FT Cboe Vest Fund of Buffer ETFs (BUFR) Exchange: BATS
Data as of May 9, 2025
$29.34 ($0.15) 0.51%
FT Cboe Vest Fund of Buffer ETFs - Daily Information
Click for more stock information on FT Cboe Vest Fund of Buffer ETFs.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $29.23 |
| Previous Close | $29.34 |
| High | $29.35 |
| Low | $29.07 |
| Adjusted Open | $29.23 |
| Previous Adjusted Close | $29.34 |
| Adjusted High | $29.35 |
| Adjusted Low | $29.07 |
About FT Cboe Vest Fund of Buffer ETFs (BUFR)
FT Cboe Vest Fund of Buffer ETFs
Invest in FT Cboe Vest Fund of Buffer ETFs (BUFR)
Historical Stock Data for FT Cboe Vest Fund of Buffer ETFs (BUFR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $29.23 | $29.35 | $29.07 | $29.34 | $29.34 | 699,590 |
| 2025-04-24 | $28.81 | $29.20 | $28.78 | $29.19 | $29.19 | 1,085,071 |
| 2025-04-23 | $28.96 | $29.12 | $28.71 | $28.77 | $28.77 | 830,147 |
| 2025-04-22 | $28.21 | $28.56 | $28.19 | $28.49 | $28.49 | 1,601,886 |
| 2025-04-21 | $28.22 | $28.30 | $27.82 | $27.99 | $27.99 | 1,183,114 |
| 2025-04-17 | $28.43 | $28.61 | $28.35 | $28.44 | $28.44 | 1,484,597 |
| 2025-04-16 | $28.69 | $28.77 | $28.22 | $28.43 | $28.43 | 1,025,712 |
| 2025-04-15 | $28.86 | $29.09 | $28.85 | $28.86 | $28.86 | 894,548 |
| 2025-04-14 | $29.19 | $29.20 | $28.73 | $28.93 | $28.93 | 1,306,555 |
| 2025-04-11 | $28.28 | $28.80 | $28.16 | $28.68 | $28.68 | 1,667,486 |
| 2025-04-10 | $28.73 | $28.73 | $27.78 | $28.33 | $28.33 | 935,930 |
| 2025-04-09 | $27.15 | $29.81 | $27.15 | $28.75 | $28.75 | 1,955,339 |
| 2025-04-08 | $28.22 | $28.41 | $27.04 | $27.30 | $27.30 | 2,233,128 |
| 2025-04-07 | $27.11 | $28.31 | $26.79 | $27.58 | $27.58 | 4,076,005 |
| 2025-04-04 | $28.43 | $28.55 | $27.67 | $27.71 | $27.71 | 3,159,690 |
| 2025-04-03 | $29.25 | $29.25 | $28.89 | $28.91 | $28.91 | 1,303,470 |
| 2025-04-02 | $29.56 | $30.00 | $29.50 | $29.92 | $29.92 | 998,209 |
| 2025-04-01 | $29.67 | $29.83 | $29.52 | $29.79 | $29.79 | 854,689 |
| 2025-03-31 | $29.39 | $29.73 | $29.25 | $29.69 | $29.69 | 856,133 |
| 2025-03-28 | $29.96 | $29.96 | $29.55 | $29.55 | $29.55 | 738,396 |
| 2025-03-27 | $30.03 | $30.15 | $29.94 | $30.00 | $30.00 | 1,324,020 |
| 2025-03-26 | $30.32 | $30.32 | $30.00 | $30.08 | $30.08 | 814,182 |
| 2025-03-25 | $30.32 | $30.34 | $30.24 | $30.29 | $30.29 | 1,193,018 |
| 2025-03-24 | $30.10 | $30.30 | $30.10 | $30.27 | $30.27 | 671,566 |
| 2025-03-21 | $29.73 | $29.92 | $29.66 | $29.87 | $29.87 | 718,952 |
| 2025-03-20 | $29.83 | $30.07 | $29.76 | $29.89 | $29.89 | 1,005,846 |
| 2025-03-19 | $29.74 | $30.07 | $29.65 | $29.93 | $29.93 | 910,126 |
| 2025-03-18 | $29.87 | $29.87 | $29.63 | $29.67 | $29.67 | 871,278 |
| 2025-03-17 | $29.71 | $30.03 | $29.71 | $29.91 | $29.91 | 783,714 |
| 2025-03-14 | $29.50 | $29.81 | $29.46 | $29.78 | $29.78 | 787,741 |
| 2025-03-13 | $29.62 | $29.62 | $29.27 | $29.34 | $29.34 | 1,281,494 |
| 2025-03-12 | $29.68 | $29.75 | $29.42 | $29.60 | $29.60 | 1,168,042 |
| 2025-03-11 | $29.66 | $29.74 | $29.34 | $29.48 | $29.48 | 2,320,907 |
| 2025-03-10 | $29.95 | $29.99 | $29.49 | $29.66 | $29.66 | 2,276,385 |
| 2025-03-07 | $30.06 | $30.29 | $29.86 | $30.24 | $30.24 | 1,525,210 |
| 2025-03-06 | $30.25 | $30.38 | $30.01 | $30.10 | $30.10 | 2,666,812 |
| 2025-03-05 | $30.24 | $30.55 | $30.13 | $30.47 | $30.47 | 1,958,797 |
| 2025-03-04 | $30.39 | $30.56 | $30.10 | $30.27 | $30.27 | 2,569,079 |
