314 |
| 2023-06-07 | $21.73 | $21.73 | $21.64 | $21.64 | $21.52 | 676 |
| 2023-06-06 | $21.69 | $21.74 | $21.68 | $21.74 | $21.62 | 2,634 |
| 2023-06-05 | $21.70 | $21.76 | $21.70 | $21.72 | $21.72 | 2,200 |
| 2023-06-02 | $21.74 | $21.75 | $21.72 | $21.74 | $21.74 | 71,868 |
| 2023-06-01 | $21.75 | $21.77 | $21.72 | $21.77 | $21.77 | 85,514 |
| 2023-05-31 | $21.66 | $21.70 | $21.66 | $21.70 | $21.70 | 274 |
| 2023-05-30 | $21.53 | $21.64 | $21.53 | $21.64 | $21.64 | 10,002 |
| 2023-05-26 | $21.46 | $21.54 | $21.46 | $21.52 | $21.52 | 282,147 |
| 2023-05-25 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 72 |
| 2023-05-24 | $21.58 | $21.58 | $21.56 | $21.56 | $21.56 | 1,153 |
| 2023-05-23 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 126 |
| 2023-05-22 | $21.61 | $21.61 | $21.60 | $21.60 | $21.60 | 3,360 |
| 2023-05-19 | $21.61 | $21.61 | $21.61 | $21.61 | $21.61 | 252 |
| 2023-05-18 | $21.63 | $21.63 | $21.62 | $21.63 | $21.63 | 1,599 |
| 2023-05-17 | $21.72 | $21.72 | $21.70 | $21.70 | $21.70 | 1,222 |
| 2023-05-16 | $21.72 | $21.72 | $21.67 | $21.71 | $21.71 | 11,142 |
| 2023-05-15 | $21.77 | $21.77 | $21.76 | $21.76 | $21.76 | 8,964 |
| 2023-05-12 | $21.83 | $21.83 | $21.82 | $21.82 | $21.82 | 482 |
| 2023-05-11 | $21.91 | $21.92 | $21.91 | $21.91 | $21.91 | 1,361 |
| 2023-05-10 | $21.82 | $21.84 | $21.82 | $21.84 | $21.84 | 796 |
| 2023-05-09 | $21.74 | $21.78 | $21.74 | $21.75 | $21.75 | 20,207 |
| 2023-05-08 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 272 |
| 2023-05-05 | $21.83 | $21.85 | $21.81 | $21.85 | $21.85 | 2,940 |
| 2023-05-04 | $21.88 | $21.93 | $21.88 | $21.88 | $21.88 | 1,066 |
| 2023-05-03 | $21.93 | $21.95 | $21.90 | $21.93 | $21.93 | 2,149 |
| 2023-05-02 | $21.85 | $21.90 | $21.84 | $21.88 | $21.88 | 15,409 |
| 2023-05-01 | $21.79 | $21.79 | $21.73 | $21.73 | $21.73 | 6,593 |
| 2023-04-28 | $21.89 | $21.92 | $21.88 | $21.92 | $21.92 | 106,881 |
| 2023-04-27 | $21.78 | $21.80 | $21.78 | $21.79 | $21.79 | 670 |
| 2023-04-26 | $21.88 | $21.89 | $21.81 | $21.82 | $21.82 | 8,878 |
| 2023-04-25 | $21.92 | $21.92 | $21.88 | $21.89 | $21.89 | 9,062 |
| 2023-04-24 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 1,298 |
| 2023-04-21 | $21.83 | $21.83 | $21.73 | $21.75 | $21.75 | 4,236 |
| 2023-04-20 | $21.78 | $21.78 | $21.77 | $21.77 | $21.77 | 873 |
| 2023-04-19 | $21.73 | $21.73 | $21.71 | $21.71 | $21.71 | 7,253 |
| 2023-04-18 | $21.73 | $21.74 | $21.71 | $21.74 | $21.74 | 1,663 |
| 2023-04-17 | $21.74 | $21.74 | $21.68 | $21.72 | $21.72 | 18,796 |
| 2023-04-14 | $21.78 | $21.80 | $21.76 | $21.80 | $21.80 | 441 |
| 2023-04-13 | $21.92 | $21.92 | $21.87 | $21.87 | $21.87 | 825 |
| 2023-04-12 | $21.84 | $21.90 | $21.84 | $21.87 | $21.87 | 4,154 |
| 2023-04-11 | $21.86 | $21.87 | $21.85 | $21.87 | $21.87 | 1,953 |
| 2023-04-10 | $21.80 | $21.85 | $21.80 | $21.85 | $21.85 | 1,102 |
| 2023-04-06 | $21.94 | $21.97 | $21.94 | $21.97 | $21.97 | 590 |
| 2023-04-05 | $21.98 | $21.98 | $21.95 | $21.95 | $21.95 | 1,819 |
| 2023-04-04 | $21.86 | $21.95 | $21.86 | $21.92 | $21.92 | 137,139 |
| 2023-04-03 | $21.90 | $21.93 | $21.86 | $21.88 | $21.88 | 17,422 |
| 2023-03-31 | $21.73 | $21.84 | $21.73 | $21.84 | $21.84 | 3,715 |
| 2023-03-30 | $21.77 | $21.77 | $21.70 | $21.71 | $21.71 | 5,594 |
| 2023-03-29 | $21.60 | $21.69 | $21.60 | $21.66 | $21.66 | 3,665 |
| 2023-03-28 | $21.65 | $21.71 | $21.65 | $21.69 | $21.60 | 387 |
| 2023-03-27 | $21.81 | $21.81 | $21.71 | $21.71 | $21.61 | 100 |
| 2023-03-24 | $21.84 | $21.86 | $21.84 | $21.86 | $21.76 | 434 |
| 2023-03-23 | $21.86 | $21.88 | $21.84 | $21.84 | $21.75 | 11,884 |
