FT Cboe Vest Fund of Deep Buffer ETFs (BUFD) Exchange: BATS
Data as of April 25, 2024
$23.62 ($0.03) 0.13%
FT Cboe Vest Fund of Deep Buffer ETFs - Daily Information
Click for more stock information on FT Cboe Vest Fund of Deep Buffer ETFs.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $23.60 |
| Previous Close | $23.62 |
| High | $23.67 |
| Low | $23.56 |
| Adjusted Open | $23.60 |
| Previous Adjusted Close | $23.62 |
| Adjusted High | $23.67 |
| Adjusted Low | $23.56 |
About FT Cboe Vest Fund of Deep Buffer ETFs (BUFD)
FT Cboe Vest Fund of Deep Buffer ETFs
Invest in FT Cboe Vest Fund of Deep Buffer ETFs (BUFD)
Historical Stock Data for FT Cboe Vest Fund of Deep Buffer ETFs (BUFD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | $23.60 | $23.67 | $23.56 | $23.62 | $23.62 | 215,557 |
| 2024-03-28 | $23.65 | $23.66 | $23.56 | $23.59 | $23.59 | 221,615 |
| 2024-03-27 | $23.57 | $23.63 | $23.55 | $23.63 | $23.63 | 258,104 |
| 2024-03-26 | $23.60 | $23.61 | $23.52 | $23.58 | $23.58 | 74,494 |
| 2024-03-25 | $23.51 | $23.60 | $23.51 | $23.54 | $23.54 | 89,522 |
| 2024-03-22 | $23.54 | $23.62 | $23.54 | $23.54 | $23.54 | 341,967 |
| 2024-03-21 | $23.63 | $23.63 | $23.57 | $23.59 | $23.59 | 84,666 |
| 2024-03-20 | $23.49 | $23.58 | $23.48 | $23.55 | $23.55 | 116,851 |
| 2024-03-19 | $23.39 | $23.51 | $23.39 | $23.51 | $23.51 | 127,520 |
| 2024-03-18 | $23.41 | $23.49 | $23.41 | $23.46 | $23.46 | 122,896 |
| 2024-03-15 | $23.42 | $23.42 | $23.35 | $23.35 | $23.35 | 75,962 |
| 2024-03-14 | $23.46 | $23.46 | $23.38 | $23.45 | $23.45 | 97,211 |
| 2024-03-13 | $23.42 | $23.48 | $23.41 | $23.43 | $23.43 | 245,185 |
| 2024-03-12 | $23.35 | $23.46 | $23.35 | $23.46 | $23.46 | 118,611 |
| 2024-03-11 | $23.37 | $23.42 | $23.31 | $23.40 | $23.40 | 112,563 |
| 2024-03-08 | $23.42 | $23.47 | $23.33 | $23.33 | $23.33 | 386,137 |
| 2024-03-07 | $23.43 | $23.44 | $23.31 | $23.39 | $23.39 | 167,439 |
| 2024-03-06 | $23.34 | $23.39 | $23.33 | $23.37 | $23.37 | 150,966 |
| 2024-03-05 | $23.37 | $23.38 | $23.26 | $23.29 | $23.29 | 210,358 |
| 2024-03-04 | $23.38 | $23.44 | $23.38 | $23.41 | $23.41 | 209,871 |
| 2024-03-01 | $23.34 | $23.43 | $23.32 | $23.42 | $23.42 | 134,127 |
| 2024-02-29 | $23.36 | $23.37 | $23.27 | $23.37 | $23.37 | 103,597 |
| 2024-02-28 | $23.30 | $23.33 | $23.28 | $23.33 | $23.33 | 117,322 |
| 2024-02-27 | $23.28 | $23.34 | $23.26 | $23.28 | $23.28 | 148,286 |
| 2024-02-26 | $23.29 | $23.35 | $23.28 | $23.31 | $23.31 | 144,452 |
| 2024-02-23 | $23.31 | $23.35 | $23.28 | $23.33 | $23.33 | 152,896 |
| 2024-02-22 | $23.30 | $23.32 | $23.23 | $23.28 | $23.28 | 267,623 |
| 2024-02-21 | $23.15 | $23.15 | $22.76 | $23.11 | $23.11 | 504,610 |
| 2024-02-20 | $23.19 | $23.20 | $23.06 | $23.08 | $23.08 | 295,951 |
| 2024-02-16 | $23.22 | $23.25 | $23.14 | $23.17 | $23.17 | 150,230 |
| 2024-02-15 | $23.13 | $23.23 | $23.12 | $23.21 | $23.21 | 143,007 |
| 2024-02-14 | $23.10 | $23.20 | $23.09 | $23.20 | $23.20 | 156,282 |
| 2024-02-13 | $23.03 | $23.15 | $22.97 | $23.07 | $23.07 | 158,904 |
| 2024-02-12 | $23.22 | $23.25 | $23.15 | $23.20 | $23.20 | 166,635 |
| 2024-02-09 | $23.13 | $23.22 | $23.11 | $23.14 | $23.14 | 141,394 |
| 2024-02-08 | $23.15 | $23.19 | $23.09 | $23.18 | $23.18 | 100,250 |
| 2024-02-07 | $23.15 | $23.19 | $23.07 | $23.10 | $23.10 | 209,818 |
| 2024-02-06 | $23.06 | $23.14 | $23.03 | $23.05 | $23.05 | 123,976 |
| 2024-02-05 | $23.05 | $23.11 | $23.02 | $23.08 | $23.08 | 267,318 |
| 2024-02-02 | $22.97 | $23.13 | $22.96 | $23.09 | $23.09 | 236,827 |
| 2024-02-01 | $22.97 | $23.02 | $22.90 | $23.02 | $23.02 | 241,441 |
| 2024-01-31 | $23.02 | $23.06 | $22.84 | $22.90 | $22.90 | 331,172 |
| 2024-01-30 | $23.05 | $23.08 | $22.97 | $23.07 | $23.07 | 382,511 |
| 2024-01-29 | $22.98 | $23.08 | $22.90 | $23.06 | $23.06 | 301,247 |
| 2024-01-26 | $22.99 | $23.03 | $22.93 | $22.94 | $22.94 | 467,823 |
| 2024-01-25 | $22.94 | $23.00 | $22.89 | $23.00 | $23.00 | 136,943 |
| 2024-01-24 | $22.96 | $23.02 | $22.87 | $22.96 | $22.96 | 154,959 |
| 2024-01-23 | $22.91 | $22.98 | $22.84 | $22.88 | $22.88 | 148,146 |
| 2024-01-22 | $22.93 | $22.96 | $22.83 | $22.91 | $22.91 | 391,626 |
| 2024-01-19 | $22.81 | $22.89 | $22.71 | $22.88 | $22.88 | 279,651 |
| 2024-01-18 | $22.69 | $22.79 | $22.65 | $22.79 | $22.79 | 124,903 |
| 2024-01-17 | $22.61 | $22.72 | $22.57 | $22.69 | $22.69 | 192,155 |
| 2024-01-16 | $22.77 | $22.77 | $22.64 | $22.67 | $22.67 | 193,438 |
| 2024-01-12 | $22.80 | $22.81 | $22.70 | $22.78 | $22.78 | 496,185 |
| 2024-01-11 | $22.73 | $22.78 | $22.64 | $22.76 | $22.76 | 78,746 |
| 2024-01-10 | $22.70 | $22.78 | $22.64 | $22.76 | $22.76 | 150,485 |
| 2024-01-09 | $22.65 | $22.72 | $22.57 | $22.70 | $22.70 | 107,836 |
| 2024-01-08 | $22.59 | $22.71 | $22.52 | $22.71 | $22.71 | 124,002 |
| 2024-01-05 | $22.57 | $22.62 | $22.48 | $22.56 | $22.56 | 274,376 |
| 2024-01-04 | $22.54 | $22.60 | $22.48 | $22.48 | $22.48 | 104,603 |
| 2024-01-03 | $22.61 | $22.63 | $22.48 | $22.51 | $22.51 | 553,822 |
| 2024-01-02 | $22.66 | $22.70 | $22.55 | $22.62 | $22.62 | 234,456 |
| 2023-12-29 | $22.73 | $22.74 | $22.63 | $22.70 | $22.70 | 128,805 |
| 2023-12-28 | $22.71 | $22.74 | $22.65 | $22.72 | $22.72 | 122,504 |
| 2023-12-27 | $24.00 | $24.00 | $22.61 | $22.71 | $22.71 | 138,140 |
| 2023-12-26 | $22.67 | $22.69 | $22.56 | $22.67 | $22.67 | 83,162 |
| 2023-12-22 | $22.61 | $22.66 | $22.55 | $22.63 | $22.63 | 240,440 |
| 2023-12-21 | $22.59 | $22.61 | $22.48 | $22.61 | $22.61 | 271,087 |
| 2023-12-20 | $22.62 | $22.67 | $22.47 | $22.47 | $22.47 | 117,791 |
| 2023-12-19 | $22.59 | $22.65 | $22.58 | $22.65 | $22.65 | 121,014 |
| 2023-12-18 | $22.55 | $22.62 | $22.53 | $22.60 | $22.60 | 145,037 |
| 2023-12-15 | $22.54 | $22.58 | $22.48 | $22.50 | $22.50 | 164,807 |
| 2023-12-14 | $22.58 | $22.59 | $22.44 | $22.51 | $22.51 | 83,666 |
| 2023-12-13 | $22.40 | $22.54 | $22.33 | $22.46 | $22.46 | 82,042 |
| 2023-12-12 | $22.31 | $22.41 | $22.28 | $22.40 | $22.40 | 83,590 |
| 2023-12-11 | $22.29 | $22.36 | $22.24 | $22.25 | $22.25 | 97,502 |
| 2023-12-08 | $22.24 | $22.32 | $22.17 | $22.25 | $22.25 | 79,795 |
| 2023-12-07 | $22.21 | $22.25 | $22.13 | $22.24 | $22.24 | 128,741 |
| 2023-12-06 | $22.21 | $22.25 | $22.10 | $22.17 | $22.17 | 102,936 |
| 2023-12-05 | $22.12 | $22.23 | $22.12 | $22.17 | $22.17 | 189,223 |
| 2023-12-04 | $22.20 | $22.24 | $22.08 | $22.21 | $22.21 | 159,887 |
| 2023-12-01 | $22.20 | $22.28 | $22.10 | $22.21 | $22.21 | 317,666 |
| 2023-11-30 | $22.11 | $22.21 | $22.05 | $22.21 | $22.21 | 159,923 |
| 2023-11-29 | $22.22 | $22.23 | $22.08 | $22.17 | $22.17 | 86,813 |
| 2023-11-28 | $22.15 | $22.18 | $22.03 | $22.15 | $22.15 | 90,167 |
| 2023-11-27 | $22.09 | $22.17 | $22.07 | $22.14 | $22.14 | 140,077 |
| 2023-11-24 | $22.13 | $22.16 | $22.09 | $22.16 | $22.16 | 23,514 |
| 2023-11-22 | $22.15 | $22.17 | $22.04 | $22.15 | $22.15 | 168,876 |
| 2023-11-21 | $22.06 | $22.12 | $22.01 | $22.11 | $22.11 | 135,043 |
| 2023-11-20 | $22.05 | $22.14 | $21.98 | $22.11 | $22.11 | 567,111 |
| 2023-11-17 | $22.02 | $22.06 | $21.95 | $22.04 | $22.04 | 154,749 |