| 2025-03-03 | $30.93 | $30.94 | $30.36 | $30.50 | $30.50 | 1,401,570 |
| 2025-02-28 | $30.58 | $30.85 | $30.45 | $30.84 | $30.84 | 851,326 |
| 2025-02-27 | $30.87 | $30.95 | $30.54 | $30.54 | $30.54 | 1,152,875 |
| 2025-02-26 | $30.91 | $31.00 | $30.77 | $30.84 | $30.84 | 1,008,972 |
| 2025-02-25 | $30.93 | $30.94 | $30.69 | $30.85 | $30.85 | 1,627,816 |
| 2025-02-24 | $31.03 | $31.08 | $30.90 | $30.92 | $30.92 | 1,301,798 |
| 2025-02-21 | $31.28 | $31.28 | $30.98 | $31.01 | $31.01 | 1,105,991 |
| 2025-02-20 | $31.26 | $31.30 | $31.17 | $31.25 | $31.25 | 987,592 |
| 2025-02-19 | $31.25 | $31.31 | $31.18 | $31.31 | $31.31 | 1,353,888 |
| 2025-02-18 | $31.28 | $31.39 | $31.19 | $31.27 | $31.27 | 1,054,188 |
| 2025-02-14 | $31.25 | $31.26 | $31.21 | $31.23 | $31.23 | 1,350,375 |
| 2025-02-13 | $31.10 | $31.23 | $31.05 | $31.22 | $31.22 | 835,331 |
| 2025-02-12 | $30.97 | $31.09 | $30.92 | $31.06 | $31.06 | 1,120,080 |
| 2025-02-11 | $31.05 | $31.12 | $30.98 | $31.11 | $31.11 | 1,027,160 |
| 2025-02-10 | $31.09 | $31.11 | $31.03 | $31.10 | $31.10 | 822,793 |
| 2025-02-07 | $31.16 | $31.17 | $30.97 | $30.99 | $30.99 | 1,229,896 |
| 2025-02-06 | $31.08 | $31.12 | $31.03 | $31.12 | $31.12 | 1,013,786 |
| 2025-02-05 | $30.99 | $31.07 | $30.90 | $31.07 | $31.07 | 921,160 |
| 2025-02-04 | $30.89 | $31.00 | $30.84 | $30.99 | $30.99 | 1,053,619 |
| 2025-02-03 | $30.73 | $30.94 | $30.66 | $30.87 | $30.87 | 1,091,338 |
| 2025-01-31 | $31.14 | $31.16 | $30.95 | $30.98 | $30.98 | 1,134,564 |
| 2025-01-30 | $31.03 | $31.09 | $30.93 | $31.04 | $31.04 | 1,424,003 |
| 2025-01-29 | $30.99 | $31.03 | $30.89 | $30.96 | $30.96 | 1,596,595 |
| 2025-01-28 | $30.89 | $31.05 | $30.84 | $31.03 | $31.03 | 1,689,318 |
| 2025-01-27 | $30.81 | $30.90 | $30.76 | $30.90 | $30.90 | 1,182,640 |
| 2025-01-24 | $31.14 | $31.15 | $31.07 | $31.10 | $31.10 | 1,183,476 |
| 2025-01-23 | $31.05 | $31.14 | $31.01 | $31.14 | $31.14 | 1,342,823 |
| 2025-01-22 | $31.08 | $31.09 | $31.02 | $31.06 | $31.06 | 1,351,752 |
| 2025-01-21 | $30.92 | $31.35 | $30.55 | $30.97 | $30.97 | 1,593,342 |
| 2025-01-17 | $30.78 | $30.86 | $30.77 | $30.82 | $30.82 | 1,347,737 |
| 2025-01-16 | $30.76 | $30.76 | $30.66 | $30.68 | $30.68 | 1,682,507 |
| 2025-01-15 | $30.66 | $30.72 | $30.60 | $30.70 | $30.70 | 1,327,530 |
| 2025-01-14 | $30.42 | $30.46 | $30.26 | $30.38 | $30.38 | 862,935 |
| 2025-01-13 | $30.22 | $30.36 | $30.16 | $30.36 | $30.36 | 952,888 |
| 2025-01-10 | $30.49 | $30.49 | $30.26 | $30.32 | $30.32 | 1,090,616 |
| 2025-01-08 | $30.57 | $30.59 | $30.45 | $30.57 | $30.57 | 893,614 |
| 2025-01-07 | $30.79 | $30.79 | $30.50 | $30.56 | $30.56 | 1,372,543 |
| 2025-01-06 | $30.77 | $30.83 | $30.69 | $30.73 | $30.73 | 1,147,375 |
| 2025-01-03 | $30.47 | $30.66 | $30.47 | $30.64 | $30.64 | 2,013,207 |
| 2025-01-02 | $30.51 | $30.59 | $30.31 | $30.43 | $30.43 | 1,428,683 |
| 2024-12-31 | $30.59 | $30.59 | $30.43 | $30.47 | $30.47 | 1,104,152 |
| 2024-12-30 | $30.52 | $30.60 | $30.39 | $30.52 | $30.52 | 1,274,358 |
| 2024-12-27 | $30.75 | $30.75 | $30.55 | $30.67 | $30.67 | 821,327 |
| 2024-12-26 | $30.75 | $30.84 | $30.74 | $30.81 | $30.81 | 478,222 |
| 2024-12-24 | $30.67 | $30.82 | $30.64 | $30.81 | $30.81 | 413,243 |
| 2024-12-23 | $30.50 | $30.64 | $30.45 | $30.63 | $30.63 | 1,133,063 |
| 2024-12-20 | $30.27 | $30.62 | $30.22 | $30.52 | $30.52 | 1,793,681 |
| 2024-12-19 | $30.47 | $30.49 | $30.31 | $30.33 | $30.33 | 2,155,618 |