| 2023-03-22 | $21.73 | $21.85 | $21.73 | $21.82 | $21.73 | 1,720 |
| 2023-03-21 | $21.67 | $21.72 | $21.67 | $21.71 | $21.62 | 464 |
| 2023-03-20 | $21.74 | $21.75 | $21.70 | $21.70 | $21.60 | 1,079 |
| 2023-03-17 | $21.74 | $21.77 | $21.74 | $21.77 | $21.67 | 386 |
| 2023-03-16 | $21.75 | $21.75 | $21.62 | $21.69 | $21.59 | 1,241 |
| 2023-03-15 | $21.72 | $21.74 | $21.72 | $21.72 | $21.62 | 605 |
| 2023-03-14 | $21.65 | $21.67 | $21.62 | $21.62 | $21.52 | 4,366 |
| 2023-03-13 | $21.79 | $21.79 | $21.68 | $21.68 | $21.58 | 1,155 |
| 2023-03-10 | $21.62 | $21.69 | $21.62 | $21.65 | $21.65 | 3,491 |
| 2023-03-09 | $21.52 | $21.52 | $21.46 | $21.46 | $21.46 | 315 |
| 2023-03-08 | $21.52 | $21.52 | $21.45 | $21.45 | $21.45 | 697 |
| 2023-03-07 | $19.78 | $21.54 | $19.78 | $21.48 | $21.48 | 500 |
| 2023-03-06 | $21.58 | $21.58 | $21.51 | $21.51 | $21.51 | 2,171 |
| 2023-03-03 | $21.51 | $21.56 | $21.51 | $21.56 | $21.56 | 3,583 |
| 2023-03-02 | $21.37 | $21.38 | $21.35 | $21.38 | $21.38 | 17,299 |
| 2023-03-01 | $21.48 | $21.48 | $21.41 | $21.43 | $21.43 | 13,030 |
| 2023-02-28 | $21.54 | $21.56 | $21.54 | $21.54 | $21.54 | 568 |
| 2023-02-27 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 185 |
| 2023-02-24 | $21.51 | $21.51 | $21.46 | $21.50 | $21.50 | 707 |
| 2023-02-23 | $21.53 | $21.62 | $21.52 | $21.62 | $21.62 | 320,729 |
| 2023-02-22 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 101,218 |
| 2023-02-21 | $21.53 | $21.53 | $21.40 | $21.41 | $21.41 | 101,218 |
| 2023-02-17 | $21.59 | $21.64 | $21.59 | $21.64 | $21.64 | 659 |
| 2023-02-16 | $21.62 | $21.62 | $21.59 | $21.59 | $21.59 | 398 |
| 2023-02-15 | $21.69 | $21.70 | $21.66 | $21.68 | $21.68 | 5,852 |
| 2023-02-14 | $21.78 | $21.79 | $21.68 | $21.75 | $21.75 | 121,122 |
| 2023-02-13 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 1 |
| 2023-02-10 | $21.82 | $21.82 | $21.73 | $21.73 | $21.73 | 649 |
| 2023-02-09 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 116 |
| 2023-02-08 | $21.90 | $21.93 | $21.61 | $21.93 | $21.93 | 2,175 |
| 2023-02-07 | $21.93 | $21.95 | $21.91 | $21.94 | $21.94 | 2,597 |
| 2023-02-06 | $21.96 | $21.98 | $21.94 | $21.95 | $21.95 | 3,563 |
| 2023-02-03 | $22.09 | $22.13 | $22.09 | $22.10 | $22.10 | 8,106 |
| 2023-02-02 | $22.28 | $22.36 | $21.53 | $22.29 | $22.29 | 160,865 |
| 2023-02-01 | $22.09 | $22.27 | $22.03 | $22.27 | $22.27 | 13,260 |
| 2023-01-31 | $21.89 | $22.07 | $21.89 | $22.06 | $22.06 | 3,872 |
| 2023-01-30 | $21.99 | $21.99 | $21.96 | $21.96 | $21.96 | 1,738 |
| 2023-01-27 | $22.05 | $22.07 | $22.01 | $22.06 | $22.06 | 2,828 |
| 2023-01-26 | $22.08 | $22.11 | $22.08 | $22.09 | $22.09 | 9,100 |
| 2023-01-25 | $22.11 | $22.11 | $22.08 | $22.10 | $22.10 | 3,963 |
| 2023-01-24 | $22.06 | $22.11 | $22.06 | $22.09 | $22.09 | 44,328 |
| 2023-01-23 | $22.00 | $22.00 | $21.95 | $21.98 | $21.98 | 53,362 |
| 2023-01-20 | $22.04 | $22.04 | $21.99 | $22.02 | $22.02 | 608 |
| 2023-01-19 | $22.10 | $22.14 | $22.10 | $22.12 | $22.12 | 2,408 |
| 2023-01-18 | $22.20 | $22.21 | $22.13 | $22.17 | $22.17 | 7,110 |
| 2023-01-17 | $21.94 | $21.99 | $21.94 | $21.97 | $21.97 | 5,622 |
| 2023-01-13 | $22.06 | $22.07 | $22.00 | $22.00 | $22.00 | 4,983 |
| 2023-01-12 | $21.99 | $22.06 | $21.99 | $22.06 | $22.06 | 434 |
| 2023-01-11 | $21.85 | $21.88 | $21.81 | $21.88 | $21.88 | 1,630 |
| 2023-01-10 | $21.71 | $21.74 | $21.71 | $21.74 | $21.74 | 364 |
| 2023-01-09 | $21.78 | $21.87 | $21.77 | $21.84 | $21.84 | 4,863 |
| 2023-01-06 | $21.66 | $21.80 | $21.66 | $21.80 | $21.80 | 162 |
| 2023-01-05 | $21.56 | $21.57 | $21.55 | $21.55 | $21.55 | 8,052 |
