Cabana Target Drawdown 7 ETF (TDSB) Exchange: NYSE ARCA
Data as of April 23, 2024
$21.53 ($-0.14) -0.65%
Cabana Target Drawdown 7 ETF - Daily Information
Click for more stock information on Cabana Target Drawdown 7 ETF.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $21.59 |
| Previous Close | $21.53 |
| High | $21.59 |
| Low | $21.48 |
| Adjusted Open | $21.59 |
| Previous Adjusted Close | $21.53 |
| Adjusted High | $21.59 |
| Adjusted Low | $21.48 |
About Cabana Target Drawdown 7 ETF (TDSB)
The Fund is an actively managed exchange-traded fund ("ETF") that seeks to achieve its investment objective with limited volatility and reduced correlation to the overall performance of the equity markets by allocating its assets among the following five major asset classes – equities, fixed income securities, real estate, currencies, and commodities. The Fund operates in a manner that is commonly referred to as a "fund of funds," meaning that it obtains investment exposure to an asset class primarily by investing in one or more ETFs designed to track the performance of the asset class. The ETFs in which the Fund invests may invest in a broad range of securities, including equity securities of any market capitalization of US and foreign (including emerging markets) issuers and fixed income securities of any duration, maturity, and quality (including high yield or non-investment grade securities, commonly referred to as "junk bonds"). In addition, the Fund may invest directly in securities and other instruments that provide the desired exposure to the asset class. Cabana Asset Management (the "Sub-Adviser") selects investments for the Fund pursuant to an asset allocation strategy designed to manage portfolio volatility and reduce exposure to down markets. The Sub-Adviser utilizes its Cyclical Asset Reallocation Algorithm ("CARA"), a proprietary algorithm developed by the Sub-Adviser that monitors market conditions to identify assets that are particularly attractive at a given time in the business cycle. CARA incorporates various fundamental economic and technical price data, including public information concerning the yield curve (i.e., the spread between short- and long-term interest rates), earnings of a broad spectrum of U.S. companies, and equity price trends. The Sub-Adviser, through CARA, monitors the Fund's investments daily and allocates or reallocates assets among less correlated and inversely-correlated asset classes in an effort to reduce exposure to potential market declines. The Sub-Adviser expects the Fund's asset allocation to focus on low beta asset classes such as corporate grade bonds, treasuries, and dividend-paying equities; however, this may change from time to time as the Fund seeks to achieve its investment objective. Beta is intended to measure the volatility of an asset class relative to the overall market. For example, an asset class that has a beta of 1 has the same volatility as the overall market, an asset class that has a beta less than 1 has less volatility than the overall market, and an asset class that has a beta greater than 1 has more volatility than the overall market. The Sub-Adviser strives to emphasize stability throughout the economic cycle and protection of capital, as well as accumulation of bond interest and equity dividends. In selecting investments for the Fund, the Sub-Adviser seeks to maintain a target "drawdown," which refers to the maximum amount that the Sub-Adviser expects an investment in the Fund to fall from peak to trough during adverse market conditions. The extent of the Fund's drawdown during any given month is calculated as of month end and measured against the highest value the Fund most recently attained (i.e., its most recent peak). The Sub-Adviser's target drawdown for the Fund is 7%; however, there can be no assurance, and the Fund, the Adviser, and the Sub-Adviser do not represent or guarantee, that this target will be maintained. Although the Sub-Adviser anticipates that it will purchase or sell securities based on the signals provided by CARA, the Sub-Adviser maintains full decision-making power and may override CARA if it determines that a breakdown or systemic change has occurred in the methods for which capital is deployed within the worldwide economic system or if it believes that CARA does not signal appropriate changes to risk assets as the economic cycle evolves, thus resulting in a portfolio that is inconsistent with the Fund's target drawdown. The Sub-Adviser expects the Fund to be fully invested at all times.
Invest in Cabana Target Drawdown 7 ETF (TDSB)
Historical Stock Data for Cabana Target Drawdown 7 ETF (TDSB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $21.59 | $21.59 | $21.48 | $21.53 | $21.53 | 87,673 |
| 2024-04-12 | $21.75 | $21.75 | $21.65 | $21.67 | $21.67 | 16,999 |
| 2024-04-11 | $21.71 | $21.79 | $21.71 | $21.75 | $21.75 | 27,215 |
| 2024-04-10 | $21.80 | $21.80 | $21.75 | $21.78 | $21.78 | 7,273 |
| 2024-04-09 | $21.90 | $21.92 | $21.86 | $21.92 | $21.92 | 18,020 |
| 2024-04-08 | $21.84 | $21.89 | $21.83 | $21.84 | $21.84 | 11,865 |
| 2024-04-05 | $21.89 | $21.90 | $21.86 | $21.88 | $21.88 | 6,275 |
| 2024-04-04 | $21.96 | $21.96 | $21.88 | $21.88 | $21.88 | 21,192 |
| 2024-04-03 | $21.85 | $21.91 | $21.85 | $21.89 | $21.89 | 46,563 |
| 2024-04-02 | $21.88 | $21.92 | $21.88 | $21.92 | $21.92 | 22,818 |
| 2024-04-01 | $21.96 | $21.99 | $21.94 | $21.98 | $21.98 | 37,766 |
| 2024-03-28 | $22.06 | $22.10 | $22.05 | $22.10 | $22.10 | 46,074 |
| 2024-03-27 | $21.98 | $22.05 | $21.96 | $22.05 | $22.05 | 14,274 |
| 2024-03-26 | $21.87 | $21.93 | $21.87 | $21.90 | $21.90 | 24,541 |
| 2024-03-25 | $21.91 | $21.92 | $21.88 | $21.88 | $21.88 | 27,908 |
| 2024-03-22 | $22.12 | $22.12 | $22.08 | $22.09 | $22.09 | 20,608 |
| 2024-03-21 | $22.05 | $22.09 | $22.05 | $22.08 | $22.08 | 9,920 |
| 2024-03-20 | $22.00 | $22.02 | $21.97 | $22.01 | $22.01 | 16,642 |
| 2024-03-19 | $21.96 | $22.00 | $21.96 | $22.00 | $22.00 | 7,724 |
| 2024-03-18 | $21.87 | $21.93 | $21.87 | $21.89 | $21.89 | 21,115 |
| 2024-03-15 | $21.87 | $21.89 | $21.84 | $21.89 | $21.89 | 22,431 |
| 2024-03-14 | $21.88 | $21.89 | $21.84 | $21.87 | $21.87 | 19,030 |
| 2024-03-13 | $21.95 | $21.99 | $21.95 | $21.97 | $21.97 | 45,127 |
| 2024-03-12 | $21.89 | $21.94 | $21.88 | $21.91 | $21.91 | 14,109 |
| 2024-03-11 | $21.90 | $21.98 | $21.88 | $21.97 | $21.97 | 24,108 |
| 2024-03-08 | $21.93 | $21.94 | $21.91 | $21.91 | $21.91 | 32,479 |
| 2024-03-07 | $21.94 | $21.96 | $21.94 | $21.96 | $21.96 | 24,841 |
| 2024-03-06 | $21.92 | $21.94 | $21.86 | $21.90 | $21.90 | 8,220 |
| 2024-03-05 | $21.82 | $21.82 | $21.76 | $21.78 | $21.78 | 25,878 |
| 2024-03-04 | $21.74 | $21.78 | $21.74 | $21.75 | $21.75 | 6,844 |
| 2024-03-01 | $21.74 | $21.80 | $21.73 | $21.78 | $21.78 | 42,313 |
| 2024-02-29 | $21.69 | $21.69 | $21.63 | $21.69 | $21.69 | 23,191 |
| 2024-02-28 | $21.60 | $21.60 | $21.56 | $21.59 | $21.59 | 42,288 |
| 2024-02-27 | $21.60 | $21.61 | $21.57 | $21.59 | $21.59 | 28,242 |
| 2024-02-26 | $21.60 | $21.60 | $21.55 | $21.56 | $21.56 | 55,097 |
| 2024-02-23 | $21.59 | $21.61 | $21.58 | $21.60 | $21.60 | 18,745 |
| 2024-02-22 | $21.51 | $21.59 | $21.51 | $21.57 | $21.57 | 5,135 |
| 2024-02-21 | $21.50 | $21.52 | $21.45 | $21.50 | $21.50 | 22,086 |
| 2024-02-20 | $21.49 | $21.49 | $21.46 | $21.46 | $21.46 | 24,405 |
| 2024-02-16 | $21.54 | $21.55 | $21.51 | $21.51 | $21.51 | 8,727 |
| 2024-02-15 | $21.55 | $21.59 | $21.55 | $21.57 | $21.57 | 20,704 |
| 2024-02-14 | $21.43 | $21.46 | $21.41 | $21.46 | $21.46 | 12,879 |
| 2024-02-13 | $21.42 | $21.46 | $21.36 | $21.40 | $21.40 | 34,926 |
| 2024-02-12 | $21.59 | $21.64 | $21.57 | $21.61 | $21.61 | 44,409 |
| 2024-02-09 | $21.55 | $21.59 | $21.55 | $21.59 | $21.59 | 7,342 |
| 2024-02-08 | $21.57 | $21.60 | $21.54 | $21.58 | $21.58 | 20,734 |
| 2024-02-07 | $21.61 | $21.63 | $21.59 | $21.61 | $21.61 | 30,341 |
| 2024-02-06 | $21.52 | $21.60 | $21.52 | $21.58 | $21.58 | 46,875 |
| 2024-02-05 | $21.52 | $21.54 | $21.50 | $21.50 | $21.50 | 14,891 |
| 2024-02-02 | $21.65 | $21.70 | $21.63 | $21.65 | $21.65 | 37,107 |
| 2024-02-01 | $21.77 | $21.88 | $21.77 | $21.81 | $21.81 | 11,433 |
| 2024-01-31 | $21.73 | $21.78 | $21.65 | $21.72 | $21.72 | 35,269 |
| 2024-01-30 | $21.67 | $21.77 | $21.62 | $21.74 | $21.74 | 37,512 |
