FT Cboe Vest Gold Strategy Quarterly Buffer ETF (BGLD) Exchange: BATS
Data as of April 26, 2024
$20.13 ($-0.03) -0.17%
FT Cboe Vest Gold Strategy Quarterly Buffer ETF - Daily Information
Click for more stock information on FT Cboe Vest Gold Strategy Quarterly Buffer ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $20.20 |
| Previous Close | $20.13 |
| High | $20.20 |
| Low | $20.08 |
| Adjusted Open | $20.20 |
| Previous Adjusted Close | $20.13 |
| Adjusted High | $20.20 |
| Adjusted Low | $20.08 |
About FT Cboe Vest Gold Strategy Quarterly Buffer ETF (BGLD)
FT Cboe Vest Gold Strategy Quarterly Buffer ETF
Invest in FT Cboe Vest Gold Strategy Quarterly Buffer ETF (BGLD)
Historical Stock Data for FT Cboe Vest Gold Strategy Quarterly Buffer ETF (BGLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $20.20 | $20.20 | $20.08 | $20.13 | $20.13 | 5,405 |
| 2024-04-19 | $20.15 | $20.17 | $20.13 | $20.17 | $20.17 | 1,733 |
| 2024-04-18 | $20.18 | $20.22 | $20.15 | $20.15 | $20.15 | 2,102 |
| 2024-04-17 | $20.17 | $20.17 | $20.11 | $20.15 | $20.15 | 2,089 |
| 2024-04-16 | $20.19 | $20.22 | $20.10 | $20.17 | $20.17 | 7,985 |
| 2024-04-15 | $20.09 | $20.17 | $20.09 | $20.14 | $20.14 | 3,895 |
| 2024-04-12 | $20.04 | $20.09 | $20.04 | $20.09 | $20.09 | 2,533 |
| 2024-04-11 | $20.06 | $20.17 | $20.06 | $20.14 | $20.14 | 4,506 |
| 2024-04-10 | $20.00 | $20.13 | $20.00 | $20.08 | $20.08 | 4,188 |
| 2024-04-09 | $20.12 | $20.12 | $20.09 | $20.09 | $20.09 | 6,606 |
| 2024-04-08 | $20.03 | $20.12 | $20.01 | $20.08 | $20.08 | 8,048 |
| 2024-04-05 | $20.00 | $20.13 | $20.00 | $20.00 | $20.00 | 23,890 |
| 2024-04-04 | $20.00 | $20.00 | $19.95 | $19.97 | $19.97 | 1,497 |
| 2024-04-03 | $19.89 | $20.02 | $19.89 | $19.98 | $19.98 | 2,986 |
| 2024-04-02 | $19.86 | $19.96 | $19.84 | $19.93 | $19.93 | 7,414 |
| 2024-04-01 | $20.50 | $20.50 | $19.63 | $19.79 | $19.79 | 17,300 |
| 2024-03-28 | $19.69 | $19.76 | $19.69 | $19.71 | $19.71 | 7,679 |
| 2024-03-27 | $19.67 | $19.67 | $19.59 | $19.59 | $19.59 | 1,820 |
| 2024-03-26 | $19.60 | $19.64 | $19.53 | $19.61 | $19.61 | 2,212 |
| 2024-03-25 | $19.59 | $19.59 | $19.46 | $19.49 | $19.49 | 19,692 |
| 2024-03-22 | $19.52 | $19.52 | $19.46 | $19.48 | $19.48 | 83,289 |
| 2024-03-21 | $19.64 | $19.64 | $19.51 | $19.57 | $19.57 | 3,932 |
| 2024-03-20 | $19.44 | $19.58 | $19.41 | $19.58 | $19.58 | 1,384 |
| 2024-03-19 | $19.41 | $19.42 | $19.38 | $19.42 | $19.42 | 8,766 |
| 2024-03-18 | $19.37 | $19.40 | $19.37 | $19.40 | $19.40 | 878 |
| 2024-03-15 | $19.42 | $19.47 | $19.42 | $19.42 | $19.42 | 2,375 |
| 2024-03-14 | $19.38 | $19.50 | $19.38 | $19.39 | $19.39 | 8,531 |
| 2024-03-13 | $19.42 | $19.49 | $19.41 | $19.42 | $19.42 | 10,161 |
| 2024-03-12 | $19.36 | $19.43 | $19.36 | $19.40 | $19.40 | 8,322 |
| 2024-03-11 | $19.41 | $19.52 | $19.41 | $19.50 | $19.50 | 3,364 |
| 2024-03-08 | $19.45 | $19.51 | $19.41 | $19.42 | $19.42 | 11,279 |
| 2024-03-07 | $19.34 | $19.38 | $19.33 | $19.37 | $19.37 | 2,438 |
| 2024-03-06 | $19.25 | $19.32 | $19.25 | $19.31 | $19.31 | 5,394 |
| 2024-03-05 | $19.22 | $19.23 | $19.21 | $19.23 | $19.23 | 4,852 |
| 2024-03-04 | $19.02 | $19.18 | $18.93 | $19.09 | $19.09 | 13,630 |
| 2024-03-01 | $18.69 | $18.98 | $18.69 | $18.83 | $18.83 | 14,659 |
| 2024-02-29 | $18.62 | $18.68 | $18.58 | $18.59 | $18.59 | 3,574 |
| 2024-02-28 | $18.52 | $18.55 | $18.46 | $18.53 | $18.53 | 5,699 |
| 2024-02-27 | $18.59 | $18.59 | $18.50 | $18.50 | $18.50 | 2,979 |
| 2024-02-26 | $18.42 | $18.53 | $18.42 | $18.51 | $18.51 | 4,201 |
| 2024-02-23 | $18.55 | $18.62 | $18.49 | $18.61 | $18.61 | 2,377 |
| 2024-02-22 | $18.50 | $18.50 | $18.39 | $18.42 | $18.42 | 14,886 |
| 2024-02-21 | $18.51 | $18.51 | $18.43 | $18.48 | $18.48 | 395,057 |
| 2024-02-20 | $18.61 | $18.61 | $18.42 | $18.52 | $18.52 | 7,990 |
| 2024-02-16 | $18.18 | $18.44 | $18.18 | $18.32 | $18.32 | 36,527 |
| 2024-02-15 | $18.30 | $18.36 | $18.21 | $18.24 | $18.24 | 16,531 |
| 2024-02-14 | $18.25 | $18.26 | $18.15 | $18.22 | $18.22 | 22,800 |
| 2024-02-13 | $18.41 | $18.41 | $18.20 | $18.27 | $18.27 | 23,604 |
| 2024-02-12 | $18.49 | $18.50 | $18.40 | $18.46 | $18.46 | 13,405 |
| 2024-02-09 | $18.52 | $18.58 | $18.45 | $18.55 | $18.55 | 11,937 |
| 2024-02-08 | $18.49 | $18.62 | $18.49 | $18.54 | $18.54 | 8,136 |
| 2024-02-07 | $18.58 | $18.69 | $18.56 | $18.61 | $18.61 | 5,668 |
| 2024-02-06 | $18.59 | $18.68 | $18.54 | $18.59 | $18.59 | 28,781 |
| 2024-02-05 | $18.52 | $18.56 | $18.40 | $18.50 | $18.50 | 33,293 |
| 2024-02-02 | $18.62 | $18.66 | $18.53 | $18.55 | $18.55 | 13,013 |
| 2024-02-01 | $18.73 | $18.83 | $18.68 | $18.79 | $18.79 | 12,392 |
| 2024-01-31 | $18.69 | $18.76 | $18.52 | $18.52 | $18.52 | 3,826 |
| 2024-01-30 | $18.78 | $18.78 | $18.50 | $18.64 | $18.64 | 6,943 |
| 2024-01-29 | $18.59 | $18.59 | $18.44 | $18.56 | $18.56 | 16,344 |
| 2024-01-26 | $18.45 | $18.49 | $18.39 | $18.39 | $18.39 | 3,421 |
| 2024-01-25 | $18.44 | $18.52 | $18.35 | $18.43 | $18.43 | 15,898 |
| 2024-01-24 | $18.57 | $18.57 | $18.39 | $18.39 | $18.39 | 7,590 |
| 2024-01-23 | $18.46 | $18.56 | $18.46 | $18.51 | $18.51 | 41,356 |
| 2024-01-22 | $18.51 | $18.54 | $18.45 | $18.47 | $18.47 | 4,753 |
| 2024-01-19 | $18.56 | $18.60 | $18.45 | $18.54 | $18.54 | 15,980 |
| 2024-01-18 | $18.43 | $18.54 | $18.37 | $18.48 | $18.48 | 6,957 |
| 2024-01-17 | $18.53 | $18.53 | $18.31 | $18.31 | $18.31 | 9,205 |
| 2024-01-16 | $18.59 | $18.71 | $18.49 | $18.56 | $18.56 | 13,809 |
| 2024-01-12 | $18.77 | $18.81 | $18.69 | $18.75 | $18.75 | 5,009 |
| 2024-01-11 | $18.48 | $18.60 | $18.46 | $18.54 | $18.54 | 5,290 |
| 2024-01-10 | $18.63 | $18.63 | $18.45 | $18.50 | $18.50 | 11,156 |
| 2024-01-09 | $18.64 | $18.65 | $18.49 | $18.51 | $18.51 | 9,106 |
| 2024-01-08 | $18.57 | $18.61 | $18.54 | $18.57 | $18.57 | 6,198 |
| 2024-01-05 | $18.62 | $18.86 | $18.62 | $18.73 | $18.73 | 6,939 |
| 2024-01-04 | $18.69 | $18.73 | $18.64 | $18.68 | $18.68 | 5,064 |
| 2024-01-03 | $18.65 | $18.74 | $18.55 | $18.66 | $18.66 | 3,227 |
| 2024-01-02 | $18.88 | $18.91 | $18.79 | $18.80 | $18.80 | 30,349 |
| 2023-12-29 | $18.82 | $18.89 | $18.82 | $18.82 | $18.82 | 23,456 |
| 2023-12-28 | $18.92 | $18.93 | $18.85 | $18.88 | $18.88 | 8,927 |
| 2023-12-27 | $18.83 | $18.96 | $18.83 | $18.92 | $18.92 | 4,774 |
| 2023-12-26 | $18.85 | $18.86 | $18.80 | $18.86 | $18.86 | 1,069 |
| 2023-12-22 | $18.77 | $18.81 | $18.77 | $18.79 | $18.79 | 5,471 |
| 2023-12-21 | $18.75 | $18.75 | $18.66 | $18.69 | $18.69 | 2,638 |
| 2023-12-20 | $18.70 | $18.70 | $18.57 | $18.59 | $18.59 | 5,975 |
| 2023-12-19 | $18.71 | $18.79 | $18.64 | $18.65 | $18.65 | 59,874 |
| 2023-12-18 | $18.52 | $18.61 | $18.52 | $18.56 | $18.56 | 100,624 |
| 2023-12-15 | $18.64 | $18.66 | $18.47 | $18.51 | $18.51 | 9,381 |
| 2023-12-14 | $18.64 | $18.66 | $18.62 | $18.64 | $18.64 | 2,229 |
| 2023-12-13 | $18.29 | $18.68 | $18.20 | $18.50 | $18.50 | 5,543 |
| 2023-12-12 | $18.24 | $18.30 | $18.20 | $18.23 | $18.23 | 2,030 |
| 2023-12-11 | $18.30 | $18.31 | $18.18 | $18.24 | $18.24 | 330,353 |
| 2023-12-08 | $18.48 | $18.48 | $18.35 | $18.39 | $18.39 | 2,477 |