| 2023-11-16 | $22.01 | $22.03 | $21.90 | $22.01 | $22.01 | 144,340 |
| 2023-11-15 | $21.98 | $22.02 | $21.92 | $21.99 | $21.99 | 116,269 |
| 2023-11-14 | $21.90 | $22.00 | $21.90 | $21.97 | $21.97 | 270,146 |
| 2023-11-13 | $21.61 | $21.73 | $21.61 | $21.71 | $21.71 | 184,899 |
| 2023-11-10 | $21.50 | $21.75 | $21.46 | $21.72 | $21.72 | 72,110 |
| 2023-11-09 | $21.65 | $21.65 | $21.42 | $21.48 | $21.48 | 105,066 |
| 2023-11-08 | $21.54 | $21.61 | $21.49 | $21.60 | $21.60 | 156,334 |
| 2023-11-07 | $21.48 | $21.60 | $21.46 | $21.59 | $21.59 | 103,689 |
| 2023-11-06 | $21.53 | $21.56 | $21.46 | $21.48 | $21.48 | 116,430 |
| 2023-11-03 | $21.40 | $21.56 | $21.40 | $21.51 | $21.51 | 338,694 |
| 2023-11-02 | $21.18 | $21.37 | $21.18 | $21.32 | $21.32 | 121,446 |
| 2023-11-01 | $20.99 | $21.12 | $20.93 | $21.11 | $21.11 | 180,998 |
| 2023-10-31 | $20.89 | $20.96 | $20.80 | $20.95 | $20.95 | 443,524 |
| 2023-10-30 | $20.75 | $20.90 | $20.71 | $20.87 | $20.87 | 186,525 |
| 2023-10-27 | $20.75 | $20.81 | $20.62 | $20.70 | $20.70 | 329,032 |
| 2023-10-26 | $20.85 | $20.90 | $20.71 | $20.76 | $20.76 | 124,290 |
| 2023-10-25 | $21.09 | $21.09 | $20.90 | $20.90 | $20.90 | 126,451 |
| 2023-10-24 | $21.11 | $21.18 | $21.02 | $21.15 | $21.15 | 235,090 |
| 2023-10-23 | $20.98 | $21.15 | $20.90 | $21.04 | $21.04 | 138,921 |
| 2023-10-20 | $21.23 | $21.24 | $21.01 | $21.07 | $21.07 | 178,704 |
| 2023-10-19 | $21.39 | $21.43 | $21.18 | $21.25 | $21.25 | 80,531 |
| 2023-10-18 | $21.44 | $21.52 | $21.27 | $21.38 | $21.38 | 350,448 |
| 2023-10-17 | $21.46 | $21.60 | $21.43 | $21.47 | $21.47 | 113,688 |
| 2023-10-16 | $21.45 | $21.58 | $21.45 | $21.50 | $21.50 | 67,106 |
| 2023-10-13 | $21.54 | $21.55 | $21.33 | $21.44 | $21.44 | 73,499 |
| 2023-10-12 | $21.51 | $21.56 | $21.33 | $21.41 | $21.41 | 138,043 |
| 2023-10-11 | $21.49 | $21.56 | $21.39 | $21.55 | $21.55 | 230,955 |
| 2023-10-10 | $21.46 | $21.56 | $21.39 | $21.50 | $21.50 | 184,941 |
| 2023-10-09 | $21.28 | $21.42 | $21.18 | $21.42 | $21.42 | 2,141,728 |
| 2023-10-06 | $21.08 | $21.36 | $21.03 | $21.32 | $21.32 | 188,798 |
| 2023-10-05 | $21.16 | $21.18 | $21.00 | $21.10 | $21.10 | 80,259 |
| 2023-10-04 | $21.07 | $21.18 | $21.02 | $21.18 | $21.18 | 88,319 |
| 2023-10-03 | $21.17 | $21.22 | $20.96 | $21.07 | $21.07 | 541,137 |
| 2023-10-02 | $21.24 | $21.28 | $21.12 | $21.25 | $21.25 | 85,493 |
| 2023-09-29 | $21.34 | $21.38 | $21.05 | $21.25 | $21.25 | 224,786 |
| 2023-09-28 | $21.18 | $21.33 | $21.12 | $21.29 | $21.29 | 92,156 |
| 2023-09-27 | $21.21 | $21.23 | $21.07 | $21.12 | $21.12 | 106,628 |
| 2023-09-26 | $21.30 | $21.33 | $21.13 | $21.18 | $21.18 | 75,736 |
| 2023-09-25 | $21.31 | $21.37 | $21.24 | $21.34 | $21.34 | 52,279 |
| 2023-09-22 | $21.40 | $21.44 | $21.28 | $21.34 | $21.34 | 112,354 |
| 2023-09-21 | $21.49 | $21.49 | $21.32 | $21.37 | $21.37 | 78,443 |
| 2023-09-20 | $21.70 | $21.74 | $21.54 | $21.58 | $21.58 | 87,261 |
| 2023-09-19 | $21.64 | $21.74 | $21.60 | $21.69 | $21.69 | 85,341 |
| 2023-09-18 | $21.65 | $21.75 | $21.64 | $21.66 | $21.66 | 174,056 |
| 2023-09-15 | $21.82 | $21.82 | $21.67 | $21.71 | $21.71 | 104,142 |
| 2023-09-14 | $21.70 | $21.87 | $21.70 | $21.86 | $21.86 | 226,797 |
| 2023-09-13 | $21.68 | $21.78 | $21.66 | $21.68 | $21.68 | 120,548 |
| 2023-09-12 | $21.77 | $21.78 | $21.69 | $21.73 | $21.73 | 81,942 |
| 2023-09-11 | $21.78 | $21.80 | $21.70 | $21.78 | $21.78 | 70,968 |
| 2023-09-08 | $21.70 | $21.75 | $21.66 | $21.71 | $21.71 | 129,244 |
| 2023-09-07 | $21.64 | $21.70 | $21.60 | $21.70 | $21.70 | 100,434 |
| 2023-09-06 | $21.77 | $21.77 | $21.61 | $21.72 | $21.72 | 72,219 |
| 2023-09-05 | $21.81 | $21.81 | $21.74 | $21.79 | $21.79 | 59,840 |
| 2023-09-01 | $21.81 | $21.86 | $21.72 | $21.82 | $21.82 | 141,237 |
| 2023-08-31 | $21.79 | $21.85 | $21.73 | $21.80 | $21.80 | 95,193 |
| 2023-08-30 | $21.77 | $21.82 | $21.65 | $21.78 | $21.78 | 114,079 |
| 2023-08-29 | $21.56 | $21.75 | $21.56 | $21.72 | $21.72 | 620,429 |
| 2023-08-28 | $21.51 | $21.61 | $21.51 | $21.53 | $21.53 | 629,399 |
| 2023-08-25 | $21.47 | $21.55 | $21.35 | $21.50 | $21.50 | 115,635 |
| 2023-08-24 | $21.56 | $21.66 | $21.39 | $21.44 | $21.44 | 274,590 |
| 2023-08-23 | $21.48 | $21.60 | $21.43 | $21.59 | $21.59 | 241,573 |
| 2023-08-22 | $21.45 | $21.50 | $21.37 | $21.38 | $21.38 | 118,835 |
| 2023-08-21 | $21.37 | $21.50 | $21.32 | $21.47 | $21.47 | 63,461 |
| 2023-08-18 | $21.31 | $21.44 | $21.27 | $21.39 | $21.39 | 164,791 |
| 2023-08-17 | $21.53 | $21.54 | $21.32 | $21.39 | $21.39 | 78,069 |
| 2023-08-16 | $21.51 | $21.60 | $21.42 | $21.42 | $21.42 | 70,283 |
| 2023-08-15 | $21.65 | $21.65 | $21.51 | $21.57 | $21.57 | 106,003 |
| 2023-08-14 | $21.62 | $21.71 | $21.55 | $21.70 | $21.70 | 86,654 |
| 2023-08-11 | $21.60 | $21.67 | $21.53 | $21.64 | $21.64 | 316,883 |
| 2023-08-10 | $21.62 | $21.76 | $21.52 | $21.64 | $21.64 | 331,169 |
| 2023-08-09 | $21.73 | $21.73 | $21.57 | $21.64 | $21.64 | 54,150 |
| 2023-08-08 | $21.69 | $21.75 | $21.57 | $21.70 | $21.70 | 51,934 |
| 2023-08-07 | $21.65 | $21.75 | $21.65 | $21.74 | $21.74 | 110,859 |
| 2023-08-04 | $21.70 | $21.80 | $21.63 | $21.63 | $21.63 | 105,285 |
| 2023-08-03 | $21.67 | $21.73 | $21.59 | $21.70 | $21.70 | 92,923 |
| 2023-08-02 | $21.79 | $21.79 | $21.63 | $21.73 | $21.73 | 203,041 |
| 2023-08-01 | $21.87 | $21.88 | $21.78 | $21.84 | $21.84 | 226,432 |
| 2023-07-31 | $21.90 | $22.20 | $21.81 | $21.90 | $21.90 | 99,636 |
| 2023-07-28 | $21.87 | $21.90 | $21.79 | $21.86 | $21.86 | 277,683 |
| 2023-07-27 | $21.93 | $21.93 | $21.70 | $21.78 | $21.78 | 440,548 |
| 2023-07-26 | $21.81 | $21.88 | $21.74 | $21.81 | $21.81 | 242,929 |
| 2023-07-25 | $21.75 | $21.87 | $21.70 | $21.85 | $21.85 | 222,378 |
| 2023-07-24 | $21.82 | $21.84 | $21.74 | $21.83 | $21.83 | 87,995 |
| 2023-07-21 | $21.73 | $21.82 | $21.71 | $21.75 | $21.75 | 106,868 |
| 2023-07-20 | $21.78 | $21.82 | $21.70 | $21.72 | $21.72 | 123,850 |
| 2023-07-19 | $21.83 | $21.85 | $21.75 | $21.81 | $21.81 | 471,674 |
| 2023-07-18 | $21.73 | $21.82 | $21.70 | $21.81 | $21.81 | 82,041 |
| 2023-07-17 | $21.68 | $21.75 | $21.65 | $21.74 | $21.74 | 69,733 |
| 2023-07-14 | $21.71 | $21.75 | $21.62 | $21.71 | $21.71 | 232,997 |
| 2023-07-13 | $21.68 | $21.73 | $21.58 | $21.71 | $21.71 | 164,544 |
| 2023-07-12 | $21.56 | $21.66 | $21.53 | $21.63 | $21.63 | 99,063 |
| 2023-07-11 | $21.50 | $21.54 | $21.44 | $21.54 | $21.54 | 102,850 |
| 2023-07-10 | $21.43 | $21.46 | $21.35 | $21.46 | $21.46 | 72,748 |
| 2023-07-07 | $21.40 | $21.53 | $21.39 | $21.42 | $21.42 | 89,971 |
| 2023-07-06 | $21.44 | $21.47 | $21.29 | $21.46 | $21.46 | 74,851 |
| 2023-07-05 | $21.48 | $21.55 | $21.43 | $21.54 | $21.54 | 113,108 |
| 2023-07-03 | $21.48 | $21.56 | $21.45 | $21.51 | $21.51 | 46,672 |
| 2023-06-30 | $21.45 | $21.56 | $21.42 | $21.54 | $21.54 | 138,894 |
| 2023-06-29 | $21.31 | $21.41 | $21.28 | $21.39 | $21.39 | 164,272 |
| 2023-06-28 | $21.32 | $21.38 | $21.26 | $21.35 | $21.35 | 135,054 |
| 2023-06-27 | $21.20 | $21.38 | $21.15 | $21.36 | $21.36 | 132,476 |
| 2023-06-26 | $21.27 | $21.29 | $21.11 | $21.15 | $21.15 | 162,997 |