| 2024-01-29 | $21.61 | $21.70 | $21.61 | $21.70 | $21.70 | 14,219 |
| 2024-01-26 | $21.56 | $21.63 | $21.55 | $21.63 | $21.63 | 17,543 |
| 2024-01-25 | $21.54 | $21.62 | $21.51 | $21.62 | $21.62 | 28,234 |
| 2024-01-24 | $21.49 | $21.49 | $21.42 | $21.43 | $21.43 | 32,997 |
| 2024-01-23 | $21.41 | $21.46 | $21.39 | $21.45 | $21.45 | 17,758 |
| 2024-01-22 | $21.45 | $21.46 | $21.41 | $21.45 | $21.45 | 26,328 |
| 2024-01-19 | $21.32 | $21.39 | $21.28 | $21.38 | $21.38 | 39,704 |
| 2024-01-18 | $21.33 | $21.35 | $21.28 | $21.33 | $21.33 | 11,823 |
| 2024-01-17 | $21.36 | $21.37 | $21.33 | $21.34 | $21.34 | 19,358 |
| 2024-01-16 | $21.54 | $21.55 | $21.42 | $21.43 | $21.43 | 25,181 |
| 2024-01-12 | $21.63 | $21.71 | $21.60 | $21.64 | $21.64 | 144,922 |
| 2024-01-11 | $21.55 | $21.60 | $21.50 | $21.59 | $21.59 | 33,561 |
| 2024-01-10 | $21.62 | $21.62 | $21.52 | $21.52 | $21.52 | 5,131,987 |
| 2024-01-09 | $21.57 | $21.58 | $21.56 | $21.58 | $21.58 | 8,217 |
| 2024-01-08 | $21.57 | $21.64 | $21.57 | $21.63 | $21.63 | 2,916 |
| 2024-01-05 | $21.49 | $21.60 | $21.49 | $21.55 | $21.55 | 8,510 |
| 2024-01-04 | $21.59 | $21.59 | $21.54 | $21.54 | $21.54 | 83,009 |
| 2024-01-03 | $21.56 | $21.61 | $21.54 | $21.56 | $21.56 | 24,298 |
| 2024-01-02 | $21.51 | $21.68 | $21.51 | $21.65 | $21.65 | 44,308 |
| 2023-12-29 | $21.62 | $21.65 | $21.61 | $21.64 | $21.64 | 4,797 |
| 2023-12-28 | $21.68 | $21.68 | $21.66 | $21.67 | $21.67 | 25,085 |
| 2023-12-27 | $21.64 | $21.68 | $21.62 | $21.68 | $21.68 | 19,221 |
| 2023-12-26 | $21.56 | $21.62 | $21.56 | $21.61 | $21.61 | 7,127 |
| 2023-12-22 | $21.84 | $21.85 | $21.79 | $21.81 | $21.53 | 17,218 |
| 2023-12-21 | $21.78 | $21.79 | $21.71 | $21.78 | $21.50 | 21,568 |
| 2023-12-20 | $21.86 | $21.89 | $21.75 | $21.75 | $21.75 | 20,916 |
| 2023-12-19 | $21.84 | $21.88 | $21.84 | $21.87 | $21.87 | 19,713 |
| 2023-12-18 | $21.82 | $21.82 | $21.79 | $21.81 | $21.81 | 3,960 |
| 2023-12-15 | $21.85 | $21.85 | $21.76 | $21.80 | $21.80 | 18,611 |
| 2023-12-14 | $21.84 | $21.95 | $21.81 | $21.90 | $21.90 | 14,434 |
| 2023-12-13 | $21.50 | $21.76 | $21.47 | $21.76 | $21.76 | 21,828 |
| 2023-12-12 | $21.44 | $21.45 | $21.42 | $21.44 | $21.44 | 32,410 |
| 2023-12-11 | $21.40 | $21.41 | $21.39 | $21.41 | $21.41 | 13,707 |
| 2023-12-08 | $21.33 | $21.38 | $21.33 | $21.37 | $21.37 | 17,254 |
| 2023-12-07 | $21.43 | $21.44 | $21.40 | $21.40 | $21.40 | 7,663 |
| 2023-12-06 | $21.43 | $21.43 | $21.38 | $21.41 | $21.41 | 15,988 |
| 2023-12-05 | $21.33 | $21.35 | $21.31 | $21.33 | $21.33 | 20,713 |
| 2023-12-04 | $21.36 | $21.37 | $21.36 | $21.37 | $21.37 | 6,826 |
| 2023-12-01 | $21.23 | $21.42 | $21.23 | $21.42 | $21.42 | 28,889 |
| 2023-11-30 | $21.19 | $21.21 | $21.17 | $21.21 | $21.21 | 17,726 |
| 2023-11-29 | $21.15 | $21.18 | $21.12 | $21.14 | $21.14 | 17,972 |
| 2023-11-28 | $20.99 | $21.08 | $20.99 | $21.06 | $21.06 | 20,881 |
| 2023-11-27 | $20.97 | $21.01 | $20.97 | $21.01 | $21.01 | 8,734 |
| 2023-11-24 | $20.97 | $20.98 | $20.96 | $20.98 | $20.98 | 19,999 |
| 2023-11-22 | $20.97 | $20.98 | $20.97 | $20.98 | $20.98 | 14,824 |
| 2023-11-21 | $20.93 | $20.98 | $20.88 | $20.96 | $20.96 | 16,201 |
| 2023-11-20 | $20.89 | $20.93 | $20.87 | $20.92 | $20.92 | 42,352 |
| 2023-11-17 | $20.90 | $20.90 | $20.89 | $20.90 | $20.90 | 8,587 |
| 2023-11-16 | $20.91 | $20.92 | $20.90 | $20.92 | $20.92 | 25,660 |
| 2023-11-15 | $20.83 | $20.88 | $20.83 | $20.86 | $20.86 | 41,054 |
| 2023-11-14 | $20.88 | $20.88 | $20.86 | $20.86 | $20.86 | 58,382 |
| 2023-11-13 | $20.74 | $20.80 | $20.74 | $20.79 | $20.79 | 21,694 |
| 2023-11-10 | $20.80 | $20.80 | $20.78 | $20.79 | $20.79 | 5,819 |
| 2023-11-09 | $20.78 | $20.79 | $20.78 | $20.79 | $20.79 | 19,293 |
| 2023-11-08 | $20.78 | $20.79 | $20.77 | $20.77 | $20.77 | 49,670 |
| 2023-11-07 | $20.77 | $20.78 | $20.77 | $20.78 | $20.78 | 24,390 |
| 2023-11-06 | $20.78 | $20.78 | $20.77 | $20.77 | $20.77 | 12,775 |
| 2023-11-03 | $20.77 | $20.78 | $20.76 | $20.77 | $20.77 | 16,813 |
| 2023-11-02 | $20.76 | $20.78 | $20.76 | $20.76 | $20.76 | 19,178 |
| 2023-11-01 | $20.76 | $20.77 | $20.75 | $20.77 | $20.77 | 27,206 |
| 2023-10-31 | $20.76 | $20.76 | $20.74 | $20.75 | $20.75 | 29,925 |
| 2023-10-30 | $20.75 | $20.76 | $20.75 | $20.76 | $20.76 | 99,668 |
| 2023-10-27 | $20.75 | $20.76 | $20.74 | $20.74 | $20.74 | 19,643 |
| 2023-10-26 | $20.74 | $20.76 | $20.74 | $20.75 | $20.75 | 11,261 |
| 2023-10-25 | $20.74 | $20.75 | $20.73 | $20.73 | $20.73 | 26,997 |
| 2023-10-24 | $20.73 | $20.75 | $20.73 | $20.73 | $20.73 | 184,963 |
| 2023-10-23 | $20.73 | $20.74 | $20.73 | $20.73 | $20.73 | 15,515 |
| 2023-10-20 | $20.72 | $20.73 | $20.72 | $20.73 | $20.73 | 33,203 |
| 2023-10-19 | $20.73 | $20.73 | $20.72 | $20.72 | $20.72 | 13,584 |
| 2023-10-18 | $20.72 | $20.72 | $20.71 | $20.71 | $20.71 | 22,325 |
| 2023-10-17 | $20.72 | $20.72 | $20.71 | $20.71 | $20.71 | 30,752 |
| 2023-10-16 | $20.71 | $20.72 | $20.71 | $20.71 | $20.71 | 734 |
| 2023-10-13 | $20.71 | $20.72 | $20.71 | $20.72 | $20.72 | 6,251 |
| 2023-10-12 | $20.71 | $20.72 | $20.70 | $20.70 | $20.70 | 9,712 |
| 2023-10-11 | $20.70 | $20.71 | $20.68 | $20.71 | $20.71 | 25,651 |
| 2023-10-10 | $20.70 | $20.70 | $20.69 | $20.70 | $20.70 | 17,339 |
| 2023-10-09 | $20.70 | $20.70 | $20.69 | $20.70 | $20.70 | 8,322 |
| 2023-10-06 | $20.70 | $20.70 | $20.69 | $20.69 | $20.69 | 6,687 |
| 2023-10-05 | $20.70 | $20.70 | $20.69 | $20.70 | $20.70 | 49,799 |
| 2023-10-04 | $20.68 | $20.68 | $20.67 | $20.68 | $20.68 | 11,934 |
| 2023-10-03 | $20.69 | $20.69 | $20.67 | $20.68 | $20.68 | 4,673 |
| 2023-10-02 | $20.63 | $20.68 | $20.63 | $20.68 | $20.68 | 14,892 |
| 2023-09-29 | $20.67 | $20.68 | $20.66 | $20.67 | $20.67 | 8,781 |
| 2023-09-28 | $20.67 | $20.68 | $20.66 | $20.67 | $20.67 | 8,712 |
| 2023-09-27 | $20.64 | $20.67 | $20.64 | $20.65 | $20.65 | 14,760 |
| 2023-09-26 | $20.68 | $20.68 | $20.65 | $20.65 | $20.65 | 7,774 |
| 2023-09-25 | $20.79 | $20.83 | $20.79 | $20.82 | $20.65 | 34,571 |
| 2023-09-22 | $20.83 | $20.83 | $20.82 | $20.83 | $20.66 | 8,039 |
| 2023-09-21 | $20.83 | $20.83 | $20.81 | $20.83 | $20.66 | 8,582 |
| 2023-09-20 | $20.81 | $20.82 | $20.79 | $20.81 | $20.64 | 40,515 |
| 2023-09-19 | $20.80 | $20.81 | $20.79 | $20.81 | $20.64 | 40,951 |
| 2023-09-18 | $20.80 | $20.81 | $20.78 | $20.81 | $20.64 | 67,919 |
| 2023-09-15 | $20.80 | $20.81 | $20.79 | $20.80 | $20.63 | 49,871 |
| 2023-09-14 | $20.81 | $20.81 | $20.80 | $20.81 | $20.64 | 10,419 |
| 2023-09-13 | $20.79 | $20.80 | $20.78 | $20.80 | $20.63 | 45,915 |
| 2023-09-12 | $20.79 | $20.80 | $20.72 | $20.78 | $20.61 | 69,832 |
| 2023-09-11 | $20.80 | $20.80 | $20.78 | $20.79 | $20.62 | 41,247 |
| 2023-09-08 | $20.78 | $20.79 | $20.78 | $20.79 | $20.79 | 7,989 |
| 2023-09-07 | $20.79 | $20.80 | $20.78 | $20.78 | $20.78 | 29,471 |
| 2023-09-06 | $20.78 | $20.79 | $20.77 | $20.78 | $20.78 | 7,700 |
| 2023-09-05 | $20.77 | $20.78 | $20.76 | $20.77 | $20.77 | 30,953 |
| 2023-09-01 | $20.73 | $20.78 | $20.73 | $20.77 | $20.77 | 44,560 |
| 2023-08-31 | $20.76 | $20.77 | $20.75 | $20.77 | $20.77 | 20,513 |
| 2023-08-30 | $20.72 | $20.76 | $20.69 | $20.75 | $20.75 | 186,492 |
| 2023-08-29 | $20.76 | $20.76 | $20.73 | $20.75 | $20.75 | 27,667 |
| 2023-08-28 | $20.76 | $20.76 | $20.73 | $20.75 | $20.75 | 21,180 |
| 2023-08-25 | $20.74 | $20.75 | $20.68 | $20.75 | $20.75 | 52,154 |
| 2023-08-24 | $20.75 | $20.75 | $20.70 | $20.71 | $20.71 | 32,164 |
| 2023-08-23 | $20.74 | $20.74 | $20.70 | $20.72 | $20.72 | 27,795 |
| 2023-08-22 | $20.72 | $20.73 | $20.70 | $20.72 | $20.72 | 58,203 |
| 2023-08-21 | $20.71 | $20.74 | $20.71 | $20.72 | $20.72 | 17,630 |
| 2023-08-18 | $20.69 | $20.74 | $20.69 | $20.73 | $20.73 | 38,821 |
| 2023-08-17 | $20.80 | $20.80 | $20.73 | $20.74 | $20.74 | 11,467 |
| 2023-08-16 | $20.85 | $20.85 | $20.79 | $20.81 | $20.81 | 50,501 |
| 2023-08-15 | $20.91 | $20.91 | $20.86 | $20.87 | $20.87 | 48,794 |
| 2023-08-14 | $20.94 | $20.95 | $20.94 | $20.95 | $20.95 | 1,034 |
| 2023-08-11 | $20.97 | $20.97 | $20.92 | $20.94 | $20.94 | 22,859 |
| 2023-08-10 | $21.00 | $21.01 | $20.94 | $20.97 | $20.97 | 14,887 |
| 2023-08-09 | $20.99 | $21.00 | $20.94 | $20.96 | $20.96 | 35,119 |
| 2023-08-08 | $20.99 | $21.03 | $20.97 | $21.02 | $21.02 | 33,123 |
| 2023-08-07 | $21.05 | $21.07 | $21.05 | $21.07 | $21.07 | 11,342 |
| 2023-08-04 | $21.11 | $21.12 | $21.01 | $21.02 | $21.02 | 46,609 |