| 2023-12-07 | $18.49 | $18.64 | $18.49 | $18.59 | $18.59 | 9,127 |
| 2023-12-06 | $18.71 | $18.71 | $18.49 | $18.60 | $18.60 | 18,135 |
| 2023-12-05 | $18.57 | $18.58 | $18.47 | $18.52 | $18.52 | 18,197 |
| 2023-12-04 | $18.58 | $18.69 | $18.51 | $18.60 | $18.60 | 8,567 |
| 2023-12-01 | $18.58 | $18.97 | $18.54 | $18.82 | $18.82 | 14,048 |
| 2023-11-30 | $20.60 | $20.68 | $20.56 | $20.61 | $18.66 | 8,511 |
| 2023-11-29 | $20.75 | $20.75 | $20.64 | $20.74 | $18.77 | 3,192 |
| 2023-11-28 | $20.57 | $20.69 | $20.54 | $20.66 | $18.69 | 7,464 |
| 2023-11-27 | $20.36 | $20.43 | $20.31 | $20.43 | $18.49 | 9,807 |
| 2023-11-24 | $20.22 | $20.30 | $20.22 | $20.25 | $18.33 | 1,659 |
| 2023-11-22 | $20.33 | $20.33 | $20.04 | $20.04 | $18.14 | 5,581 |
| 2023-11-21 | $20.39 | $20.61 | $20.19 | $20.27 | $18.35 | 8,905 |
| 2023-11-20 | $20.04 | $20.08 | $19.95 | $20.08 | $18.17 | 77,623 |
| 2023-11-17 | $20.11 | $20.14 | $20.04 | $20.10 | $18.19 | 10,248 |
| 2023-11-16 | $20.06 | $20.12 | $19.98 | $19.98 | $18.08 | 195,236 |
| 2023-11-15 | $19.91 | $19.91 | $19.80 | $19.84 | $17.96 | 30,620 |
| 2023-11-14 | $19.78 | $19.95 | $19.77 | $19.87 | $17.98 | 2,283 |
| 2023-11-13 | $19.59 | $19.76 | $19.59 | $19.70 | $17.83 | 5,156 |
| 2023-11-10 | $19.80 | $19.80 | $19.59 | $19.60 | $17.74 | 962 |
| 2023-11-09 | $19.89 | $19.90 | $19.81 | $19.81 | $17.93 | 2,779 |
| 2023-11-08 | $19.84 | $19.84 | $19.73 | $19.73 | $17.86 | 11,668 |
| 2023-11-07 | $19.86 | $19.93 | $19.85 | $19.93 | $18.04 | 8,493 |
| 2023-11-06 | $20.07 | $20.12 | $19.99 | $20.04 | $18.14 | 2,468 |
| 2023-11-03 | $20.17 | $20.20 | $20.10 | $20.15 | $20.15 | 6,669 |
| 2023-11-02 | $20.08 | $20.11 | $20.01 | $20.01 | $20.01 | 1,184 |
| 2023-11-01 | $20.05 | $20.05 | $20.01 | $20.01 | $20.01 | 1,174 |
| 2023-10-31 | $20.15 | $20.26 | $19.99 | $20.00 | $20.00 | 54,160 |
| 2023-10-30 | $20.14 | $20.25 | $20.08 | $20.25 | $20.25 | 5,157 |
| 2023-10-27 | $20.09 | $20.24 | $19.96 | $20.16 | $20.16 | 18,787 |
| 2023-10-26 | $19.98 | $20.08 | $19.98 | $20.03 | $20.03 | 2,136 |
| 2023-10-25 | $19.99 | $20.08 | $19.91 | $20.00 | $20.00 | 49,439 |
| 2023-10-24 | $19.84 | $20.00 | $19.79 | $19.92 | $19.92 | 5,132 |
| 2023-10-23 | $19.90 | $19.97 | $19.88 | $19.97 | $19.97 | 2,853 |
| 2023-10-20 | $20.08 | $20.12 | $19.91 | $19.98 | $19.98 | 12,434 |
| 2023-10-19 | $19.80 | $20.02 | $19.74 | $19.81 | $19.81 | 15,683 |
| 2023-10-18 | $19.69 | $19.85 | $19.69 | $19.73 | $19.73 | 99,091 |
| 2023-10-17 | $19.59 | $19.59 | $19.45 | $19.56 | $19.56 | 29,329 |
| 2023-10-16 | $19.49 | $19.54 | $19.48 | $19.50 | $19.50 | 1,906 |
| 2023-10-13 | $19.32 | $19.59 | $19.32 | $19.54 | $19.54 | 2,554 |
| 2023-10-12 | $19.10 | $19.17 | $19.07 | $19.07 | $19.07 | 20,896 |
| 2023-10-11 | $19.11 | $19.19 | $19.05 | $19.13 | $19.13 | 41,463 |
| 2023-10-10 | $18.96 | $19.06 | $18.95 | $19.06 | $19.06 | 1,999 |
| 2023-10-09 | $18.97 | $19.04 | $18.95 | $19.04 | $19.04 | 10,497 |
| 2023-10-06 | $18.90 | $18.92 | $18.87 | $18.92 | $18.92 | 239,775 |
| 2023-10-05 | $18.81 | $18.92 | $18.76 | $18.92 | $18.92 | 23,438 |
| 2023-10-04 | $18.78 | $18.89 | $18.78 | $18.89 | $18.89 | 6,845 |
| 2023-10-03 | $18.88 | $18.95 | $18.84 | $18.89 | $18.89 | 12,516 |
| 2023-10-02 | $18.92 | $18.92 | $18.86 | $18.86 | $18.86 | 3,573 |
| 2023-09-29 | $19.03 | $19.09 | $18.99 | $19.02 | $19.02 | 15,984 |
| 2023-09-28 | $19.09 | $19.14 | $19.07 | $19.13 | $19.13 | 129,347 |
| 2023-09-27 | $19.17 | $19.17 | $19.09 | $19.16 | $19.16 | 2,857 |
| 2023-09-26 | $19.29 | $19.34 | $19.29 | $19.34 | $19.34 | 1,604 |
| 2023-09-25 | $19.52 | $19.52 | $19.33 | $19.33 | $19.33 | 3,814 |
| 2023-09-22 | $19.56 | $19.61 | $19.56 | $19.57 | $19.57 | 437 |
| 2023-09-21 | $19.56 | $19.56 | $19.49 | $19.51 | $19.51 | 6,731 |
| 2023-09-20 | $19.74 | $19.78 | $19.62 | $19.62 | $19.62 | 6,341 |
| 2023-09-19 | $19.72 | $19.72 | $19.62 | $19.62 | $19.62 | 2,855 |
| 2023-09-18 | $19.50 | $19.66 | $19.50 | $19.61 | $19.61 | 1,669 |
| 2023-09-15 | $19.62 | $19.62 | $19.50 | $19.50 | $19.50 | 9,366 |
| 2023-09-14 | $19.44 | $19.47 | $19.31 | $19.36 | $19.36 | 3,717 |
| 2023-09-13 | $19.32 | $19.48 | $19.32 | $19.35 | $19.35 | 6,199 |
| 2023-09-12 | $19.50 | $19.50 | $19.39 | $19.45 | $19.45 | 11,465 |
| 2023-09-11 | $19.51 | $19.60 | $19.50 | $19.55 | $19.55 | 1,529 |
| 2023-09-08 | $19.60 | $19.60 | $19.43 | $19.43 | $19.43 | 4,038 |
| 2023-09-07 | $19.56 | $19.56 | $19.43 | $19.49 | $19.49 | 1,533 |
| 2023-09-06 | $19.49 | $19.49 | $19.48 | $19.48 | $19.48 | 602 |
| 2023-09-05 | $19.70 | $19.70 | $19.50 | $19.51 | $19.51 | 2,695 |
| 2023-09-01 | $19.70 | $19.70 | $19.58 | $19.62 | $19.62 | 1,959 |
| 2023-08-31 | $19.73 | $19.74 | $19.61 | $19.62 | $19.62 | 130,351 |
| 2023-08-30 | $19.69 | $19.78 | $19.66 | $19.66 | $19.66 | 802 |
| 2023-08-29 | $19.39 | $19.76 | $19.39 | $19.66 | $19.66 | 4,651 |
| 2023-08-28 | $19.44 | $19.56 | $19.42 | $19.43 | $19.43 | 2,905 |
| 2023-08-25 | $19.43 | $19.48 | $19.30 | $19.42 | $19.42 | 38,131 |
| 2023-08-24 | $19.52 | $19.55 | $19.45 | $19.51 | $19.51 | 4,295 |
| 2023-08-23 | $19.46 | $19.47 | $19.46 | $19.46 | $19.46 | 681 |
| 2023-08-22 | $19.31 | $19.33 | $19.28 | $19.28 | $19.28 | 1,853 |
| 2023-08-21 | $19.22 | $19.28 | $19.22 | $19.27 | $19.27 | 1,020 |
| 2023-08-18 | $19.26 | $19.31 | $19.23 | $19.25 | $19.25 | 3,281 |
| 2023-08-17 | $19.33 | $19.33 | $19.15 | $19.24 | $19.24 | 6,177 |
| 2023-08-16 | $19.31 | $19.41 | $19.27 | $19.27 | $19.27 | 10,333 |
| 2023-08-15 | $19.46 | $19.46 | $19.30 | $19.37 | $19.37 | 6,198 |
| 2023-08-14 | $19.32 | $19.50 | $19.32 | $19.44 | $19.44 | 3,783 |
| 2023-08-11 | $19.49 | $19.51 | $19.45 | $19.45 | $19.45 | 1,364 |
| 2023-08-10 | $19.44 | $19.57 | $19.44 | $19.47 | $19.47 | 2,388 |
| 2023-08-09 | $19.43 | $19.58 | $19.43 | $19.49 | $19.49 | 1,773 |
| 2023-08-08 | $19.59 | $19.60 | $19.54 | $19.58 | $19.58 | 2,843 |
| 2023-08-07 | $19.81 | $19.81 | $19.64 | $19.68 | $19.68 | 1,618 |
| 2023-08-04 | $19.69 | $19.81 | $19.69 | $19.73 | $19.73 | 7,379 |
| 2023-08-03 | $19.63 | $19.71 | $19.63 | $19.70 | $19.70 | 34,393 |
| 2023-08-02 | $19.72 | $19.72 | $19.62 | $19.67 | $19.67 | 4,127 |
| 2023-08-01 | $19.89 | $19.89 | $19.70 | $19.70 | $19.70 | 2,465 |
| 2023-07-31 | $20.04 | $20.08 | $19.95 | $19.95 | $19.95 | 4,198 |
| 2023-07-28 | $19.98 | $19.98 | $19.85 | $19.90 | $19.90 | 3,632 |
| 2023-07-27 | $19.72 | $19.81 | $19.70 | $19.76 | $19.76 | 4,222 |
| 2023-07-26 | $20.05 | $20.08 | $20.02 | $20.08 | $20.08 | 2,095 |
| 2023-07-25 | $19.98 | $20.01 | $19.93 | $20.01 | $20.01 | 9,125 |
| 2023-07-24 | $19.94 | $20.02 | $19.88 | $19.92 | $19.92 | 19,221 |
| 2023-07-21 | $20.02 | $20.02 | $19.89 | $19.93 | $19.93 | 1,192 |
| 2023-07-20 | $20.05 | $20.05 | $20.00 | $20.00 | $20.00 | 1,098 |
| 2023-07-19 | $20.15 | $20.15 | $20.02 | $20.06 | $20.06 | 3,167 |
| 2023-07-18 | $20.09 | $20.17 | $20.08 | $20.09 | $20.09 | 7,394 |
| 2023-07-17 | $19.83 | $19.93 | $19.82 | $19.91 | $19.91 | 2,481 |
| 2023-07-14 | $19.95 | $19.95 | $19.87 | $19.88 | $19.88 | 1,780 |
| 2023-07-13 | $19.97 | $19.97 | $19.90 | $19.97 | $19.97 | 9,557 |