| 2023-06-23 | $21.26 | $21.30 | $21.18 | $21.25 | $21.25 | 363,699 |
| 2023-06-22 | $21.26 | $21.35 | $21.16 | $21.35 | $21.35 | 63,905 |
| 2023-06-21 | $21.29 | $21.34 | $21.19 | $21.30 | $21.30 | 84,652 |
| 2023-06-20 | $21.27 | $21.37 | $21.25 | $21.36 | $21.36 | 63,490 |
| 2023-06-16 | $21.41 | $21.45 | $21.29 | $21.38 | $21.38 | 79,017 |
| 2023-06-15 | $21.28 | $21.44 | $21.19 | $21.38 | $21.38 | 129,094 |
| 2023-06-14 | $21.32 | $21.32 | $21.13 | $21.28 | $21.28 | 112,035 |
| 2023-06-13 | $21.18 | $21.31 | $21.15 | $21.27 | $21.27 | 61,532 |
| 2023-06-12 | $21.17 | $21.23 | $21.05 | $21.23 | $21.23 | 166,181 |
| 2023-06-09 | $21.13 | $21.18 | $21.02 | $21.13 | $21.13 | 119,204 |
| 2023-06-08 | $21.04 | $21.11 | $20.96 | $21.11 | $21.11 | 95,572 |
| 2023-06-07 | $21.07 | $21.11 | $20.96 | $21.03 | $21.03 | 81,370 |
| 2023-06-06 | $20.98 | $21.09 | $20.95 | $21.09 | $21.09 | 66,558 |
| 2023-06-05 | $21.09 | $21.11 | $20.94 | $21.00 | $21.00 | 124,189 |
| 2023-06-02 | $20.90 | $21.09 | $20.90 | $21.07 | $21.07 | 114,061 |
| 2023-06-01 | $20.76 | $20.93 | $20.65 | $20.89 | $20.89 | 88,898 |
| 2023-05-31 | $20.72 | $20.79 | $20.60 | $20.75 | $20.75 | 494,259 |
| 2023-05-30 | $20.92 | $20.92 | $20.72 | $20.82 | $20.82 | 56,006 |
| 2023-05-26 | $20.57 | $20.79 | $20.57 | $20.73 | $20.73 | 53,667 |
| 2023-05-25 | $20.57 | $20.68 | $20.52 | $20.66 | $20.66 | 74,112 |
| 2023-05-24 | $20.52 | $20.58 | $20.43 | $20.46 | $20.46 | 153,759 |
| 2023-05-23 | $20.67 | $20.76 | $20.58 | $20.64 | $20.64 | 292,418 |
| 2023-05-22 | $20.78 | $20.80 | $20.68 | $20.77 | $20.77 | 99,209 |
| 2023-05-19 | $20.76 | $20.83 | $20.68 | $20.77 | $20.77 | 51,453 |
| 2023-05-18 | $20.60 | $20.80 | $20.57 | $20.80 | $20.80 | 94,609 |
| 2023-05-17 | $20.47 | $20.66 | $20.46 | $20.57 | $20.57 | 437,379 |
| 2023-05-16 | $20.53 | $20.58 | $20.45 | $20.51 | $20.51 | 52,338 |
| 2023-05-15 | $20.47 | $20.60 | $20.47 | $20.59 | $20.59 | 71,638 |
| 2023-05-12 | $20.60 | $20.60 | $20.42 | $20.53 | $20.53 | 48,721 |
| 2023-05-11 | $20.53 | $20.56 | $20.43 | $20.55 | $20.55 | 49,053 |
| 2023-05-10 | $20.62 | $20.62 | $20.43 | $20.52 | $20.52 | 90,425 |
| 2023-05-09 | $20.48 | $20.55 | $20.43 | $20.54 | $20.54 | 88,299 |
| 2023-05-08 | $20.58 | $20.58 | $20.46 | $20.54 | $20.54 | 157,629 |
| 2023-05-05 | $20.48 | $20.59 | $20.42 | $20.47 | $20.47 | 84,886 |
| 2023-05-04 | $20.35 | $20.42 | $20.23 | $20.27 | $20.27 | 69,536 |
| 2023-05-03 | $20.50 | $20.59 | $20.36 | $20.42 | $20.42 | 378,145 |
| 2023-05-02 | $20.57 | $20.62 | $20.38 | $20.53 | $20.53 | 96,225 |
| 2023-05-01 | $20.53 | $20.69 | $20.53 | $20.65 | $20.65 | 145,109 |
| 2023-04-28 | $20.53 | $20.62 | $20.46 | $20.59 | $20.59 | 51,079 |
| 2023-04-27 | $20.33 | $20.57 | $20.30 | $20.54 | $20.54 | 57,578 |
| 2023-04-26 | $20.38 | $20.41 | $20.24 | $20.31 | $20.31 | 44,280 |
| 2023-04-25 | $20.50 | $20.50 | $20.31 | $20.36 | $20.36 | 59,669 |
| 2023-04-24 | $20.53 | $20.55 | $20.44 | $20.54 | $20.54 | 52,709 |
| 2023-04-21 | $20.49 | $20.55 | $20.41 | $20.55 | $20.55 | 123,689 |
| 2023-04-20 | $20.52 | $20.56 | $20.41 | $20.52 | $20.52 | 97,199 |
| 2023-04-19 | $20.55 | $20.60 | $20.48 | $20.57 | $20.57 | 55,083 |
| 2023-04-18 | $20.60 | $20.62 | $20.47 | $20.58 | $20.58 | 34,054 |
| 2023-04-17 | $20.53 | $20.56 | $20.42 | $20.52 | $20.52 | 69,596 |
| 2023-04-14 | $20.49 | $20.55 | $20.39 | $20.46 | $20.46 | 159,690 |
| 2023-04-13 | $20.43 | $20.54 | $20.38 | $20.47 | $20.47 | 156,688 |
| 2023-04-12 | $20.46 | $20.50 | $20.34 | $20.40 | $20.40 | 180,129 |
| 2023-04-11 | $20.42 | $20.48 | $20.36 | $20.45 | $20.45 | 132,310 |
| 2023-04-10 | $20.32 | $20.43 | $20.25 | $20.36 | $20.36 | 63,563 |
| 2023-04-06 | $20.37 | $20.44 | $20.28 | $20.42 | $20.42 | 59,621 |
| 2023-04-05 | $20.35 | $20.40 | $20.27 | $20.37 | $20.37 | 46,464 |
| 2023-04-04 | $20.44 | $20.44 | $20.30 | $20.36 | $20.36 | 606,691 |
| 2023-04-03 | $20.36 | $20.45 | $20.35 | $20.45 | $20.45 | 342,330 |
| 2023-03-31 | $20.23 | $20.44 | $20.23 | $20.43 | $20.43 | 83,617 |
| 2023-03-30 | $20.27 | $20.27 | $20.17 | $20.26 | $20.26 | 650,196 |
| 2023-03-29 | $20.12 | $20.23 | $20.05 | $20.15 | $20.15 | 80,040 |
| 2023-03-28 | $20.01 | $20.05 | $19.94 | $20.03 | $20.03 | 109,353 |
| 2023-03-27 | $20.15 | $20.15 | $19.96 | $20.07 | $20.07 | 58,385 |
| 2023-03-24 | $19.94 | $20.06 | $19.86 | $20.06 | $20.06 | 65,921 |
| 2023-03-23 | $19.93 | $20.14 | $19.90 | $20.00 | $20.00 | 106,714 |
| 2023-03-22 | $20.09 | $20.19 | $19.90 | $19.90 | $19.90 | 70,399 |
| 2023-03-21 | $20.06 | $20.13 | $19.97 | $20.09 | $20.09 | 63,506 |
| 2023-03-20 | $19.89 | $20.01 | $19.85 | $19.93 | $19.93 | 242,912 |
| 2023-03-17 | $19.94 | $19.96 | $19.82 | $19.90 | $19.90 | 98,798 |
| 2023-03-16 | $19.74 | $20.01 | $19.74 | $20.00 | $20.00 | 232,295 |
| 2023-03-15 | $19.74 | $19.80 | $19.64 | $19.78 | $19.78 | 402,028 |
| 2023-03-14 | $19.80 | $19.88 | $19.71 | $19.85 | $19.85 | 107,887 |
| 2023-03-13 | $19.63 | $19.82 | $19.63 | $19.74 | $19.74 | 533,990 |
| 2023-03-10 | $19.84 | $19.86 | $19.66 | $19.69 | $19.69 | 616,971 |
| 2023-03-09 | $20.07 | $20.10 | $19.80 | $19.86 | $19.86 | 46,512 |
| 2023-03-08 | $20.03 | $20.06 | $19.95 | $20.06 | $20.06 | 56,744 |
| 2023-03-07 | $20.17 | $20.17 | $19.96 | $20.03 | $20.03 | 74,995 |
| 2023-03-06 | $20.17 | $20.27 | $20.13 | $20.20 | $20.20 | 61,093 |
| 2023-03-03 | $20.09 | $20.20 | $19.97 | $20.15 | $20.15 | 87,337 |
| 2023-03-02 | $19.87 | $20.02 | $19.84 | $20.00 | $20.00 | 78,248 |
| 2023-03-01 | $19.95 | $19.98 | $19.86 | $19.90 | $19.90 | 76,642 |
| 2023-02-28 | $19.98 | $20.06 | $19.94 | $19.98 | $19.98 | 44,744 |
| 2023-02-27 | $20.09 | $20.09 | $19.97 | $20.02 | $20.02 | 55,225 |
| 2023-02-24 | $19.93 | $20.00 | $19.89 | $20.00 | $20.00 | 188,570 |
| 2023-02-23 | $20.07 | $20.14 | $19.97 | $20.07 | $20.07 | 87,024 |
| 2023-02-22 | $20.01 | $20.11 | $19.96 | $20.03 | $20.03 | 47,835 |
| 2023-02-21 | $20.14 | $20.17 | $20.01 | $20.05 | $20.05 | 75,932 |
| 2023-02-17 | $20.28 | $20.28 | $20.13 | $20.21 | $20.21 | 121,361 |
| 2023-02-16 | $20.24 | $20.42 | $20.24 | $20.25 | $20.25 | 144,103 |
| 2023-02-15 | $20.35 | $20.42 | $20.31 | $20.38 | $20.38 | 136,448 |
| 2023-02-14 | $20.34 | $20.45 | $20.24 | $20.42 | $20.42 | 254,074 |
| 2023-02-13 | $20.26 | $20.40 | $20.25 | $20.34 | $20.34 | 78,223 |
| 2023-02-10 | $20.19 | $20.33 | $20.18 | $20.22 | $20.22 | 52,888 |
| 2023-02-09 | $20.41 | $20.43 | $20.17 | $20.21 | $20.21 | 199,584 |
| 2023-02-08 | $20.44 | $20.46 | $20.27 | $20.30 | $20.30 | 390,274 |
| 2023-02-07 | $20.34 | $20.48 | $20.23 | $20.48 | $20.48 | 64,050 |
| 2023-02-06 | $20.37 | $20.39 | $20.27 | $20.37 | $20.37 | 411,018 |
| 2023-02-03 | $20.41 | $20.54 | $20.35 | $20.42 | $20.42 | 81,667 |
| 2023-02-02 | $20.45 | $20.55 | $20.38 | $20.48 | $20.48 | 197,199 |
| 2023-02-01 | $20.26 | $20.43 | $20.15 | $20.31 | $20.31 | 57,068 |
| 2023-01-31 | $20.15 | $20.29 | $20.07 | $20.22 | $20.22 | 95,476 |
| 2023-01-30 | $20.21 | $20.21 | $20.09 | $20.09 | $20.09 | 218,423 |
| 2023-01-27 | $20.14 | $20.34 | $20.14 | $20.21 | $20.21 | 93,505 |