| 2023-01-04 | $21.55 | $21.58 | $21.54 | $21.57 | $21.57 | 5,104 |
| 2023-01-03 | $21.51 | $21.51 | $21.43 | $21.44 | $21.44 | 47,024 |
| 2022-12-30 | $21.29 | $21.30 | $21.29 | $21.30 | $21.30 | 32,280 |
| 2022-12-29 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 302 |
| 2022-12-28 | $21.40 | $21.40 | $21.27 | $21.28 | $21.28 | 2,903 |
| 2022-12-27 | $21.65 | $21.65 | $21.61 | $21.61 | $21.35 | 1,132 |
| 2022-12-23 | $21.75 | $21.77 | $21.74 | $21.76 | $21.51 | 3,289 |
| 2022-12-22 | $21.84 | $21.84 | $21.83 | $21.83 | $21.57 | 220 |
| 2022-12-21 | $21.87 | $21.90 | $21.87 | $21.87 | $21.62 | 1,772 |
| 2022-12-20 | $21.75 | $21.80 | $21.75 | $21.78 | $21.52 | 2,666 |
| 2022-12-19 | $21.99 | $21.99 | $21.91 | $21.92 | $21.66 | 9,134 |
| 2022-12-16 | $22.05 | $22.06 | $22.04 | $22.04 | $21.78 | 3,182 |
| 2022-12-15 | $22.14 | $22.15 | $22.12 | $22.12 | $21.86 | 3,264 |
| 2022-12-14 | $22.18 | $22.18 | $22.07 | $22.14 | $21.89 | 999 |
| 2022-12-13 | $22.28 | $22.28 | $22.13 | $22.13 | $21.87 | 550 |
| 2022-12-12 | $22.00 | $22.01 | $22.00 | $22.01 | $21.75 | 379 |
| 2022-12-09 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 9 |
| 2022-12-08 | $22.10 | $22.14 | $22.08 | $22.11 | $22.11 | 8,786 |
| 2022-12-07 | $22.12 | $22.14 | $22.12 | $22.14 | $22.14 | 962 |
| 2022-12-06 | $21.98 | $21.98 | $21.96 | $21.96 | $21.96 | 3,227 |
| 2022-12-05 | $21.95 | $21.95 | $21.93 | $21.93 | $21.93 | 1,825 |
| 2022-12-02 | $21.93 | $22.09 | $21.93 | $22.09 | $22.09 | 3,357 |
| 2022-12-01 | $21.95 | $22.05 | $21.95 | $22.05 | $22.05 | 1,903 |
| 2022-11-30 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 39 |
| 2022-11-29 | $21.71 | $21.73 | $21.71 | $21.72 | $21.72 | 931 |
| 2022-11-28 | $21.77 | $21.80 | $21.74 | $21.75 | $21.75 | 8,085 |
| 2022-11-25 | $21.80 | $21.81 | $21.79 | $21.79 | $21.79 | 950 |
| 2022-11-23 | $21.80 | $21.81 | $21.74 | $21.80 | $21.80 | 7,399 |
| 2022-11-22 | $21.67 | $21.68 | $21.67 | $21.68 | $21.68 | 364 |
| 2022-11-21 | $21.55 | $21.59 | $21.55 | $21.57 | $21.57 | 2,323 |
| 2022-11-18 | $21.56 | $21.56 | $21.55 | $21.55 | $21.55 | 1,004 |
| 2022-11-17 | $21.53 | $21.58 | $21.53 | $21.58 | $21.58 | 2,628 |
| 2022-11-16 | $21.79 | $21.79 | $21.63 | $21.66 | $21.66 | 6,624 |
| 2022-11-15 | $21.51 | $21.55 | $21.50 | $21.55 | $21.55 | 2,759 |
| 2022-11-14 | $21.43 | $21.43 | $21.40 | $21.40 | $21.40 | 6,823 |
| 2022-11-11 | $21.43 | $21.49 | $21.43 | $21.49 | $21.49 | 1,924 |
| 2022-11-10 | $21.21 | $21.48 | $21.21 | $21.48 | $21.48 | 1,407 |
| 2022-11-09 | $21.15 | $21.15 | $21.06 | $21.06 | $21.06 | 278 |
| 2022-11-08 | $21.13 | $21.15 | $21.12 | $21.12 | $21.12 | 944 |
| 2022-11-07 | $21.07 | $21.07 | $21.03 | $21.03 | $21.03 | 4,213 |
| 2022-11-04 | $21.10 | $21.10 | $21.08 | $21.09 | $21.09 | 852 |
| 2022-11-03 | $21.09 | $21.10 | $21.09 | $21.10 | $21.10 | 1,169 |
| 2022-11-02 | $21.22 | $21.29 | $21.14 | $21.15 | $21.15 | 9,163 |
| 2022-11-01 | $21.20 | $21.21 | $21.20 | $21.21 | $21.21 | 735 |
| 2022-10-31 | $21.15 | $21.17 | $21.09 | $21.12 | $21.12 | 3,197 |
| 2022-10-28 | $21.22 | $21.23 | $21.22 | $21.22 | $21.22 | 485 |
| 2022-10-27 | $21.23 | $21.27 | $21.23 | $21.25 | $21.25 | 3,849 |
| 2022-10-26 | $21.16 | $21.16 | $21.12 | $21.15 | $21.15 | 3,622 |
| 2022-10-25 | $21.04 | $21.08 | $21.03 | $21.07 | $21.07 | 2,216 |
| 2022-10-24 | $20.88 | $20.96 | $20.88 | $20.88 | $20.88 | 2,135 |
| 2022-10-21 | $20.85 | $20.97 | $20.85 | $20.92 | $20.92 | 3,228 |
| 2022-10-20 | $20.94 | $20.94 | $20.92 | $20.92 | $20.92 | 5,229 |
| 2022-10-19 | $21.05 | $21.05 | $21.01 | $21.04 | $21.04 | 862 |
| 2022-10-18 | $21.17 | $21.17 | $21.10 | $21.15 | $21.15 | 3,458 |