| 2023-08-03 | $21.02 | $21.05 | $21.02 | $21.04 | $21.04 | 45,745 |
| 2023-08-02 | $21.09 | $21.09 | $21.07 | $21.08 | $21.08 | 14,697 |
| 2023-08-01 | $21.13 | $21.19 | $21.13 | $21.18 | $21.18 | 36,055 |
| 2023-07-31 | $21.18 | $21.23 | $21.18 | $21.21 | $21.21 | 61,967 |
| 2023-07-28 | $21.19 | $21.19 | $21.17 | $21.17 | $21.17 | 20,043 |
| 2023-07-27 | $21.24 | $21.25 | $21.09 | $21.09 | $21.09 | 37,162 |
| 2023-07-26 | $21.18 | $21.22 | $21.17 | $21.21 | $21.21 | 27,009 |
| 2023-07-25 | $21.20 | $21.20 | $21.17 | $21.17 | $21.17 | 71,357 |
| 2023-07-24 | $21.15 | $21.17 | $21.15 | $21.17 | $21.17 | 88,108 |
| 2023-07-21 | $21.17 | $21.17 | $21.15 | $21.17 | $21.17 | 13,371 |
| 2023-07-20 | $21.19 | $21.19 | $21.15 | $21.17 | $21.17 | 12,646 |
| 2023-07-19 | $21.23 | $21.23 | $21.21 | $21.22 | $21.22 | 12,715 |
| 2023-07-18 | $21.18 | $21.21 | $21.17 | $21.20 | $21.20 | 9,643 |
| 2023-07-17 | $21.14 | $21.16 | $21.09 | $21.14 | $21.14 | 118,113 |
| 2023-07-14 | $21.12 | $21.12 | $21.10 | $21.11 | $21.11 | 13,916 |
| 2023-07-13 | $21.11 | $21.14 | $21.09 | $21.13 | $21.13 | 45,197 |
| 2023-07-12 | $21.06 | $21.08 | $21.05 | $21.06 | $21.06 | 6,599 |
| 2023-07-11 | $20.94 | $20.98 | $20.93 | $20.98 | $20.98 | 11,163 |
| 2023-07-10 | $20.84 | $20.89 | $20.84 | $20.89 | $20.89 | 46,215 |
| 2023-07-07 | $20.86 | $20.89 | $20.84 | $20.85 | $20.85 | 34,034 |
| 2023-07-06 | $20.77 | $20.84 | $20.75 | $20.83 | $20.83 | 52,797 |
| 2023-07-05 | $21.05 | $21.05 | $21.00 | $21.03 | $21.03 | 9,703 |
| 2023-07-03 | $21.16 | $21.16 | $21.09 | $21.10 | $21.10 | 67,389 |
| 2023-06-30 | $21.05 | $21.10 | $21.04 | $21.09 | $21.09 | 27,040 |
| 2023-06-29 | $20.96 | $20.99 | $20.91 | $20.96 | $20.96 | 56,527 |
| 2023-06-28 | $21.00 | $21.07 | $21.00 | $21.03 | $21.03 | 24,547 |
| 2023-06-27 | $20.97 | $21.03 | $20.96 | $21.01 | $21.01 | 88,347 |
| 2023-06-26 | $21.09 | $21.13 | $21.07 | $21.10 | $20.95 | 18,499 |
| 2023-06-23 | $21.07 | $21.07 | $21.03 | $21.05 | $20.90 | 33,429 |
| 2023-06-22 | $21.07 | $21.09 | $21.03 | $21.06 | $20.91 | 60,959 |
| 2023-06-21 | $21.11 | $21.20 | $21.10 | $21.18 | $21.03 | 63,795 |
| 2023-06-20 | $21.18 | $21.24 | $21.18 | $21.21 | $21.06 | 144,655 |
| 2023-06-16 | $21.33 | $21.33 | $21.23 | $21.27 | $21.27 | 2,036 |
| 2023-06-15 | $21.23 | $21.32 | $21.23 | $21.30 | $21.30 | 38,706 |
| 2023-06-14 | $21.17 | $21.18 | $21.11 | $21.18 | $21.18 | 24,598 |
| 2023-06-13 | $21.16 | $21.17 | $21.11 | $21.13 | $21.13 | 56,710 |
| 2023-06-12 | $21.16 | $21.21 | $21.12 | $21.21 | $21.21 | 7,432 |
| 2023-06-09 | $21.13 | $21.15 | $21.12 | $21.13 | $21.13 | 39,853 |
| 2023-06-08 | $21.12 | $21.15 | $21.12 | $21.15 | $21.15 | 26,352 |
| 2023-06-07 | $21.07 | $21.07 | $21.04 | $21.06 | $21.06 | 157,213 |
| 2023-06-06 | $21.16 | $21.17 | $21.15 | $21.17 | $21.17 | 24,074 |
| 2023-06-05 | $21.18 | $21.18 | $21.14 | $21.14 | $21.14 | 21,863 |
| 2023-06-02 | $21.19 | $21.19 | $21.14 | $21.16 | $21.16 | 125,611 |
| 2023-06-01 | $21.16 | $21.22 | $21.16 | $21.22 | $21.22 | 55,928 |
| 2023-05-31 | $21.12 | $21.18 | $21.12 | $21.17 | $21.17 | 45,351 |
| 2023-05-30 | $21.10 | $21.11 | $21.09 | $21.10 | $21.10 | 40,503 |
| 2023-05-26 | $20.99 | $21.02 | $20.97 | $21.02 | $21.02 | 10,216 |
| 2023-05-25 | $20.98 | $20.98 | $20.95 | $20.96 | $20.96 | 21,500 |
| 2023-05-24 | $20.98 | $20.98 | $20.94 | $20.94 | $20.94 | 48,840 |
| 2023-05-23 | $20.99 | $21.00 | $20.98 | $20.99 | $20.99 | 56,732 |
| 2023-05-22 | $21.02 | $21.02 | $20.99 | $20.99 | $20.99 | 17,429 |
| 2023-05-19 | $21.01 | $21.06 | $20.99 | $21.00 | $21.00 | 15,871 |
| 2023-05-18 | $21.04 | $21.06 | $20.98 | $21.04 | $21.04 | 75,250 |
| 2023-05-17 | $21.05 | $21.08 | $21.05 | $21.07 | $21.07 | 46,915 |
| 2023-05-16 | $21.04 | $21.07 | $21.04 | $21.06 | $21.06 | 120,598 |
| 2023-05-15 | $21.09 | $21.10 | $21.07 | $21.10 | $21.10 | 8,365 |
| 2023-05-12 | $21.12 | $21.13 | $21.11 | $21.11 | $21.11 | 22,281 |
| 2023-05-11 | $21.19 | $21.19 | $21.16 | $21.18 | $21.18 | 128,932 |
| 2023-05-10 | $21.10 | $21.12 | $21.08 | $21.11 | $21.11 | 42,963 |
| 2023-05-09 | $21.02 | $21.04 | $21.01 | $21.01 | $21.01 | 43,147 |
| 2023-05-08 | $21.04 | $21.06 | $21.03 | $21.05 | $21.05 | 26,748 |
| 2023-05-05 | $21.05 | $21.10 | $21.05 | $21.09 | $21.09 | 20,126 |
| 2023-05-04 | $21.15 | $21.15 | $21.12 | $21.12 | $21.12 | 7,088 |
| 2023-05-03 | $21.13 | $21.14 | $21.09 | $21.13 | $21.13 | 20,771 |
| 2023-05-02 | $21.07 | $21.09 | $21.06 | $21.09 | $21.09 | 27,930 |
| 2023-05-01 | $21.04 | $21.05 | $20.95 | $20.97 | $20.97 | 58,110 |
| 2023-04-28 | $21.08 | $21.09 | $21.07 | $21.09 | $21.09 | 61,151 |
| 2023-04-27 | $21.00 | $21.01 | $20.99 | $21.01 | $21.01 | 50,912 |
| 2023-04-26 | $21.07 | $21.07 | $21.00 | $21.02 | $21.02 | 19,956 |
| 2023-04-25 | $21.06 | $21.08 | $21.05 | $21.07 | $21.07 | 29,027 |
| 2023-04-24 | $20.96 | $21.01 | $20.96 | $21.01 | $21.01 | 15,898 |
| 2023-04-21 | $20.95 | $20.95 | $20.94 | $20.94 | $20.94 | 18,710 |
| 2023-04-20 | $20.98 | $20.99 | $20.94 | $20.95 | $20.95 | 92,684 |
| 2023-04-19 | $20.89 | $20.94 | $20.88 | $20.93 | $20.93 | 41,594 |
| 2023-04-18 | $20.92 | $20.95 | $20.92 | $20.93 | $20.93 | 18,615 |
| 2023-04-17 | $20.94 | $20.94 | $20.90 | $20.92 | $20.92 | 50,251 |
| 2023-04-14 | $20.98 | $20.98 | $20.97 | $20.98 | $20.98 | 13,768 |
| 2023-04-13 | $21.09 | $21.09 | $21.02 | $21.04 | $21.04 | 507,337 |
| 2023-04-12 | $21.05 | $21.06 | $21.03 | $21.05 | $21.05 | 21,826 |
| 2023-04-11 | $21.04 | $21.05 | $21.03 | $21.05 | $21.05 | 22,828 |
| 2023-04-10 | $21.05 | $21.05 | $21.02 | $21.04 | $21.04 | 51,768 |
| 2023-04-06 | $21.05 | $21.05 | $21.03 | $21.03 | $21.03 | 29,923 |
| 2023-04-05 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 1,956 |
| 2023-04-04 | $21.04 | $21.05 | $21.02 | $21.02 | $21.02 | 15,271 |
| 2023-04-03 | $20.99 | $21.03 | $20.99 | $21.02 | $21.02 | 28,503 |
| 2023-03-31 | $20.98 | $21.03 | $20.98 | $21.01 | $21.01 | 13,211 |
| 2023-03-30 | $21.02 | $21.03 | $21.01 | $21.01 | $21.01 | 6,720 |
| 2023-03-29 | $21.02 | $21.02 | $21.00 | $21.02 | $21.02 | 30,236 |
| 2023-03-28 | $21.02 | $21.02 | $20.99 | $21.01 | $21.01 | 41,147 |
| 2023-03-27 | $21.02 | $21.02 | $21.01 | $21.01 | $21.01 | 25,754 |
| 2023-03-24 | $21.02 | $21.02 | $21.01 | $21.02 | $21.02 | 33,697 |
| 2023-03-23 | $21.02 | $21.02 | $21.00 | $21.02 | $21.02 | 15,847 |
| 2023-03-22 | $21.02 | $21.02 | $20.99 | $21.00 | $21.00 | 23,152 |
| 2023-03-21 | $21.01 | $21.01 | $20.83 | $20.98 | $20.98 | 98,806 |
| 2023-03-20 | $20.99 | $21.01 | $20.99 | $20.99 | $20.99 | 45,753 |
| 2023-03-17 | $21.01 | $21.01 | $20.97 | $21.00 | $21.00 | 79,808 |
| 2023-03-16 | $20.99 | $21.01 | $20.99 | $21.00 | $21.00 | 32,679 |
| 2023-03-15 | $20.99 | $20.99 | $20.97 | $20.99 | $20.99 | 37,642 |
| 2023-03-14 | $20.98 | $20.98 | $20.96 | $20.98 | $20.98 | 31,220 |
| 2023-03-13 | $20.94 | $20.99 | $20.94 | $20.99 | $20.99 | 11,836 |
| 2023-03-10 | $20.97 | $20.97 | $20.95 | $20.97 | $20.97 | 47,370 |
| 2023-03-09 | $20.95 | $20.96 | $20.94 | $20.95 | $20.95 | 59,750 |
| 2023-03-08 | $20.97 | $20.97 | $20.94 | $20.95 | $20.95 | 46,951 |
| 2023-03-07 | $20.95 | $20.95 | $20.94 | $20.95 | $20.95 | 15,384 |
| 2023-03-06 | $20.94 | $20.95 | $20.93 | $20.95 | $20.95 | 50,864 |
| 2023-03-03 | $20.94 | $20.95 | $20.94 | $20.95 | $20.95 | 28,789 |
| 2023-03-02 | $20.90 | $20.95 | $20.90 | $20.94 | $20.94 | 7,254 |
| 2023-03-01 | $20.95 | $20.95 | $20.93 | $20.94 | $20.94 | 15,914 |
| 2023-02-28 | $20.93 | $20.94 | $20.93 | $20.94 | $20.94 | 19,931 |
| 2023-02-27 | $20.93 | $20.94 | $20.93 | $20.94 | $20.94 | 23,389 |
| 2023-02-24 | $20.94 | $20.94 | $20.92 | $20.93 | $20.93 | 39,070 |
| 2023-02-23 | $20.94 | $20.95 | $20.91 | $20.94 | $20.94 | 91,886 |
| 2023-02-22 | $21.01 | $21.07 | $20.90 | $20.95 | $20.95 | 65,040 |
| 2023-02-21 | $21.20 | $21.20 | $20.96 | $20.96 | $20.96 | 37,695 |
| 2023-02-17 | $21.28 | $21.40 | $21.27 | $21.39 | $21.39 | 30,513 |
| 2023-02-16 | $21.46 | $21.58 | $21.39 | $21.39 | $21.39 | 40,148 |
| 2023-02-15 | $21.54 | $21.65 | $21.54 | $21.65 | $21.65 | 27,613 |
| 2023-02-14 | $21.45 | $21.65 | $21.44 | $21.61 | $21.61 | 87,168 |
| 2023-02-13 | $21.56 | $21.62 | $21.55 | $21.61 | $21.61 | 86,754 |
| 2023-02-10 | $21.36 | $21.44 | $21.32 | $21.44 | $21.44 | 29,001 |
| 2023-02-09 | $21.78 | $21.78 | $21.40 | $21.46 | $21.46 | 89,061 |