| 2023-01-26 | $20.19 | $20.24 | $20.07 | $20.24 | $20.24 | 151,556 |
| 2023-01-25 | $20.01 | $20.12 | $19.93 | $20.12 | $20.12 | 105,052 |
| 2023-01-24 | $20.04 | $20.19 | $20.02 | $20.08 | $20.08 | 1,331,976 |
| 2023-01-23 | $19.98 | $20.22 | $19.98 | $20.13 | $20.13 | 446,262 |
| 2023-01-20 | $19.83 | $20.02 | $19.83 | $20.02 | $20.02 | 783,190 |
| 2023-01-19 | $19.82 | $19.90 | $19.78 | $19.85 | $19.85 | 148,795 |
| 2023-01-18 | $20.02 | $20.10 | $19.89 | $19.91 | $19.91 | 97,251 |
| 2023-01-17 | $20.05 | $20.06 | $19.96 | $20.04 | $20.04 | 117,757 |
| 2023-01-13 | $19.89 | $20.08 | $19.86 | $19.99 | $19.99 | 177,204 |
| 2023-01-12 | $20.00 | $20.04 | $19.89 | $19.96 | $19.96 | 95,549 |
| 2023-01-11 | $19.93 | $19.99 | $19.82 | $19.93 | $19.93 | 90,463 |
| 2023-01-10 | $19.76 | $19.88 | $19.74 | $19.83 | $19.83 | 68,961 |
| 2023-01-09 | $19.92 | $19.92 | $19.78 | $19.82 | $19.82 | 178,857 |
| 2023-01-06 | $19.73 | $19.81 | $19.60 | $19.78 | $19.78 | 87,453 |
| 2023-01-05 | $19.68 | $19.68 | $19.56 | $19.66 | $19.66 | 55,136 |
| 2023-01-04 | $19.68 | $19.77 | $19.62 | $19.73 | $19.73 | 133,624 |
| 2023-01-03 | $19.71 | $19.73 | $19.58 | $19.68 | $19.68 | 746,422 |
| 2022-12-30 | $19.68 | $19.72 | $19.57 | $19.67 | $19.67 | 113,957 |
| 2022-12-29 | $19.65 | $19.74 | $19.63 | $19.72 | $19.72 | 56,549 |
| 2022-12-28 | $19.68 | $19.70 | $19.54 | $19.54 | $19.54 | 87,264 |
| 2022-12-27 | $19.67 | $19.72 | $19.62 | $19.65 | $19.65 | 50,624 |
| 2022-12-23 | $19.61 | $19.72 | $19.60 | $19.69 | $19.69 | 69,274 |
| 2022-12-22 | $19.72 | $19.72 | $19.49 | $19.62 | $19.62 | 72,470 |
| 2022-12-21 | $19.68 | $19.79 | $19.68 | $19.79 | $19.79 | 130,047 |
| 2022-12-20 | $19.64 | $19.69 | $19.60 | $19.69 | $19.69 | 157,512 |
| 2022-12-19 | $19.73 | $19.75 | $19.54 | $19.61 | $19.61 | 137,381 |
| 2022-12-16 | $19.73 | $19.77 | $19.60 | $19.73 | $19.73 | 104,812 |
| 2022-12-15 | $19.89 | $19.89 | $19.70 | $19.79 | $19.79 | 76,801 |
| 2022-12-14 | $20.01 | $20.11 | $19.92 | $19.95 | $19.95 | 112,378 |
| 2022-12-13 | $20.18 | $20.18 | $19.97 | $20.05 | $20.05 | 112,415 |
| 2022-12-12 | $19.89 | $19.95 | $19.82 | $19.95 | $19.95 | 190,590 |
| 2022-12-09 | $19.94 | $19.95 | $19.84 | $19.84 | $19.84 | 43,658 |
| 2022-12-08 | $19.87 | $19.94 | $19.84 | $19.89 | $19.89 | 130,219 |
| 2022-12-07 | $19.87 | $19.90 | $19.79 | $19.82 | $19.82 | 83,645 |
| 2022-12-06 | $19.94 | $19.94 | $19.81 | $19.90 | $19.90 | 1,295,553 |
| 2022-12-05 | $20.06 | $20.11 | $19.95 | $19.99 | $19.99 | 212,070 |
| 2022-12-02 | $20.05 | $20.16 | $19.99 | $20.15 | $20.15 | 67,279 |
| 2022-12-01 | $20.20 | $20.22 | $20.09 | $20.12 | $20.12 | 154,996 |
| 2022-11-30 | $19.84 | $20.14 | $19.82 | $20.08 | $20.08 | 147,769 |
| 2022-11-29 | $19.89 | $19.94 | $19.81 | $19.90 | $19.90 | 130,096 |
| 2022-11-28 | $19.98 | $20.01 | $19.86 | $19.93 | $19.93 | 156,624 |
| 2022-11-25 | $20.06 | $20.06 | $19.93 | $20.03 | $20.03 | 19,683 |
| 2022-11-23 | $20.00 | $20.06 | $19.95 | $20.05 | $20.05 | 277,336 |
| 2022-11-22 | $19.92 | $19.98 | $19.82 | $19.97 | $19.97 | 85,370 |
| 2022-11-21 | $19.89 | $19.89 | $19.78 | $19.86 | $19.86 | 97,433 |
| 2022-11-18 | $19.89 | $19.91 | $19.83 | $19.88 | $19.88 | 102,674 |
| 2022-11-17 | $19.74 | $19.88 | $19.74 | $19.83 | $19.83 | 88,321 |
| 2022-11-16 | $19.93 | $19.93 | $19.77 | $19.83 | $19.83 | 130,789 |
| 2022-11-15 | $20.00 | $20.01 | $19.84 | $19.94 | $19.94 | 122,761 |
| 2022-11-14 | $19.95 | $19.99 | $19.83 | $19.84 | $19.84 | 192,041 |
| 2022-11-11 | $19.90 | $19.96 | $19.79 | $19.94 | $19.94 | 84,435 |
| 2022-11-10 | $19.79 | $19.89 | $19.67 | $19.89 | $19.89 | 89,805 |
| 2022-11-09 | $19.57 | $19.58 | $19.42 | $19.44 | $19.44 | 79,667 |
| 2022-11-08 | $19.64 | $19.68 | $19.56 | $19.65 | $19.65 | 56,188 |
| 2022-11-07 | $19.53 | $19.65 | $19.47 | $19.61 | $19.61 | 260,613 |
| 2022-11-04 | $19.49 | $19.55 | $19.40 | $19.53 | $19.53 | 54,375 |
| 2022-11-03 | $19.38 | $19.48 | $19.38 | $19.44 | $19.44 | 66,389 |
| 2022-11-02 | $19.68 | $19.74 | $19.46 | $19.52 | $19.52 | 116,827 |
| 2022-11-01 | $19.77 | $19.77 | $19.62 | $19.64 | $19.64 | 208,806 |
| 2022-10-31 | $19.70 | $19.70 | $19.63 | $19.64 | $19.64 | 159,145 |
| 2022-10-28 | $19.53 | $19.75 | $19.53 | $19.68 | $19.68 | 474,790 |
| 2022-10-27 | $19.66 | $19.66 | $19.54 | $19.60 | $19.60 | 154,478 |
| 2022-10-26 | $19.62 | $19.72 | $19.58 | $19.63 | $19.63 | 144,117 |
| 2022-10-25 | $19.58 | $19.67 | $19.55 | $19.66 | $19.66 | 160,426 |
| 2022-10-24 | $19.53 | $19.56 | $19.41 | $19.55 | $19.55 | 88,172 |
| 2022-10-21 | $19.32 | $19.48 | $19.28 | $19.43 | $19.43 | 217,120 |
| 2022-10-20 | $19.30 | $19.40 | $19.27 | $19.31 | $19.31 | 77,797 |
| 2022-10-19 | $19.37 | $19.40 | $19.28 | $19.30 | $19.30 | 53,272 |
| 2022-10-18 | $19.48 | $19.48 | $19.31 | $19.35 | $19.35 | 144,687 |
| 2022-10-17 | $19.26 | $19.35 | $19.26 | $19.31 | $19.31 | 79,678 |
| 2022-10-14 | $19.36 | $19.36 | $19.12 | $19.15 | $19.15 | 162,826 |
| 2022-10-13 | $18.98 | $19.32 | $18.93 | $19.27 | $19.27 | 528,290 |
| 2022-10-12 | $19.14 | $19.18 | $19.09 | $19.09 | $19.09 | 226,778 |
| 2022-10-11 | $19.13 | $19.21 | $19.08 | $19.11 | $19.11 | 1,036,049 |
| 2022-10-10 | $19.27 | $19.27 | $19.11 | $19.21 | $19.21 | 70,215 |
| 2022-10-07 | $19.37 | $19.37 | $19.17 | $19.21 | $19.21 | 53,161 |
| 2022-10-06 | $19.43 | $19.47 | $19.37 | $19.38 | $19.38 | 34,028 |
| 2022-10-05 | $19.43 | $19.53 | $19.35 | $19.45 | $19.45 | 115,754 |
| 2022-10-04 | $19.46 | $19.50 | $19.38 | $19.44 | $19.44 | 286,233 |
| 2022-10-03 | $19.20 | $19.33 | $19.18 | $19.26 | $19.26 | 335,850 |
| 2022-09-30 | $19.20 | $19.28 | $19.11 | $19.11 | $19.11 | 40,248 |
| 2022-09-29 | $19.26 | $19.26 | $19.14 | $19.20 | $19.20 | 82,419 |
| 2022-09-28 | $19.25 | $19.38 | $19.18 | $19.34 | $19.34 | 938,820 |
| 2022-09-27 | $19.29 | $19.39 | $19.18 | $19.25 | $19.25 | 254,279 |
| 2022-09-26 | $19.32 | $19.35 | $19.21 | $19.27 | $19.27 | 198,537 |
| 2022-09-23 | $19.33 | $19.37 | $19.22 | $19.34 | $19.34 | 168,818 |
| 2022-09-22 | $19.50 | $19.50 | $19.38 | $19.46 | $19.46 | 103,113 |
| 2022-09-21 | $19.67 | $19.71 | $19.51 | $19.53 | $19.53 | 515,651 |
| 2022-09-20 | $19.65 | $19.66 | $19.53 | $19.63 | $19.63 | 44,718 |
| 2022-09-19 | $19.51 | $19.70 | $19.51 | $19.70 | $19.70 | 126,370 |
| 2022-09-16 | $19.58 | $19.65 | $19.54 | $19.64 | $19.64 | 205,580 |
| 2022-09-15 | $19.70 | $19.77 | $19.64 | $19.69 | $19.69 | 51,839 |
| 2022-09-14 | $19.76 | $19.78 | $19.66 | $19.70 | $19.70 | 149,006 |
| 2022-09-13 | $19.85 | $19.90 | $19.67 | $19.74 | $19.74 | 64,758 |
| 2022-09-12 | $19.98 | $20.07 | $19.98 | $20.06 | $20.06 | 75,936 |
| 2022-09-09 | $19.87 | $20.01 | $19.87 | $20.00 | $20.00 | 57,642 |
| 2022-09-08 | $19.74 | $19.89 | $19.71 | $19.89 | $19.89 | 95,316 |
| 2022-09-07 | $19.74 | $19.85 | $19.71 | $19.85 | $19.85 | 113,383 |
| 2022-09-06 | $19.71 | $19.74 | $19.65 | $19.72 | $19.72 | 52,107 |
| 2022-09-02 | $19.84 | $19.91 | $19.69 | $19.75 | $19.75 | 598,069 |
| 2022-09-01 | $19.76 | $19.83 | $19.65 | $19.83 | $19.83 | 61,950 |
| 2022-08-31 | $19.88 | $19.89 | $19.75 | $19.81 | $19.81 | 61,961 |