| 2023-07-12 | $19.89 | $19.98 | $19.82 | $19.97 | $19.97 | 10,860 |
| 2023-07-11 | $19.73 | $19.76 | $19.58 | $19.68 | $19.68 | 18,379 |
| 2023-07-10 | $19.59 | $19.64 | $19.55 | $19.64 | $19.64 | 2,532 |
| 2023-07-07 | $19.64 | $19.69 | $19.63 | $19.63 | $19.63 | 9,885 |
| 2023-07-06 | $19.62 | $19.62 | $19.48 | $19.57 | $19.57 | 9,387 |
| 2023-07-05 | $19.79 | $19.79 | $19.56 | $19.56 | $19.56 | 2,129 |
| 2023-07-03 | $19.71 | $19.73 | $19.60 | $19.62 | $19.62 | 2,139 |
| 2023-06-30 | $19.48 | $19.64 | $19.48 | $19.59 | $19.59 | 2,218 |
| 2023-06-29 | $19.42 | $19.58 | $19.42 | $19.51 | $19.51 | 5,519 |
| 2023-06-28 | $19.58 | $19.60 | $19.48 | $19.53 | $19.53 | 4,270 |
| 2023-06-27 | $19.64 | $19.65 | $19.57 | $19.57 | $19.57 | 3,545 |
| 2023-06-26 | $19.78 | $19.78 | $19.61 | $19.64 | $19.64 | 4,203 |
| 2023-06-23 | $19.63 | $19.68 | $19.58 | $19.61 | $19.61 | 5,173 |
| 2023-06-22 | $19.59 | $19.65 | $19.58 | $19.58 | $19.58 | 1,890 |
| 2023-06-21 | $19.82 | $19.82 | $19.67 | $19.73 | $19.73 | 17,432 |
| 2023-06-20 | $19.75 | $19.77 | $19.72 | $19.75 | $19.75 | 1,731 |
| 2023-06-16 | $20.02 | $20.02 | $19.90 | $19.90 | $19.90 | 4,798 |
| 2023-06-15 | $19.82 | $19.98 | $19.82 | $19.91 | $19.91 | 16,624 |
| 2023-06-14 | $19.86 | $19.96 | $19.81 | $19.81 | $19.81 | 20,658 |
| 2023-06-13 | $19.90 | $19.96 | $19.72 | $19.84 | $19.84 | 16,804 |
| 2023-06-12 | $20.01 | $20.01 | $19.90 | $19.94 | $19.94 | 34,345 |
| 2023-06-09 | $20.05 | $20.05 | $19.93 | $19.99 | $19.99 | 2,694 |
| 2023-06-08 | $19.79 | $19.98 | $19.79 | $19.96 | $19.96 | 4,651 |
| 2023-06-07 | $20.02 | $20.06 | $19.83 | $19.83 | $19.83 | 6,111 |
| 2023-06-06 | $19.89 | $20.02 | $19.89 | $19.96 | $19.96 | 8,065 |
| 2023-06-05 | $19.93 | $19.98 | $19.93 | $19.95 | $19.95 | 15,200 |
| 2023-06-02 | $20.01 | $20.01 | $19.89 | $19.89 | $19.89 | 1,489 |
| 2023-06-01 | $20.11 | $20.11 | $20.02 | $20.05 | $20.05 | 5,380 |
| 2023-05-31 | $20.01 | $20.06 | $19.94 | $20.06 | $20.06 | 19,327 |
| 2023-05-30 | $19.87 | $19.98 | $19.85 | $19.94 | $19.94 | 18,429 |
| 2023-05-26 | $19.88 | $19.88 | $19.74 | $19.75 | $19.75 | 2,774 |
| 2023-05-25 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 273 |
| 2023-05-24 | $19.99 | $19.99 | $19.81 | $19.84 | $19.84 | 4,940 |
| 2023-05-23 | $19.88 | $19.88 | $19.79 | $19.84 | $19.84 | 2,015 |
| 2023-05-22 | $19.87 | $19.90 | $19.82 | $19.82 | $19.82 | 1,366 |
| 2023-05-19 | $19.73 | $19.87 | $19.73 | $19.81 | $19.81 | 7,344 |
| 2023-05-18 | $19.69 | $19.73 | $19.69 | $19.73 | $19.73 | 1,844 |
| 2023-05-17 | $19.91 | $19.91 | $19.76 | $19.82 | $19.82 | 3,726 |
| 2023-05-16 | $19.91 | $19.91 | $19.79 | $19.82 | $19.82 | 2,657 |
| 2023-05-15 | $19.93 | $19.93 | $19.82 | $19.87 | $19.87 | 914 |
| 2023-05-12 | $19.80 | $19.86 | $19.80 | $19.86 | $19.86 | 225 |
| 2023-05-11 | $19.85 | $19.85 | $19.79 | $19.84 | $19.84 | 457 |
| 2023-05-10 | $19.77 | $19.93 | $19.77 | $19.80 | $19.80 | 2,204 |
| 2023-05-09 | $19.78 | $19.88 | $19.78 | $19.84 | $19.84 | 657 |
| 2023-05-08 | $19.87 | $19.88 | $19.80 | $19.82 | $19.82 | 1,671 |
| 2023-05-05 | $19.82 | $19.84 | $19.71 | $19.83 | $19.83 | 6,476 |
| 2023-05-04 | $19.89 | $19.89 | $19.84 | $19.86 | $19.86 | 4,779 |
| 2023-05-03 | $19.77 | $19.87 | $19.77 | $19.84 | $19.84 | 5,056 |
| 2023-05-02 | $19.82 | $19.82 | $19.77 | $19.77 | $19.77 | 1,335 |
| 2023-05-01 | $19.74 | $19.74 | $19.63 | $19.68 | $19.68 | 918 |
| 2023-04-28 | $19.75 | $19.75 | $19.70 | $19.70 | $19.70 | 33,119 |
| 2023-04-27 | $19.59 | $19.72 | $19.59 | $19.67 | $19.67 | 2,121 |
| 2023-04-26 | $19.66 | $19.70 | $19.62 | $19.66 | $19.66 | 2,082 |
| 2023-04-25 | $19.73 | $19.73 | $19.61 | $19.70 | $19.70 | 1,716 |
| 2023-04-24 | $19.66 | $19.72 | $19.66 | $19.68 | $19.68 | 744 |
| 2023-04-21 | $19.65 | $19.68 | $19.60 | $19.63 | $19.63 | 2,959 |
| 2023-04-20 | $19.77 | $19.81 | $19.69 | $19.69 | $19.69 | 5,502 |
| 2023-04-19 | $19.70 | $19.71 | $19.65 | $19.68 | $19.68 | 1,867 |
| 2023-04-18 | $19.65 | $19.74 | $19.65 | $19.74 | $19.74 | 2,238 |
| 2023-04-17 | $19.65 | $19.69 | $19.65 | $19.67 | $19.67 | 6,608 |
| 2023-04-14 | $19.64 | $19.67 | $19.64 | $19.66 | $19.66 | 2,100 |
| 2023-04-13 | $19.83 | $19.83 | $19.67 | $19.77 | $19.77 | 2,901 |
| 2023-04-12 | $19.61 | $19.70 | $19.61 | $19.65 | $19.65 | 850 |
| 2023-04-11 | $19.67 | $19.67 | $19.58 | $19.67 | $19.67 | 6,465 |
| 2023-04-10 | $19.62 | $19.62 | $19.50 | $19.56 | $19.56 | 1,795 |
| 2023-04-06 | $19.54 | $19.65 | $19.52 | $19.61 | $19.61 | 3,183 |
| 2023-04-05 | $19.68 | $19.68 | $19.60 | $19.61 | $19.61 | 5,333 |
| 2023-04-04 | $19.61 | $19.67 | $19.59 | $19.67 | $19.67 | 10,152 |
| 2023-04-03 | $19.57 | $19.58 | $19.46 | $19.56 | $19.56 | 16,490 |
| 2023-03-31 | $19.56 | $19.56 | $19.43 | $19.45 | $19.45 | 16,748 |
| 2023-03-30 | $19.51 | $19.52 | $19.48 | $19.50 | $19.50 | 5,771 |
| 2023-03-29 | $19.47 | $19.48 | $19.36 | $19.42 | $19.42 | 3,362 |
| 2023-03-28 | $19.44 | $19.49 | $19.37 | $19.39 | $19.39 | 5,805 |
| 2023-03-27 | $19.33 | $19.33 | $19.32 | $19.32 | $19.32 | 842 |
| 2023-03-24 | $19.39 | $19.44 | $19.39 | $19.44 | $19.44 | 842 |
| 2023-03-23 | $19.50 | $19.54 | $19.44 | $19.52 | $19.52 | 15,243 |
| 2023-03-22 | $19.27 | $19.44 | $19.25 | $19.40 | $19.40 | 16,329 |
| 2023-03-21 | $19.43 | $19.43 | $19.24 | $19.25 | $19.25 | 9,527 |
| 2023-03-20 | $19.46 | $19.47 | $19.33 | $19.38 | $19.38 | 29,962 |
| 2023-03-17 | $19.33 | $19.38 | $19.27 | $19.36 | $19.36 | 8,685 |
| 2023-03-16 | $19.16 | $19.33 | $19.16 | $19.20 | $19.20 | 26,294 |
| 2023-03-15 | $19.14 | $19.16 | $19.06 | $19.10 | $19.10 | 8,492 |
| 2023-03-14 | $19.16 | $19.19 | $19.02 | $19.13 | $19.13 | 75,290 |
| 2023-03-13 | $19.01 | $19.05 | $18.97 | $19.04 | $19.04 | 1,297 |
| 2023-03-10 | $18.86 | $18.86 | $18.83 | $18.83 | $18.83 | 279 |
| 2023-03-09 | $18.61 | $18.63 | $18.61 | $18.63 | $18.63 | 690 |
| 2023-03-08 | $18.54 | $18.58 | $18.52 | $18.52 | $18.52 | 4,107 |
| 2023-03-07 | $18.58 | $18.68 | $18.51 | $18.51 | $18.51 | 3,828 |
| 2023-03-06 | $18.75 | $18.75 | $18.62 | $18.73 | $18.73 | 4,847 |
| 2023-03-03 | $18.67 | $18.79 | $18.65 | $18.78 | $18.78 | 1,875 |
| 2023-03-02 | $18.64 | $18.72 | $18.64 | $18.71 | $18.71 | 5,070 |
| 2023-03-01 | $18.63 | $18.66 | $18.63 | $18.66 | $18.66 | 366 |
| 2023-02-28 | $18.57 | $18.61 | $18.57 | $18.61 | $18.61 | 606 |
| 2023-02-27 | $18.53 | $18.53 | $18.51 | $18.52 | $18.52 | 1,351 |
| 2023-02-24 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 362 |
| 2023-02-23 | $18.53 | $18.65 | $18.50 | $18.58 | $18.58 | 6,307 |
| 2023-02-22 | $18.74 | $18.74 | $18.57 | $18.59 | $18.59 | 1,344 |
| 2023-02-21 | $18.72 | $18.72 | $18.64 | $18.68 | $18.68 | 3,056 |
| 2023-02-17 | $18.68 | $18.78 | $18.68 | $18.78 | $18.78 | 1,468 |
| 2023-02-16 | $18.73 | $18.79 | $18.69 | $18.74 | $18.74 | 7,318 |
| 2023-02-15 | $18.60 | $18.69 | $18.60 | $18.69 | $18.69 | 462 |
| 2023-02-14 | $18.78 | $18.82 | $18.72 | $18.82 | $18.82 | 21,117 |
| 2023-02-13 | $18.79 | $18.79 | $18.79 | $18.79 | $18.79 | 287 |
| 2023-02-10 | $18.83 | $18.84 | $18.77 | $18.84 | $18.84 | 1,539 |
| 2023-02-09 | $18.87 | $18.88 | $18.81 | $18.81 | $18.81 | 887 |