| 2022-10-17 | $21.22 | $21.22 | $21.14 | $21.14 | $21.14 | 804 |
| 2022-10-14 | $21.25 | $21.25 | $21.07 | $21.08 | $21.08 | 2,083 |
| 2022-10-13 | $21.11 | $21.19 | $20.88 | $21.15 | $21.15 | 3,870 |
| 2022-10-12 | $21.20 | $21.21 | $21.20 | $21.21 | $21.21 | 106 |
| 2022-10-11 | $21.23 | $21.23 | $21.17 | $21.17 | $21.17 | 1,783 |
| 2022-10-10 | $21.21 | $21.21 | $21.14 | $21.16 | $21.16 | 3,337 |
| 2022-10-07 | $21.26 | $21.30 | $21.26 | $21.30 | $21.30 | 111 |
| 2022-10-06 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 482 |
| 2022-10-05 | $21.40 | $21.43 | $21.34 | $21.43 | $21.43 | 3,158 |
| 2022-10-04 | $21.54 | $21.54 | $21.52 | $21.52 | $21.52 | 291 |
| 2022-10-03 | $21.42 | $21.47 | $21.41 | $21.41 | $21.41 | 4,547 |
| 2022-09-30 | $21.31 | $21.33 | $21.31 | $21.33 | $21.33 | 168 |
| 2022-09-29 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 43 |
| 2022-09-28 | $21.31 | $21.43 | $21.27 | $21.43 | $21.43 | 12,346 |
| 2022-09-27 | $21.32 | $21.32 | $21.26 | $21.26 | $21.19 | 1,049 |
| 2022-09-26 | $21.48 | $21.48 | $21.37 | $21.37 | $21.30 | 6,601 |
| 2022-09-23 | $21.59 | $21.59 | $21.58 | $21.58 | $21.50 | 141 |
| 2022-09-22 | $21.60 | $21.67 | $21.59 | $21.62 | $21.55 | 1,470 |
| 2022-09-21 | $21.82 | $21.82 | $21.82 | $21.82 | $21.75 | 167 |
| 2022-09-20 | $21.78 | $21.80 | $21.72 | $21.77 | $21.70 | 10,932 |
| 2022-09-19 | $21.85 | $21.91 | $21.85 | $21.88 | $21.81 | 2,944 |
| 2022-09-16 | $21.88 | $21.89 | $21.86 | $21.89 | $21.82 | 1,006 |
| 2022-09-15 | $21.94 | $21.95 | $21.94 | $21.95 | $21.87 | 10,517 |
| 2022-09-14 | $22.01 | $22.01 | $22.01 | $22.01 | $21.94 | 2 |
| 2022-09-13 | $22.12 | $22.12 | $21.98 | $21.98 | $21.90 | 731 |
| 2022-09-12 | $22.20 | $22.20 | $22.13 | $22.13 | $22.06 | 8,616 |
| 2022-09-09 | $22.15 | $22.16 | $22.14 | $22.14 | $22.07 | 2,012 |
| 2022-09-08 | $22.16 | $22.16 | $22.11 | $22.11 | $22.03 | 745 |
| 2022-09-07 | $22.09 | $22.16 | $22.09 | $22.16 | $22.08 | 471 |
| 2022-09-06 | $22.00 | $22.00 | $21.99 | $21.99 | $21.99 | 218 |
| 2022-09-02 | $22.21 | $22.21 | $22.17 | $22.18 | $22.18 | 5,526 |
| 2022-09-01 | $22.04 | $22.12 | $22.04 | $22.12 | $22.12 | 5,308 |
| 2022-08-31 | $22.22 | $22.28 | $22.21 | $22.21 | $22.21 | 7,767 |
| 2022-08-30 | $22.41 | $22.41 | $22.33 | $22.33 | $22.33 | 201 |
| 2022-08-29 | $22.33 | $22.35 | $22.33 | $22.35 | $22.35 | 15,793 |
| 2022-08-26 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 128 |
| 2022-08-25 | $22.56 | $22.56 | $22.55 | $22.55 | $22.55 | 263 |
| 2022-08-24 | $22.43 | $22.45 | $22.41 | $22.41 | $22.41 | 991 |
| 2022-08-23 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 238 |
| 2022-08-22 | $22.46 | $22.46 | $22.44 | $22.44 | $22.44 | 1,849 |
| 2022-08-19 | $22.54 | $22.56 | $22.54 | $22.56 | $22.56 | 672 |
| 2022-08-18 | $22.79 | $22.79 | $22.73 | $22.73 | $22.73 | 461 |
| 2022-08-17 | $22.73 | $22.73 | $22.69 | $22.71 | $22.71 | 2,155 |
| 2022-08-16 | $22.80 | $22.86 | $22.78 | $22.85 | $22.85 | 2,244 |
| 2022-08-15 | $22.94 | $22.94 | $22.90 | $22.92 | $22.92 | 406 |
| 2022-08-12 | $22.80 | $22.88 | $22.80 | $22.88 | $22.88 | 207 |
| 2022-08-11 | $23.01 | $23.01 | $22.78 | $22.78 | $22.78 | 6,497 |
| 2022-08-10 | $22.96 | $22.96 | $22.90 | $22.90 | $22.90 | 1,118 |
| 2022-08-09 | $23.07 | $23.07 | $22.79 | $22.79 | $22.79 | 4,357 |
| 2022-08-08 | $22.91 | $22.91 | $22.88 | $22.88 | $22.88 | 5,082 |
| 2022-08-05 | $22.74 | $22.80 | $22.74 | $22.78 | $22.78 | 586 |
| 2022-08-04 | $22.97 | $23.00 | $22.95 | $22.97 | $22.97 | 6,786 |
| 2022-08-03 | $22.81 | $22.94 | $22.81 | $22.94 | $22.94 | 3,889 |