| 2024-12-18 | $30.75 | $30.78 | $30.32 | $30.33 | $30.33 | 1,446,880 |
| 2024-12-17 | $30.74 | $30.76 | $30.69 | $30.72 | $30.72 | 1,296,166 |
| 2024-12-16 | $30.80 | $30.81 | $30.72 | $30.79 | $30.79 | 1,404,294 |
| 2024-12-13 | $30.79 | $30.79 | $30.71 | $30.72 | $30.72 | 815,884 |
| 2024-12-12 | $30.80 | $30.80 | $30.71 | $30.74 | $30.74 | 702,226 |
| 2024-12-11 | $30.79 | $30.81 | $30.76 | $30.79 | $30.79 | 900,829 |
| 2024-12-10 | $30.73 | $30.79 | $30.69 | $30.71 | $30.71 | 713,934 |
| 2024-12-09 | $30.80 | $30.81 | $30.72 | $30.75 | $30.75 | 962,931 |
| 2024-12-06 | $30.80 | $30.83 | $30.77 | $30.79 | $30.79 | 694,706 |
| 2024-12-05 | $30.79 | $30.80 | $30.75 | $30.76 | $30.76 | 770,964 |
| 2024-12-04 | $30.78 | $30.79 | $30.70 | $30.78 | $30.78 | 1,439,101 |
| 2024-12-03 | $30.73 | $30.74 | $30.69 | $30.72 | $30.72 | 1,143,632 |
| 2024-12-02 | $30.71 | $30.73 | $30.68 | $30.71 | $30.71 | 2,070,597 |
| 2024-11-29 | $30.65 | $30.70 | $30.61 | $30.68 | $30.68 | 284,902 |
| 2024-11-27 | $30.66 | $30.66 | $30.55 | $30.61 | $30.61 | 904,844 |
| 2024-11-26 | $30.56 | $30.64 | $30.56 | $30.64 | $30.64 | 969,838 |
| 2024-11-25 | $30.62 | $30.62 | $30.50 | $30.55 | $30.55 | 1,194,606 |
| 2024-11-22 | $30.45 | $30.50 | $30.42 | $30.50 | $30.50 | 814,706 |
| 2024-11-21 | $30.48 | $30.48 | $29.69 | $30.43 | $30.43 | 887,285 |
| 2024-11-20 | $30.39 | $30.39 | $30.23 | $30.37 | $30.37 | 1,414,954 |
| 2024-11-19 | $30.23 | $30.38 | $30.23 | $30.36 | $30.36 | 769,326 |
| 2024-11-18 | $30.30 | $30.36 | $30.25 | $30.33 | $30.33 | 884,079 |
| 2024-11-15 | $30.35 | $30.39 | $30.21 | $30.25 | $30.25 | 1,265,812 |
| 2024-11-14 | $30.47 | $30.49 | $30.38 | $30.41 | $30.41 | 1,306,486 |
| 2024-11-13 | $30.48 | $30.50 | $30.42 | $30.47 | $30.47 | 1,181,802 |
| 2024-11-12 | $30.50 | $30.50 | $30.40 | $30.45 | $30.45 | 2,077,521 |
| 2024-11-11 | $30.53 | $30.63 | $30.45 | $30.49 | $30.49 | 927,295 |
| 2024-11-08 | $30.48 | $30.50 | $30.43 | $30.49 | $30.49 | 1,164,793 |
| 2024-11-07 | $30.34 | $30.45 | $30.34 | $30.44 | $30.44 | 2,349,912 |
| 2024-11-06 | $30.35 | $30.88 | $30.22 | $30.34 | $30.34 | 1,792,089 |
| 2024-11-05 | $29.84 | $30.01 | $29.84 | $30.00 | $30.00 | 865,358 |
| 2024-11-04 | $29.87 | $29.90 | $29.77 | $29.83 | $29.83 | 1,006,573 |
| 2024-11-01 | $29.88 | $29.96 | $29.84 | $29.85 | $29.85 | 1,032,842 |
| 2024-10-31 | $29.99 | $29.99 | $29.78 | $29.79 | $29.79 | 917,003 |
| 2024-10-30 | $30.12 | $30.13 | $30.04 | $30.06 | $30.06 | 745,793 |
| 2024-10-29 | $30.07 | $30.13 | $29.93 | $30.10 | $30.10 | 516,347 |
| 2024-10-28 | $30.06 | $30.12 | $30.06 | $30.07 | $30.07 | 603,611 |
| 2024-10-25 | $30.07 | $30.16 | $30.00 | $30.02 | $30.02 | 833,280 |
| 2024-10-24 | $30.09 | $30.09 | $29.97 | $30.04 | $30.04 | 665,345 |
| 2024-10-23 | $30.10 | $30.18 | $29.92 | $30.01 | $30.01 | 1,090,306 |
| 2024-10-22 | $30.15 | $30.15 | $30.04 | $30.12 | $30.12 | 1,226,241 |
| 2024-10-21 | $30.13 | $30.15 | $30.05 | $30.13 | $30.13 | 741,150 |
| 2024-10-18 | $30.10 | $30.17 | $30.09 | $30.15 | $30.15 | 496,433 |
| 2024-10-17 | $30.14 | $30.14 | $30.06 | $30.08 | $30.08 | 590,999 |
| 2024-10-16 | $30.05 | $30.08 | $29.98 | $30.07 | $30.07 | 1,385,752 |
| 2024-10-15 | $30.07 | $30.11 | $29.98 | $29.99 | $29.99 | 728,412 |
| 2024-10-14 | $30.04 | $30.12 | $30.01 | $30.09 | $30.09 | 845,525 |
| 2024-10-11 | $29.89 | $30.02 | $29.89 | $29.99 | $29.99 | 782,390 |