| 2023-02-08 | $18.87 | $18.89 | $18.87 | $18.89 | $18.89 | 217,905 |
| 2023-02-07 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 60 |
| 2023-02-06 | $18.82 | $18.86 | $18.76 | $18.82 | $18.82 | 26,064 |
| 2023-02-03 | $18.77 | $18.80 | $18.77 | $18.80 | $18.80 | 585 |
| 2023-02-02 | $19.06 | $19.06 | $19.03 | $19.05 | $19.05 | 1,066 |
| 2023-02-01 | $19.13 | $19.14 | $19.00 | $19.14 | $19.14 | 7,264 |
| 2023-01-31 | $18.99 | $19.07 | $18.99 | $19.04 | $19.04 | 1,364 |
| 2023-01-30 | $19.03 | $19.07 | $19.03 | $19.03 | $19.03 | 432 |
| 2023-01-27 | $19.01 | $19.01 | $18.98 | $18.98 | $18.98 | 366 |
| 2023-01-26 | $19.06 | $19.07 | $18.97 | $19.01 | $19.01 | 8,972 |
| 2023-01-25 | $19.02 | $19.08 | $18.98 | $19.06 | $19.06 | 5,261 |
| 2023-01-24 | $19.01 | $19.05 | $18.99 | $18.99 | $18.99 | 1,066 |
| 2023-01-23 | $18.95 | $19.04 | $18.91 | $18.93 | $18.93 | 1,566 |
| 2023-01-20 | $19.07 | $19.07 | $18.97 | $18.99 | $18.99 | 2,789 |
| 2023-01-19 | $18.99 | $19.00 | $18.92 | $18.97 | $18.97 | 3,652 |
| 2023-01-18 | $19.02 | $19.03 | $18.83 | $18.88 | $18.88 | 1,512 |
| 2023-01-17 | $19.01 | $19.01 | $18.84 | $18.89 | $18.89 | 1,809 |
| 2023-01-13 | $18.95 | $18.95 | $18.86 | $18.92 | $18.92 | 2,213 |
| 2023-01-12 | $18.88 | $18.88 | $18.78 | $18.83 | $18.83 | 2,067 |
| 2023-01-11 | $18.75 | $18.77 | $18.73 | $18.75 | $18.75 | 741 |
| 2023-01-10 | $18.67 | $18.78 | $18.67 | $18.74 | $18.74 | 3,500 |
| 2023-01-09 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 52 |
| 2023-01-06 | $18.54 | $18.69 | $18.54 | $18.67 | $18.67 | 1,716 |
| 2023-01-05 | $18.42 | $18.52 | $18.42 | $18.48 | $18.48 | 3,838 |
| 2023-01-04 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 74 |
| 2023-01-03 | $18.45 | $18.52 | $18.45 | $18.50 | $18.50 | 27,522 |
| 2022-12-30 | $18.33 | $18.38 | $18.33 | $18.38 | $18.38 | 441 |
| 2022-12-29 | $18.31 | $18.31 | $18.28 | $18.28 | $18.28 | 845 |
| 2022-12-28 | $18.36 | $18.36 | $18.22 | $18.28 | $18.28 | 3,292 |
| 2022-12-27 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 249 |
| 2022-12-23 | $18.20 | $18.24 | $18.15 | $18.21 | $18.21 | 692 |
| 2022-12-22 | $18.17 | $18.20 | $18.15 | $18.15 | $18.15 | 1,414 |
| 2022-12-21 | $18.39 | $18.39 | $18.25 | $18.27 | $18.27 | 5,541 |
| 2022-12-20 | $18.35 | $18.36 | $18.30 | $18.30 | $18.30 | 2,901 |
| 2022-12-19 | $18.12 | $18.15 | $18.12 | $18.15 | $18.15 | 210 |
| 2022-12-16 | $18.11 | $18.19 | $18.11 | $18.19 | $18.19 | 775 |
| 2022-12-15 | $18.11 | $18.13 | $18.04 | $18.05 | $18.05 | 3,239 |
| 2022-12-14 | $18.32 | $18.32 | $18.24 | $18.30 | $18.30 | 1,572 |
| 2022-12-13 | $18.27 | $18.29 | $18.24 | $18.29 | $18.29 | 1,641 |
| 2022-12-12 | $18.09 | $18.12 | $18.09 | $18.12 | $18.12 | 956 |
| 2022-12-09 | $18.33 | $18.33 | $18.20 | $18.21 | $18.21 | 4,052 |
| 2022-12-08 | $18.18 | $18.18 | $18.13 | $18.13 | $18.13 | 523 |
| 2022-12-07 | $18.05 | $18.15 | $18.05 | $18.12 | $18.12 | 3,023 |
| 2022-12-06 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 296 |
| 2022-12-05 | $18.03 | $18.10 | $17.96 | $17.97 | $17.97 | 26,411 |
| 2022-12-02 | $18.17 | $18.21 | $18.14 | $18.20 | $18.20 | 16,747 |
| 2022-12-01 | $18.18 | $18.35 | $17.71 | $18.23 | $18.23 | 15,876 |
| 2022-11-30 | $18.14 | $18.19 | $17.97 | $18.19 | $18.11 | 7,973 |
| 2022-11-29 | $18.01 | $18.01 | $17.96 | $17.96 | $17.89 | 2,241 |
| 2022-11-28 | $17.92 | $17.92 | $17.83 | $17.84 | $17.77 | 752 |
| 2022-11-25 | $17.96 | $17.98 | $17.93 | $17.98 | $17.91 | 298 |
| 2022-11-23 | $17.86 | $17.99 | $17.84 | $17.97 | $17.90 | 1,297 |
| 2022-11-22 | $17.88 | $17.88 | $17.79 | $17.83 | $17.75 | 1,773 |
| 2022-11-21 | $17.82 | $17.86 | $17.74 | $17.78 | $17.71 | 10,792 |
| 2022-11-18 | $17.92 | $17.93 | $17.88 | $17.92 | $17.85 | 1,120 |
| 2022-11-17 | $17.98 | $18.01 | $17.98 | $17.99 | $17.92 | 1,633 |
| 2022-11-16 | $18.11 | $18.16 | $18.11 | $18.12 | $18.04 | 1,805 |
| 2022-11-15 | $18.16 | $18.19 | $18.12 | $18.17 | $18.09 | 2,472 |
| 2022-11-14 | $18.10 | $18.13 | $18.03 | $18.12 | $18.05 | 11,305 |
| 2022-11-11 | $18.07 | $18.11 | $17.98 | $18.06 | $17.99 | 3,349 |
| 2022-11-10 | $17.88 | $17.94 | $17.86 | $17.94 | $17.86 | 15,915 |
| 2022-11-09 | $17.60 | $17.60 | $17.49 | $17.49 | $17.42 | 450 |
| 2022-11-08 | $17.30 | $17.60 | $17.30 | $17.58 | $17.51 | 1,132 |
| 2022-11-07 | $17.29 | $17.29 | $17.19 | $17.25 | $17.18 | 7,501 |
| 2022-11-04 | $17.14 | $17.30 | $17.14 | $17.29 | $17.22 | 2,372 |
| 2022-11-03 | $16.91 | $16.92 | $16.91 | $16.92 | $16.86 | 425 |
| 2022-11-02 | $17.09 | $17.09 | $17.01 | $17.01 | $16.94 | 2,517 |
| 2022-11-01 | $17.03 | $17.06 | $17.03 | $17.06 | $17.00 | 264 |
| 2022-10-31 | $17.03 | $17.05 | $16.96 | $16.98 | $16.92 | 2,443 |
| 2022-10-28 | $17.03 | $17.05 | $17.02 | $17.03 | $16.96 | 18,359 |
| 2022-10-27 | $17.18 | $17.19 | $17.15 | $17.19 | $17.12 | 3,031 |
| 2022-10-26 | $17.25 | $17.25 | $17.18 | $17.21 | $17.14 | 1,266 |
| 2022-10-25 | $17.17 | $17.17 | $17.15 | $17.17 | $17.10 | 430 |
| 2022-10-24 | $17.12 | $17.17 | $17.10 | $17.14 | $17.07 | 4,075 |
| 2022-10-21 | $17.16 | $17.16 | $17.07 | $17.13 | $17.07 | 5,096 |
| 2022-10-20 | $16.99 | $16.99 | $16.99 | $16.99 | $16.93 | 326 |
| 2022-10-19 | $17.00 | $17.12 | $16.94 | $17.01 | $16.94 | 8,213 |
| 2022-10-18 | $17.13 | $17.13 | $17.13 | $17.13 | $17.07 | 146 |
| 2022-10-17 | $17.23 | $17.23 | $17.13 | $17.13 | $17.06 | 468 |
| 2022-10-14 | $17.15 | $17.15 | $17.10 | $17.10 | $17.04 | 2,236 |
| 2022-10-13 | $17.10 | $17.29 | $17.05 | $17.27 | $17.20 | 4,403 |
| 2022-10-12 | $17.30 | $17.32 | $17.30 | $17.32 | $17.25 | 899 |
| 2022-10-11 | $17.21 | $17.32 | $17.21 | $17.27 | $17.20 | 3,689 |
| 2022-10-10 | $17.31 | $17.31 | $17.29 | $17.29 | $17.22 | 205 |
| 2022-10-07 | $17.57 | $17.57 | $17.46 | $17.46 | $17.46 | 1,227 |
| 2022-10-06 | $17.50 | $17.57 | $17.50 | $17.57 | $17.57 | 852 |
| 2022-10-05 | $17.49 | $17.59 | $17.49 | $17.58 | $17.58 | 12,234 |
| 2022-10-04 | $17.37 | $17.68 | $17.37 | $17.68 | $17.68 | 1,181 |
| 2022-10-03 | $17.47 | $17.50 | $17.47 | $17.50 | $17.50 | 462 |
| 2022-09-30 | $17.32 | $17.32 | $17.25 | $17.26 | $17.26 | 681 |
| 2022-09-29 | $17.14 | $17.29 | $17.14 | $17.29 | $17.29 | 1,306 |
| 2022-09-28 | $17.23 | $17.28 | $17.19 | $17.24 | $17.24 | 1,880 |
| 2022-09-27 | $17.14 | $17.14 | $16.99 | $17.05 | $17.05 | 2,786 |
| 2022-09-26 | $17.09 | $17.09 | $17.02 | $17.04 | $17.04 | 2,264 |
| 2022-09-23 | $17.20 | $17.20 | $17.11 | $17.11 | $17.11 | 3,180 |
| 2022-09-22 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 142 |
| 2022-09-21 | $17.27 | $17.35 | $17.19 | $17.30 | $17.30 | 1,111 |
| 2022-09-20 | $17.29 | $17.29 | $17.29 | $17.29 | $17.29 | 115 |
| 2022-09-19 | $17.37 | $17.37 | $17.27 | $17.33 | $17.33 | 7,809 |
| 2022-09-16 | $17.10 | $17.36 | $17.06 | $17.31 | $17.31 | 12,660 |
| 2022-09-15 | $17.30 | $17.30 | $17.26 | $17.26 | $17.26 | 501 |
| 2022-09-14 | $17.51 | $17.53 | $17.48 | $17.48 | $17.48 | 28,090 |
| 2022-09-13 | $17.56 | $17.56 | $17.47 | $17.50 | $17.50 | 26,432 |
| 2022-09-12 | $17.74 | $17.74 | $17.64 | $17.65 | $17.65 | 43,165 |