| 2022-08-30 | $19.96 | $19.96 | $19.79 | $19.85 | $19.85 | 55,904 |
| 2022-08-29 | $19.94 | $19.99 | $19.87 | $19.87 | $19.87 | 63,512 |
| 2022-08-26 | $20.24 | $20.24 | $19.99 | $20.00 | $20.00 | 122,556 |
| 2022-08-25 | $20.18 | $20.27 | $20.12 | $20.27 | $20.27 | 69,709 |
| 2022-08-24 | $20.18 | $20.18 | $20.07 | $20.14 | $20.14 | 252,724 |
| 2022-08-23 | $20.11 | $20.16 | $20.05 | $20.05 | $20.05 | 389,418 |
| 2022-08-22 | $20.16 | $20.20 | $20.06 | $20.07 | $20.07 | 450,928 |
| 2022-08-19 | $20.41 | $20.41 | $20.28 | $20.28 | $20.28 | 2,308,075 |
| 2022-08-18 | $20.44 | $20.47 | $20.39 | $20.39 | $20.39 | 99,529 |
| 2022-08-17 | $20.43 | $20.48 | $20.36 | $20.44 | $20.44 | 95,810 |
| 2022-08-16 | $20.47 | $20.56 | $20.42 | $20.52 | $20.52 | 156,784 |
| 2022-08-15 | $20.40 | $20.50 | $20.36 | $20.49 | $20.49 | 160,664 |
| 2022-08-12 | $20.28 | $20.45 | $20.28 | $20.44 | $20.44 | 506,717 |
| 2022-08-11 | $20.33 | $20.39 | $20.23 | $20.23 | $20.23 | 1,156,055 |
| 2022-08-10 | $20.23 | $20.28 | $20.18 | $20.23 | $20.23 | 141,382 |
| 2022-08-09 | $20.16 | $20.16 | $20.05 | $20.12 | $20.12 | 149,904 |
| 2022-08-08 | $20.16 | $20.25 | $20.10 | $20.16 | $20.16 | 77,552 |
| 2022-08-05 | $20.13 | $20.23 | $20.08 | $20.17 | $20.17 | 52,191 |
| 2022-08-04 | $20.21 | $20.21 | $20.12 | $20.12 | $20.12 | 234,900 |
| 2022-08-03 | $20.11 | $20.24 | $20.08 | $20.20 | $20.20 | 134,382 |
| 2022-08-02 | $20.04 | $20.16 | $20.04 | $20.08 | $20.08 | 79,154 |
| 2022-08-01 | $20.03 | $20.17 | $20.03 | $20.09 | $20.09 | 148,716 |
| 2022-07-29 | $20.02 | $20.14 | $20.02 | $20.08 | $20.08 | 82,329 |
| 2022-07-28 | $19.98 | $20.05 | $19.87 | $20.05 | $20.05 | 79,875 |
| 2022-07-27 | $19.78 | $19.99 | $19.78 | $19.97 | $19.97 | 132,648 |
| 2022-07-26 | $19.78 | $19.81 | $19.71 | $19.78 | $19.78 | 65,746 |
| 2022-07-25 | $19.85 | $19.86 | $19.76 | $19.86 | $19.86 | 92,449 |
| 2022-07-22 | $19.90 | $19.92 | $19.76 | $19.84 | $19.84 | 67,013 |
| 2022-07-21 | $19.83 | $19.91 | $19.76 | $19.91 | $19.91 | 111,670 |
| 2022-07-20 | $19.80 | $19.85 | $19.71 | $19.83 | $19.83 | 269,233 |
| 2022-07-19 | $19.67 | $19.76 | $19.63 | $19.75 | $19.75 | 111,845 |
| 2022-07-18 | $19.73 | $19.73 | $19.55 | $19.57 | $19.57 | 138,702 |
| 2022-07-15 | $19.60 | $19.65 | $19.56 | $19.60 | $19.60 | 353,141 |
| 2022-07-14 | $19.40 | $19.55 | $19.38 | $19.55 | $19.55 | 116,079 |
| 2022-07-13 | $19.53 | $19.62 | $19.49 | $19.58 | $19.58 | 109,612 |
| 2022-07-12 | $19.62 | $19.69 | $19.58 | $19.58 | $19.58 | 83,380 |
| 2022-07-11 | $19.62 | $19.78 | $19.61 | $19.67 | $19.67 | 311,691 |
| 2022-07-08 | $19.71 | $19.81 | $19.64 | $19.72 | $19.72 | 436,006 |
| 2022-07-07 | $19.68 | $19.74 | $19.66 | $19.74 | $19.74 | 82,478 |
| 2022-07-06 | $19.58 | $19.66 | $19.57 | $19.64 | $19.64 | 77,026 |
| 2022-07-05 | $19.54 | $19.63 | $19.45 | $19.63 | $19.63 | 135,322 |
| 2022-07-01 | $19.50 | $19.62 | $19.47 | $19.61 | $19.61 | 138,627 |
| 2022-06-30 | $19.51 | $19.56 | $19.44 | $19.54 | $19.54 | 148,149 |
| 2022-06-29 | $19.57 | $19.60 | $19.53 | $19.60 | $19.60 | 535,049 |
| 2022-06-28 | $19.78 | $19.80 | $19.54 | $19.54 | $19.54 | 208,213 |
| 2022-06-27 | $19.72 | $19.81 | $19.68 | $19.73 | $19.73 | 130,613 |
| 2022-06-24 | $19.63 | $19.76 | $19.60 | $19.76 | $19.76 | 78,960 |
| 2022-06-23 | $19.51 | $19.60 | $19.46 | $19.57 | $19.57 | 850,784 |
| 2022-06-22 | $19.44 | $19.54 | $19.44 | $19.50 | $19.50 | 188,015 |
| 2022-06-21 | $19.47 | $19.56 | $19.41 | $19.50 | $19.50 | 1,002,925 |
| 2022-06-17 | $19.28 | $19.39 | $19.28 | $19.31 | $19.31 | 357,723 |
| 2022-06-16 | $19.41 | $19.41 | $19.27 | $19.34 | $19.34 | 166,797 |
| 2022-06-15 | $19.52 | $19.62 | $19.44 | $19.54 | $19.54 | 206,765 |
| 2022-06-14 | $19.51 | $19.51 | $19.35 | $19.45 | $19.45 | 174,217 |
| 2022-06-13 | $19.50 | $19.52 | $19.39 | $19.48 | $19.48 | 297,305 |
| 2022-06-10 | $19.87 | $19.87 | $19.70 | $19.77 | $19.77 | 71,550 |
| 2022-06-09 | $20.14 | $20.21 | $19.95 | $19.95 | $19.95 | 160,206 |
| 2022-06-08 | $20.24 | $20.30 | $20.15 | $20.15 | $20.15 | 54,675 |
| 2022-06-07 | $20.10 | $20.32 | $20.10 | $20.31 | $20.31 | 56,354 |
| 2022-06-06 | $20.28 | $20.32 | $20.15 | $20.17 | $20.17 | 73,628 |
| 2022-06-03 | $20.24 | $20.26 | $20.14 | $20.17 | $20.17 | 50,086 |
| 2022-06-02 | $20.18 | $20.35 | $20.11 | $20.30 | $20.30 | 65,719 |
| 2022-06-01 | $20.31 | $20.36 | $20.10 | $20.15 | $20.15 | 88,057 |
| 2022-05-31 | $20.33 | $20.33 | $20.19 | $20.22 | $20.22 | 86,508 |
| 2022-05-27 | $20.15 | $20.30 | $20.15 | $20.27 | $20.27 | 99,690 |
| 2022-05-26 | $19.96 | $20.12 | $19.93 | $20.10 | $20.10 | 99,515 |
| 2022-05-25 | $19.74 | $19.94 | $19.74 | $19.94 | $19.94 | 91,496 |
| 2022-05-24 | $19.84 | $19.87 | $19.66 | $19.81 | $19.81 | 64,437 |
| 2022-05-23 | $19.85 | $19.90 | $19.76 | $19.89 | $19.89 | 85,684 |
| 2022-05-20 | $19.87 | $19.87 | $19.56 | $19.70 | $19.70 | 110,144 |
| 2022-05-19 | $19.78 | $19.84 | $19.32 | $19.70 | $19.70 | 321,496 |
| 2022-05-18 | $20.11 | $20.11 | $19.76 | $19.81 | $19.81 | 296,888 |
| 2022-05-17 | $20.10 | $20.21 | $20.04 | $20.21 | $20.21 | 190,345 |
| 2022-05-16 | $20.04 | $20.09 | $19.95 | $19.97 | $19.97 | 102,036 |
| 2022-05-13 | $19.97 | $20.07 | $19.90 | $20.07 | $20.07 | 62,176 |
| 2022-05-12 | $19.78 | $19.93 | $19.68 | $19.81 | $19.81 | 346,908 |
| 2022-05-11 | $20.01 | $20.08 | $19.81 | $19.83 | $19.83 | 101,616 |
| 2022-05-10 | $20.16 | $20.16 | $19.91 | $20.04 | $20.04 | 691,004 |
| 2022-05-09 | $20.18 | $20.18 | $19.96 | $19.96 | $19.96 | 1,029,892 |
| 2022-05-06 | $20.33 | $20.37 | $20.15 | $20.32 | $20.32 | 105,920 |
| 2022-05-05 | $20.56 | $20.56 | $20.26 | $20.35 | $20.35 | 63,973 |
| 2022-05-04 | $20.40 | $20.76 | $20.32 | $20.68 | $20.68 | 431,532 |
| 2022-05-03 | $20.38 | $20.49 | $20.36 | $20.38 | $20.38 | 194,053 |
| 2022-05-02 | $20.28 | $20.39 | $20.16 | $20.34 | $20.34 | 159,612 |
| 2022-04-29 | $20.62 | $20.62 | $20.32 | $20.34 | $20.34 | 53,548 |
| 2022-04-28 | $20.53 | $20.75 | $20.47 | $20.67 | $20.67 | 114,693 |
| 2022-04-27 | $20.48 | $20.59 | $20.42 | $20.45 | $20.45 | 53,551 |
| 2022-04-26 | $20.70 | $20.70 | $20.45 | $20.45 | $20.45 | 111,799 |
| 2022-04-25 | $20.61 | $20.76 | $20.52 | $20.72 | $20.72 | 140,055 |
| 2022-04-22 | $20.94 | $20.94 | $20.67 | $20.67 | $20.67 | 146,728 |
| 2022-04-21 | $21.15 | $21.23 | $20.95 | $20.98 | $20.98 | 236,749 |
| 2022-04-20 | $21.16 | $21.17 | $21.06 | $21.11 | $21.11 | 360,860 |
| 2022-04-19 | $20.97 | $21.15 | $20.93 | $21.11 | $21.11 | 239,042 |
| 2022-04-18 | $20.95 | $21.01 | $20.90 | $20.97 | $20.97 | 1,146,503 |
| 2022-04-14 | $21.11 | $21.11 | $20.92 | $20.98 | $20.98 | 70,596 |
| 2022-04-13 | $20.93 | $21.16 | $20.93 | $21.11 | $21.11 | 755,440 |
| 2022-04-12 | $21.09 | $21.13 | $20.91 | $21.00 | $21.00 | 218,401 |
| 2022-04-11 | $21.12 | $21.12 | $20.98 | $20.99 | $20.99 | 243,498 |
| 2022-04-08 | $21.21 | $21.22 | $21.08 | $21.14 | $21.14 | 240,308 |
| 2022-04-07 | $21.10 | $21.22 | $21.02 | $21.19 | $21.19 | 322,671 |
| 2022-04-06 | $21.12 | $21.18 | $21.08 | $21.12 | $21.12 | 119,031 |
| 2022-04-05 | $21.25 | $21.34 | $21.15 | $21.18 | $21.18 | 158,880 |