| 2024-10-10 | $29.94 | $29.96 | $29.88 | $29.93 | $29.93 | 569,278 |
| 2024-10-09 | $29.87 | $29.95 | $29.83 | $29.94 | $29.94 | 1,214,191 |
| 2024-10-08 | $29.80 | $29.86 | $29.76 | $29.85 | $29.85 | 633,226 |
| 2024-10-07 | $29.78 | $29.85 | $29.70 | $29.73 | $29.73 | 700,329 |
| 2024-10-04 | $29.88 | $29.88 | $29.74 | $29.87 | $29.87 | 712,409 |
| 2024-10-03 | $29.76 | $29.79 | $29.67 | $29.75 | $29.75 | 1,282,380 |
| 2024-10-02 | $29.76 | $29.78 | $29.67 | $29.77 | $29.77 | 639,654 |
| 2024-10-01 | $29.91 | $29.91 | $29.69 | $29.77 | $29.77 | 1,207,746 |
| 2024-09-30 | $29.84 | $29.90 | $29.75 | $29.89 | $29.89 | 1,278,286 |
| 2024-09-27 | $29.91 | $29.91 | $29.81 | $29.83 | $29.83 | 525,146 |
| 2024-09-26 | $29.92 | $29.92 | $29.79 | $29.85 | $29.85 | 934,537 |
| 2024-09-25 | $29.85 | $29.85 | $29.78 | $29.81 | $29.81 | 559,872 |
| 2024-09-24 | $29.77 | $29.84 | $29.73 | $29.81 | $29.81 | 1,124,298 |
| 2024-09-23 | $29.77 | $29.79 | $29.74 | $29.78 | $29.78 | 733,957 |
| 2024-09-20 | $29.75 | $29.77 | $29.68 | $29.76 | $29.76 | 780,997 |
| 2024-09-19 | $29.80 | $29.80 | $29.68 | $29.76 | $29.76 | 994,862 |
| 2024-09-18 | $29.61 | $29.69 | $29.53 | $29.55 | $29.55 | 789,322 |
| 2024-09-17 | $29.65 | $29.65 | $29.53 | $29.59 | $29.59 | 541,651 |
| 2024-09-16 | $29.53 | $29.59 | $29.50 | $29.58 | $29.58 | 787,965 |
| 2024-09-13 | $29.53 | $29.58 | $29.49 | $29.56 | $29.56 | 1,082,699 |
| 2024-09-12 | $29.40 | $29.49 | $29.33 | $29.48 | $29.48 | 854,775 |
| 2024-09-11 | $29.25 | $29.40 | $28.97 | $29.37 | $29.37 | 705,038 |
| 2024-09-10 | $29.22 | $29.24 | $29.07 | $29.23 | $29.23 | 852,536 |
| 2024-09-09 | $29.07 | $29.21 | $29.05 | $29.17 | $29.17 | 684,516 |
| 2024-09-06 | $29.26 | $29.27 | $28.95 | $28.99 | $28.99 | 1,508,126 |
| 2024-09-05 | $29.26 | $29.30 | $29.14 | $29.23 | $29.23 | 1,040,193 |
| 2024-09-04 | $29.22 | $29.33 | $29.20 | $29.23 | $29.23 | 1,116,436 |
| 2024-09-03 | $29.52 | $29.52 | $29.20 | $29.27 | $29.27 | 744,405 |
| 2024-08-30 | $29.48 | $29.58 | $29.40 | $29.58 | $29.58 | 959,731 |
| 2024-08-29 | $29.46 | $29.56 | $29.38 | $29.43 | $29.43 | 1,316,058 |
| 2024-08-28 | $29.51 | $29.51 | $29.32 | $29.41 | $29.41 | 1,390,809 |
| 2024-08-27 | $29.45 | $29.49 | $29.40 | $29.49 | $29.49 | 719,243 |
| 2024-08-26 | $29.50 | $29.51 | $29.41 | $29.47 | $29.47 | 1,686,175 |
| 2024-08-23 | $29.42 | $29.49 | $29.36 | $29.47 | $29.47 | 807,792 |
| 2024-08-22 | $29.48 | $29.48 | $29.21 | $29.33 | $29.33 | 785,063 |
| 2024-08-21 | $29.42 | $29.49 | $29.36 | $29.43 | $29.43 | 1,761,124 |
| 2024-08-20 | $29.43 | $29.44 | $29.35 | $29.39 | $29.39 | 915,913 |
| 2024-08-19 | $29.32 | $29.42 | $29.27 | $29.42 | $29.42 | 788,270 |
| 2024-08-16 | $29.23 | $29.32 | $29.22 | $29.30 | $29.30 | 960,225 |
| 2024-08-15 | $29.20 | $29.27 | $29.17 | $29.27 | $29.27 | 892,121 |
| 2024-08-14 | $29.04 | $29.09 | $28.96 | $29.06 | $29.06 | 651,594 |
| 2024-08-13 | $28.88 | $29.01 | $28.81 | $29.01 | $29.01 | 637,779 |
| 2024-08-12 | $28.78 | $28.83 | $28.70 | $28.77 | $28.77 | 848,508 |
| 2024-08-09 | $28.65 | $28.76 | $28.58 | $28.74 | $28.74 | 855,143 |
| 2024-08-08 | $28.43 | $28.65 | $28.37 | $28.64 | $28.64 | 1,608,214 |
| 2024-08-07 | $28.62 | $28.68 | $28.25 | $28.28 | $28.28 | 2,204,203 |
| 2024-08-06 | $28.26 | $28.61 | $28.17 | $28.38 | $28.38 | 2,375,170 |
| 2024-08-05 | $27.93 | $28.38 | $27.69 | $28.10 | $28.10 | 1,395,627 |