| 2023-02-08 | $21.69 | $21.69 | $21.62 | $21.65 | $21.65 | 8,412 |
| 2023-02-07 | $21.56 | $21.74 | $21.49 | $21.69 | $21.69 | 1,395,038 |
| 2023-02-06 | $21.66 | $21.69 | $21.64 | $21.66 | $21.66 | 22,807 |
| 2023-02-03 | $21.80 | $21.87 | $21.75 | $21.77 | $21.77 | 11,066 |
| 2023-02-02 | $21.84 | $21.92 | $21.84 | $21.91 | $21.91 | 13,152 |
| 2023-02-01 | $21.65 | $21.86 | $21.60 | $21.80 | $21.80 | 42,296 |
| 2023-01-31 | $21.52 | $21.68 | $21.52 | $21.66 | $21.66 | 62,026 |
| 2023-01-30 | $21.53 | $21.58 | $21.44 | $21.44 | $21.44 | 78,542 |
| 2023-01-27 | $21.49 | $21.61 | $21.49 | $21.56 | $21.56 | 44,121 |
| 2023-01-26 | $21.47 | $21.54 | $21.44 | $21.54 | $21.54 | 32,868 |
| 2023-01-25 | $21.33 | $21.46 | $21.33 | $21.46 | $21.46 | 44,807 |
| 2023-01-24 | $21.46 | $21.50 | $21.45 | $21.46 | $21.46 | 32,856 |
| 2023-01-23 | $21.47 | $21.50 | $21.39 | $21.47 | $21.47 | 103,029 |
| 2023-01-20 | $21.28 | $21.36 | $21.26 | $21.36 | $21.36 | 31,509 |
| 2023-01-19 | $21.19 | $21.27 | $21.19 | $21.20 | $21.20 | 32,013 |
| 2023-01-18 | $21.39 | $21.42 | $21.35 | $21.37 | $21.37 | 12,591 |
| 2023-01-17 | $21.45 | $21.53 | $21.45 | $21.45 | $21.45 | 49,217 |
| 2023-01-13 | $21.50 | $21.52 | $21.45 | $21.47 | $21.47 | 53,581 |
| 2023-01-12 | $21.46 | $21.54 | $21.46 | $21.53 | $21.53 | 65,012 |
| 2023-01-11 | $21.34 | $21.43 | $21.34 | $21.43 | $21.43 | 70,297 |
| 2023-01-10 | $21.10 | $21.25 | $21.09 | $21.25 | $21.25 | 122,482 |
| 2023-01-09 | $21.28 | $21.29 | $21.21 | $21.21 | $21.21 | 43,987 |
| 2023-01-06 | $21.30 | $21.30 | $21.28 | $21.28 | $21.28 | 10,126 |
| 2023-01-05 | $21.30 | $21.30 | $21.26 | $21.28 | $21.28 | 76,883 |
| 2023-01-04 | $21.29 | $21.29 | $21.27 | $21.27 | $21.27 | 24,094 |
| 2023-01-03 | $21.12 | $21.31 | $21.12 | $21.27 | $21.27 | 48,760 |
| 2022-12-30 | $21.30 | $21.32 | $21.26 | $21.26 | $21.26 | 80,616 |
| 2022-12-29 | $21.29 | $21.34 | $21.24 | $21.30 | $21.30 | 65,626 |
| 2022-12-28 | $21.32 | $21.32 | $21.21 | $21.21 | $21.21 | 10,265 |
| 2022-12-27 | $21.40 | $21.40 | $21.04 | $21.24 | $21.24 | 84,137 |
| 2022-12-23 | $21.55 | $21.56 | $21.53 | $21.56 | $21.34 | 17,481 |
| 2022-12-22 | $21.54 | $21.57 | $21.49 | $21.55 | $21.34 | 40,613 |
| 2022-12-21 | $21.60 | $21.60 | $21.58 | $21.60 | $21.38 | 16,408 |
| 2022-12-20 | $21.49 | $21.52 | $21.44 | $21.49 | $21.27 | 2,601,096 |
| 2022-12-19 | $21.56 | $21.56 | $21.48 | $21.52 | $21.30 | 63,034 |
| 2022-12-16 | $21.60 | $21.70 | $21.56 | $21.65 | $21.43 | 64,065 |
| 2022-12-15 | $21.90 | $21.90 | $21.78 | $21.82 | $21.60 | 31,779 |
| 2022-12-14 | $22.24 | $22.37 | $22.05 | $22.17 | $21.95 | 72,283 |
| 2022-12-13 | $22.35 | $22.36 | $22.18 | $22.24 | $22.02 | 58,965 |
| 2022-12-12 | $21.74 | $22.17 | $20.75 | $22.14 | $21.92 | 47,671 |
| 2022-12-09 | $22.07 | $22.09 | $21.89 | $21.89 | $21.67 | 23,782 |
| 2022-12-08 | $22.06 | $22.10 | $22.02 | $22.06 | $21.84 | 59,473 |
| 2022-12-07 | $21.96 | $22.03 | $21.91 | $21.93 | $21.71 | 70,074 |
| 2022-12-06 | $21.99 | $21.99 | $21.87 | $21.94 | $21.72 | 31,659 |
| 2022-12-05 | $22.16 | $22.23 | $22.05 | $22.10 | $21.88 | 41,579 |
| 2022-12-02 | $22.18 | $22.34 | $22.18 | $22.31 | $22.09 | 20,324 |
| 2022-12-01 | $22.20 | $22.33 | $22.20 | $22.31 | $22.09 | 25,809 |
| 2022-11-30 | $21.85 | $22.31 | $21.81 | $22.31 | $22.09 | 14,625 |
| 2022-11-29 | $21.87 | $21.88 | $21.83 | $21.86 | $21.64 | 34,843 |
| 2022-11-28 | $22.03 | $22.03 | $21.87 | $21.89 | $21.67 | 21,838 |
| 2022-11-25 | $22.12 | $22.12 | $22.09 | $22.10 | $21.88 | 72,963 |
| 2022-11-23 | $21.99 | $22.09 | $21.99 | $22.08 | $21.86 | 30,943 |
| 2022-11-22 | $21.88 | $21.99 | $21.88 | $21.99 | $21.77 | 28,446 |
| 2022-11-21 | $21.77 | $21.84 | $21.74 | $21.80 | $21.58 | 75,184 |
| 2022-11-18 | $21.72 | $21.82 | $21.69 | $21.79 | $21.57 | 35,580 |
| 2022-11-17 | $21.69 | $21.69 | $21.55 | $21.60 | $21.38 | 151,010 |
| 2022-11-16 | $21.79 | $21.79 | $21.51 | $21.64 | $21.42 | 85,394 |
| 2022-11-15 | $21.73 | $21.86 | $21.68 | $21.79 | $21.57 | 62,209 |
| 2022-11-14 | $21.75 | $21.88 | $21.68 | $21.68 | $21.47 | 2,699,706 |
| 2022-11-11 | $21.67 | $21.76 | $21.64 | $21.73 | $21.51 | 68,497 |
| 2022-11-10 | $21.66 | $21.66 | $21.61 | $21.61 | $21.39 | 8,238 |
| 2022-11-09 | $21.62 | $21.62 | $21.61 | $21.61 | $21.39 | 11,542 |
| 2022-11-08 | $21.61 | $21.62 | $21.60 | $21.60 | $21.38 | 26,656 |
| 2022-11-07 | $21.60 | $21.60 | $21.59 | $21.60 | $21.38 | 30,828 |
| 2022-11-04 | $21.60 | $21.60 | $21.59 | $21.59 | $21.37 | 54,959 |
| 2022-11-03 | $21.60 | $21.60 | $21.59 | $21.59 | $21.37 | 13,454 |
| 2022-11-02 | $21.58 | $21.61 | $21.58 | $21.60 | $21.38 | 72,365 |
| 2022-11-01 | $21.44 | $21.60 | $21.44 | $21.58 | $21.36 | 30,683 |
| 2022-10-31 | $21.56 | $21.61 | $21.56 | $21.58 | $21.36 | 22,279 |
| 2022-10-28 | $21.59 | $21.61 | $21.59 | $21.60 | $21.60 | 6,858 |
| 2022-10-27 | $21.59 | $21.61 | $21.58 | $21.58 | $21.58 | 31,799 |
| 2022-10-26 | $21.58 | $21.61 | $21.58 | $21.60 | $21.60 | 15,199 |
| 2022-10-25 | $21.58 | $21.59 | $21.57 | $21.59 | $21.59 | 89,992 |
| 2022-10-24 | $21.58 | $21.60 | $21.58 | $21.59 | $21.59 | 9,398 |
| 2022-10-21 | $21.37 | $21.59 | $21.37 | $21.57 | $21.57 | 77,665 |
| 2022-10-20 | $21.57 | $21.60 | $21.57 | $21.60 | $21.60 | 17,920 |
| 2022-10-19 | $21.58 | $21.60 | $21.57 | $21.57 | $21.57 | 8,712 |
| 2022-10-18 | $21.76 | $21.76 | $21.57 | $21.57 | $21.57 | 22,376 |
| 2022-10-17 | $21.57 | $21.60 | $21.57 | $21.59 | $21.59 | 10,991 |
| 2022-10-14 | $21.75 | $21.75 | $21.57 | $21.57 | $21.57 | 17,688 |
| 2022-10-13 | $21.56 | $21.59 | $21.55 | $21.59 | $21.59 | 57,519 |
| 2022-10-12 | $21.59 | $21.60 | $21.57 | $21.60 | $21.60 | 17,356 |
| 2022-10-11 | $21.59 | $21.60 | $21.56 | $21.60 | $21.60 | 26,278 |
| 2022-10-10 | $21.49 | $21.59 | $21.49 | $21.56 | $21.56 | 19,089 |
| 2022-10-07 | $21.54 | $21.60 | $21.54 | $21.57 | $21.57 | 16,028 |
| 2022-10-06 | $21.58 | $21.59 | $21.57 | $21.59 | $21.59 | 6,138 |
| 2022-10-05 | $21.48 | $21.59 | $21.48 | $21.56 | $21.56 | 12,042 |
| 2022-10-04 | $21.56 | $21.59 | $21.56 | $21.59 | $21.59 | 20,627 |
| 2022-10-03 | $21.57 | $21.59 | $21.56 | $21.59 | $21.59 | 15,436 |
| 2022-09-30 | $21.60 | $21.60 | $21.55 | $21.58 | $21.58 | 34,903 |
| 2022-09-29 | $21.59 | $21.59 | $21.56 | $21.59 | $21.59 | 16,594 |
| 2022-09-28 | $21.57 | $21.57 | $21.53 | $21.54 | $21.54 | 68,179 |
| 2022-09-27 | $21.63 | $21.63 | $21.55 | $21.59 | $21.59 | 64,530 |
| 2022-09-26 | $21.63 | $21.65 | $21.63 | $21.64 | $21.56 | 20,870 |
| 2022-09-23 | $21.53 | $21.86 | $21.53 | $21.63 | $21.63 | 34,481 |
| 2022-09-22 | $21.52 | $21.86 | $21.52 | $21.63 | $21.63 | 40,439 |
| 2022-09-21 | $21.63 | $21.64 | $21.57 | $21.61 | $21.61 | 29,741 |
| 2022-09-20 | $21.63 | $21.64 | $21.62 | $21.64 | $21.64 | 95,620 |
| 2022-09-19 | $21.58 | $21.64 | $21.58 | $21.64 | $21.64 | 23,543 |
| 2022-09-16 | $21.63 | $21.64 | $21.62 | $21.63 | $21.63 | 32,423 |
| 2022-09-15 | $21.50 | $21.64 | $21.50 | $21.62 | $21.62 | 41,942 |
| 2022-09-14 | $21.62 | $21.64 | $21.62 | $21.62 | $21.62 | 51,622 |
| 2022-09-13 | $21.43 | $21.64 | $21.43 | $21.64 | $21.64 | 70,284 |
| 2022-09-12 | $21.64 | $21.65 | $21.62 | $21.62 | $21.62 | 75,166 |
| 2022-09-09 | $21.54 | $21.65 | $21.54 | $21.63 | $21.63 | 22,913 |
| 2022-09-08 | $21.64 | $21.66 | $21.63 | $21.64 | $21.64 | 52,877 |
| 2022-09-07 | $21.60 | $21.64 | $21.60 | $21.64 | $21.64 | 67,166 |
| 2022-09-06 | $21.65 | $21.65 | $21.62 | $21.62 | $21.62 | 23,795 |
| 2022-09-02 | $21.64 | $21.70 | $21.64 | $21.64 | $21.64 | 107,720 |
| 2022-09-01 | $21.50 | $21.62 | $21.50 | $21.62 | $21.62 | 77,010 |
| 2022-08-31 | $21.68 | $21.68 | $21.61 | $21.61 | $21.61 | 31,444 |
| 2022-08-30 | $21.71 | $21.71 | $21.68 | $21.68 | $21.68 | 36,552 |
| 2022-08-29 | $21.73 | $21.76 | $21.72 | $21.72 | $21.72 | 40,835 |
| 2022-08-26 | $21.77 | $21.78 | $21.76 | $21.78 | $21.78 | 33,186 |
| 2022-08-25 | $21.79 | $21.84 | $21.79 | $21.84 | $21.84 | 39,899 |
| 2022-08-24 | $21.64 | $21.78 | $21.64 | $21.76 | $21.76 | 10,693 |
| 2022-08-23 | $22.00 | $22.00 | $21.76 | $21.78 | $21.78 | 23,237 |
| 2022-08-22 | $22.08 | $22.09 | $21.91 | $21.91 | $21.91 | 38,984 |
| 2022-08-19 | $22.33 | $22.33 | $21.88 | $22.28 | $22.28 | 111,414 |
| 2022-08-18 | $22.49 | $22.57 | $22.46 | $22.53 | $22.53 | 88,392 |
| 2022-08-17 | $22.46 | $22.58 | $22.43 | $22.50 | $22.50 | 76,214 |
| 2022-08-16 | $22.60 | $22.73 | $22.58 | $22.67 | $22.67 | 19,315 |