| 2022-04-04 | $21.27 | $21.35 | $21.20 | $21.33 | $21.33 | 113,458 |
| 2022-04-01 | $21.27 | $21.27 | $21.15 | $21.19 | $21.19 | 187,940 |
| 2022-03-31 | $21.23 | $21.36 | $21.22 | $21.22 | $21.22 | 140,935 |
| 2022-03-30 | $21.41 | $21.41 | $21.28 | $21.34 | $21.34 | 232,024 |
| 2022-03-29 | $21.30 | $21.41 | $21.30 | $21.39 | $21.39 | 94,817 |
| 2022-03-28 | $21.15 | $21.31 | $21.15 | $21.30 | $21.30 | 89,096 |
| 2022-03-25 | $21.21 | $21.22 | $21.12 | $21.22 | $21.22 | 131,207 |
| 2022-03-24 | $21.12 | $21.21 | $21.06 | $21.21 | $21.21 | 79,907 |
| 2022-03-23 | $21.14 | $21.15 | $21.06 | $21.09 | $21.09 | 494,682 |
| 2022-03-22 | $21.02 | $21.18 | $21.02 | $21.15 | $21.15 | 82,825 |
| 2022-03-21 | $21.09 | $21.11 | $21.01 | $21.09 | $21.09 | 88,186 |
| 2022-03-18 | $20.88 | $21.10 | $20.88 | $21.04 | $21.04 | 102,133 |
| 2022-03-17 | $20.86 | $21.00 | $20.81 | $20.91 | $20.91 | 117,849 |
| 2022-03-16 | $20.77 | $20.84 | $20.63 | $20.80 | $20.80 | 265,402 |
| 2022-03-15 | $20.48 | $20.68 | $20.48 | $20.67 | $20.67 | 74,896 |
| 2022-03-14 | $20.55 | $20.61 | $20.39 | $20.46 | $20.46 | 78,366 |
| 2022-03-11 | $20.68 | $20.68 | $20.52 | $20.52 | $20.52 | 89,877 |
| 2022-03-10 | $20.59 | $20.64 | $20.54 | $20.63 | $20.63 | 86,792 |
| 2022-03-09 | $20.57 | $20.73 | $20.57 | $20.67 | $20.67 | 116,519 |
| 2022-03-08 | $20.55 | $20.68 | $20.37 | $20.40 | $20.40 | 336,065 |
| 2022-03-07 | $20.79 | $20.79 | $20.51 | $20.53 | $20.53 | 355,509 |
| 2022-03-04 | $20.80 | $20.81 | $20.69 | $20.81 | $20.81 | 66,975 |
| 2022-03-03 | $20.94 | $20.95 | $20.80 | $20.80 | $20.80 | 293,604 |
| 2022-03-02 | $20.81 | $20.94 | $20.76 | $20.91 | $20.91 | 59,009 |
| 2022-03-01 | $20.86 | $20.88 | $20.67 | $20.75 | $20.75 | 153,626 |
| 2022-02-28 | $20.80 | $20.89 | $20.73 | $20.88 | $20.88 | 68,006 |
| 2022-02-25 | $20.72 | $20.91 | $20.70 | $20.86 | $20.86 | 124,355 |
| 2022-02-24 | $20.35 | $20.74 | $20.31 | $20.68 | $20.68 | 907,997 |
| 2022-02-23 | $20.77 | $20.83 | $20.53 | $20.57 | $20.57 | 249,933 |
| 2022-02-22 | $20.70 | $20.85 | $20.67 | $20.74 | $20.74 | 95,351 |
| 2022-02-18 | $20.89 | $20.90 | $20.79 | $20.84 | $20.84 | 109,734 |
| 2022-02-17 | $21.01 | $21.01 | $20.84 | $20.84 | $20.84 | 140,462 |
| 2022-02-16 | $21.02 | $21.09 | $20.95 | $21.07 | $21.07 | 102,213 |
| 2022-02-15 | $21.01 | $21.03 | $20.95 | $21.01 | $21.01 | 81,059 |
| 2022-02-14 | $20.92 | $20.92 | $20.82 | $20.91 | $20.91 | 165,916 |
| 2022-02-11 | $21.00 | $21.09 | $20.83 | $20.85 | $20.85 | 193,350 |
| 2022-02-10 | $21.10 | $21.21 | $21.03 | $21.05 | $21.05 | 156,193 |
| 2022-02-09 | $21.15 | $21.22 | $21.12 | $21.14 | $21.14 | 86,754 |
| 2022-02-08 | $21.02 | $21.12 | $20.99 | $21.07 | $21.07 | 95,707 |
| 2022-02-07 | $21.05 | $21.11 | $21.03 | $21.05 | $21.05 | 94,921 |
| 2022-02-04 | $20.92 | $21.12 | $20.92 | $21.07 | $21.07 | 105,814 |
| 2022-02-03 | $21.07 | $21.09 | $21.01 | $21.02 | $21.02 | 92,847 |
| 2022-02-02 | $21.11 | $21.18 | $21.10 | $21.16 | $21.16 | 58,454 |
| 2022-02-01 | $21.09 | $21.10 | $20.99 | $21.05 | $21.05 | 755,397 |
| 2022-01-31 | $20.81 | $21.28 | $20.81 | $21.01 | $21.01 | 113,523 |
| 2022-01-28 | $20.68 | $20.93 | $20.63 | $20.88 | $20.88 | 75,028 |
| 2022-01-27 | $20.78 | $21.22 | $20.68 | $20.73 | $20.73 | 129,464 |
| 2022-01-26 | $20.81 | $20.91 | $20.69 | $20.78 | $20.78 | 78,155 |
| 2022-01-25 | $20.77 | $20.86 | $20.64 | $20.76 | $20.76 | 115,930 |
| 2022-01-24 | $20.75 | $20.84 | $20.48 | $20.82 | $20.82 | 187,119 |
| 2022-01-21 | $20.90 | $21.02 | $20.85 | $20.87 | $20.87 | 429,481 |
| 2022-01-20 | $21.10 | $21.17 | $20.95 | $21.01 | $21.01 | 129,734 |
| 2022-01-19 | $21.15 | $21.17 | $21.07 | $21.07 | $21.07 | 134,107 |
| 2022-01-18 | $21.10 | $21.16 | $21.10 | $21.12 | $21.12 | 77,820 |
| 2022-01-14 | $21.18 | $21.21 | $21.11 | $21.17 | $21.17 | 176,269 |
| 2022-01-13 | $21.31 | $21.33 | $21.22 | $21.23 | $21.23 | 104,404 |
| 2022-01-12 | $21.30 | $21.33 | $21.25 | $21.31 | $21.31 | 690,114 |
| 2022-01-11 | $21.25 | $21.29 | $21.17 | $21.28 | $21.28 | 98,373 |
| 2022-01-10 | $21.17 | $21.23 | $21.06 | $21.15 | $21.15 | 578,380 |
| 2022-01-07 | $21.24 | $21.26 | $21.17 | $21.24 | $21.24 | 68,879 |
| 2022-01-06 | $21.26 | $21.26 | $21.21 | $21.22 | $21.22 | 35,576 |
| 2022-01-05 | $21.34 | $21.36 | $21.23 | $21.25 | $21.25 | 469,893 |
| 2022-01-04 | $21.37 | $21.37 | $21.31 | $21.35 | $21.35 | 125,656 |
| 2022-01-03 | $21.34 | $21.35 | $21.28 | $21.33 | $21.33 | 220,632 |
| 2021-12-31 | $21.32 | $21.34 | $21.28 | $21.31 | $21.31 | 113,703 |
| 2021-12-30 | $21.35 | $21.35 | $21.27 | $21.32 | $21.32 | 134,930 |
| 2021-12-29 | $21.25 | $21.35 | $21.25 | $21.34 | $21.34 | 43,601 |
| 2021-12-28 | $21.32 | $21.33 | $21.25 | $21.29 | $21.29 | 92,999 |
| 2021-12-27 | $21.29 | $21.31 | $21.18 | $21.31 | $21.31 | 190,590 |
| 2021-12-23 | $21.15 | $21.28 | $21.15 | $21.26 | $21.26 | 165,784 |
| 2021-12-22 | $21.16 | $21.23 | $21.14 | $21.23 | $21.23 | 73,701 |
| 2021-12-21 | $21.07 | $21.17 | $21.03 | $21.16 | $21.16 | 122,863 |
| 2021-12-20 | $21.19 | $21.19 | $20.92 | $21.06 | $21.06 | 170,555 |
| 2021-12-17 | $21.14 | $21.17 | $21.04 | $21.10 | $21.10 | 88,073 |
| 2021-12-16 | $21.14 | $21.25 | $21.12 | $21.12 | $21.12 | 150,371 |
| 2021-12-15 | $21.15 | $21.23 | $21.04 | $21.17 | $21.17 | 294,576 |
| 2021-12-14 | $21.13 | $21.15 | $21.08 | $21.14 | $21.14 | 76,764 |
| 2021-12-13 | $21.23 | $21.23 | $21.11 | $21.18 | $21.18 | 112,706 |
| 2021-12-10 | $21.20 | $21.23 | $21.10 | $21.23 | $21.23 | 98,220 |
| 2021-12-09 | $21.15 | $21.20 | $21.10 | $21.11 | $21.11 | 59,534 |
| 2021-12-08 | $21.18 | $21.22 | $21.11 | $21.17 | $21.17 | 136,772 |
| 2021-12-07 | $21.12 | $21.19 | $21.05 | $21.18 | $21.18 | 60,947 |
| 2021-12-06 | $20.93 | $21.06 | $20.89 | $21.04 | $21.04 | 92,513 |
| 2021-12-03 | $20.99 | $21.00 | $20.86 | $20.91 | $20.91 | 106,920 |
| 2021-12-02 | $20.93 | $21.05 | $20.93 | $21.03 | $21.03 | 79,791 |
| 2021-12-01 | $21.09 | $21.09 | $20.90 | $20.93 | $20.93 | 107,852 |
| 2021-11-30 | $21.13 | $21.14 | $20.98 | $21.00 | $21.00 | 70,509 |
| 2021-11-29 | $21.11 | $21.16 | $21.07 | $21.08 | $21.08 | 102,946 |
| 2021-11-26 | $21.19 | $21.19 | $21.04 | $21.04 | $21.04 | 56,061 |
| 2021-11-24 | $21.15 | $21.21 | $21.09 | $21.21 | $21.21 | 102,190 |
| 2021-11-23 | $21.18 | $21.20 | $21.10 | $21.20 | $21.20 | 150,386 |
| 2021-11-22 | $21.22 | $21.25 | $21.17 | $21.19 | $21.19 | 194,365 |
| 2021-11-19 | $21.20 | $21.22 | $21.16 | $21.21 | $21.21 | 62,169 |
| 2021-11-18 | $21.21 | $21.22 | $21.16 | $21.21 | $21.21 | 69,848 |
| 2021-11-17 | $21.22 | $21.22 | $21.17 | $21.20 | $21.20 | 82,440 |
| 2021-11-16 | $21.20 | $21.23 | $21.15 | $21.22 | $21.22 | 105,146 |
| 2021-11-15 | $21.22 | $21.22 | $21.15 | $21.20 | $21.20 | 360,976 |
| 2021-11-12 | $21.18 | $21.22 | $21.15 | $21.20 | $21.20 | 184,124 |
| 2021-11-11 | $21.17 | $21.19 | $21.15 | $21.15 | $21.15 | 37,972 |
| 2021-11-10 | $21.19 | $21.23 | $21.09 | $21.17 | $21.17 | 1,531,519 |
| 2021-11-09 | $21.22 | $21.22 | $21.11 | $21.11 | $21.11 | 103,565 |
| 2021-11-08 | $21.23 | $21.23 | $21.14 | $21.20 | $21.20 | 358,404 |