| 2022-08-02 | $23.05 | $23.05 | $22.81 | $22.81 | $22.81 | 11,190 |
| 2022-08-01 | $23.03 | $23.04 | $23.00 | $23.02 | $23.02 | 12,354 |
| 2022-07-29 | $22.97 | $22.97 | $22.93 | $22.94 | $22.94 | 775 |
| 2022-07-28 | $22.92 | $22.93 | $22.90 | $22.91 | $22.91 | 4,117 |
| 2022-07-27 | $22.79 | $22.83 | $22.76 | $22.77 | $22.77 | 1,609 |
| 2022-07-26 | $22.73 | $22.73 | $22.71 | $22.71 | $22.71 | 138 |
| 2022-07-25 | $22.72 | $22.75 | $22.70 | $22.73 | $22.73 | 7,753 |
| 2022-07-22 | $22.78 | $22.80 | $22.75 | $22.75 | $22.75 | 19,315 |
| 2022-07-21 | $22.60 | $22.63 | $22.58 | $22.63 | $22.63 | 553 |
| 2022-07-20 | $22.51 | $22.53 | $22.51 | $22.53 | $22.53 | 378 |
| 2022-07-19 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 84 |
| 2022-07-18 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 35 |
| 2022-07-15 | $22.57 | $22.57 | $22.55 | $22.55 | $22.55 | 148 |
| 2022-07-14 | $22.45 | $22.48 | $22.44 | $22.48 | $22.48 | 1,228 |
| 2022-07-13 | $22.37 | $22.53 | $22.37 | $22.53 | $22.53 | 275 |
| 2022-07-12 | $22.53 | $22.53 | $22.48 | $22.48 | $22.48 | 209 |
| 2022-07-11 | $22.49 | $22.49 | $22.44 | $22.45 | $22.45 | 5,209 |
| 2022-07-08 | $22.41 | $22.41 | $22.40 | $22.40 | $22.40 | 4,760 |
| 2022-07-07 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 175 |
| 2022-07-06 | $22.48 | $22.48 | $22.46 | $22.47 | $22.47 | 651 |
| 2022-07-05 | $22.57 | $22.64 | $22.57 | $22.58 | $22.58 | 206,783 |
| 2022-07-01 | $22.59 | $22.59 | $22.55 | $22.58 | $22.58 | 22,900 |
| 2022-06-30 | $22.44 | $22.44 | $22.44 | $22.44 | $22.44 | 2 |
| 2022-06-29 | $22.36 | $22.37 | $22.35 | $22.37 | $22.37 | 2,455 |
| 2022-06-28 | $22.29 | $22.29 | $22.28 | $22.29 | $22.29 | 435 |
| 2022-06-27 | $22.35 | $22.35 | $22.34 | $22.35 | $22.30 | 1,568 |
| 2022-06-24 | $22.47 | $22.47 | $22.46 | $22.46 | $22.41 | 200 |
| 2022-06-23 | $22.53 | $22.53 | $22.47 | $22.47 | $22.42 | 500 |
| 2022-06-22 | $22.41 | $22.41 | $22.39 | $22.39 | $22.34 | 400 |
| 2022-06-21 | $22.28 | $22.28 | $22.24 | $22.25 | $22.20 | 721 |
| 2022-06-17 | $22.35 | $22.35 | $22.35 | $22.35 | $22.30 | 5 |
| 2022-06-16 | $22.21 | $22.31 | $22.21 | $22.31 | $22.26 | 799 |
| 2022-06-15 | $22.26 | $22.34 | $22.26 | $22.34 | $22.29 | 2,061 |
| 2022-06-14 | $22.20 | $22.20 | $22.15 | $22.15 | $22.10 | 200 |
| 2022-06-13 | $22.30 | $22.30 | $22.24 | $22.24 | $22.19 | 120 |
| 2022-06-10 | $22.63 | $22.65 | $22.56 | $22.56 | $22.51 | 1,208 |
| 2022-06-09 | $22.71 | $22.71 | $22.70 | $22.70 | $22.65 | 1,245 |
| 2022-06-08 | $22.75 | $22.76 | $22.72 | $22.72 | $22.67 | 2,232 |
| 2022-06-07 | $22.82 | $22.82 | $22.80 | $22.81 | $22.76 | 874 |
| 2022-06-06 | $22.75 | $22.75 | $22.71 | $22.74 | $22.69 | 16,228 |
| 2022-06-03 | $22.85 | $22.85 | $22.85 | $22.85 | $22.80 | 322 |
| 2022-06-02 | $22.91 | $22.91 | $22.88 | $22.90 | $22.85 | 4,500 |
| 2022-06-01 | $22.89 | $22.89 | $22.88 | $22.88 | $22.83 | 150 |
| 2022-05-31 | $22.91 | $22.92 | $22.90 | $22.90 | $22.85 | 350 |
| 2022-05-27 | $23.09 | $23.10 | $23.06 | $23.07 | $23.02 | 900 |
| 2022-05-26 | $23.02 | $23.04 | $22.99 | $23.02 | $22.97 | 26,592 |
| 2022-05-25 | $22.95 | $22.98 | $22.95 | $22.97 | $22.92 | 7,814 |
| 2022-05-24 | $22.88 | $22.88 | $22.88 | $22.88 | $22.83 | 834 |
| 2022-05-23 | $22.81 | $22.81 | $22.76 | $22.76 | $22.72 | 6,199 |
| 2022-05-20 | $21.30 | $22.81 | $21.30 | $22.81 | $22.76 | 2,391 |
| 2022-05-19 | $22.75 | $22.81 | $22.75 | $22.75 | $22.70 | 6,800 |
| 2022-05-18 | $22.68 | $22.70 | $22.68 | $22.70 | $22.65 | 100 |
| 2022-05-17 | $22.67 | $22.71 | $22.67 | $22.69 | $22.64 | 15,552 |
| 2022-05-16 | $22.78 | $22.78 | $22.76 | $22.76 | $22.71 | 2,200 |