| 2022-08-15 | $22.57 | $22.68 | $22.56 | $22.68 | $22.68 | 9,786 |
| 2022-08-12 | $22.45 | $22.56 | $22.45 | $22.56 | $22.56 | 17,540 |
| 2022-08-11 | $22.51 | $22.51 | $22.27 | $22.29 | $22.29 | 39,253 |
| 2022-08-10 | $22.26 | $22.36 | $22.26 | $22.34 | $22.34 | 21,478 |
| 2022-08-09 | $22.00 | $22.07 | $21.97 | $22.02 | $22.02 | 22,300 |
| 2022-08-08 | $22.31 | $22.31 | $22.13 | $22.18 | $22.18 | 23,070 |
| 2022-08-05 | $22.16 | $22.18 | $22.04 | $22.18 | $22.18 | 27,184 |
| 2022-08-04 | $22.20 | $22.28 | $22.20 | $22.28 | $22.28 | 17,438 |
| 2022-08-03 | $22.11 | $22.28 | $22.09 | $22.25 | $22.25 | 202,917 |
| 2022-08-02 | $22.09 | $22.10 | $22.02 | $22.03 | $22.03 | 10,740 |
| 2022-08-01 | $22.08 | $22.10 | $22.08 | $22.09 | $22.09 | 29,533 |
| 2022-07-29 | $22.11 | $22.13 | $22.10 | $22.11 | $22.11 | 6,651 |
| 2022-07-28 | $22.08 | $22.09 | $22.05 | $22.08 | $22.08 | 83,238 |
| 2022-07-27 | $21.98 | $22.01 | $21.98 | $21.99 | $21.99 | 33,997 |
| 2022-07-26 | $21.98 | $21.98 | $21.95 | $21.95 | $21.95 | 22,389 |
| 2022-07-25 | $21.94 | $21.96 | $21.93 | $21.94 | $21.94 | 17,488 |
| 2022-07-22 | $21.97 | $21.97 | $21.94 | $21.95 | $21.95 | 13,648 |
| 2022-07-21 | $21.78 | $21.91 | $21.78 | $21.91 | $21.91 | 31,481 |
| 2022-07-20 | $21.69 | $21.87 | $21.69 | $21.83 | $21.83 | 51,359 |
| 2022-07-19 | $21.72 | $21.86 | $21.72 | $21.84 | $21.84 | 11,923 |
| 2022-07-18 | $21.88 | $21.88 | $21.83 | $21.86 | $21.86 | 38,073 |
| 2022-07-15 | $21.87 | $21.90 | $21.87 | $21.89 | $21.89 | 16,647 |
| 2022-07-14 | $21.82 | $21.88 | $21.82 | $21.87 | $21.87 | 34,701 |
| 2022-07-13 | $21.85 | $21.91 | $21.85 | $21.90 | $21.90 | 12,080 |
| 2022-07-12 | $21.94 | $21.94 | $21.89 | $21.89 | $21.89 | 38,381 |
| 2022-07-11 | $21.94 | $21.95 | $21.91 | $21.91 | $21.91 | 65,738 |
| 2022-07-08 | $21.67 | $21.90 | $21.67 | $21.87 | $21.87 | 64,800 |
| 2022-07-07 | $21.91 | $21.91 | $21.89 | $21.89 | $21.89 | 56,592 |
| 2022-07-06 | $21.95 | $21.95 | $21.90 | $21.92 | $21.92 | 42,071 |
| 2022-07-05 | $21.94 | $21.97 | $21.94 | $21.95 | $21.95 | 14,496 |
| 2022-07-01 | $21.95 | $21.98 | $21.93 | $21.96 | $21.96 | 62,301 |
| 2022-06-30 | $21.90 | $21.91 | $21.86 | $21.86 | $21.86 | 67,435 |
| 2022-06-29 | $21.85 | $21.89 | $21.85 | $21.87 | $21.87 | 190,064 |
| 2022-06-28 | $21.87 | $21.87 | $21.83 | $21.85 | $21.85 | 43,139 |
| 2022-06-27 | $21.86 | $21.89 | $21.82 | $21.83 | $21.83 | 78,262 |
| 2022-06-24 | $21.84 | $21.88 | $21.84 | $21.87 | $21.87 | 20,058 |
| 2022-06-23 | $21.92 | $21.95 | $21.85 | $21.89 | $21.83 | 235,362 |
| 2022-06-22 | $21.85 | $21.90 | $21.85 | $21.87 | $21.81 | 115,484 |
| 2022-06-21 | $21.81 | $21.85 | $21.81 | $21.83 | $21.77 | 61,318 |
| 2022-06-17 | $21.85 | $21.85 | $21.81 | $21.82 | $21.76 | 77,245 |
| 2022-06-16 | $21.76 | $21.81 | $21.76 | $21.81 | $21.75 | 18,880 |
| 2022-06-15 | $21.84 | $21.89 | $21.71 | $21.85 | $21.79 | 109,467 |
| 2022-06-14 | $21.84 | $21.84 | $21.71 | $21.77 | $21.71 | 174,824 |
| 2022-06-13 | $21.89 | $21.93 | $21.84 | $21.86 | $21.80 | 60,066 |
| 2022-06-10 | $22.03 | $22.08 | $22.03 | $22.06 | $22.00 | 20,732 |
| 2022-06-09 | $22.13 | $22.13 | $22.09 | $22.09 | $22.03 | 74,034 |
| 2022-06-08 | $22.16 | $22.17 | $22.15 | $22.15 | $22.09 | 29,619 |
| 2022-06-07 | $22.16 | $22.19 | $22.15 | $22.18 | $22.12 | 17,134 |
| 2022-06-06 | $22.17 | $22.17 | $22.13 | $22.14 | $22.08 | 29,280 |
| 2022-06-03 | $22.16 | $22.18 | $22.15 | $22.16 | $22.10 | 28,306 |
| 2022-06-02 | $22.18 | $22.20 | $22.18 | $22.18 | $22.12 | 113,164 |
| 2022-06-01 | $22.23 | $22.24 | $22.20 | $22.24 | $22.18 | 79,730 |
| 2022-05-31 | $22.23 | $22.26 | $22.23 | $22.25 | $22.19 | 78,336 |
| 2022-05-27 | $22.32 | $22.32 | $22.30 | $22.30 | $22.24 | 132,260 |
| 2022-05-26 | $22.22 | $22.33 | $22.22 | $22.28 | $22.22 | 775,717 |
| 2022-05-25 | $22.31 | $22.32 | $22.30 | $22.31 | $22.25 | 94,434 |
| 2022-05-24 | $22.29 | $22.29 | $22.26 | $22.27 | $22.21 | 163,264 |
| 2022-05-23 | $22.24 | $22.24 | $22.20 | $22.21 | $22.15 | 44,340 |
| 2022-05-20 | $22.28 | $22.31 | $22.28 | $22.30 | $22.24 | 76,532 |
| 2022-05-19 | $22.13 | $22.28 | $22.13 | $22.25 | $22.19 | 75,889 |
| 2022-05-18 | $22.26 | $22.29 | $22.26 | $22.28 | $22.22 | 71,046 |
| 2022-05-17 | $22.25 | $22.30 | $22.22 | $22.22 | $22.16 | 195,251 |
| 2022-05-16 | $22.35 | $22.35 | $22.32 | $22.32 | $22.26 | 60,339 |
| 2022-05-13 | $22.35 | $22.35 | $22.31 | $22.32 | $22.26 | 55,022 |
| 2022-05-12 | $22.37 | $22.40 | $22.36 | $22.37 | $22.31 | 161,672 |
| 2022-05-11 | $22.31 | $22.31 | $22.20 | $22.28 | $22.22 | 399,977 |
| 2022-05-10 | $22.48 | $22.48 | $22.26 | $22.31 | $22.25 | 97,593 |
| 2022-05-09 | $22.31 | $22.45 | $22.31 | $22.34 | $22.28 | 90,084 |
| 2022-05-06 | $22.56 | $22.63 | $22.49 | $22.59 | $22.53 | 101,562 |
| 2022-05-05 | $22.62 | $22.72 | $22.47 | $22.58 | $22.52 | 92,258 |
| 2022-05-04 | $22.56 | $22.84 | $22.56 | $22.77 | $22.70 | 179,779 |
| 2022-05-03 | $22.63 | $22.70 | $22.50 | $22.57 | $22.51 | 75,471 |
| 2022-05-02 | $22.60 | $22.61 | $22.41 | $22.54 | $22.48 | 324,215 |
| 2022-04-29 | $22.79 | $22.96 | $22.64 | $22.64 | $22.58 | 44,174 |
| 2022-04-28 | $22.85 | $22.96 | $22.81 | $22.94 | $22.87 | 696,590 |
| 2022-04-27 | $23.01 | $23.01 | $22.78 | $22.79 | $22.72 | 60,908 |
| 2022-04-26 | $23.10 | $23.17 | $22.87 | $22.87 | $22.80 | 156,763 |
| 2022-04-25 | $23.06 | $23.26 | $22.99 | $23.26 | $23.19 | 37,690 |
| 2022-04-22 | $23.46 | $23.46 | $23.14 | $23.14 | $23.07 | 78,760 |
| 2022-04-21 | $23.86 | $23.86 | $23.53 | $23.53 | $23.46 | 6,658 |
| 2022-04-20 | $23.82 | $23.85 | $23.78 | $23.80 | $23.73 | 38,932 |
| 2022-04-19 | $23.55 | $23.72 | $23.55 | $23.70 | $23.63 | 47,118 |
| 2022-04-18 | $23.63 | $23.63 | $23.50 | $23.56 | $23.49 | 62,314 |
| 2022-04-14 | $23.79 | $23.79 | $23.61 | $23.63 | $23.56 | 30,151 |
| 2022-04-13 | $23.75 | $23.90 | $23.75 | $23.88 | $23.81 | 13,317 |
| 2022-04-12 | $23.67 | $23.85 | $23.64 | $23.68 | $23.61 | 32,378 |
| 2022-04-11 | $23.85 | $23.85 | $23.63 | $23.65 | $23.58 | 54,141 |
| 2022-04-08 | $24.00 | $24.07 | $23.93 | $23.97 | $23.90 | 78,307 |
| 2022-04-07 | $23.97 | $24.09 | $23.92 | $24.04 | $23.97 | 15,589 |
| 2022-04-06 | $23.89 | $23.98 | $23.86 | $23.96 | $23.89 | 26,400 |
| 2022-04-05 | $24.24 | $24.38 | $24.07 | $24.08 | $24.01 | 52,044 |
| 2022-04-04 | $24.26 | $24.39 | $24.26 | $24.39 | $24.32 | 66,116 |
| 2022-04-01 | $24.13 | $24.26 | $24.13 | $24.26 | $24.19 | 28,138 |
| 2022-03-31 | $24.35 | $24.41 | $24.21 | $24.21 | $24.14 | 42,815 |
| 2022-03-30 | $24.38 | $24.41 | $24.27 | $24.30 | $24.23 | 814,794 |
| 2022-03-29 | $24.30 | $24.40 | $24.30 | $24.38 | $24.31 | 22,672 |
| 2022-03-28 | $24.19 | $24.24 | $24.10 | $24.24 | $24.17 | 33,516 |
| 2022-03-25 | $24.08 | $24.19 | $24.08 | $24.18 | $24.11 | 17,708 |
| 2022-03-24 | $24.05 | $24.23 | $24.05 | $24.23 | $24.13 | 44,849 |
| 2022-03-23 | $24.09 | $24.12 | $24.03 | $24.07 | $23.97 | 24,227 |
| 2022-03-22 | $24.08 | $24.13 | $24.08 | $24.13 | $24.03 | 34,769 |
| 2022-03-21 | $24.21 | $24.21 | $24.07 | $24.15 | $24.05 | 52,320 |
| 2022-03-18 | $24.20 | $24.25 | $24.20 | $24.25 | $24.15 | 12,254 |
| 2022-03-17 | $23.97 | $24.22 | $23.97 | $24.21 | $24.11 | 35,104 |
| 2022-03-16 | $23.95 | $24.09 | $23.75 | $24.09 | $23.99 | 44,653 |
| 2022-03-15 | $23.83 | $23.91 | $23.82 | $23.91 | $23.81 | 38,571 |
| 2022-03-14 | $23.80 | $23.83 | $23.67 | $23.69 | $23.59 | 34,712 |
| 2022-03-11 | $24.01 | $24.01 | $23.84 | $23.84 | $23.74 | 23,718 |
| 2022-03-10 | $23.94 | $23.99 | $23.89 | $23.93 | $23.83 | 90,985 |
| 2022-03-09 | $24.10 | $24.16 | $24.08 | $24.09 | $23.99 | 65,376 |
| 2022-03-08 | $24.13 | $24.20 | $24.07 | $24.07 | $23.97 | 47,479 |
| 2022-03-07 | $24.37 | $24.37 | $24.27 | $24.30 | $24.20 | 56,016 |
| 2022-03-04 | $24.26 | $24.44 | $24.26 | $24.44 | $24.34 | 46,996 |
| 2022-03-03 | $24.31 | $24.36 | $24.25 | $24.28 | $24.18 | 46,719 |
| 2022-03-02 | $24.19 | $24.27 | $24.16 | $24.16 | $24.06 | 15,777 |
| 2022-03-01 | $24.25 | $24.25 | $24.16 | $24.20 | $24.10 | 38,033 |
| 2022-02-28 | $24.10 | $24.19 | $24.10 | $24.19 | $24.09 | 26,090 |
| 2022-02-25 | $23.98 | $24.10 | $23.98 | $24.10 | $24.00 | 27,727 |
| 2022-02-24 | $23.65 | $23.77 | $23.61 | $23.77 | $23.67 | 94,952 |
| 2022-02-23 | $23.92 | $23.93 | $23.73 | $23.73 | $23.63 | 46,572 |
| 2022-02-22 | $23.99 | $24.03 | $23.90 | $23.95 | $23.85 | 47,292 |