| 2022-09-09 | $17.50 | $17.62 | $17.50 | $17.55 | $17.55 | 1,622 |
| 2022-09-08 | $17.58 | $17.58 | $17.49 | $17.55 | $17.55 | 1,086 |
| 2022-09-07 | $17.59 | $17.59 | $17.59 | $17.59 | $17.59 | 79 |
| 2022-09-06 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 583 |
| 2022-09-02 | $17.52 | $17.58 | $17.48 | $17.54 | $17.54 | 5,470 |
| 2022-09-01 | $17.41 | $17.48 | $17.38 | $17.43 | $17.43 | 26,498 |
| 2022-08-31 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 168 |
| 2022-08-30 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 157 |
| 2022-08-29 | $17.59 | $17.60 | $17.00 | $17.53 | $17.53 | 469,900 |
| 2022-08-26 | $17.71 | $17.71 | $17.63 | $17.63 | $17.63 | 1,044 |
| 2022-08-25 | $17.71 | $17.81 | $17.70 | $17.75 | $17.75 | 907 |
| 2022-08-24 | $17.74 | $17.75 | $17.74 | $17.75 | $17.75 | 1,000 |
| 2022-08-23 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 59 |
| 2022-08-22 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 59 |
| 2022-08-19 | $17.73 | $17.74 | $17.73 | $17.74 | $17.74 | 1,100 |
| 2022-08-18 | $17.87 | $17.87 | $17.84 | $17.84 | $17.84 | 500 |
| 2022-08-17 | $17.85 | $17.88 | $17.84 | $17.88 | $17.88 | 248 |
| 2022-08-16 | $17.92 | $17.96 | $17.92 | $17.96 | $17.96 | 254 |
| 2022-08-15 | $18.01 | $18.04 | $17.95 | $18.00 | $18.00 | 3,997 |
| 2022-08-12 | $18.16 | $18.20 | $18.16 | $18.20 | $18.20 | 105 |
| 2022-08-11 | $18.12 | $18.12 | $18.09 | $18.10 | $18.10 | 2,615 |
| 2022-08-10 | $18.16 | $18.22 | $18.13 | $18.15 | $18.15 | 5,869 |
| 2022-08-09 | $18.16 | $18.17 | $18.10 | $18.15 | $18.15 | 47,244 |
| 2022-08-08 | $18.10 | $18.10 | $18.06 | $18.10 | $18.10 | 6,760 |
| 2022-08-05 | $18.04 | $18.05 | $18.02 | $18.02 | $18.02 | 5,601 |
| 2022-08-04 | $18.03 | $18.17 | $18.03 | $18.17 | $18.17 | 1,053 |
| 2022-08-03 | $18.03 | $18.03 | $17.89 | $17.95 | $17.95 | 1,410 |
| 2022-08-02 | $18.09 | $18.12 | $17.95 | $17.95 | $17.95 | 7,716 |
| 2022-08-01 | $18.05 | $18.05 | $17.95 | $18.00 | $18.00 | 1,821 |
| 2022-07-29 | $17.96 | $18.00 | $17.91 | $17.99 | $17.99 | 3,469 |
| 2022-07-28 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 369 |
| 2022-07-27 | $17.70 | $17.88 | $17.70 | $17.84 | $17.84 | 6,135 |
| 2022-07-26 | $17.79 | $17.79 | $17.76 | $17.76 | $17.76 | 299 |
| 2022-07-25 | $17.73 | $17.77 | $17.73 | $17.77 | $17.77 | 927 |
| 2022-07-22 | $17.87 | $18.00 | $17.77 | $17.90 | $17.90 | 66,218 |
| 2022-07-21 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 60 |
| 2022-07-20 | $17.78 | $17.80 | $17.70 | $17.70 | $17.70 | 4,008 |
| 2022-07-19 | $17.76 | $17.80 | $17.75 | $17.75 | $17.75 | 724 |
| 2022-07-18 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 338 |
| 2022-07-15 | $17.78 | $17.78 | $17.73 | $17.73 | $17.73 | 347 |
| 2022-07-14 | $17.71 | $17.80 | $17.71 | $17.78 | $17.78 | 1,120 |
| 2022-07-13 | $17.89 | $17.92 | $17.88 | $17.88 | $17.88 | 2,162 |
| 2022-07-12 | $17.91 | $17.91 | $17.79 | $17.87 | $17.87 | 224,151 |
| 2022-07-11 | $17.96 | $18.23 | $17.80 | $17.90 | $17.90 | 156,139 |
| 2022-07-08 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 136 |
| 2022-07-07 | $17.90 | $17.98 | $17.90 | $17.94 | $17.94 | 552 |
| 2022-07-06 | $18.11 | $18.11 | $17.90 | $17.96 | $17.96 | 3,653 |
| 2022-07-05 | $18.09 | $18.21 | $18.00 | $18.06 | $18.06 | 83,089 |
| 2022-07-01 | $18.36 | $18.36 | $18.31 | $18.31 | $18.31 | 53,224 |
| 2022-06-30 | $18.34 | $18.42 | $18.34 | $18.37 | $18.37 | 1,187 |
| 2022-06-29 | $18.38 | $18.61 | $18.37 | $18.44 | $18.44 | 18,194 |
| 2022-06-28 | $18.47 | $18.50 | $18.47 | $18.49 | $18.49 | 508 |
| 2022-06-27 | $18.61 | $18.61 | $18.45 | $18.52 | $18.52 | 4,019 |
| 2022-06-24 | $18.51 | $18.51 | $18.49 | $18.49 | $18.49 | 307 |
| 2022-06-23 | $18.61 | $18.61 | $18.50 | $18.50 | $18.50 | 837 |
| 2022-06-22 | $18.55 | $18.63 | $18.55 | $18.58 | $18.58 | 419 |
| 2022-06-21 | $18.52 | $18.62 | $18.46 | $18.52 | $18.52 | 10,992 |
| 2022-06-17 | $18.64 | $18.70 | $18.51 | $18.51 | $18.51 | 6,709 |
| 2022-06-16 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 179 |
| 2022-06-15 | $18.39 | $18.58 | $18.39 | $18.52 | $18.52 | 3,048 |
| 2022-06-14 | $18.43 | $18.45 | $18.31 | $18.42 | $18.42 | 8,991 |
| 2022-06-13 | $18.52 | $18.54 | $18.39 | $18.46 | $18.46 | 5,931 |
| 2022-06-10 | $18.83 | $18.84 | $18.79 | $18.79 | $18.79 | 2,889 |
| 2022-06-09 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 474 |
| 2022-06-08 | $18.71 | $18.71 | $18.66 | $18.66 | $18.66 | 662 |
| 2022-06-07 | $18.62 | $18.66 | $18.60 | $18.66 | $18.66 | 1,145 |
| 2022-06-06 | $18.60 | $18.62 | $18.53 | $18.58 | $18.58 | 3,035 |
| 2022-06-03 | $18.79 | $18.79 | $18.60 | $18.64 | $18.64 | 4,428 |
| 2022-06-02 | $18.81 | $18.82 | $18.81 | $18.82 | $18.82 | 500 |
| 2022-06-01 | $18.58 | $18.66 | $18.58 | $18.62 | $18.62 | 4,593 |
| 2022-05-31 | $18.62 | $18.62 | $18.51 | $18.52 | $18.52 | 1,357 |
| 2022-05-27 | $18.74 | $18.77 | $18.64 | $18.69 | $18.69 | 6,244 |
| 2022-05-26 | $18.65 | $18.67 | $18.65 | $18.67 | $18.67 | 166 |
| 2022-05-25 | $18.68 | $18.73 | $18.68 | $18.73 | $18.73 | 235 |
| 2022-05-24 | $18.90 | $18.91 | $18.85 | $18.85 | $18.85 | 979 |
| 2022-05-23 | $18.70 | $18.75 | $18.70 | $18.72 | $18.72 | 1,832 |
| 2022-05-20 | $18.62 | $18.65 | $18.62 | $18.65 | $18.65 | 7,472 |
| 2022-05-19 | $18.70 | $18.70 | $18.68 | $18.68 | $18.68 | 1,082 |
| 2022-05-18 | $18.52 | $18.54 | $18.47 | $18.53 | $18.53 | 5,865 |
| 2022-05-17 | $18.53 | $18.61 | $18.47 | $18.49 | $18.49 | 4,951 |
| 2022-05-16 | $18.50 | $18.58 | $18.50 | $18.57 | $18.57 | 1,354 |
| 2022-05-13 | $18.54 | $18.55 | $18.54 | $18.55 | $18.55 | 351 |
| 2022-05-12 | $18.72 | $18.72 | $18.64 | $18.64 | $18.64 | 2,993 |
| 2022-05-11 | $18.80 | $18.82 | $18.73 | $18.80 | $18.80 | 3,946 |
| 2022-05-10 | $18.75 | $18.77 | $18.73 | $18.73 | $18.73 | 674 |
| 2022-05-09 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 69 |
| 2022-05-06 | $19.02 | $19.14 | $19.01 | $19.11 | $19.11 | 3,323 |
| 2022-05-05 | $19.11 | $19.19 | $18.46 | $19.07 | $19.07 | 100,229 |
| 2022-05-04 | $18.91 | $19.29 | $18.91 | $19.07 | $19.07 | 6,678 |
| 2022-05-03 | $19.02 | $19.02 | $18.90 | $18.95 | $18.95 | 4,842 |
| 2022-05-02 | $18.93 | $18.93 | $18.93 | $18.93 | $18.93 | 113 |
| 2022-04-29 | $19.17 | $19.17 | $19.17 | $19.17 | $19.17 | 212 |
| 2022-04-28 | $19.14 | $19.14 | $19.14 | $19.14 | $19.14 | 109 |
| 2022-04-27 | $19.14 | $19.14 | $19.11 | $19.11 | $19.11 | 286 |
| 2022-04-26 | $19.20 | $19.27 | $19.16 | $19.26 | $19.26 | 5,316 |
| 2022-04-25 | $19.17 | $19.21 | $19.17 | $19.21 | $19.21 | 300 |
| 2022-04-22 | $19.52 | $19.52 | $19.47 | $19.47 | $19.47 | 665 |
| 2022-04-21 | $19.61 | $19.68 | $19.57 | $19.62 | $19.62 | 7,971 |
| 2022-04-20 | $19.60 | $19.71 | $19.56 | $19.71 | $19.71 | 1,008 |
| 2022-04-19 | $19.65 | $19.68 | $19.56 | $19.56 | $19.56 | 1,735 |
| 2022-04-18 | $19.82 | $19.89 | $19.78 | $19.84 | $19.84 | 29,633 |
| 2022-04-14 | $19.76 | $19.80 | $19.75 | $19.75 | $19.75 | 1,882 |
| 2022-04-13 | $19.75 | $19.76 | $19.75 | $19.76 | $19.76 | 304 |
| 2022-04-12 | $19.79 | $19.79 | $19.66 | $19.66 | $19.66 | 187 |