| 2021-11-05 | $21.24 | $21.25 | $21.15 | $21.21 | $21.21 | 96,051 |
| 2021-11-04 | $21.20 | $21.23 | $21.14 | $21.20 | $21.20 | 131,374 |
| 2021-11-03 | $21.14 | $21.20 | $21.10 | $21.20 | $21.20 | 179,786 |
| 2021-11-02 | $21.07 | $21.18 | $21.07 | $21.17 | $21.17 | 541,528 |
| 2021-11-01 | $21.07 | $21.15 | $21.07 | $21.14 | $21.14 | 87,238 |
| 2021-10-29 | $21.11 | $21.14 | $21.07 | $21.11 | $21.11 | 100,147 |
| 2021-10-28 | $21.08 | $21.15 | $21.08 | $21.14 | $21.14 | 70,079 |
| 2021-10-27 | $21.15 | $21.15 | $21.04 | $21.09 | $21.09 | 84,271 |
| 2021-10-26 | $21.16 | $21.16 | $21.04 | $21.04 | $21.04 | 112,630 |
| 2021-10-25 | $21.11 | $21.12 | $21.05 | $21.11 | $21.11 | 71,449 |
| 2021-10-22 | $21.10 | $21.11 | $21.02 | $21.08 | $21.08 | 29,675 |
| 2021-10-21 | $21.00 | $21.09 | $21.00 | $21.09 | $21.09 | 25,345 |
| 2021-10-20 | $21.08 | $21.09 | $20.97 | $21.02 | $21.02 | 147,426 |
| 2021-10-19 | $21.04 | $21.05 | $20.99 | $21.03 | $21.03 | 46,113 |
| 2021-10-18 | $20.90 | $21.03 | $20.90 | $20.94 | $20.94 | 539,653 |
| 2021-10-15 | $21.00 | $21.01 | $20.92 | $20.97 | $20.97 | 119,467 |
| 2021-10-14 | $20.85 | $20.97 | $20.85 | $20.92 | $20.92 | 45,610 |
| 2021-10-13 | $20.88 | $20.89 | $20.79 | $20.81 | $20.81 | 75,816 |
| 2021-10-12 | $20.87 | $20.89 | $20.80 | $20.86 | $20.86 | 73,573 |
| 2021-10-11 | $20.82 | $20.92 | $20.81 | $20.87 | $20.87 | 74,979 |
| 2021-10-08 | $20.84 | $20.93 | $20.81 | $20.81 | $20.81 | 101,324 |
| 2021-10-07 | $20.90 | $20.94 | $20.85 | $20.90 | $20.90 | 80,252 |
| 2021-10-06 | $20.77 | $20.84 | $20.69 | $20.84 | $20.84 | 110,391 |
| 2021-10-05 | $20.78 | $20.85 | $20.67 | $20.82 | $20.82 | 60,129 |
| 2021-10-04 | $20.84 | $20.84 | $20.67 | $20.75 | $20.75 | 117,947 |
| 2021-10-01 | $20.82 | $20.87 | $20.72 | $20.82 | $20.82 | 27,320 |
| 2021-09-30 | $20.87 | $20.87 | $20.75 | $20.79 | $20.79 | 35,025 |
| 2021-09-29 | $20.86 | $20.86 | $20.77 | $20.81 | $20.81 | 51,215 |
| 2021-09-28 | $20.92 | $20.92 | $20.76 | $20.77 | $20.77 | 26,298 |
| 2021-09-27 | $20.87 | $20.97 | $20.87 | $20.88 | $20.88 | 68,342 |
| 2021-09-24 | $20.95 | $20.97 | $20.92 | $20.94 | $20.94 | 27,901 |
| 2021-09-23 | $20.92 | $20.97 | $20.88 | $20.96 | $20.96 | 66,291 |
| 2021-09-22 | $20.86 | $20.90 | $20.82 | $20.86 | $20.86 | 43,285 |
| 2021-09-21 | $20.76 | $20.84 | $20.74 | $20.80 | $20.80 | 20,140 |
| 2021-09-20 | $20.87 | $20.87 | $20.70 | $20.80 | $20.80 | 127,769 |
| 2021-09-17 | $20.95 | $20.95 | $20.87 | $20.90 | $20.90 | 34,948 |
| 2021-09-16 | $20.97 | $20.97 | $20.90 | $20.90 | $20.90 | 8,860 |
| 2021-09-15 | $20.87 | $20.98 | $20.87 | $20.91 | $20.91 | 190,642 |
| 2021-09-14 | $20.93 | $20.95 | $20.87 | $20.87 | $20.87 | 36,445 |
| 2021-09-13 | $20.97 | $20.97 | $20.87 | $20.87 | $20.87 | 38,892 |
| 2021-09-10 | $20.97 | $20.97 | $20.87 | $20.87 | $20.87 | 21,651 |
| 2021-09-09 | $21.00 | $21.01 | $20.91 | $20.95 | $20.95 | 35,472 |
| 2021-09-08 | $20.98 | $20.99 | $20.90 | $20.90 | $20.90 | 53,638 |
| 2021-09-07 | $21.01 | $21.01 | $20.91 | $21.00 | $21.00 | 49,169 |
| 2021-09-03 | $20.96 | $21.07 | $20.92 | $20.93 | $20.93 | 278,311 |
| 2021-09-02 | $21.01 | $21.02 | $20.93 | $20.93 | $20.93 | 33,057 |
| 2021-09-01 | $21.00 | $21.02 | $20.94 | $20.94 | $20.94 | 84,986 |
| 2021-08-31 | $21.02 | $21.05 | $20.94 | $20.94 | $20.94 | 100,012 |
| 2021-08-30 | $20.94 | $20.99 | $20.94 | $20.95 | $20.95 | 35,809 |
| 2021-08-27 | $20.95 | $20.98 | $20.92 | $20.94 | $20.94 | 27,099 |
| 2021-08-26 | $20.96 | $20.96 | $20.85 | $20.91 | $20.91 | 59,706 |
| 2021-08-25 | $20.94 | $20.96 | $20.87 | $20.88 | $20.88 | 87,968 |
| 2021-08-24 | $20.95 | $20.96 | $20.86 | $20.86 | $20.86 | 69,511 |
| 2021-08-23 | $20.86 | $20.95 | $20.86 | $20.91 | $20.91 | 26,192 |
| 2021-08-20 | $20.83 | $20.90 | $20.80 | $20.80 | $20.80 | 105,045 |
| 2021-08-19 | $20.88 | $20.88 | $20.75 | $20.80 | $20.80 | 19,708 |
| 2021-08-18 | $20.90 | $20.92 | $20.76 | $20.76 | $20.76 | 45,086 |
| 2021-08-17 | $20.92 | $20.93 | $20.78 | $20.84 | $20.84 | 79,276 |
| 2021-08-16 | $20.88 | $20.95 | $20.84 | $20.95 | $20.95 | 180,813 |
| 2021-08-13 | $20.83 | $20.95 | $20.82 | $20.91 | $20.91 | 19,042 |
| 2021-08-12 | $20.92 | $20.92 | $20.82 | $20.92 | $20.92 | 27,566 |
| 2021-08-11 | $20.91 | $20.91 | $20.82 | $20.90 | $20.90 | 46,112 |
| 2021-08-10 | $20.85 | $20.90 | $20.80 | $20.85 | $20.85 | 17,547 |
| 2021-08-09 | $20.90 | $20.90 | $20.80 | $20.80 | $20.80 | 32,407 |
| 2021-08-06 | $20.90 | $20.90 | $20.82 | $20.85 | $20.85 | 41,331 |
| 2021-08-05 | $20.87 | $20.88 | $20.77 | $20.80 | $20.80 | 19,232 |
| 2021-08-04 | $20.92 | $20.92 | $20.76 | $20.84 | $20.84 | 19,637 |
| 2021-08-03 | $20.78 | $20.88 | $20.72 | $20.86 | $20.86 | 75,834 |
| 2021-08-02 | $20.87 | $20.87 | $20.77 | $20.84 | $20.84 | 22,567 |
| 2021-07-30 | $20.84 | $20.87 | $20.77 | $20.80 | $20.80 | 50,598 |
| 2021-07-29 | $20.87 | $20.89 | $20.77 | $20.82 | $20.82 | 29,440 |
| 2021-07-28 | $20.81 | $20.83 | $20.74 | $20.80 | $20.80 | 7,986 |
| 2021-07-27 | $20.84 | $20.84 | $20.74 | $20.83 | $20.83 | 75,855 |
| 2021-07-26 | $20.80 | $20.86 | $20.78 | $20.83 | $20.83 | 33,873 |
| 2021-07-23 | $20.84 | $20.85 | $20.74 | $20.81 | $20.81 | 20,834 |
| 2021-07-22 | $20.80 | $20.82 | $20.71 | $20.76 | $20.76 | 558,733 |
| 2021-07-21 | $20.74 | $20.80 | $20.69 | $20.80 | $20.80 | 47,234 |
| 2021-07-20 | $20.63 | $20.77 | $20.63 | $20.75 | $20.75 | 47,268 |
| 2021-07-19 | $20.70 | $20.70 | $20.59 | $20.64 | $20.64 | 249,890 |
| 2021-07-16 | $20.76 | $20.80 | $20.67 | $20.67 | $20.67 | 16,741 |
| 2021-07-15 | $20.80 | $20.80 | $20.74 | $20.80 | $20.80 | 17,611 |
| 2021-07-14 | $20.82 | $20.83 | $20.72 | $20.82 | $20.82 | 182,514 |
| 2021-07-13 | $20.74 | $20.83 | $20.72 | $20.82 | $20.82 | 49,087 |
| 2021-07-12 | $20.83 | $20.83 | $20.74 | $20.74 | $20.74 | 10,065 |
| 2021-07-09 | $20.69 | $20.82 | $20.69 | $20.72 | $20.72 | 83,558 |
| 2021-07-08 | $20.75 | $20.83 | $20.66 | $20.71 | $20.71 | 205,647 |
| 2021-07-07 | $20.81 | $20.82 | $20.75 | $20.81 | $20.81 | 179,604 |
| 2021-07-06 | $20.76 | $20.81 | $20.74 | $20.79 | $20.79 | 6,291 |
| 2021-07-02 | $20.82 | $20.82 | $20.70 | $20.81 | $20.81 | 36,696 |
| 2021-07-01 | $20.78 | $20.85 | $20.68 | $20.78 | $20.78 | 493,174 |
| 2021-06-30 | $20.76 | $20.78 | $20.76 | $20.76 | $20.76 | 22,365 |
| 2021-06-29 | $20.79 | $20.79 | $20.74 | $20.77 | $20.77 | 24,929 |
| 2021-06-28 | $20.78 | $20.78 | $20.74 | $20.74 | $20.74 | 11,935 |
| 2021-06-25 | $20.74 | $20.78 | $20.74 | $20.76 | $20.76 | 38,194 |
| 2021-06-24 | $20.75 | $20.77 | $20.68 | $20.74 | $20.74 | 33,052 |
| 2021-06-23 | $20.69 | $20.74 | $20.63 | $20.70 | $20.70 | 32,331 |
| 2021-06-22 | $20.69 | $20.72 | $20.58 | $20.70 | $20.70 | 26,037 |
| 2021-06-21 | $20.72 | $20.72 | $20.62 | $20.67 | $20.67 | 120,830 |
| 2021-06-18 | $20.66 | $20.66 | $20.51 | $20.55 | $20.55 | 74,529 |
| 2021-06-17 | $20.62 | $20.68 | $20.62 | $20.63 | $20.63 | 82,237 |
| 2021-06-16 | $20.70 | $20.70 | $20.63 | $20.63 | $20.63 | 123,024 |
| 2021-06-15 | $20.70 | $20.71 | $20.57 | $20.66 | $20.66 | 33,986 |
| 2021-06-14 | $20.70 | $20.70 | $20.57 | $20.58 | $20.58 | 82,586 |