| 2022-02-18 | $24.11 | $24.11 | $24.01 | $24.04 | $23.94 | 20,148 |
| 2022-02-17 | $24.07 | $24.11 | $24.04 | $24.04 | $23.94 | 42,872 |
| 2022-02-16 | $24.00 | $24.09 | $23.92 | $24.07 | $23.97 | 93,705 |
| 2022-02-15 | $24.09 | $24.09 | $24.03 | $24.03 | $23.93 | 37,409 |
| 2022-02-14 | $24.06 | $24.06 | $23.92 | $24.00 | $23.90 | 45,440 |
| 2022-02-11 | $24.18 | $24.23 | $24.13 | $24.18 | $24.08 | 50,484 |
| 2022-02-10 | $24.27 | $24.38 | $24.15 | $24.15 | $24.05 | 210,544 |
| 2022-02-09 | $24.44 | $24.50 | $24.44 | $24.48 | $24.38 | 15,378 |
| 2022-02-08 | $24.26 | $24.37 | $24.26 | $24.36 | $24.26 | 24,533 |
| 2022-02-07 | $24.35 | $24.35 | $24.29 | $24.29 | $24.19 | 7,769 |
| 2022-02-04 | $24.37 | $24.37 | $24.21 | $24.28 | $24.18 | 130,307 |
| 2022-02-03 | $24.33 | $24.57 | $24.33 | $24.46 | $24.36 | 45,405 |
| 2022-02-02 | $24.62 | $24.63 | $24.54 | $24.62 | $24.52 | 60,482 |
| 2022-02-01 | $24.34 | $24.47 | $24.34 | $24.45 | $24.35 | 48,797 |
| 2022-01-31 | $24.30 | $24.44 | $24.29 | $24.44 | $24.34 | 69,910 |
| 2022-01-28 | $24.04 | $24.32 | $24.04 | $24.30 | $24.20 | 20,268 |
| 2022-01-27 | $24.32 | $24.32 | $24.05 | $24.07 | $23.97 | 1,922,455 |
| 2022-01-26 | $24.49 | $24.55 | $23.89 | $23.96 | $23.86 | 56,593 |
| 2022-01-25 | $24.02 | $24.47 | $23.92 | $24.18 | $24.08 | 27,828 |
| 2022-01-24 | $23.89 | $24.41 | $23.67 | $24.41 | $24.31 | 42,506 |
| 2022-01-21 | $24.33 | $24.68 | $24.30 | $24.31 | $24.21 | 46,016 |
| 2022-01-20 | $25.05 | $25.26 | $24.62 | $24.68 | $24.58 | 34,489 |
| 2022-01-19 | $25.28 | $25.29 | $24.92 | $24.94 | $24.84 | 21,269 |
| 2022-01-18 | $25.31 | $25.33 | $25.11 | $25.11 | $25.01 | 35,765 |
| 2022-01-14 | $25.37 | $25.54 | $25.35 | $25.53 | $25.43 | 36,340 |
| 2022-01-13 | $25.86 | $25.86 | $25.51 | $25.51 | $25.41 | 41,685 |
| 2022-01-12 | $25.92 | $25.92 | $25.75 | $25.85 | $25.74 | 41,168 |
| 2022-01-11 | $25.45 | $25.82 | $25.43 | $25.80 | $25.69 | 30,180 |
| 2022-01-10 | $25.17 | $25.48 | $25.17 | $25.48 | $25.38 | 11,946 |
| 2022-01-07 | $25.66 | $25.72 | $25.50 | $25.50 | $25.40 | 24,010 |
| 2022-01-06 | $25.67 | $25.74 | $25.66 | $25.66 | $25.56 | 69,178 |
| 2022-01-05 | $26.12 | $26.16 | $25.60 | $25.60 | $25.50 | 22,580 |
| 2022-01-04 | $26.25 | $26.28 | $26.04 | $26.16 | $26.05 | 122,714 |
| 2022-01-03 | $26.16 | $26.18 | $26.03 | $26.17 | $26.06 | 86,421 |
| 2021-12-31 | $26.07 | $26.11 | $26.02 | $26.02 | $25.91 | 14,045 |
| 2021-12-30 | $26.20 | $26.22 | $26.06 | $26.07 | $25.96 | 53,811 |
| 2021-12-29 | $26.59 | $26.59 | $26.51 | $26.51 | $25.95 | 24,775 |
| 2021-12-28 | $26.56 | $26.60 | $26.53 | $26.54 | $25.98 | 57,760 |
| 2021-12-27 | $26.45 | $26.63 | $26.45 | $26.61 | $26.05 | 57,572 |
| 2021-12-23 | $26.31 | $26.38 | $26.31 | $26.36 | $25.80 | 85,101 |
| 2021-12-22 | $26.16 | $26.19 | $26.12 | $26.19 | $25.64 | 39,728 |
| 2021-12-21 | $25.27 | $26.02 | $25.27 | $25.97 | $25.42 | 107,803 |
| 2021-12-20 | $25.44 | $25.50 | $25.34 | $25.47 | $24.93 | 48,431 |
| 2021-12-17 | $25.75 | $25.98 | $25.71 | $25.80 | $25.25 | 38,448 |
| 2021-12-16 | $26.14 | $26.14 | $25.86 | $25.93 | $25.38 | 35,409 |
| 2021-12-15 | $25.73 | $26.19 | $25.71 | $26.19 | $25.64 | 21,348 |
| 2021-12-14 | $25.95 | $25.95 | $25.76 | $25.84 | $25.29 | 54,885 |
| 2021-12-13 | $26.10 | $26.14 | $26.05 | $26.05 | $25.50 | 45,122 |
| 2021-12-10 | $26.28 | $26.31 | $26.20 | $26.31 | $25.75 | 34,191 |
| 2021-12-09 | $26.42 | $26.42 | $26.19 | $26.19 | $25.64 | 42,288 |
| 2021-12-08 | $26.38 | $26.47 | $26.36 | $26.44 | $25.88 | 96,867 |
| 2021-12-07 | $26.46 | $26.46 | $26.36 | $26.38 | $25.82 | 39,385 |
| 2021-12-06 | $25.75 | $26.02 | $25.68 | $25.90 | $25.35 | 23,159 |
| 2021-12-03 | $25.73 | $25.73 | $25.50 | $25.67 | $25.13 | 67,231 |
| 2021-12-02 | $25.63 | $25.96 | $25.63 | $25.95 | $25.40 | 62,710 |
| 2021-12-01 | $26.10 | $26.24 | $25.56 | $25.56 | $25.02 | 48,604 |
| 2021-11-30 | $26.27 | $26.27 | $25.88 | $25.88 | $25.33 | 37,189 |
| 2021-11-29 | $26.29 | $26.39 | $26.29 | $26.32 | $25.76 | 25,242 |
| 2021-11-26 | $26.25 | $26.25 | $25.98 | $26.09 | $25.54 | 21,933 |
| 2021-11-24 | $26.44 | $26.61 | $26.44 | $26.61 | $26.05 | 46,783 |
| 2021-11-23 | $26.38 | $26.46 | $26.29 | $26.46 | $25.90 | 103,492 |
| 2021-11-22 | $26.67 | $26.81 | $26.51 | $26.51 | $25.95 | 13,729 |
| 2021-11-19 | $26.69 | $26.72 | $26.64 | $26.64 | $26.08 | 1,950,342 |
| 2021-11-18 | $26.57 | $26.63 | $26.57 | $26.62 | $26.06 | 5,578 |
| 2021-11-17 | $26.60 | $26.63 | $26.59 | $26.62 | $26.06 | 84,297 |
| 2021-11-16 | $26.68 | $26.68 | $26.63 | $26.63 | $26.07 | 30,947 |
| 2021-11-15 | $26.65 | $26.65 | $26.56 | $26.60 | $26.04 | 61,610 |
| 2021-11-12 | $26.62 | $26.68 | $26.62 | $26.68 | $26.12 | 21,317 |
| 2021-11-11 | $26.57 | $26.58 | $26.53 | $26.53 | $25.96 | 40,151 |
| 2021-11-10 | $26.66 | $26.67 | $26.49 | $26.51 | $25.95 | 64,763 |
| 2021-11-09 | $26.85 | $26.85 | $26.78 | $26.82 | $26.25 | 25,224 |
| 2021-11-08 | $26.93 | $26.93 | $26.86 | $26.86 | $26.29 | 39,609 |
| 2021-11-05 | $26.88 | $26.88 | $26.81 | $26.82 | $26.25 | 46,501 |
| 2021-11-04 | $26.69 | $26.73 | $26.69 | $26.73 | $26.16 | 37,172 |
| 2021-11-03 | $26.50 | $26.62 | $26.50 | $26.62 | $26.06 | 46,974 |
| 2021-11-02 | $26.48 | $26.51 | $26.48 | $26.51 | $25.95 | 25,809 |
| 2021-11-01 | $26.39 | $26.43 | $26.38 | $26.43 | $25.88 | 43,990 |
| 2021-10-29 | $26.34 | $26.36 | $26.32 | $26.36 | $25.80 | 18,979 |
| 2021-10-28 | $26.28 | $26.31 | $26.27 | $26.31 | $25.75 | 42,754 |
| 2021-10-27 | $26.31 | $26.31 | $26.17 | $26.17 | $25.62 | 38,738 |
| 2021-10-26 | $26.17 | $26.22 | $26.17 | $26.21 | $25.65 | 121,983 |
| 2021-10-25 | $26.10 | $26.20 | $26.10 | $26.15 | $25.60 | 46,571 |
| 2021-10-22 | $26.12 | $26.12 | $26.05 | $26.09 | $25.53 | 31,178 |
| 2021-10-21 | $26.12 | $26.16 | $26.09 | $26.16 | $25.61 | 103,627 |
| 2021-10-20 | $26.14 | $26.14 | $26.10 | $26.13 | $25.58 | 50,744 |
| 2021-10-19 | $26.06 | $26.09 | $26.05 | $26.09 | $25.54 | 29,997 |
| 2021-10-18 | $25.90 | $25.99 | $25.89 | $25.98 | $25.43 | 14,764 |
| 2021-10-15 | $25.89 | $25.95 | $25.89 | $25.91 | $25.36 | 43,325 |
| 2021-10-14 | $25.75 | $25.90 | $25.75 | $25.89 | $25.34 | 33,717 |
| 2021-10-13 | $25.52 | $25.62 | $25.52 | $25.62 | $25.08 | 36,184 |
| 2021-10-12 | $25.42 | $25.50 | $25.42 | $25.45 | $24.91 | 39,895 |
| 2021-10-11 | $25.60 | $25.60 | $25.43 | $25.43 | $24.89 | 20,955 |
| 2021-10-08 | $25.54 | $25.61 | $25.54 | $25.56 | $25.02 | 18,218 |
| 2021-10-07 | $25.78 | $25.78 | $25.67 | $25.67 | $25.12 | 64,075 |
| 2021-10-06 | $25.33 | $25.53 | $25.33 | $25.53 | $24.99 | 3,187 |
| 2021-10-05 | $25.52 | $25.55 | $25.46 | $25.46 | $24.92 | 51,949 |
| 2021-10-04 | $25.37 | $25.37 | $25.30 | $25.34 | $24.81 | 69,696 |
| 2021-10-01 | $25.46 | $25.71 | $25.38 | $25.64 | $25.10 | 45,544 |
| 2021-09-30 | $25.65 | $25.65 | $25.49 | $25.49 | $24.95 | 25,287 |
| 2021-09-29 | $25.66 | $25.71 | $25.58 | $25.60 | $25.06 | 28,338 |
| 2021-09-28 | $25.85 | $25.85 | $25.55 | $25.55 | $25.01 | 13,840 |
| 2021-09-27 | $26.05 | $26.08 | $26.00 | $26.05 | $25.49 | 139,071 |
| 2021-09-24 | $25.96 | $26.16 | $25.96 | $26.10 | $25.55 | 111,419 |
| 2021-09-23 | $26.11 | $26.25 | $26.11 | $26.21 | $25.66 | 70,045 |
| 2021-09-22 | $26.03 | $26.13 | $25.95 | $26.11 | $25.56 | 103,964 |
| 2021-09-21 | $26.05 | $26.05 | $25.89 | $25.95 | $25.40 | 28,076 |
| 2021-09-20 | $25.98 | $25.98 | $25.79 | $25.89 | $25.34 | 79,917 |
| 2021-09-17 | $26.27 | $26.27 | $26.12 | $26.17 | $25.62 | 41,052 |
| 2021-09-16 | $26.22 | $26.32 | $26.20 | $26.30 | $25.74 | 130,634 |
| 2021-09-15 | $26.18 | $26.34 | $26.18 | $26.34 | $25.78 | 94,073 |
| 2021-09-14 | $26.32 | $26.32 | $26.18 | $26.18 | $25.63 | 63,982 |
| 2021-09-13 | $26.23 | $26.28 | $26.20 | $26.28 | $25.72 | 74,221 |
| 2021-09-10 | $26.47 | $26.47 | $26.25 | $26.25 | $25.69 | 48,123 |
| 2021-09-09 | $26.44 | $26.45 | $26.40 | $26.40 | $25.84 | 28,937 |
| 2021-09-08 | $26.47 | $26.47 | $26.41 | $26.44 | $25.88 | 20,602 |
| 2021-09-07 | $26.51 | $26.51 | $26.48 | $26.48 | $25.92 | 31,382 |
| 2021-09-03 | $26.58 | $26.58 | $26.55 | $26.56 | $26.00 | 12,220 |
| 2021-09-02 | $26.58 | $26.58 | $26.53 | $26.57 | $26.01 | 34,307 |
| 2021-09-01 | $26.51 | $26.54 | $26.50 | $26.50 | $25.94 | 15,145 |
| 2021-08-31 | $26.47 | $26.48 | $26.47 | $26.47 | $25.91 | 56,764 |
| 2021-08-30 | $26.51 | $26.54 | $26.49 | $26.52 | $25.96 | 27,878 |