| 2022-05-13 | $22.77 | $22.79 | $22.74 | $22.74 | $22.69 | 1,199 |
| 2022-05-12 | $22.82 | $22.83 | $22.79 | $22.79 | $22.74 | 8,722 |
| 2022-05-11 | $22.78 | $22.78 | $22.78 | $22.78 | $22.73 | 250 |
| 2022-05-10 | $22.77 | $22.77 | $22.71 | $22.71 | $22.67 | 250 |
| 2022-05-09 | $22.64 | $22.65 | $22.64 | $22.65 | $22.60 | 22,180 |
| 2022-05-06 | $22.68 | $22.68 | $22.67 | $22.67 | $22.62 | 100 |
| 2022-05-05 | $22.73 | $22.77 | $22.73 | $22.77 | $22.72 | 2,099 |
| 2022-05-04 | $22.83 | $22.98 | $22.82 | $22.98 | $22.93 | 4,353 |
| 2022-05-03 | $22.92 | $22.92 | $22.87 | $22.87 | $22.82 | 2,022 |
| 2022-05-02 | $22.85 | $22.86 | $22.81 | $22.82 | $22.77 | 3,824 |
| 2022-04-29 | $23.01 | $23.01 | $22.90 | $22.90 | $22.85 | 678 |
| 2022-04-28 | $23.05 | $23.05 | $23.05 | $23.05 | $23.01 | 508 |
| 2022-04-27 | $23.06 | $23.06 | $23.03 | $23.03 | $22.99 | 508 |
| 2022-04-26 | $23.15 | $23.15 | $23.11 | $23.11 | $23.07 | 400 |
| 2022-04-25 | $23.07 | $23.13 | $23.07 | $23.13 | $23.08 | 4,944 |
| 2022-04-22 | $23.03 | $23.03 | $22.99 | $22.99 | $22.95 | 3,267 |
| 2022-04-21 | $23.06 | $23.06 | $23.06 | $23.06 | $23.01 | 0 |
| 2022-04-20 | $23.11 | $23.18 | $23.11 | $23.15 | $23.10 | 661 |
| 2022-04-19 | $23.09 | $23.09 | $23.05 | $23.05 | $23.00 | 200 |
| 2022-04-18 | $23.13 | $23.13 | $23.13 | $23.13 | $23.08 | 222 |
| 2022-04-14 | $23.18 | $23.18 | $23.16 | $23.16 | $23.11 | 100 |
| 2022-04-13 | $23.30 | $23.31 | $23.30 | $23.30 | $23.25 | 1,390 |
| 2022-04-12 | $23.27 | $23.29 | $23.25 | $23.25 | $23.20 | 6,704 |
| 2022-04-11 | $23.24 | $23.24 | $23.20 | $23.20 | $23.15 | 555 |
| 2022-04-08 | $23.34 | $23.36 | $23.33 | $23.33 | $23.28 | 355 |
| 2022-04-07 | $23.42 | $23.42 | $23.42 | $23.42 | $23.37 | 0 |
| 2022-04-06 | $23.46 | $23.48 | $23.46 | $23.48 | $23.43 | 300 |
| 2022-04-05 | $23.63 | $23.63 | $23.55 | $23.55 | $23.50 | 2,474 |
| 2022-04-04 | $23.73 | $23.75 | $23.73 | $23.75 | $23.70 | 270 |
| 2022-04-01 | $23.58 | $23.76 | $23.58 | $23.73 | $23.68 | 5,457 |
| 2022-03-31 | $23.77 | $23.78 | $23.73 | $23.73 | $23.68 | 5,825 |
| 2022-03-30 | $23.69 | $23.70 | $23.69 | $23.70 | $23.65 | 1,332 |
| 2022-03-29 | $23.63 | $23.67 | $23.63 | $23.67 | $23.62 | 429 |
| 2022-03-28 | $23.65 | $23.65 | $23.64 | $23.64 | $23.56 | 100 |
| 2022-03-25 | $23.61 | $23.61 | $23.61 | $23.61 | $23.53 | 9 |
| 2022-03-24 | $23.68 | $23.72 | $23.68 | $23.71 | $23.63 | 6,801 |
| 2022-03-23 | $23.74 | $23.74 | $23.74 | $23.74 | $23.66 | 200 |
| 2022-03-22 | $23.67 | $23.67 | $23.65 | $23.65 | $23.57 | 200 |
| 2022-03-21 | $23.75 | $23.75 | $23.72 | $23.72 | $23.63 | 279 |
| 2022-03-18 | $23.87 | $23.87 | $23.87 | $23.87 | $23.78 | 32 |
| 2022-03-17 | $23.86 | $23.86 | $23.82 | $23.82 | $23.74 | 455 |
| 2022-03-16 | $23.78 | $23.80 | $23.75 | $23.80 | $23.72 | 927 |
| 2022-03-15 | $23.79 | $23.79 | $23.76 | $23.76 | $23.68 | 1,276 |
| 2022-03-14 | $23.83 | $23.83 | $23.77 | $23.77 | $23.68 | 18,677 |
| 2022-03-11 | $23.93 | $23.93 | $23.91 | $23.91 | $23.83 | 600 |
| 2022-03-10 | $23.91 | $23.92 | $23.91 | $23.92 | $23.84 | 1,442 |
| 2022-03-09 | $24.03 | $24.03 | $23.99 | $23.99 | $23.91 | 466 |
| 2022-03-08 | $24.05 | $24.05 | $24.04 | $24.05 | $23.96 | 825 |
| 2022-03-07 | $24.13 | $24.13 | $24.12 | $24.12 | $24.03 | 1,341 |
| 2022-03-04 | $24.17 | $24.17 | $24.17 | $24.17 | $24.09 | 500 |
| 2022-03-03 | $24.09 | $24.12 | $24.09 | $24.10 | $24.02 | 531 |
| 2022-03-02 | $24.17 | $24.19 | $24.12 | $24.12 | $24.04 | 6,051 |
| 2022-03-01 | $24.24 | $24.30 | $24.24 | $24.25 | $24.17 | 1,186 |
| 2022-02-28 | $24.10 | $24.19 | $24.10 | $24.19 | $24.10 | 674 |