| 2024-08-02 | $28.79 | $28.79 | $28.51 | $28.66 | $28.66 | 1,265,800 |
| 2024-08-01 | $29.20 | $29.21 | $28.85 | $28.95 | $28.95 | 820,384 |
| 2024-07-31 | $29.04 | $29.18 | $29.04 | $29.09 | $29.09 | 753,444 |
| 2024-07-30 | $29.04 | $29.05 | $28.84 | $28.93 | $28.93 | 690,463 |
| 2024-07-29 | $29.03 | $29.03 | $28.94 | $29.00 | $29.00 | 750,393 |
| 2024-07-26 | $28.92 | $29.04 | $28.88 | $28.97 | $28.97 | 1,029,927 |
| 2024-07-25 | $28.89 | $29.03 | $28.77 | $28.81 | $28.81 | 794,844 |
| 2024-07-24 | $29.09 | $29.09 | $28.85 | $28.87 | $28.87 | 811,980 |
| 2024-07-23 | $29.18 | $29.22 | $29.14 | $29.14 | $29.14 | 1,221,289 |
| 2024-07-22 | $29.13 | $29.19 | $28.82 | $29.18 | $29.18 | 969,488 |
| 2024-07-19 | $29.12 | $29.12 | $29.00 | $29.02 | $29.02 | 583,768 |
| 2024-07-18 | $29.22 | $29.22 | $29.05 | $29.09 | $29.09 | 2,462,848 |
| 2024-07-17 | $29.22 | $29.22 | $29.16 | $29.17 | $29.17 | 1,551,664 |
| 2024-07-16 | $29.28 | $29.30 | $29.21 | $29.30 | $29.30 | 830,629 |
| 2024-07-15 | $29.23 | $29.30 | $29.22 | $29.25 | $29.25 | 830,881 |
| 2024-07-12 | $29.20 | $29.29 | $29.16 | $29.23 | $29.23 | 949,697 |
| 2024-07-11 | $29.23 | $29.25 | $29.14 | $29.16 | $29.16 | 802,354 |
| 2024-07-10 | $29.18 | $29.24 | $29.15 | $29.24 | $29.24 | 1,233,489 |
| 2024-07-09 | $29.15 | $29.17 | $29.13 | $29.14 | $29.14 | 1,272,284 |
| 2024-07-08 | $29.15 | $29.15 | $29.11 | $29.14 | $29.14 | 911,986 |
| 2024-07-05 | $29.09 | $29.13 | $29.06 | $29.12 | $29.12 | 513,940 |
| 2024-07-03 | $29.04 | $29.07 | $29.02 | $29.07 | $29.07 | 420,967 |
| 2024-07-02 | $28.93 | $29.03 | $28.90 | $29.03 | $29.03 | 1,416,518 |
| 2024-07-01 | $28.98 | $29.34 | $28.87 | $28.96 | $28.96 | 1,002,139 |
| 2024-06-28 | $28.98 | $29.03 | $28.89 | $28.92 | $28.92 | 762,050 |
| 2024-06-27 | $28.93 | $28.95 | $28.90 | $28.95 | $28.95 | 971,314 |
| 2024-06-26 | $28.87 | $28.93 | $28.84 | $28.92 | $28.92 | 662,244 |
| 2024-06-25 | $28.89 | $28.90 | $28.83 | $28.90 | $28.90 | 1,256,304 |
| 2024-06-24 | $28.88 | $28.92 | $28.83 | $28.84 | $28.84 | 730,797 |
| 2024-06-21 | $28.88 | $28.88 | $28.82 | $28.87 | $28.87 | 652,110 |
| 2024-06-20 | $28.94 | $28.94 | $28.83 | $28.87 | $28.87 | 1,221,040 |
| 2024-06-18 | $28.88 | $28.90 | $28.85 | $28.90 | $28.90 | 1,214,565 |
| 2024-06-17 | $28.81 | $28.91 | $28.76 | $28.87 | $28.87 | 774,515 |
| 2024-06-14 | $28.76 | $28.80 | $28.73 | $28.80 | $28.80 | 638,072 |
| 2024-06-13 | $28.81 | $28.82 | $28.73 | $28.80 | $28.80 | 763,452 |
| 2024-06-12 | $28.79 | $28.84 | $28.70 | $28.77 | $28.77 | 1,620,022 |
| 2024-06-11 | $28.62 | $28.68 | $28.55 | $28.67 | $28.67 | 633,869 |
| 2024-06-10 | $28.60 | $28.66 | $28.51 | $28.66 | $28.66 | 579,320 |
| 2024-06-07 | $28.57 | $28.68 | $28.55 | $28.61 | $28.61 | 740,595 |
| 2024-06-06 | $28.64 | $28.64 | $28.57 | $28.62 | $28.62 | 1,011,797 |
| 2024-06-05 | $28.53 | $28.63 | $28.47 | $28.63 | $28.63 | 828,620 |
| 2024-06-04 | $28.44 | $28.49 | $28.38 | $28.47 | $28.47 | 902,340 |
| 2024-06-03 | $28.46 | $28.53 | $28.31 | $28.44 | $28.44 | 715,057 |
| 2024-05-31 | $28.33 | $28.45 | $28.20 | $28.45 | $28.45 | 888,428 |
| 2024-05-30 | $28.38 | $28.54 | $28.27 | $28.31 | $28.31 | 1,034,278 |
| 2024-05-29 | $28.42 | $28.63 | $28.30 | $28.39 | $28.39 | 920,244 |
| 2024-05-28 | $28.53 | $28.53 | $28.41 | $28.49 | $28.49 | 677,855 |
| 2024-05-24 | $28.40 | $28.50 | $28.39 | $28.48 | $28.48 | 586,264 |