| 2022-04-11 | $19.64 | $19.64 | $19.51 | $19.51 | $19.51 | 8,130 |
| 2022-04-08 | $19.53 | $19.57 | $19.50 | $19.51 | $19.51 | 4,697 |
| 2022-04-07 | $19.44 | $19.47 | $19.37 | $19.42 | $19.42 | 3,627 |
| 2022-04-06 | $19.45 | $19.46 | $19.38 | $19.38 | $19.38 | 1,598 |
| 2022-04-05 | $19.33 | $19.38 | $19.33 | $19.35 | $19.35 | 1,247 |
| 2022-04-04 | $19.37 | $19.41 | $19.37 | $19.41 | $19.41 | 382 |
| 2022-04-01 | $19.45 | $19.45 | $19.35 | $19.35 | $19.35 | 1,532 |
| 2022-03-31 | $19.52 | $19.52 | $19.44 | $19.44 | $19.44 | 1,706 |
| 2022-03-30 | $19.48 | $19.48 | $19.35 | $19.44 | $19.44 | 1,986 |
| 2022-03-29 | $19.39 | $19.39 | $19.23 | $19.35 | $19.35 | 6,095 |
| 2022-03-28 | $19.33 | $19.50 | $19.30 | $19.30 | $19.30 | 11,077 |
| 2022-03-25 | $19.53 | $19.56 | $19.47 | $19.51 | $19.51 | 8,588 |
| 2022-03-24 | $19.53 | $19.54 | $19.53 | $19.53 | $19.53 | 5,865 |
| 2022-03-23 | $19.43 | $19.53 | $19.41 | $19.48 | $19.48 | 9,860 |
| 2022-03-22 | $19.34 | $19.42 | $19.29 | $19.38 | $19.38 | 10,788 |
| 2022-03-21 | $19.30 | $19.40 | $19.30 | $19.39 | $19.39 | 4,135 |
| 2022-03-18 | $19.35 | $19.41 | $19.31 | $19.31 | $19.31 | 6,097 |
| 2022-03-17 | $19.43 | $19.44 | $19.43 | $19.43 | $19.43 | 2,000 |
| 2022-03-16 | $19.29 | $20.14 | $19.21 | $19.42 | $19.42 | 85,104 |
| 2022-03-15 | $19.28 | $19.28 | $19.27 | $19.27 | $19.27 | 242 |
| 2022-03-14 | $19.52 | $19.52 | $19.47 | $19.47 | $19.47 | 1,137 |
| 2022-03-11 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 3,918 |
| 2022-03-10 | $19.74 | $19.75 | $19.70 | $19.71 | $19.71 | 3,918 |
| 2022-03-09 | $19.63 | $19.68 | $19.61 | $19.61 | $19.61 | 1,612 |
| 2022-03-08 | $19.70 | $20.01 | $19.70 | $20.01 | $20.01 | 2,293 |
| 2022-03-07 | $19.54 | $19.56 | $19.53 | $19.56 | $19.56 | 1,631 |
| 2022-03-04 | $19.48 | $19.55 | $19.44 | $19.51 | $19.51 | 292,215 |
| 2022-03-03 | $19.35 | $19.40 | $19.35 | $19.40 | $19.40 | 600 |
| 2022-03-02 | $19.36 | $19.36 | $19.34 | $19.34 | $19.34 | 862 |
| 2022-03-01 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 52 |
| 2022-02-28 | $19.32 | $19.35 | $19.32 | $19.32 | $19.32 | 745 |
| 2022-02-25 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 212 |
| 2022-02-24 | $19.26 | $19.32 | $19.26 | $19.31 | $19.31 | 330,200 |
| 2022-02-23 | $19.31 | $19.31 | $19.27 | $19.30 | $19.30 | 145,824 |
| 2022-02-22 | $19.39 | $19.39 | $19.31 | $19.31 | $19.31 | 379 |
| 2022-02-18 | $19.25 | $19.30 | $19.24 | $19.30 | $19.30 | 453 |
| 2022-02-17 | $19.27 | $19.28 | $19.23 | $19.28 | $19.28 | 1,329 |
| 2022-02-16 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 96 |
| 2022-02-15 | $19.11 | $19.17 | $19.11 | $19.16 | $19.16 | 1,397 |
| 2022-02-14 | $19.25 | $19.25 | $19.21 | $19.21 | $19.21 | 100 |
| 2022-02-11 | $19.14 | $19.17 | $19.14 | $19.17 | $19.17 | 366 |
| 2022-02-10 | $19.11 | $19.11 | $19.05 | $19.10 | $19.10 | 2,905 |
| 2022-02-09 | $19.10 | $19.14 | $19.06 | $19.08 | $19.08 | 5,779 |
| 2022-02-08 | $18.98 | $19.04 | $18.95 | $19.03 | $19.03 | 5,908 |
| 2022-02-07 | $19.02 | $19.02 | $18.97 | $18.97 | $18.97 | 158 |
| 2022-02-04 | $18.84 | $18.99 | $18.84 | $18.94 | $18.94 | 36,732 |
| 2022-02-03 | $18.88 | $18.92 | $18.83 | $18.86 | $18.86 | 16,914 |
| 2022-02-02 | $18.92 | $18.92 | $18.87 | $18.87 | $18.87 | 150 |
| 2022-02-01 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 45 |
| 2022-01-31 | $18.67 | $18.80 | $18.67 | $18.78 | $18.78 | 2,624 |
| 2022-01-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 263 |
| 2022-01-27 | $18.81 | $18.81 | $18.76 | $18.76 | $18.76 | 200 |
| 2022-01-26 | $18.99 | $18.99 | $18.92 | $18.92 | $18.92 | 1,499 |
| 2022-01-25 | $19.12 | $19.12 | $19.03 | $19.08 | $19.08 | 899 |
| 2022-01-24 | $19.04 | $19.05 | $18.98 | $19.02 | $19.02 | 2,520 |
| 2022-01-21 | $19.02 | $19.02 | $19.00 | $19.00 | $19.00 | 2,052 |
| 2022-01-20 | $19.10 | $19.10 | $19.00 | $19.03 | $19.03 | 115,066 |
| 2022-01-19 | $18.95 | $19.03 | $18.95 | $19.03 | $19.03 | 368 |
| 2022-01-18 | $18.88 | $18.88 | $18.88 | $18.88 | $18.88 | 1,572 |
| 2022-01-14 | $18.92 | $18.95 | $18.90 | $18.91 | $18.91 | 1,572 |
| 2022-01-13 | $18.86 | $18.89 | $18.85 | $18.89 | $18.89 | 731 |
| 2022-01-12 | $18.97 | $18.97 | $18.93 | $18.93 | $18.93 | 1,148 |
| 2022-01-11 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 302 |
| 2022-01-10 | $18.77 | $18.79 | $18.71 | $18.75 | $18.75 | 5,012 |
| 2022-01-07 | $18.70 | $18.73 | $18.70 | $18.72 | $18.72 | 1,706 |
| 2022-01-06 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 3 |
| 2022-01-05 | $18.85 | $18.96 | $18.81 | $18.81 | $18.81 | 4,717 |
| 2022-01-04 | $18.83 | $18.83 | $18.83 | $18.83 | $18.83 | 85 |
| 2022-01-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 85 |
| 2021-12-31 | $18.87 | $18.99 | $18.83 | $18.91 | $18.91 | 20,237 |
| 2021-12-30 | $18.82 | $18.82 | $18.82 | $18.82 | $18.82 | 688 |
| 2021-12-29 | $18.70 | $18.76 | $18.70 | $18.76 | $18.76 | 688 |
| 2021-12-28 | $18.81 | $18.81 | $18.77 | $18.77 | $18.77 | 309 |
| 2021-12-27 | $18.71 | $18.78 | $18.71 | $18.78 | $18.78 | 1,639 |
| 2021-12-23 | $18.77 | $18.77 | $18.77 | $18.77 | $18.77 | 4 |
| 2021-12-22 | $18.71 | $18.73 | $18.71 | $18.73 | $18.73 | 563 |
| 2021-12-21 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 31 |
| 2021-12-20 | $18.73 | $18.73 | $18.65 | $18.65 | $18.65 | 5,684 |
| 2021-12-17 | $18.76 | $18.78 | $18.70 | $18.72 | $18.72 | 1,389 |
| 2021-12-16 | $18.65 | $18.72 | $18.65 | $18.72 | $18.72 | 2,178 |
| 2021-12-15 | $18.47 | $18.57 | $18.46 | $18.57 | $18.57 | 3,313 |
| 2021-12-14 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 3 |
| 2021-12-13 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 9 |
| 2021-12-10 | $18.66 | $18.66 | $18.59 | $18.61 | $18.61 | 449 |
| 2021-12-09 | $18.56 | $18.56 | $18.56 | $18.56 | $18.56 | 357 |
| 2021-12-08 | $18.56 | $18.62 | $18.56 | $18.62 | $18.62 | 357 |
| 2021-12-07 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 3 |
| 2021-12-06 | $18.58 | $18.58 | $18.58 | $18.58 | $18.58 | 93 |
| 2021-12-03 | $18.58 | $18.59 | $18.58 | $18.59 | $18.59 | 123 |
| 2021-12-02 | $18.53 | $18.53 | $18.50 | $18.50 | $18.50 | 147 |
| 2021-12-01 | $18.52 | $18.57 | $18.52 | $18.57 | $18.57 | 759 |
| 2021-11-30 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 3 |
| 2021-11-29 | $18.87 | $18.87 | $18.77 | $18.77 | $18.77 | 968 |
| 2021-11-26 | $18.96 | $18.96 | $18.75 | $18.78 | $18.78 | 334 |
| 2021-11-24 | $18.82 | $18.83 | $18.81 | $18.83 | $18.83 | 904 |
| 2021-11-23 | $18.78 | $18.91 | $18.77 | $18.87 | $18.87 | 18,345 |
| 2021-11-22 | $19.19 | $19.19 | $19.00 | $19.00 | $19.00 | 769 |
| 2021-11-19 | $19.39 | $19.42 | $19.39 | $19.42 | $19.42 | 6,617 |
| 2021-11-18 | $19.50 | $19.54 | $19.50 | $19.54 | $19.54 | 159 |
| 2021-11-17 | $19.62 | $19.62 | $19.56 | $19.59 | $19.59 | 1,719 |
| 2021-11-16 | $19.53 | $19.53 | $19.45 | $19.45 | $19.45 | 3,500 |
| 2021-11-15 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 2 |
| 2021-11-12 | $19.49 | $19.56 | $19.49 | $19.56 | $19.56 | 249,456 |
| 2021-11-11 | $19.48 | $19.53 | $19.48 | $19.53 | $19.53 | 865 |
| 2021-11-10 | $19.52 | $19.52 | $19.40 | $19.42 | $19.42 | 621 |