| 2022-02-25 | $24.05 | $24.06 | $24.05 | $24.05 | $23.97 | 1,174 |
| 2022-02-24 | $24.02 | $24.04 | $24.01 | $24.02 | $23.94 | 3,844 |
| 2022-02-23 | $24.06 | $24.06 | $24.04 | $24.04 | $23.96 | 249 |
| 2022-02-22 | $24.06 | $24.09 | $24.06 | $24.09 | $24.00 | 1,601 |
| 2022-02-18 | $24.13 | $24.13 | $24.12 | $24.12 | $24.03 | 105 |
| 2022-02-17 | $24.07 | $24.07 | $24.07 | $24.07 | $23.98 | 165 |
| 2022-02-16 | $24.00 | $24.05 | $24.00 | $24.03 | $23.95 | 3,337 |
| 2022-02-15 | $24.03 | $24.03 | $24.01 | $24.01 | $23.93 | 482 |
| 2022-02-14 | $24.01 | $24.05 | $24.01 | $24.05 | $23.97 | 1,249 |
| 2022-02-11 | $24.08 | $24.11 | $24.08 | $24.11 | $24.03 | 1,488 |
| 2022-02-10 | $24.11 | $24.11 | $24.03 | $24.03 | $23.95 | 55,374 |
| 2022-02-09 | $24.20 | $24.20 | $24.17 | $24.17 | $24.09 | 300 |
| 2022-02-08 | $24.17 | $24.17 | $24.14 | $24.15 | $24.07 | 248 |
| 2022-02-07 | $24.20 | $24.20 | $24.20 | $24.20 | $24.12 | 102 |
| 2022-02-04 | $24.23 | $24.23 | $24.20 | $24.20 | $24.12 | 18,235 |
| 2022-02-03 | $24.28 | $24.31 | $24.28 | $24.30 | $24.22 | 25,691 |
| 2022-02-02 | $24.41 | $24.45 | $24.39 | $24.39 | $24.31 | 2,036 |
| 2022-02-01 | $24.34 | $24.38 | $24.34 | $24.36 | $24.28 | 350 |
| 2022-01-31 | $24.34 | $24.38 | $24.34 | $24.36 | $24.28 | 2,676 |
| 2022-01-28 | $24.31 | $24.37 | $24.31 | $24.37 | $24.29 | 359 |
| 2022-01-27 | $24.37 | $24.37 | $24.33 | $24.33 | $24.25 | 864 |
| 2022-01-26 | $24.40 | $24.40 | $24.29 | $24.29 | $24.21 | 157 |
| 2022-01-25 | $24.42 | $24.42 | $24.39 | $24.39 | $24.31 | 375 |
| 2022-01-24 | $24.44 | $24.44 | $24.42 | $24.42 | $24.34 | 200 |
| 2022-01-21 | $24.48 | $24.48 | $24.45 | $24.45 | $24.37 | 100 |
| 2022-01-20 | $24.42 | $24.42 | $24.37 | $24.39 | $24.30 | 749 |
| 2022-01-19 | $24.39 | $24.39 | $24.38 | $24.38 | $24.29 | 343 |
| 2022-01-18 | $24.40 | $24.40 | $24.32 | $24.32 | $24.23 | 200 |
| 2022-01-14 | $24.48 | $24.48 | $24.47 | $24.47 | $24.39 | 3,002 |
| 2022-01-13 | $24.51 | $24.55 | $24.51 | $24.55 | $24.46 | 413 |
| 2022-01-12 | $24.59 | $24.59 | $24.55 | $24.55 | $24.46 | 100 |
| 2022-01-11 | $24.51 | $24.55 | $24.51 | $24.55 | $24.46 | 225 |
| 2022-01-10 | $24.46 | $24.49 | $24.46 | $24.48 | $24.39 | 3,730 |
| 2022-01-07 | $24.57 | $24.57 | $24.51 | $24.51 | $24.43 | 120,521 |
| 2022-01-06 | $24.54 | $24.56 | $24.54 | $24.56 | $24.47 | 120 |
| 2022-01-05 | $24.59 | $24.59 | $24.59 | $24.59 | $24.50 | 352 |
| 2022-01-04 | $24.72 | $24.72 | $24.69 | $24.69 | $24.61 | 352 |
| 2022-01-03 | $24.79 | $24.79 | $24.73 | $24.73 | $24.64 | 284 |
| 2021-12-31 | $24.89 | $24.89 | $24.89 | $24.89 | $24.80 | 394 |
| 2021-12-30 | $24.85 | $24.85 | $24.85 | $24.85 | $24.76 | 629 |
| 2021-12-29 | $24.81 | $24.84 | $24.81 | $24.82 | $24.73 | 629 |
| 2021-12-28 | $24.87 | $24.88 | $24.87 | $24.88 | $24.79 | 406 |
| 2021-12-27 | $24.98 | $25.02 | $24.98 | $25.02 | $24.76 | 205 |
| 2021-12-23 | $25.01 | $25.04 | $24.99 | $25.02 | $24.76 | 46,993 |
| 2021-12-22 | $25.02 | $25.03 | $25.02 | $25.03 | $24.76 | 251 |
| 2021-12-21 | $24.98 | $24.99 | $24.97 | $24.99 | $24.73 | 2,000 |
| 2021-12-20 | $25.06 | $25.06 | $25.00 | $25.00 | $24.74 | 100 |
| 2021-12-17 | $25.04 | $25.08 | $25.04 | $25.05 | $24.79 | 1,968 |
| 2021-12-16 | $25.02 | $25.03 | $25.02 | $25.03 | $24.76 | 200 |
| 2021-12-15 | $24.98 | $25.02 | $24.98 | $25.01 | $24.75 | 780 |
| 2021-12-14 | $25.00 | $25.04 | $25.00 | $25.04 | $24.77 | 259 |
| 2021-12-13 | $25.04 | $25.08 | $25.04 | $25.08 | $24.82 | 200 |
| 2021-12-10 | $25.01 | $25.01 | $25.01 | $25.01 | $24.75 | 427 |
| 2021-12-09 | $25.04 | $25.07 | $25.01 | $25.01 | $24.74 | 1,852 |