| 2024-05-23 | $28.55 | $28.55 | $28.33 | $28.37 | $28.37 | 916,540 |
| 2024-05-22 | $28.49 | $28.50 | $28.41 | $28.47 | $28.47 | 1,396,001 |
| 2024-05-21 | $28.44 | $28.50 | $28.43 | $28.50 | $28.50 | 1,125,607 |
| 2024-05-20 | $28.45 | $28.49 | $28.41 | $28.46 | $28.46 | 853,834 |
| 2024-05-17 | $28.42 | $28.45 | $28.38 | $28.45 | $28.45 | 744,998 |
| 2024-05-16 | $28.45 | $28.45 | $28.38 | $28.39 | $28.39 | 1,364,594 |
| 2024-05-15 | $28.34 | $28.43 | $28.30 | $28.42 | $28.42 | 1,013,580 |
| 2024-05-14 | $28.22 | $28.28 | $28.19 | $28.27 | $28.27 | 1,330,582 |
| 2024-05-13 | $28.24 | $28.25 | $28.17 | $28.20 | $28.20 | 1,257,771 |
| 2024-05-10 | $28.21 | $28.26 | $28.16 | $28.20 | $28.20 | 805,815 |
| 2024-05-09 | $28.11 | $28.17 | $28.07 | $28.16 | $28.16 | 1,038,486 |
| 2024-05-08 | $28.06 | $28.11 | $28.00 | $28.09 | $28.09 | 1,144,117 |
| 2024-05-07 | $28.08 | $28.11 | $28.04 | $28.09 | $28.09 | 913,608 |
| 2024-05-06 | $27.95 | $28.06 | $27.94 | $28.06 | $28.06 | 1,066,420 |
| 2024-05-03 | $27.88 | $27.93 | $27.83 | $27.91 | $27.91 | 769,947 |
| 2024-05-02 | $27.68 | $27.73 | $27.54 | $27.71 | $27.71 | 926,836 |
| 2024-05-01 | $27.59 | $27.81 | $27.54 | $27.54 | $27.54 | 1,746,462 |
| 2024-04-30 | $27.84 | $27.84 | $27.62 | $27.62 | $27.62 | 1,278,629 |
| 2024-04-29 | $27.80 | $27.87 | $27.76 | $27.83 | $27.83 | 1,677,981 |
| 2024-04-26 | $27.76 | $27.84 | $27.70 | $27.79 | $27.79 | 1,092,122 |
| 2024-04-25 | $27.52 | $27.66 | $27.43 | $27.60 | $27.60 | 844,463 |
| 2024-04-24 | $27.73 | $27.74 | $27.63 | $27.71 | $27.71 | 915,206 |
| 2024-04-23 | $27.58 | $27.71 | $27.56 | $27.69 | $27.69 | 1,158,862 |
| 2024-04-22 | $27.42 | $27.59 | $27.36 | $27.50 | $27.50 | 1,465,831 |
| 2024-04-19 | $27.45 | $27.47 | $27.30 | $27.33 | $27.33 | 1,472,209 |
| 2024-04-18 | $27.50 | $27.57 | $27.41 | $27.45 | $27.45 | 1,017,827 |
| 2024-04-17 | $27.60 | $27.60 | $27.43 | $27.47 | $27.47 | 844,732 |
| 2024-04-16 | $27.53 | $27.62 | $27.50 | $27.54 | $27.54 | 648,590 |
| 2024-04-15 | $27.83 | $27.83 | $27.50 | $27.56 | $27.56 | 1,045,987 |
| 2024-04-12 | $27.86 | $27.86 | $27.66 | $27.72 | $27.72 | 665,895 |
| 2024-04-11 | $27.83 | $27.92 | $27.74 | $27.89 | $27.89 | 788,715 |
| 2024-04-10 | $27.82 | $27.84 | $27.73 | $27.80 | $27.80 | 866,170 |
| 2024-04-09 | $27.93 | $27.95 | $27.80 | $27.92 | $27.92 | 1,138,708 |
| 2024-04-08 | $27.91 | $27.92 | $27.85 | $27.90 | $27.90 | 829,032 |
| 2024-04-05 | $27.74 | $27.92 | $27.74 | $27.87 | $27.87 | 1,154,760 |
| 2024-04-04 | $27.96 | $27.99 | $27.72 | $27.75 | $27.75 | 1,211,138 |
| 2024-04-03 | $27.88 | $27.93 | $27.80 | $27.89 | $27.89 | 957,707 |
| 2024-04-02 | $27.88 | $27.91 | $27.81 | $27.89 | $27.89 | 935,987 |
| 2024-04-01 | $28.04 | $28.04 | $27.77 | $27.91 | $27.91 | 1,095,236 |
| 2024-03-28 | $27.96 | $28.00 | $27.94 | $27.96 | $27.96 | 882,760 |
| 2024-03-27 | $27.91 | $27.96 | $27.88 | $27.96 | $27.96 | 999,718 |
| 2024-03-26 | $27.95 | $27.95 | $27.86 | $27.89 | $27.89 | 956,154 |
| 2024-03-25 | $27.92 | $27.93 | $27.87 | $27.89 | $27.89 | 696,696 |
| 2024-03-22 | $27.93 | $27.97 | $27.88 | $27.91 | $27.91 | 750,466 |
| 2024-03-21 | $27.99 | $27.99 | $27.89 | $27.90 | $27.90 | 1,011,179 |
| 2024-03-20 | $27.82 | $27.89 | $27.75 | $27.89 | $27.89 | 1,139,034 |
| 2024-03-19 | $27.76 | $27.79 | $27.65 | $27.79 | $27.79 | 1,254,036 |
| 2024-03-18 | $27.69 | $27.76 | $27.68 | $27.70 | $27.70 | 599,344 |