| 2021-08-27 | $26.34 | $26.40 | $26.34 | $26.40 | $25.84 | 21,397 |
| 2021-08-26 | $26.22 | $26.22 | $26.18 | $26.18 | $25.62 | 6,564 |
| 2021-08-25 | $26.28 | $26.30 | $26.26 | $26.26 | $25.70 | 47,513 |
| 2021-08-24 | $26.28 | $26.29 | $26.25 | $26.26 | $25.70 | 48,896 |
| 2021-08-23 | $26.16 | $26.24 | $26.16 | $26.22 | $25.67 | 19,539 |
| 2021-08-20 | $26.05 | $26.05 | $26.01 | $26.04 | $25.49 | 36,181 |
| 2021-08-19 | $25.80 | $25.89 | $25.80 | $25.86 | $25.31 | 89,736 |
| 2021-08-18 | $26.01 | $26.01 | $25.83 | $25.83 | $25.28 | 20,081 |
| 2021-08-17 | $26.02 | $26.02 | $25.93 | $26.00 | $25.45 | 50,726 |
| 2021-08-16 | $26.05 | $26.11 | $25.98 | $26.10 | $25.55 | 71,075 |
| 2021-08-13 | $26.08 | $26.10 | $26.07 | $26.09 | $25.54 | 83,964 |
| 2021-08-12 | $25.95 | $26.02 | $25.95 | $26.01 | $25.46 | 11,963 |
| 2021-08-11 | $25.91 | $25.97 | $25.90 | $25.97 | $25.42 | 36,685 |
| 2021-08-10 | $25.98 | $25.99 | $25.96 | $25.96 | $25.41 | 19,715 |
| 2021-08-09 | $26.06 | $26.07 | $26.05 | $26.05 | $25.49 | 12,802 |
| 2021-08-06 | $26.12 | $26.12 | $26.06 | $26.07 | $25.52 | 32,299 |
| 2021-08-05 | $26.10 | $26.17 | $26.10 | $26.17 | $25.62 | 80,696 |
| 2021-08-04 | $26.11 | $26.13 | $26.08 | $26.08 | $25.53 | 30,916 |
| 2021-08-03 | $25.99 | $26.12 | $25.97 | $26.12 | $25.57 | 51,231 |
| 2021-08-02 | $26.06 | $26.07 | $26.02 | $26.02 | $25.46 | 27,508 |
| 2021-07-30 | $26.01 | $26.03 | $25.99 | $25.99 | $25.44 | 72,096 |
| 2021-07-29 | $26.07 | $26.07 | $26.05 | $26.05 | $25.50 | 12,275 |
| 2021-07-28 | $25.98 | $26.09 | $25.96 | $26.05 | $25.50 | 26,394 |
| 2021-07-27 | $25.81 | $25.94 | $25.81 | $25.94 | $25.39 | 28,310 |
| 2021-07-26 | $26.11 | $26.11 | $26.00 | $26.05 | $25.50 | 68,006 |
| 2021-07-23 | $25.92 | $26.05 | $25.92 | $26.03 | $25.48 | 9,452 |
| 2021-07-22 | $25.82 | $25.84 | $25.82 | $25.83 | $25.28 | 26,169 |
| 2021-07-21 | $25.74 | $25.78 | $25.72 | $25.78 | $25.23 | 41,749 |
| 2021-07-20 | $25.52 | $25.75 | $25.52 | $25.72 | $25.18 | 24,149 |
| 2021-07-19 | $25.43 | $25.43 | $25.36 | $25.43 | $24.90 | 40,676 |
| 2021-07-16 | $25.74 | $25.74 | $25.61 | $25.61 | $25.07 | 43,617 |
| 2021-07-15 | $25.74 | $25.74 | $25.61 | $25.65 | $25.11 | 68,032 |
| 2021-07-14 | $25.85 | $25.89 | $25.73 | $25.75 | $25.21 | 35,852 |
| 2021-07-13 | $25.94 | $25.94 | $25.74 | $25.75 | $25.21 | 1,724,129 |
| 2021-07-12 | $25.84 | $25.90 | $25.84 | $25.87 | $25.32 | 2,727 |
| 2021-07-09 | $25.78 | $25.86 | $25.76 | $25.85 | $25.30 | 27,800 |
| 2021-07-08 | $25.75 | $25.80 | $25.75 | $25.77 | $25.23 | 34,681 |
| 2021-07-07 | $25.85 | $25.89 | $25.85 | $25.87 | $25.33 | 56,282 |
| 2021-07-06 | $25.71 | $25.78 | $25.71 | $25.78 | $25.23 | 17,616 |
| 2021-07-02 | $25.68 | $25.75 | $25.67 | $25.75 | $25.21 | 40,850 |
| 2021-07-01 | $25.61 | $25.66 | $25.58 | $25.66 | $25.12 | 72,687 |
| 2021-06-30 | $25.54 | $25.60 | $25.54 | $25.60 | $25.06 | 23,171 |
| 2021-06-29 | $25.60 | $25.60 | $25.52 | $25.53 | $24.99 | 80,021 |
| 2021-06-28 | $25.46 | $25.56 | $25.46 | $25.56 | $25.02 | 33,541 |
| 2021-06-25 | $25.46 | $25.49 | $25.44 | $25.49 | $24.95 | 111,994 |
| 2021-06-24 | $25.46 | $25.47 | $25.44 | $25.45 | $24.91 | 92,195 |
| 2021-06-23 | $25.42 | $25.42 | $25.37 | $25.37 | $24.83 | 86,686 |
| 2021-06-22 | $25.42 | $25.44 | $25.41 | $25.44 | $24.90 | 24,613 |
| 2021-06-21 | $25.35 | $25.41 | $25.35 | $25.37 | $24.84 | 54,480 |
| 2021-06-18 | $25.33 | $25.34 | $25.27 | $25.27 | $24.73 | 61,651 |
| 2021-06-17 | $25.24 | $25.45 | $25.24 | $25.39 | $24.85 | 32,582 |
| 2021-06-16 | $25.47 | $25.49 | $25.28 | $25.31 | $24.77 | 23,300 |
| 2021-06-15 | $25.47 | $25.49 | $25.45 | $25.47 | $24.93 | 26,404 |
| 2021-06-14 | $25.43 | $25.47 | $25.40 | $25.47 | $24.93 | 11,545 |
| 2021-06-11 | $25.44 | $25.48 | $25.43 | $25.48 | $24.94 | 62,442 |
| 2021-06-10 | $25.40 | $25.45 | $25.40 | $25.43 | $24.89 | 28,557 |
| 2021-06-09 | $25.36 | $25.36 | $25.33 | $25.33 | $24.79 | 54,844 |
| 2021-06-08 | $25.30 | $25.35 | $25.30 | $25.30 | $24.76 | 68,882 |
| 2021-06-07 | $25.31 | $25.32 | $25.26 | $25.32 | $24.78 | 20,069 |
| 2021-06-04 | $25.31 | $25.34 | $25.31 | $25.34 | $24.80 | 80,382 |
| 2021-06-03 | $25.21 | $25.21 | $25.18 | $25.20 | $24.67 | 18,062 |
| 2021-06-02 | $25.22 | $25.24 | $25.21 | $25.22 | $24.69 | 63,997 |
| 2021-06-01 | $25.20 | $25.21 | $25.16 | $25.20 | $24.67 | 69,065 |
| 2021-05-28 | $25.22 | $25.22 | $25.20 | $25.20 | $24.67 | 5,590 |
| 2021-05-27 | $25.21 | $25.21 | $25.15 | $25.15 | $24.62 | 45,958 |
| 2021-05-26 | $25.18 | $25.19 | $25.17 | $25.18 | $24.65 | 41,133 |
| 2021-05-25 | $25.15 | $25.17 | $25.11 | $25.14 | $24.61 | 45,642 |
| 2021-05-24 | $25.18 | $25.23 | $25.17 | $25.18 | $24.65 | 56,517 |
| 2021-05-21 | $25.03 | $25.13 | $25.03 | $25.07 | $24.54 | 46,948 |
| 2021-05-20 | $24.94 | $25.06 | $24.93 | $25.03 | $24.50 | 49,430 |
| 2021-05-19 | $24.78 | $24.83 | $24.74 | $24.83 | $24.30 | 22,423 |
| 2021-05-18 | $25.00 | $25.01 | $24.89 | $24.89 | $24.36 | 49,023 |
| 2021-05-17 | $25.04 | $25.04 | $24.96 | $24.99 | $24.46 | 29,770 |
| 2021-05-14 | $25.03 | $25.10 | $25.03 | $25.08 | $24.55 | 46,324 |
| 2021-05-13 | $24.86 | $24.94 | $24.82 | $24.89 | $24.36 | 54,737 |
| 2021-05-12 | $24.90 | $24.90 | $24.62 | $24.63 | $24.11 | 27,132 |
| 2021-05-11 | $25.07 | $25.07 | $25.00 | $25.04 | $24.51 | 41,317 |
| 2021-05-10 | $25.29 | $25.40 | $25.21 | $25.21 | $24.68 | 67,445 |
| 2021-05-07 | $25.38 | $25.38 | $25.32 | $25.35 | $24.82 | 39,889 |
| 2021-05-06 | $25.18 | $25.29 | $25.18 | $25.29 | $24.75 | 19,977 |
| 2021-05-05 | $25.15 | $25.15 | $25.14 | $25.14 | $24.61 | 33,133 |
| 2021-05-04 | $25.23 | $25.25 | $25.13 | $25.18 | $24.65 | 22,752 |
| 2021-05-03 | $25.27 | $25.31 | $25.24 | $25.24 | $24.71 | 20,035 |
| 2021-04-30 | $25.20 | $25.24 | $25.16 | $25.24 | $24.71 | 34,765 |
| 2021-04-29 | $25.24 | $25.24 | $25.18 | $25.21 | $24.68 | 15,726 |
| 2021-04-28 | $25.19 | $25.19 | $25.13 | $25.16 | $24.63 | 74,626 |
| 2021-04-27 | $25.27 | $25.27 | $25.17 | $25.17 | $24.64 | 6,286 |
| 2021-04-26 | $25.30 | $25.32 | $25.25 | $25.28 | $24.75 | 89,167 |
| 2021-04-23 | $25.23 | $25.33 | $25.23 | $25.27 | $24.74 | 143,601 |
| 2021-04-22 | $25.33 | $25.33 | $25.19 | $25.21 | $24.68 | 72,608 |
| 2021-04-21 | $25.23 | $25.33 | $25.23 | $25.33 | $24.79 | 96,776 |
| 2021-04-20 | $25.22 | $25.22 | $25.15 | $25.18 | $24.65 | 43,695 |
| 2021-04-19 | $25.25 | $25.25 | $25.18 | $25.23 | $24.70 | 52,904 |
| 2021-04-16 | $25.30 | $25.36 | $25.28 | $25.33 | $24.79 | 58,263 |
| 2021-04-15 | $25.19 | $25.27 | $25.16 | $25.26 | $24.73 | 100,194 |
| 2021-04-14 | $25.11 | $25.12 | $25.07 | $25.07 | $24.54 | 42,711 |
| 2021-04-13 | $25.06 | $25.14 | $25.06 | $25.13 | $24.60 | 93,015 |
| 2021-04-12 | $25.03 | $25.05 | $25.00 | $25.02 | $24.49 | 49,540 |
| 2021-04-09 | $24.98 | $25.02 | $24.98 | $25.02 | $24.49 | 44,001 |
| 2021-04-08 | $24.99 | $24.99 | $24.94 | $24.96 | $24.43 | 89,965 |
| 2021-04-07 | $24.94 | $24.96 | $24.89 | $24.89 | $24.36 | 78,982 |
| 2021-04-06 | $24.86 | $24.96 | $24.86 | $24.91 | $24.38 | 453,942 |
| 2021-04-05 | $24.66 | $24.88 | $24.66 | $24.83 | $24.30 | 67,609 |
| 2021-04-01 | $24.60 | $24.66 | $24.58 | $24.66 | $24.14 | 88,068 |
| 2021-03-31 | $24.56 | $24.57 | $24.52 | $24.55 | $24.03 | 44,324 |
| 2021-03-30 | $24.41 | $24.47 | $24.38 | $24.43 | $23.91 | 62,226 |
| 2021-03-29 | $24.44 | $24.49 | $24.40 | $24.48 | $23.96 | 46,306 |
| 2021-03-26 | $24.33 | $24.55 | $24.31 | $24.55 | $24.03 | 81,658 |
| 2021-03-25 | $24.11 | $24.29 | $24.11 | $24.29 | $23.78 | 68,163 |
| 2021-03-24 | $24.31 | $24.36 | $24.25 | $24.25 | $23.74 | 66,333 |
| 2021-03-23 | $24.30 | $24.32 | $24.22 | $24.25 | $23.74 | 73,580 |
| 2021-03-22 | $24.16 | $24.28 | $24.16 | $24.23 | $23.72 | 27,341 |
| 2021-03-19 | $24.06 | $24.16 | $23.98 | $24.13 | $23.62 | 262,391 |
| 2021-03-18 | $24.15 | $24.15 | $24.05 | $24.05 | $23.54 | 65,454 |
| 2021-03-17 | $24.25 | $24.39 | $24.21 | $24.35 | $23.83 | 48,828 |
| 2021-03-16 | $24.43 | $24.43 | $24.36 | $24.36 | $23.84 | 260,487 |
| 2021-03-15 | $24.31 | $24.38 | $24.27 | $24.38 | $23.86 | 48,291 |
| 2021-03-12 | $24.15 | $24.24 | $24.15 | $24.23 | $23.72 | 50,275 |
| 2021-03-11 | $24.25 | $24.32 | $24.22 | $24.22 | $23.71 | 212,033 |
| 2021-03-10 | $24.15 | $24.18 | $24.15 | $24.16 | $23.65 | 129,273 |
| 2021-03-09 | $24.00 | $24.09 | $24.00 | $24.04 | $23.53 | 183,210 |