| 2021-12-08 | $25.05 | $25.05 | $25.01 | $25.01 | $24.75 | 854 |
| 2021-12-07 | $25.10 | $25.11 | $25.07 | $25.07 | $24.81 | 583 |
| 2021-12-06 | $25.14 | $25.14 | $25.07 | $25.07 | $24.81 | 250 |
| 2021-12-03 | $25.04 | $25.11 | $25.04 | $25.11 | $24.85 | 276,012 |
| 2021-12-02 | $25.04 | $25.04 | $25.04 | $25.04 | $24.78 | 522 |
| 2021-12-01 | $24.99 | $25.02 | $24.99 | $25.00 | $24.73 | 1,751 |
| 2021-11-30 | $24.99 | $24.99 | $24.98 | $24.98 | $24.71 | 666 |
| 2021-11-29 | $24.91 | $24.94 | $24.91 | $24.93 | $24.67 | 2,100 |
| 2021-11-26 | $24.90 | $24.91 | $24.89 | $24.91 | $24.64 | 500 |
| 2021-11-24 | $24.84 | $24.84 | $24.84 | $24.84 | $24.58 | 100 |
| 2021-11-23 | $24.83 | $24.83 | $24.80 | $24.80 | $24.53 | 100 |
| 2021-11-22 | $24.98 | $24.98 | $24.89 | $24.89 | $24.63 | 1,772 |
| 2021-11-19 | $25.03 | $25.03 | $25.02 | $25.02 | $24.76 | 501 |
| 2021-11-18 | $24.99 | $24.99 | $24.98 | $24.98 | $24.71 | 100 |
| 2021-11-17 | $24.93 | $24.98 | $24.93 | $24.96 | $24.70 | 1,102 |
| 2021-11-16 | $24.97 | $24.98 | $24.91 | $24.92 | $24.66 | 3,583 |
| 2021-11-15 | $25.01 | $25.01 | $24.94 | $24.94 | $24.68 | 272 |
| 2021-11-12 | $25.05 | $25.05 | $25.00 | $25.00 | $24.74 | 600 |
| 2021-11-11 | $25.07 | $25.07 | $25.01 | $25.01 | $24.75 | 100 |
| 2021-11-10 | $25.09 | $25.09 | $25.03 | $25.03 | $24.77 | 653 |
| 2021-11-09 | $25.20 | $25.20 | $25.18 | $25.18 | $24.91 | 350 |
| 2021-11-08 | $25.14 | $25.14 | $25.13 | $25.13 | $24.86 | 502 |
| 2021-11-05 | $25.16 | $25.17 | $25.16 | $25.16 | $24.89 | 599 |
| 2021-11-04 | $25.04 | $25.07 | $25.04 | $25.04 | $24.78 | 1,000 |
| 2021-11-03 | $25.02 | $25.02 | $24.94 | $24.94 | $24.67 | 1,780 |
| 2021-11-02 | $24.99 | $24.99 | $24.99 | $24.99 | $24.73 | 202 |
| 2021-11-01 | $24.93 | $24.94 | $24.92 | $24.94 | $24.68 | 1,143 |
| 2021-10-29 | $24.94 | $24.99 | $24.94 | $24.99 | $24.73 | 250 |
| 2021-10-28 | $25.01 | $25.01 | $25.00 | $25.00 | $24.73 | 200 |
| 2021-10-27 | $25.03 | $25.06 | $25.03 | $25.05 | $24.79 | 3,142 |
| 2021-10-26 | $24.85 | $24.90 | $24.85 | $24.90 | $24.64 | 1,001 |
| 2021-10-25 | $24.84 | $24.84 | $24.84 | $24.84 | $24.58 | 752 |
| 2021-10-22 | $24.80 | $24.82 | $24.79 | $24.82 | $24.55 | 3,917 |
| 2021-10-21 | $24.77 | $24.77 | $24.75 | $24.75 | $24.49 | 500 |
| 2021-10-20 | $24.78 | $24.78 | $24.78 | $24.78 | $24.52 | 209 |
| 2021-10-19 | $24.82 | $24.82 | $24.82 | $24.82 | $24.56 | 100 |
| 2021-10-18 | $24.91 | $24.91 | $24.91 | $24.91 | $24.65 | 100 |
| 2021-10-15 | $24.90 | $24.92 | $24.90 | $24.91 | $24.65 | 1,700 |
| 2021-10-14 | $24.94 | $24.96 | $24.94 | $24.96 | $24.70 | 518 |
| 2021-10-13 | $24.91 | $24.91 | $24.89 | $24.90 | $24.63 | 20,150 |
| 2021-10-12 | $24.79 | $24.79 | $24.79 | $24.79 | $24.53 | 2 |
| 2021-10-11 | $24.72 | $24.72 | $24.68 | $24.68 | $24.42 | 1,000 |
| 2021-10-08 | $24.78 | $24.78 | $24.73 | $24.73 | $24.47 | 2,084 |
| 2021-10-07 | $24.84 | $24.84 | $24.79 | $24.79 | $24.53 | 21,554 |
| 2021-10-06 | $24.87 | $24.88 | $24.85 | $24.88 | $24.61 | 3,920 |
| 2021-10-05 | $24.89 | $24.89 | $24.85 | $24.85 | $24.59 | 2,300 |
| 2021-10-04 | $24.92 | $24.93 | $24.92 | $24.92 | $24.66 | 80,641 |
| 2021-10-01 | $24.92 | $24.95 | $24.92 | $24.95 | $24.69 | 3,920 |
| 2021-09-30 | $24.90 | $24.90 | $24.87 | $24.87 | $24.60 | 161,242 |
| 2021-09-29 | $24.94 | $24.95 | $24.88 | $24.88 | $24.62 | 168,876 |
Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF (SSFI) News Headlines
Recent Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF (SSFI) News
Similar Companies to Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF (SSFI) 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 | -- | -- | -- |