| 2024-03-15 | $27.71 | $27.71 | $27.59 | $27.65 | $27.65 | 976,551 |
| 2024-03-14 | $27.77 | $27.77 | $27.63 | $27.70 | $27.70 | 759,657 |
| 2024-03-13 | $27.80 | $27.80 | $27.68 | $27.72 | $27.72 | 1,561,332 |
| 2024-03-12 | $27.71 | $27.74 | $27.59 | $27.73 | $27.73 | 616,702 |
| 2024-03-11 | $27.63 | $27.63 | $27.54 | $27.59 | $27.59 | 1,140,201 |
| 2024-03-08 | $27.65 | $27.77 | $27.59 | $27.62 | $27.62 | 874,266 |
| 2024-03-07 | $27.68 | $27.70 | $27.62 | $27.67 | $27.67 | 1,085,881 |
| 2024-03-06 | $27.64 | $27.64 | $27.54 | $27.58 | $27.58 | 901,655 |
| 2024-03-05 | $27.60 | $27.61 | $27.47 | $27.53 | $27.53 | 647,421 |
| 2024-03-04 | $27.66 | $27.68 | $27.61 | $27.64 | $27.64 | 1,057,575 |
| 2024-03-01 | $27.59 | $27.67 | $27.54 | $27.65 | $27.65 | 669,964 |
| 2024-02-29 | $27.59 | $27.61 | $27.47 | $27.55 | $27.55 | 728,293 |
| 2024-02-28 | $27.53 | $27.53 | $27.48 | $27.52 | $27.52 | 860,093 |
| 2024-02-27 | $27.52 | $27.54 | $27.45 | $27.52 | $27.52 | 1,026,172 |
| 2024-02-26 | $27.56 | $27.56 | $27.47 | $27.50 | $27.50 | 1,283,474 |
| 2024-02-23 | $27.58 | $27.59 | $27.49 | $27.52 | $27.52 | 1,192,148 |
| 2024-02-22 | $27.50 | $27.54 | $27.38 | $27.50 | $27.50 | 1,167,479 |
| 2024-02-21 | $27.24 | $27.27 | $27.16 | $27.27 | $27.27 | 1,373,603 |
| 2024-02-20 | $27.30 | $27.30 | $27.18 | $27.26 | $27.26 | 1,116,251 |
| 2024-02-16 | $27.36 | $27.39 | $27.27 | $27.31 | $27.31 | 1,516,658 |
| 2024-02-15 | $27.35 | $27.37 | $27.27 | $27.35 | $27.35 | 1,069,781 |
| 2024-02-14 | $27.30 | $27.31 | $27.17 | $27.31 | $27.31 | 1,046,921 |
| 2024-02-13 | $27.27 | $27.27 | $27.07 | $27.17 | $27.17 | 1,175,355 |
| 2024-02-12 | $27.38 | $27.40 | $27.29 | $27.34 | $27.34 | 788,027 |
| 2024-02-09 | $27.27 | $27.36 | $27.27 | $27.30 | $27.30 | 734,277 |
| 2024-02-08 | $27.31 | $27.31 | $27.24 | $27.29 | $27.29 | 930,495 |
| 2024-02-07 | $27.28 | $27.30 | $27.20 | $27.29 | $27.29 | 1,167,449 |
| 2024-02-06 | $27.22 | $27.22 | $27.11 | $27.19 | $27.19 | 1,338,623 |
| 2024-02-05 | $27.18 | $27.19 | $27.07 | $27.14 | $27.14 | 993,974 |
| 2024-02-02 | $27.09 | $27.21 | $27.02 | $27.18 | $27.18 | 1,712,533 |
| 2024-02-01 | $27.09 | $27.14 | $26.86 | $27.05 | $27.05 | 1,738,094 |
| 2024-01-31 | $27.07 | $27.07 | $26.87 | $26.87 | $26.87 | 1,443,688 |
| 2024-01-30 | $27.14 | $27.14 | $27.05 | $27.10 | $27.10 | 2,009,191 |
| 2024-01-29 | $27.04 | $27.11 | $26.96 | $27.11 | $27.11 | 2,797,393 |
| 2024-01-26 | $27.04 | $27.05 | $26.96 | $27.01 | $27.01 | 1,493,409 |
| 2024-01-25 | $27.04 | $27.04 | $26.92 | $27.02 | $27.02 | 2,055,929 |
| 2024-01-24 | $27.15 | $27.15 | $26.93 | $26.95 | $26.95 | 1,539,537 |
| 2024-01-23 | $26.94 | $26.95 | $26.86 | $26.94 | $26.94 | 1,301,306 |
| 2024-01-22 | $26.94 | $26.94 | $26.85 | $26.89 | $26.89 | 1,276,381 |
| 2024-01-19 | $26.69 | $26.85 | $26.67 | $26.85 | $26.85 | 1,180,016 |
| 2024-01-18 | $26.63 | $26.68 | $26.52 | $26.66 | $26.66 | 773,572 |
| 2024-01-17 | $26.54 | $26.54 | $26.43 | $26.52 | $26.52 | 994,531 |
| 2024-01-16 | $26.67 | $26.67 | $26.53 | $26.56 | $26.56 | 1,014,387 |
| 2024-01-12 | $26.73 | $26.73 | $26.61 | $26.62 | $26.62 | 1,358,872 |
| 2024-01-11 | $26.72 | $26.72 | $26.50 | $26.65 | $26.65 | 948,719 |
| 2024-01-10 | $26.59 | $26.68 | $26.55 | $26.65 | $26.65 | 1,117,072 |
| 2024-01-09 | $26.52 | $26.59 | $26.45 | $26.52 | $26.52 | 969,334 |
| 2024-01-08 | $26.38 | $26.58 | $26.36 | $26.58 | $26.58 | 1,194,357 |