| 2021-11-09 | $19.20 | $19.26 | $19.20 | $19.26 | $19.26 | 100 |
| 2021-11-08 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 6 |
| 2021-11-05 | $18.94 | $19.12 | $18.94 | $19.12 | $19.12 | 116 |
| 2021-11-04 | $18.92 | $18.94 | $18.88 | $18.92 | $18.92 | 2,246 |
| 2021-11-03 | $18.66 | $18.76 | $18.66 | $18.76 | $18.76 | 599 |
| 2021-11-02 | $18.91 | $18.91 | $18.87 | $18.88 | $18.88 | 796 |
| 2021-11-01 | $18.98 | $18.98 | $18.91 | $18.92 | $18.92 | 787 |
| 2021-10-29 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 279 |
| 2021-10-28 | $19.01 | $19.01 | $18.95 | $18.97 | $18.97 | 279 |
| 2021-10-27 | $18.95 | $18.96 | $18.95 | $18.96 | $18.96 | 883 |
| 2021-10-26 | $18.86 | $18.94 | $18.86 | $18.93 | $18.93 | 107,267 |
| 2021-10-25 | $19.05 | $19.05 | $19.00 | $19.00 | $19.00 | 7,819 |
| 2021-10-22 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 90 |
| 2021-10-21 | $18.85 | $18.86 | $18.84 | $18.85 | $18.85 | 607 |
| 2021-10-20 | $18.89 | $18.89 | $18.85 | $18.87 | $18.87 | 2,847 |
| 2021-10-19 | $18.76 | $18.80 | $18.76 | $18.78 | $18.78 | 1,100 |
| 2021-10-18 | $18.77 | $18.77 | $18.73 | $18.73 | $18.73 | 758 |
| 2021-10-15 | $18.73 | $18.79 | $18.72 | $18.76 | $18.76 | 1,025 |
| 2021-10-14 | $19.01 | $19.01 | $18.98 | $18.98 | $18.98 | 1,000 |
| 2021-10-13 | $18.95 | $18.96 | $18.90 | $18.96 | $18.96 | 2,494 |
| 2021-10-12 | $18.73 | $18.73 | $18.71 | $18.71 | $18.71 | 147,357 |
| 2021-10-11 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 1 |
| 2021-10-08 | $18.86 | $18.87 | $18.66 | $18.68 | $18.68 | 4,701 |
| 2021-10-07 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 55 |
| 2021-10-06 | $18.75 | $18.78 | $18.75 | $18.75 | $18.75 | 251 |
| 2021-10-05 | $18.70 | $18.73 | $18.70 | $18.73 | $18.73 | 8,513 |
| 2021-10-04 | $18.62 | $18.80 | $18.62 | $18.80 | $18.80 | 6,425 |
| 2021-10-01 | $18.71 | $18.76 | $18.68 | $18.73 | $18.73 | 9,224 |
| 2021-09-30 | $18.66 | $18.77 | $18.66 | $18.72 | $18.72 | 1,200 |
| 2021-09-29 | $18.55 | $18.58 | $18.49 | $18.53 | $18.53 | 49,708 |
| 2021-09-28 | $18.65 | $18.65 | $18.58 | $18.58 | $18.58 | 789 |
| 2021-09-27 | $18.65 | $18.71 | $18.65 | $18.68 | $18.68 | 94,120 |
| 2021-09-24 | $18.66 | $18.68 | $18.66 | $18.68 | $18.68 | 121 |
| 2021-09-23 | $18.58 | $18.73 | $18.58 | $18.68 | $18.68 | 2,223 |
| 2021-09-22 | $18.88 | $18.88 | $18.78 | $18.80 | $18.80 | 926 |
| 2021-09-21 | $18.82 | $18.84 | $18.82 | $18.84 | $18.84 | 455 |
| 2021-09-20 | $18.72 | $18.77 | $18.71 | $18.77 | $18.77 | 5,081 |
| 2021-09-17 | $18.67 | $18.70 | $18.66 | $18.70 | $18.70 | 4,218 |
| 2021-09-16 | $18.77 | $18.77 | $18.69 | $18.72 | $18.72 | 1,952 |
| 2021-09-15 | $18.97 | $19.00 | $18.97 | $18.97 | $18.97 | 945 |
| 2021-09-14 | $19.08 | $19.08 | $19.03 | $19.04 | $19.04 | 37,340 |
| 2021-09-13 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 1,272 |
| 2021-09-10 | $18.94 | $18.98 | $18.94 | $18.96 | $18.96 | 1,272 |
| 2021-09-09 | $18.93 | $18.98 | $18.93 | $18.98 | $18.98 | 475 |
| 2021-09-08 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 6 |
| 2021-09-07 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 7 |
| 2021-09-03 | $19.20 | $19.20 | $19.19 | $19.19 | $19.19 | 900 |
| 2021-09-02 | $19.03 | $19.08 | $19.03 | $19.08 | $19.08 | 255 |
| 2021-09-01 | $19.05 | $19.09 | $19.05 | $19.09 | $19.09 | 806 |
| 2021-08-31 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 52 |
| 2021-08-30 | $19.18 | $19.18 | $19.18 | $19.18 | $19.18 | 1,732 |
| 2021-08-27 | $19.16 | $19.28 | $19.16 | $19.26 | $19.26 | 13,959 |
| 2021-08-26 | $19.16 | $19.18 | $19.14 | $19.17 | $19.17 | 269,527 |
| 2021-08-25 | $19.13 | $19.22 | $19.13 | $19.18 | $19.18 | 24,104 |
| 2021-08-24 | $19.24 | $19.26 | $19.24 | $19.26 | $19.26 | 179 |
| 2021-08-23 | $19.24 | $19.30 | $19.20 | $19.25 | $19.25 | 1,201 |
| 2021-08-20 | $19.14 | $19.19 | $19.14 | $19.19 | $19.19 | 5,253 |
| 2021-08-19 | $19.19 | $19.19 | $19.19 | $19.19 | $19.19 | 700 |
| 2021-08-18 | $19.25 | $19.25 | $19.21 | $19.22 | $19.22 | 700 |
| 2021-08-17 | $19.09 | $19.30 | $19.09 | $19.23 | $19.23 | 1,860 |
| 2021-08-16 | $19.24 | $19.24 | $19.24 | $19.24 | $19.24 | 1 |
| 2021-08-13 | $19.14 | $19.22 | $19.13 | $19.22 | $19.22 | 10,567 |
| 2021-08-12 | $19.25 | $19.25 | $19.12 | $19.12 | $19.12 | 9,093 |
| 2021-08-11 | $19.21 | $19.21 | $19.19 | $19.19 | $19.19 | 363 |
| 2021-08-10 | $19.08 | $19.20 | $19.08 | $19.15 | $19.15 | 7,732 |
| 2021-08-09 | $19.14 | $19.14 | $19.11 | $19.11 | $19.11 | 3,318 |
| 2021-08-06 | $19.21 | $19.25 | $19.16 | $19.24 | $19.24 | 36,569 |
| 2021-08-05 | $19.41 | $19.41 | $19.37 | $19.37 | $19.37 | 339 |
| 2021-08-04 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 83 |
| 2021-08-03 | $19.43 | $19.43 | $19.43 | $19.43 | $19.43 | 33 |
| 2021-08-02 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 2,416 |
| 2021-07-30 | $19.40 | $19.49 | $19.40 | $19.45 | $19.45 | 2,416 |
| 2021-07-29 | $19.41 | $19.60 | $19.41 | $19.53 | $19.53 | 2,310 |
| 2021-07-28 | $19.46 | $19.46 | $19.38 | $19.41 | $19.41 | 2,899 |
| 2021-07-27 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 61 |
| 2021-07-26 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 61 |
| 2021-07-23 | $19.41 | $19.43 | $19.39 | $19.42 | $19.42 | 651 |
| 2021-07-22 | $19.46 | $19.47 | $19.46 | $19.46 | $19.46 | 899 |
| 2021-07-21 | $19.42 | $19.42 | $19.42 | $19.42 | $19.42 | 70 |
| 2021-07-20 | $19.50 | $19.50 | $19.45 | $19.45 | $19.45 | 130 |
| 2021-07-19 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 1,410 |
| 2021-07-16 | $19.53 | $19.53 | $19.46 | $19.46 | $19.46 | 1,410 |
| 2021-07-15 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 103 |
| 2021-07-14 | $19.57 | $19.58 | $19.57 | $19.58 | $19.58 | 212 |
| 2021-07-13 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 1,541 |
| 2021-07-12 | $19.53 | $19.53 | $19.40 | $19.46 | $19.46 | 1,541 |
| 2021-07-09 | $19.50 | $19.51 | $19.50 | $19.51 | $19.51 | 2,500 |
| 2021-07-08 | $19.49 | $19.55 | $19.41 | $19.46 | $19.46 | 6,143 |
| 2021-07-07 | $19.47 | $19.47 | $19.46 | $19.46 | $19.46 | 503 |
| 2021-07-06 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 59 |
| 2021-07-02 | $19.37 | $19.41 | $19.37 | $19.41 | $19.41 | 661 |
| 2021-07-01 | $19.33 | $19.37 | $19.30 | $19.35 | $19.35 | 3,727 |
| 2021-06-30 | $19.25 | $19.37 | $19.25 | $19.33 | $19.33 | 3,478 |
| 2021-06-29 | $19.36 | $19.36 | $19.30 | $19.30 | $19.30 | 888 |
| 2021-06-28 | $19.37 | $19.39 | $19.35 | $19.36 | $19.36 | 955 |
| 2021-06-25 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 6 |
| 2021-06-24 | $19.37 | $19.37 | $19.36 | $19.36 | $19.36 | 501 |
| 2021-06-23 | $19.32 | $19.43 | $19.32 | $19.37 | $19.37 | 1,041 |
| 2021-06-22 | $19.41 | $19.41 | $19.37 | $19.41 | $19.41 | 6,450 |
| 2021-06-21 | $19.38 | $19.47 | $19.38 | $19.44 | $19.44 | 11,583 |
| 2021-06-18 | $19.35 | $19.43 | $19.32 | $19.35 | $19.35 | 10,076 |
| 2021-06-17 | $19.37 | $19.41 | $19.37 | $19.41 | $19.41 | 225 |
| 2021-06-16 | $21.19 | $21.19 | $19.66 | $19.66 | $19.66 | 1,506 |
| 2021-06-15 | $19.92 | $19.92 | $19.77 | $19.78 | $19.78 | 2,038 |