| 2021-03-08 | $23.87 | $23.92 | $23.76 | $23.76 | $23.26 | 60,909 |
| 2021-03-05 | $23.56 | $23.84 | $23.44 | $23.79 | $23.29 | 68,316 |
| 2021-03-04 | $23.74 | $23.82 | $23.42 | $23.51 | $23.01 | 152,884 |
| 2021-03-03 | $23.83 | $23.87 | $23.75 | $23.78 | $23.28 | 113,025 |
| 2021-03-02 | $24.01 | $24.06 | $23.91 | $23.91 | $23.40 | 61,794 |
| 2021-03-01 | $23.91 | $24.05 | $23.91 | $24.01 | $23.50 | 116,629 |
| 2021-02-26 | $23.73 | $23.83 | $23.73 | $23.74 | $23.24 | 100,180 |
| 2021-02-25 | $24.03 | $24.03 | $23.72 | $23.72 | $23.22 | 37,177 |
| 2021-02-24 | $23.97 | $24.13 | $23.97 | $24.13 | $23.62 | 34,403 |
| 2021-02-23 | $23.95 | $24.14 | $23.94 | $24.13 | $23.62 | 132,659 |
| 2021-02-22 | $24.19 | $24.19 | $24.11 | $24.11 | $23.60 | 48,498 |
| 2021-02-19 | $24.38 | $24.38 | $24.28 | $24.28 | $23.76 | 11,189 |
| 2021-02-18 | $24.29 | $24.43 | $24.29 | $24.38 | $23.86 | 26,900 |
| 2021-02-17 | $24.27 | $24.89 | $24.27 | $24.43 | $23.91 | 41,196 |
| 2021-02-16 | $24.47 | $24.47 | $24.37 | $24.37 | $23.85 | 19,016 |
| 2021-02-12 | $24.48 | $24.58 | $24.46 | $24.58 | $24.06 | 65,436 |
| 2021-02-11 | $24.65 | $24.65 | $24.50 | $24.60 | $24.08 | 75,053 |
| 2021-02-10 | $24.58 | $24.70 | $24.52 | $24.63 | $24.11 | 115,416 |
| 2021-02-09 | $24.58 | $24.62 | $24.56 | $24.58 | $24.06 | 109,115 |
| 2021-02-08 | $24.56 | $24.60 | $24.56 | $24.59 | $24.07 | 76,343 |
| 2021-02-05 | $24.50 | $24.58 | $24.50 | $24.51 | $23.99 | 64,251 |
| 2021-02-04 | $24.31 | $24.46 | $24.31 | $24.45 | $23.93 | 33,552 |
| 2021-02-03 | $24.38 | $24.41 | $24.34 | $24.34 | $23.82 | 61,681 |
| 2021-02-02 | $24.31 | $24.48 | $24.30 | $24.35 | $23.83 | 162,146 |
| 2021-02-01 | $24.17 | $24.31 | $24.11 | $24.27 | $23.76 | 57,709 |
| 2021-01-29 | $24.21 | $24.25 | $24.04 | $24.05 | $23.54 | 28,296 |
| 2021-01-28 | $24.39 | $24.45 | $24.35 | $24.35 | $23.84 | 155,425 |
| 2021-01-27 | $24.19 | $24.97 | $24.19 | $24.21 | $23.70 | 72,514 |
| 2021-01-26 | $24.56 | $24.61 | $24.55 | $24.60 | $24.08 | 41,815 |
| 2021-01-25 | $24.24 | $24.60 | $24.24 | $24.60 | $24.08 | 65,132 |
| 2021-01-22 | $24.40 | $24.49 | $24.39 | $24.43 | $23.91 | 59,278 |
| 2021-01-21 | $24.47 | $24.52 | $24.45 | $24.49 | $23.97 | 63,127 |
| 2021-01-20 | $24.36 | $24.53 | $24.36 | $24.50 | $23.98 | 62,805 |
| 2021-01-19 | $24.37 | $24.39 | $24.31 | $24.36 | $23.84 | 96,403 |
| 2021-01-15 | $24.28 | $24.37 | $24.26 | $24.34 | $23.82 | 48,524 |
| 2021-01-14 | $24.39 | $24.39 | $24.34 | $24.34 | $23.82 | 30,765 |
| 2021-01-13 | $24.29 | $24.43 | $24.29 | $24.42 | $23.90 | 24,378 |
| 2021-01-12 | $24.22 | $24.25 | $24.17 | $24.24 | $23.73 | 120,510 |
| 2021-01-11 | $24.26 | $24.26 | $24.17 | $24.17 | $23.66 | 52,315 |
| 2021-01-08 | $24.30 | $24.37 | $24.30 | $24.35 | $23.83 | 80,739 |
| 2021-01-07 | $24.30 | $24.34 | $24.18 | $24.21 | $23.70 | 35,364 |
| 2021-01-06 | $24.14 | $24.29 | $24.14 | $24.22 | $23.71 | 76,990 |
| 2021-01-05 | $24.23 | $24.26 | $24.11 | $24.21 | $23.70 | 96,926 |
| 2021-01-04 | $24.34 | $24.34 | $24.06 | $24.11 | $23.60 | 87,768 |
| 2020-12-31 | $24.37 | $24.41 | $24.33 | $24.41 | $23.90 | 16,967 |
| 2020-12-30 | $24.30 | $24.37 | $24.30 | $24.37 | $23.85 | 104,058 |
| 2020-12-29 | $24.27 | $24.50 | $24.27 | $24.31 | $23.69 | 95,379 |
| 2020-12-28 | $24.43 | $24.43 | $24.33 | $24.35 | $23.73 | 52,164 |
| 2020-12-24 | $24.26 | $24.34 | $24.19 | $24.33 | $23.70 | 51,563 |
| 2020-12-23 | $24.28 | $24.31 | $24.20 | $24.20 | $23.58 | 110,469 |
| 2020-12-22 | $24.31 | $24.33 | $24.19 | $24.20 | $23.58 | 158,682 |
| 2020-12-21 | $24.17 | $24.34 | $24.17 | $24.26 | $23.64 | 25,787 |
| 2020-12-18 | $24.56 | $24.56 | $24.35 | $24.35 | $23.73 | 113,478 |
| 2020-12-17 | $24.59 | $24.61 | $24.56 | $24.58 | $23.95 | 103,729 |
| 2020-12-16 | $24.50 | $24.50 | $24.37 | $24.37 | $23.74 | 66,590 |
| 2020-12-15 | $24.34 | $24.50 | $24.26 | $24.50 | $23.87 | 210,666 |
| 2020-12-14 | $24.42 | $24.45 | $24.24 | $24.24 | $23.62 | 70,030 |
| 2020-12-11 | $24.31 | $24.33 | $24.26 | $24.32 | $23.69 | 56,714 |
| 2020-12-10 | $24.34 | $24.37 | $24.25 | $24.36 | $23.73 | 89,226 |
| 2020-12-09 | $24.33 | $24.36 | $24.27 | $24.36 | $23.73 | 68,723 |
| 2020-12-08 | $24.40 | $24.48 | $24.31 | $24.43 | $23.81 | 52,399 |
| 2020-12-07 | $24.43 | $24.43 | $24.37 | $24.41 | $23.78 | 81,064 |
| 2020-12-04 | $24.32 | $24.38 | $24.32 | $24.37 | $23.74 | 16,229 |
| 2020-12-03 | $24.40 | $24.40 | $24.32 | $24.38 | $23.75 | 68,557 |
| 2020-12-02 | $24.23 | $24.29 | $24.21 | $24.29 | $23.67 | 21,223 |
| 2020-12-01 | $24.38 | $24.38 | $24.30 | $24.30 | $23.68 | 69,611 |
| 2020-11-30 | $24.18 | $24.18 | $24.06 | $24.13 | $23.51 | 84,537 |
| 2020-11-27 | $24.31 | $24.32 | $24.28 | $24.30 | $23.67 | 15,927 |
| 2020-11-25 | $24.37 | $24.37 | $24.26 | $24.34 | $23.72 | 85,250 |
| 2020-11-24 | $24.29 | $24.45 | $24.26 | $24.34 | $23.72 | 63,133 |
| 2020-11-23 | $24.20 | $24.34 | $24.20 | $24.27 | $23.65 | 40,652 |
| 2020-11-20 | $24.25 | $24.26 | $24.20 | $24.26 | $23.64 | 107,749 |
| 2020-11-19 | $24.14 | $24.26 | $24.11 | $24.23 | $23.61 | 95,613 |
| 2020-11-18 | $24.53 | $24.53 | $24.25 | $24.25 | $23.63 | 73,657 |
| 2020-11-17 | $24.30 | $24.56 | $24.30 | $24.48 | $23.86 | 64,448 |
| 2020-11-16 | $24.53 | $24.57 | $24.48 | $24.57 | $23.94 | 132,873 |
| 2020-11-13 | $24.44 | $24.45 | $24.41 | $24.45 | $23.82 | 4,059 |
| 2020-11-12 | $24.21 | $24.48 | $24.21 | $24.36 | $23.73 | 85,952 |
| 2020-11-11 | $24.23 | $24.42 | $24.23 | $24.42 | $23.79 | 119,173 |
| 2020-11-10 | $24.23 | $24.30 | $24.23 | $24.29 | $23.67 | 96,556 |
| 2020-11-09 | $24.33 | $24.58 | $24.33 | $24.33 | $23.71 | 57,193 |
| 2020-11-06 | $24.56 | $24.56 | $24.46 | $24.55 | $23.92 | 237,141 |
| 2020-11-05 | $24.56 | $24.62 | $24.56 | $24.59 | $23.96 | 38,014 |
| 2020-11-04 | $24.11 | $24.67 | $24.11 | $24.54 | $23.91 | 90,660 |
| 2020-11-03 | $24.21 | $24.50 | $24.21 | $24.48 | $23.85 | 156,938 |
| 2020-11-02 | $24.31 | $24.34 | $24.28 | $24.28 | $23.66 | 37,515 |
| 2020-10-30 | $24.21 | $24.21 | $24.14 | $24.14 | $23.52 | 99,444 |
| 2020-10-29 | $24.37 | $24.40 | $24.32 | $24.37 | $23.75 | 165,558 |
| 2020-10-28 | $24.53 | $24.53 | $24.35 | $24.35 | $23.72 | 47,882 |
| 2020-10-27 | $24.66 | $24.66 | $24.61 | $24.64 | $24.01 | 114,027 |
| 2020-10-26 | $24.57 | $24.61 | $24.54 | $24.57 | $23.94 | 53,328 |
| 2020-10-23 | $24.56 | $24.63 | $24.56 | $24.62 | $23.98 | 44,130 |
| 2020-10-22 | $24.51 | $24.57 | $24.49 | $24.53 | $23.90 | 76,760 |
| 2020-10-21 | $24.59 | $24.61 | $24.55 | $24.55 | $23.92 | 77,387 |
| 2020-10-20 | $24.61 | $24.69 | $24.59 | $24.62 | $23.99 | 90,053 |
| 2020-10-19 | $24.82 | $24.82 | $24.62 | $24.62 | $23.99 | 31,331 |
| 2020-10-16 | $24.85 | $24.89 | $24.80 | $24.80 | $24.17 | 75,525 |
| 2020-10-15 | $24.80 | $24.87 | $24.80 | $24.83 | $24.19 | 67,016 |
| 2020-10-14 | $24.90 | $24.93 | $24.78 | $24.83 | $24.20 | 60,787 |
| 2020-10-13 | $24.81 | $24.90 | $24.81 | $24.85 | $24.21 | 172,640 |
| 2020-10-12 | $24.58 | $24.90 | $24.58 | $24.85 | $24.21 | 6,696 |
| 2020-10-09 | $24.64 | $24.68 | $24.64 | $24.68 | $24.04 | 32,241 |
| 2020-10-08 | $24.52 | $24.56 | $24.52 | $24.56 | $23.92 | 111,055 |
| 2020-10-07 | $24.44 | $24.50 | $24.44 | $24.49 | $23.86 | 60,240 |
| 2020-10-06 | $24.52 | $24.52 | $24.41 | $24.41 | $23.78 | 44,320 |
| 2020-10-05 | $24.49 | $24.51 | $24.48 | $24.51 | $23.88 | 31,993 |
| 2020-10-02 | $24.52 | $24.54 | $24.45 | $24.46 | $23.83 | 90,420 |
| 2020-10-01 | $24.56 | $24.61 | $24.54 | $24.60 | $23.97 | 43,379 |
| 2020-09-30 | $24.37 | $24.57 | $24.37 | $24.51 | $23.88 | 95,578 |
| 2020-09-29 | $24.53 | $24.53 | $24.47 | $24.48 | $23.85 | 77,001 |
| 2020-09-28 | $26.50 | $26.50 | $24.41 | $24.48 | $23.85 | 167,125 |
| 2020-09-25 | $24.23 | $24.36 | $24.23 | $24.36 | $23.73 | 49,538 |
| 2020-09-24 | $24.00 | $24.19 | $24.00 | $24.06 | $23.44 | 260,594 |
| 2020-09-23 | $24.30 | $24.33 | $24.02 | $24.05 | $23.43 | 269,920 |
| 2020-09-22 | $24.35 | $24.46 | $24.31 | $24.46 | $23.83 | 27,656 |
| 2020-09-21 | $24.24 | $24.32 | $24.24 | $24.32 | $23.70 | 18,309 |
| 2020-09-18 | $24.72 | $24.72 | $24.60 | $24.63 | $24.00 | 107,070 |
| 2020-09-17 | $24.89 | $24.95 | $24.74 | $24.82 | $24.18 | 12,118,313 |
Cabana Target Drawdown 7 ETF (TDSB) News Headlines
Recent Cabana Target Drawdown 7 ETF (TDSB) News
Similar Companies to Cabana Target Drawdown 7 ETF (TDSB) 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 | -- | -- | -- |