Day Hagan/Ned Davis Research Smart Sector Fixed Income ETF (SSFI) Exchange: NYSE ARCA
Data as of May 3, 2024
$20.98 ($0.11) 0.54%
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 3, 2024 |
| Open | $20.97 |
| Previous Close | $20.98 |
| High | $20.99 |
| Low | $20.97 |
| Adjusted Open | $20.97 |
| Previous Adjusted Close | $20.98 |
| Adjusted High | $20.99 |
| Adjusted Low | $20.97 |
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 |
|---|---|---|---|---|---|---|
| 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 | -- | -- | -- |