| 2021-06-14 | $19.81 | $19.88 | $19.81 | $19.82 | $19.82 | 3,359 |
| 2021-06-11 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 142 |
| 2021-06-10 | $19.98 | $20.04 | $19.98 | $20.04 | $20.04 | 142 |
| 2021-06-09 | $19.98 | $20.01 | $19.98 | $20.01 | $20.01 | 100 |
| 2021-06-08 | $19.99 | $20.02 | $19.99 | $19.99 | $19.99 | 1,309 |
| 2021-06-07 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 904 |
| 2021-06-04 | $20.05 | $20.05 | $19.98 | $19.98 | $19.98 | 904 |
| 2021-06-03 | $19.87 | $19.88 | $19.87 | $19.87 | $19.87 | 15,018 |
| 2021-06-02 | $20.05 | $20.08 | $20.05 | $20.08 | $20.08 | 800 |
| 2021-06-01 | $20.20 | $20.21 | $20.03 | $20.03 | $20.03 | 1,063 |
| 2021-05-28 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 9 |
| 2021-05-27 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 0 |
| 2021-05-26 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 1,261 |
| 2021-05-25 | $20.17 | $20.21 | $20.17 | $20.17 | $20.17 | 1,261 |
| 2021-05-24 | $20.20 | $20.21 | $20.14 | $20.18 | $20.18 | 1,238 |
| 2021-05-21 | $20.10 | $20.16 | $20.10 | $20.16 | $20.16 | 1,013 |
| 2021-05-20 | $20.13 | $20.19 | $20.11 | $20.14 | $20.14 | 2,823 |
| 2021-05-19 | $20.12 | $20.13 | $20.12 | $20.13 | $20.13 | 749 |
| 2021-05-18 | $20.11 | $20.12 | $20.09 | $20.12 | $20.12 | 1,699 |
| 2021-05-17 | $20.13 | $20.14 | $20.11 | $20.12 | $20.12 | 756 |
| 2021-05-14 | $20.06 | $20.06 | $19.99 | $20.03 | $20.03 | 1,170 |
| 2021-05-13 | $19.89 | $19.93 | $19.89 | $19.93 | $19.93 | 538 |
| 2021-05-12 | $19.99 | $19.99 | $19.85 | $19.87 | $19.87 | 10,936 |
| 2021-05-11 | $19.92 | $19.99 | $19.92 | $19.97 | $19.97 | 1,649 |
| 2021-05-10 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 278 |
| 2021-05-07 | $19.92 | $19.92 | $19.92 | $19.92 | $19.92 | 19 |
| 2021-05-06 | $19.79 | $19.80 | $19.76 | $19.80 | $19.80 | 26,703 |
| 2021-05-05 | $19.71 | $19.71 | $19.51 | $19.57 | $19.57 | 5,677 |
| 2021-05-04 | $19.59 | $19.59 | $19.50 | $19.50 | $19.50 | 1,074 |
| 2021-05-03 | $19.52 | $19.65 | $19.49 | $19.62 | $19.62 | 3,270 |
| 2021-04-30 | $19.43 | $19.43 | $19.37 | $19.42 | $19.42 | 2,929 |
| 2021-04-29 | $19.49 | $19.49 | $19.45 | $19.45 | $19.45 | 489 |
| 2021-04-28 | $19.44 | $19.49 | $19.43 | $19.48 | $19.48 | 3,734 |
| 2021-04-27 | $19.47 | $19.47 | $19.46 | $19.46 | $19.46 | 381 |
| 2021-04-26 | $19.56 | $19.56 | $19.42 | $19.48 | $19.48 | 3,348 |
| 2021-04-23 | $19.45 | $19.45 | $19.45 | $19.45 | $19.45 | 1,423 |
| 2021-04-22 | $19.49 | $19.55 | $19.47 | $19.50 | $19.50 | 1,423 |
| 2021-04-21 | $19.60 | $19.62 | $19.58 | $19.59 | $19.59 | 1,355 |
| 2021-04-20 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 71 |
| 2021-04-19 | $19.46 | $19.46 | $19.37 | $19.40 | $19.40 | 422 |
| 2021-04-16 | $19.48 | $19.51 | $19.37 | $19.38 | $19.38 | 9,401 |
| 2021-04-15 | $19.31 | $19.31 | $19.29 | $19.29 | $19.29 | 200 |
| 2021-04-14 | $19.14 | $19.15 | $19.05 | $19.06 | $19.06 | 2,093 |
| 2021-04-13 | $19.21 | $19.22 | $19.13 | $19.14 | $19.14 | 3,565 |
| 2021-04-12 | $19.09 | $19.09 | $19.00 | $19.07 | $19.07 | 1,002 |
| 2021-04-09 | $19.22 | $19.24 | $19.16 | $19.18 | $19.18 | 8,610 |
| 2021-04-08 | $19.22 | $19.32 | $19.22 | $19.23 | $19.23 | 6,017 |
| 2021-04-07 | $19.19 | $19.19 | $19.05 | $19.05 | $19.05 | 1,534 |
| 2021-04-06 | $19.13 | $19.14 | $19.11 | $19.11 | $19.11 | 818 |
| 2021-04-05 | $19.12 | $19.12 | $19.00 | $19.00 | $19.00 | 11,069 |
| 2021-04-01 | $19.09 | $19.09 | $19.05 | $19.09 | $19.09 | 5,827 |
| 2021-03-31 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 2,671 |
| 2021-03-30 | $18.69 | $18.72 | $18.67 | $18.71 | $18.71 | 5,446 |
| 2021-03-29 | $19.05 | $19.05 | $18.91 | $18.91 | $18.91 | 572 |
| 2021-03-26 | $19.06 | $19.12 | $19.06 | $19.12 | $19.12 | 362 |
| 2021-03-25 | $19.20 | $19.20 | $19.03 | $19.03 | $19.03 | 1,010 |
| 2021-03-24 | $19.10 | $19.13 | $19.10 | $19.10 | $19.10 | 2,588 |
| 2021-03-23 | $18.93 | $19.10 | $18.93 | $19.06 | $19.06 | 2,256 |
| 2021-03-22 | $19.13 | $19.16 | $19.10 | $19.16 | $19.16 | 3,813 |
| 2021-03-19 | $19.08 | $19.16 | $19.07 | $19.16 | $19.16 | 943 |
| 2021-03-18 | $19.12 | $19.12 | $19.07 | $19.07 | $19.07 | 857 |
| 2021-03-17 | $19.03 | $19.19 | $19.03 | $19.13 | $19.13 | 31,569 |
| 2021-03-16 | $19.10 | $19.10 | $19.04 | $19.07 | $19.07 | 3,979 |
| 2021-03-15 | $19.06 | $19.06 | $19.06 | $19.06 | $19.06 | 718 |
| 2021-03-12 | $18.91 | $19.00 | $18.91 | $18.99 | $18.99 | 718 |
| 2021-03-11 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 87 |
| 2021-03-10 | $18.98 | $19.02 | $18.98 | $19.00 | $19.00 | 535 |
| 2021-03-09 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 184 |
| 2021-03-08 | $18.70 | $18.74 | $18.67 | $18.74 | $18.74 | 1,031 |
| 2021-03-05 | $18.87 | $18.93 | $18.80 | $18.83 | $18.83 | 1,963 |
| 2021-03-04 | $18.95 | $18.95 | $18.76 | $18.82 | $18.82 | 23,048 |
| 2021-03-03 | $18.93 | $18.96 | $18.87 | $18.93 | $18.93 | 1,062 |
| 2021-03-02 | $19.06 | $19.06 | $19.01 | $19.05 | $19.05 | 1,854 |
| 2021-03-01 | $19.08 | $19.08 | $18.92 | $18.97 | $18.97 | 4,297 |
| 2021-02-26 | $19.02 | $19.06 | $19.02 | $19.03 | $19.03 | 6,057 |
| 2021-02-25 | $19.14 | $19.18 | $19.09 | $19.11 | $19.11 | 29,584 |
| 2021-02-24 | $19.19 | $19.34 | $19.19 | $19.31 | $19.31 | 5,412 |
| 2021-02-23 | $19.36 | $19.48 | $19.34 | $19.35 | $19.35 | 10,398 |
| 2021-02-22 | $19.47 | $19.47 | $19.36 | $19.41 | $19.41 | 1,037 |
| 2021-02-19 | $19.25 | $19.29 | $19.20 | $19.22 | $19.22 | 9,815 |
| 2021-02-18 | $19.20 | $19.24 | $19.20 | $19.24 | $19.24 | 256 |
| 2021-02-17 | $19.26 | $19.26 | $19.24 | $19.24 | $19.24 | 348 |
| 2021-02-16 | $19.45 | $19.48 | $19.33 | $19.36 | $19.36 | 2,872 |
| 2021-02-12 | $19.60 | $19.61 | $19.53 | $19.55 | $19.55 | 2,417 |
| 2021-02-11 | $19.76 | $19.76 | $19.60 | $19.61 | $19.61 | 7,733 |
| 2021-02-10 | $19.74 | $19.83 | $19.72 | $19.79 | $19.79 | 8,808 |
| 2021-02-09 | $19.87 | $19.88 | $19.68 | $19.71 | $19.71 | 138,262 |
| 2021-02-08 | $19.73 | $19.73 | $19.67 | $19.67 | $19.67 | 307 |
| 2021-02-05 | $19.54 | $19.61 | $19.54 | $19.58 | $19.58 | 4,235 |
| 2021-02-04 | $19.54 | $19.54 | $19.44 | $19.44 | $19.44 | 2,821 |
| 2021-02-03 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 3,823 |
| 2021-02-02 | $19.86 | $19.86 | $19.74 | $19.74 | $19.74 | 3,823 |
| 2021-02-01 | $19.97 | $20.00 | $19.92 | $19.92 | $19.92 | 2,553 |
| 2021-01-29 | $20.16 | $20.49 | $19.81 | $19.81 | $19.81 | 2,852 |
| 2021-01-28 | $19.80 | $19.85 | $19.80 | $19.83 | $19.83 | 3,224 |
| 2021-01-27 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 786 |
| 2021-01-26 | $19.95 | $19.95 | $19.89 | $19.89 | $19.89 | 786 |
| 2021-01-25 | $20.09 | $20.56 | $19.86 | $19.92 | $19.92 | 8,344 |
| 2021-01-22 | $19.85 | $19.94 | $19.85 | $19.94 | $19.94 | 500 |
| 2021-01-21 | $20.02 | $20.08 | $19.95 | $20.03 | $20.03 | 20,200 |
FT Cboe Vest Gold Strategy Quarterly Buffer ETF (BGLD) News Headlines
Recent FT Cboe Vest Gold Strategy Quarterly Buffer ETF (BGLD) News
Similar Companies to FT Cboe Vest Gold Strategy Quarterly Buffer ETF (BGLD) 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 | -- | -- | -- |