| 2021-06-11 | $20.71 | $20.71 | $20.64 | $20.65 | $20.65 | 165,646 |
| 2021-06-10 | $20.68 | $20.70 | $20.60 | $20.69 | $20.69 | 148,716 |
| 2021-06-09 | $20.59 | $20.68 | $20.59 | $20.65 | $20.65 | 38,304 |
| 2021-06-08 | $20.67 | $20.67 | $20.54 | $20.67 | $20.67 | 34,000 |
| 2021-06-07 | $20.63 | $20.66 | $20.55 | $20.61 | $20.61 | 103,834 |
| 2021-06-04 | $20.64 | $20.66 | $20.55 | $20.56 | $20.56 | 30,831 |
| 2021-06-03 | $20.61 | $20.62 | $20.52 | $20.52 | $20.52 | 21,324 |
| 2021-06-02 | $20.74 | $20.74 | $20.56 | $20.56 | $20.56 | 63,944 |
| 2021-06-01 | $20.84 | $20.84 | $20.58 | $20.58 | $20.58 | 671,116 |
| 2021-05-28 | $20.60 | $20.72 | $20.60 | $20.60 | $20.60 | 30,717 |
| 2021-05-27 | $20.67 | $20.70 | $20.59 | $20.66 | $20.66 | 292,038 |
| 2021-05-26 | $20.65 | $20.66 | $20.56 | $20.58 | $20.58 | 75,280 |
| 2021-05-25 | $20.63 | $20.65 | $20.57 | $20.63 | $20.63 | 56,912 |
| 2021-05-24 | $20.60 | $20.65 | $20.56 | $20.62 | $20.62 | 10,337 |
| 2021-05-21 | $20.59 | $20.60 | $20.56 | $20.57 | $20.57 | 21,165 |
| 2021-05-20 | $20.49 | $20.59 | $20.48 | $20.57 | $20.57 | 33,748 |
| 2021-05-19 | $20.51 | $20.52 | $20.38 | $20.47 | $20.47 | 34,170 |
| 2021-05-18 | $20.59 | $20.60 | $20.48 | $20.48 | $20.48 | 43,944 |
| 2021-05-17 | $20.56 | $20.59 | $20.56 | $20.56 | $20.56 | 56,362 |
| 2021-05-14 | $20.53 | $20.62 | $20.52 | $20.56 | $20.56 | 93,200 |
| 2021-05-13 | $20.49 | $20.54 | $20.45 | $20.45 | $20.45 | 22,991 |
| 2021-05-12 | $20.54 | $20.55 | $20.37 | $20.37 | $20.37 | 37,218 |
| 2021-05-11 | $20.62 | $20.62 | $20.49 | $20.50 | $20.50 | 61,870 |
| 2021-05-10 | $20.58 | $20.66 | $20.54 | $20.54 | $20.54 | 29,435 |
| 2021-05-07 | $20.64 | $20.66 | $20.55 | $20.56 | $20.56 | 92,418 |
| 2021-05-06 | $20.60 | $20.61 | $20.56 | $20.60 | $20.60 | 9,312 |
| 2021-05-05 | $20.61 | $20.63 | $20.50 | $20.50 | $20.50 | 51,667 |
| 2021-05-04 | $20.58 | $20.61 | $20.51 | $20.55 | $20.55 | 23,121 |
| 2021-05-03 | $20.59 | $20.63 | $20.59 | $20.59 | $20.59 | 3,385 |
| 2021-04-30 | $20.59 | $20.60 | $20.57 | $20.57 | $20.57 | 3,641 |
| 2021-04-29 | $20.59 | $20.63 | $20.55 | $20.59 | $20.59 | 18,048 |
| 2021-04-28 | $20.62 | $20.63 | $20.58 | $20.58 | $20.58 | 363,027 |
| 2021-04-27 | $20.56 | $20.62 | $20.56 | $20.57 | $20.57 | 10,561 |
| 2021-04-26 | $20.55 | $20.63 | $20.55 | $20.57 | $20.57 | 3,320 |
| 2021-04-23 | $20.55 | $20.60 | $20.54 | $20.57 | $20.57 | 5,869 |
| 2021-04-22 | $20.58 | $20.63 | $20.52 | $20.53 | $20.53 | 40,871 |
| 2021-04-21 | $20.57 | $20.60 | $20.52 | $20.53 | $20.53 | 42,293 |
| 2021-04-20 | $20.57 | $20.58 | $20.46 | $20.53 | $20.53 | 34,003 |
| 2021-04-19 | $20.58 | $20.59 | $20.56 | $20.56 | $20.56 | 27,651 |
| 2021-04-16 | $20.58 | $20.64 | $20.55 | $20.57 | $20.57 | 59,903 |
| 2021-04-15 | $20.51 | $20.58 | $20.51 | $20.57 | $20.57 | 17,498 |
| 2021-04-14 | $20.33 | $20.57 | $20.33 | $20.55 | $20.55 | 17,211 |
| 2021-04-13 | $20.49 | $20.59 | $20.49 | $20.56 | $20.56 | 76,635 |
| 2021-04-12 | $20.48 | $20.56 | $20.48 | $20.54 | $20.54 | 13,712 |
| 2021-04-09 | $20.47 | $20.54 | $20.47 | $20.54 | $20.54 | 8,752 |
| 2021-04-08 | $20.53 | $20.54 | $20.43 | $20.53 | $20.53 | 27,387 |
| 2021-04-07 | $20.62 | $20.62 | $20.48 | $20.50 | $20.50 | 112,173 |
| 2021-04-06 | $20.48 | $20.51 | $20.45 | $20.51 | $20.51 | 40,403 |
| 2021-04-05 | $20.50 | $20.52 | $20.48 | $20.51 | $20.51 | 44,566 |
| 2021-04-01 | $20.40 | $20.47 | $20.40 | $20.40 | $20.40 | 1,232,679 |
| 2021-03-31 | $20.40 | $20.42 | $20.37 | $20.40 | $20.40 | 26,716 |
| 2021-03-30 | $20.36 | $20.38 | $20.30 | $20.33 | $20.33 | 14,236 |
| 2021-03-29 | $20.34 | $20.37 | $20.31 | $20.32 | $20.32 | 3,240 |
| 2021-03-26 | $20.34 | $20.40 | $20.27 | $20.40 | $20.40 | 153,749 |
| 2021-03-25 | $20.34 | $20.34 | $20.26 | $20.31 | $20.31 | 5,084 |
| 2021-03-24 | $20.32 | $20.34 | $20.25 | $20.28 | $20.28 | 34,923 |
| 2021-03-23 | $20.26 | $20.34 | $20.24 | $20.24 | $20.24 | 17,915 |
| 2021-03-22 | $20.29 | $20.33 | $20.22 | $20.28 | $20.28 | 20,805 |
| 2021-03-19 | $20.26 | $20.31 | $20.23 | $20.23 | $20.23 | 2,993 |
| 2021-03-18 | $20.31 | $20.34 | $20.21 | $20.21 | $20.21 | 35,271 |
| 2021-03-17 | $20.30 | $20.34 | $20.20 | $20.29 | $20.29 | 19,946 |
| 2021-03-16 | $20.22 | $20.34 | $20.22 | $20.27 | $20.27 | 52,054 |
| 2021-03-15 | $20.24 | $20.31 | $20.24 | $20.27 | $20.27 | 58,851 |
| 2021-03-12 | $20.14 | $20.28 | $20.14 | $20.25 | $20.25 | 9,684 |
| 2021-03-11 | $20.25 | $20.30 | $20.24 | $20.30 | $20.30 | 62,139 |
| 2021-03-10 | $20.15 | $20.24 | $20.15 | $20.18 | $20.18 | 22,354 |
| 2021-03-09 | $20.07 | $20.23 | $20.07 | $20.15 | $20.15 | 8,425 |
| 2021-03-08 | $20.17 | $20.17 | $20.09 | $20.09 | $20.09 | 1,377 |
| 2021-03-05 | $20.06 | $20.10 | $19.98 | $20.10 | $20.10 | 10,532 |
| 2021-03-04 | $20.10 | $20.12 | $19.89 | $19.98 | $19.98 | 12,003 |
| 2021-03-03 | $20.16 | $20.16 | $20.09 | $20.09 | $20.09 | 2,350 |
| 2021-03-02 | $20.16 | $20.21 | $20.15 | $20.15 | $20.15 | 7,943 |
| 2021-03-01 | $20.18 | $20.22 | $20.18 | $20.18 | $20.18 | 2,560 |
| 2021-02-26 | $20.03 | $20.13 | $20.03 | $20.06 | $20.06 | 3,677 |
| 2021-02-25 | $20.20 | $20.20 | $20.01 | $20.05 | $20.05 | 19,482 |
| 2021-02-24 | $20.16 | $20.22 | $20.16 | $20.20 | $20.20 | 33,897 |
| 2021-02-23 | $20.10 | $20.20 | $20.09 | $20.14 | $20.14 | 107,313 |
| 2021-02-22 | $20.18 | $20.19 | $20.14 | $20.14 | $20.14 | 43,960 |
| 2021-02-19 | $20.17 | $20.23 | $20.13 | $20.16 | $20.16 | 235,184 |
| 2021-02-18 | $20.12 | $20.15 | $20.12 | $20.13 | $20.13 | 23,780 |
| 2021-02-17 | $20.14 | $20.17 | $20.13 | $20.15 | $20.15 | 34,688 |
| 2021-02-16 | $20.15 | $20.17 | $20.14 | $20.14 | $20.14 | 15,725 |
| 2021-02-12 | $20.11 | $20.19 | $20.11 | $20.17 | $20.17 | 221,753 |
| 2021-02-11 | $20.14 | $20.16 | $20.13 | $20.14 | $20.14 | 29,232 |
| 2021-02-10 | $20.12 | $20.14 | $20.11 | $20.12 | $20.12 | 8,109 |
| 2021-02-09 | $20.13 | $20.13 | $20.12 | $20.12 | $20.12 | 590 |
| 2021-02-08 | $20.14 | $20.14 | $20.13 | $20.13 | $20.13 | 598 |
| 2021-02-05 | $20.13 | $20.14 | $20.11 | $20.11 | $20.11 | 28,729 |
| 2021-02-04 | $20.12 | $20.12 | $20.07 | $20.07 | $20.07 | 2,957 |
| 2021-02-03 | $20.08 | $20.08 | $20.07 | $20.07 | $20.07 | 3,485 |
| 2021-02-02 | $20.03 | $20.06 | $20.03 | $20.05 | $20.05 | 3,368 |
| 2021-02-01 | $19.97 | $19.99 | $19.94 | $19.94 | $19.94 | 352 |
| 2021-01-29 | $19.91 | $19.91 | $19.82 | $19.86 | $19.86 | 1,256 |
| 2021-01-28 | $19.98 | $20.02 | $19.94 | $19.94 | $19.94 | 4,288 |
| 2021-01-27 | $19.89 | $19.94 | $19.86 | $19.86 | $19.86 | 10,195 |
| 2021-01-26 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 67 |
| 2021-01-25 | $20.07 | $20.07 | $20.03 | $20.04 | $20.04 | 1,691 |
| 2021-01-22 | $20.10 | $20.10 | $20.04 | $20.04 | $20.04 | 1,221 |
| 2021-01-21 | $20.13 | $20.13 | $20.11 | $20.11 | $20.11 | 100 |
FT Cboe Vest Fund of Deep Buffer ETFs (BUFD) News Headlines
Recent FT Cboe Vest Fund of Deep Buffer ETFs (BUFD) News
Similar Companies to FT Cboe Vest Fund of Deep Buffer ETFs (BUFD) 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 | -- | -- | -- |