| 2024-01-05 | $26.35 | $26.43 | $26.28 | $26.36 | $26.36 | 1,230,232 |
| 2024-01-04 | $26.36 | $26.43 | $26.28 | $26.30 | $26.30 | 1,512,428 |
| 2024-01-03 | $26.40 | $26.44 | $26.31 | $26.31 | $26.31 | 1,262,916 |
| 2024-01-02 | $26.52 | $26.52 | $26.40 | $26.49 | $26.49 | 1,254,237 |
| 2023-12-29 | $26.64 | $26.64 | $26.50 | $26.57 | $26.57 | 773,130 |
| 2023-12-28 | $26.63 | $26.63 | $26.57 | $26.60 | $26.60 | 805,312 |
| 2023-12-27 | $26.59 | $26.60 | $26.51 | $26.60 | $26.60 | 885,924 |
| 2023-12-26 | $26.42 | $26.57 | $26.42 | $26.55 | $26.55 | 863,917 |
| 2023-12-22 | $26.52 | $26.53 | $26.39 | $26.48 | $26.48 | 1,173,113 |
| 2023-12-21 | $26.43 | $26.44 | $26.30 | $26.44 | $26.44 | 1,300,017 |
| 2023-12-20 | $26.52 | $26.53 | $26.27 | $26.28 | $26.28 | 997,424 |
| 2023-12-19 | $26.49 | $26.52 | $26.43 | $26.52 | $26.52 | 1,064,517 |
| 2023-12-18 | $26.45 | $26.46 | $26.39 | $26.44 | $26.44 | 1,029,333 |
| 2023-12-15 | $26.38 | $26.40 | $26.32 | $26.36 | $26.36 | 1,152,749 |
| 2023-12-14 | $26.43 | $26.43 | $26.26 | $26.38 | $26.38 | 958,698 |
| 2023-12-13 | $26.10 | $26.34 | $26.07 | $26.33 | $26.33 | 797,772 |
| 2023-12-12 | $25.99 | $26.08 | $25.92 | $26.08 | $26.08 | 2,269,182 |
| 2023-12-11 | $25.94 | $25.97 | $25.90 | $25.96 | $25.96 | 691,452 |
| 2023-12-08 | $25.82 | $25.94 | $25.81 | $25.90 | $25.90 | 932,327 |
| 2023-12-07 | $25.80 | $25.85 | $25.74 | $25.84 | $25.84 | 957,291 |
| 2023-12-06 | $25.89 | $25.89 | $25.69 | $25.71 | $25.71 | 1,095,855 |
| 2023-12-05 | $25.73 | $25.81 | $25.69 | $25.77 | $25.77 | 1,986,616 |
| 2023-12-04 | $25.74 | $25.78 | $25.67 | $25.74 | $25.74 | 1,444,226 |
| 2023-12-01 | $25.74 | $25.90 | $25.71 | $25.88 | $25.88 | 731,638 |
| 2023-11-30 | $25.72 | $25.78 | $25.64 | $25.76 | $25.76 | 736,471 |
| 2023-11-29 | $25.80 | $25.84 | $25.65 | $25.65 | $25.65 | 880,977 |
| 2023-11-28 | $25.68 | $25.76 | $25.62 | $25.65 | $25.65 | 1,351,570 |
| 2023-11-27 | $25.69 | $25.72 | $25.65 | $25.69 | $25.69 | 644,939 |
| 2023-11-24 | $25.72 | $25.72 | $25.66 | $25.72 | $25.72 | 274,216 |
| 2023-11-22 | $25.72 | $25.74 | $25.63 | $25.69 | $25.69 | 647,986 |
| 2023-11-21 | $25.64 | $25.65 | $25.56 | $25.63 | $25.63 | 1,154,998 |
| 2023-11-20 | $25.48 | $25.70 | $25.48 | $25.67 | $25.67 | 752,423 |
| 2023-11-17 | $25.52 | $25.55 | $25.42 | $25.52 | $25.52 | 1,006,798 |
| 2023-11-16 | $25.48 | $25.50 | $25.39 | $25.46 | $25.46 | 834,609 |
| 2023-11-15 | $25.49 | $25.53 | $25.41 | $25.46 | $25.46 | 1,063,552 |
| 2023-11-14 | $25.27 | $25.47 | $25.27 | $25.42 | $25.42 | 791,573 |
| 2023-11-13 | $25.02 | $25.09 | $24.93 | $25.06 | $25.06 | 839,334 |
| 2023-11-10 | $24.90 | $25.08 | $24.77 | $25.07 | $25.07 | 818,033 |
| 2023-11-09 | $24.99 | $24.99 | $24.71 | $24.71 | $24.71 | 893,394 |
| 2023-11-08 | $24.94 | $24.94 | $24.80 | $24.88 | $24.88 | 838,062 |
| 2023-11-07 | $24.86 | $24.94 | $24.80 | $24.91 | $24.91 | 587,730 |
| 2023-11-06 | $24.84 | $24.87 | $24.76 | $24.85 | $24.85 | 421,626 |
| 2023-11-03 | $24.76 | $24.87 | $24.72 | $24.80 | $24.80 | 931,742 |
| 2023-11-02 | $24.38 | $24.65 | $24.38 | $24.64 | $24.64 | 1,635,075 |
| 2023-11-01 | $24.15 | $24.38 | $24.08 | $24.29 | $24.29 | 809,652 |
| 2023-10-31 | $24.00 | $24.10 | $23.90 | $24.08 | $24.08 | 1,363,019 |
| 2023-10-30 | $23.89 | $24.04 | $23.81 | $23.97 | $23.97 | 690,440 |
| 2023-10-27 | $23.84 | $23.92 | $23.68 | $23.71 | $23.71 | 415,247 |
| 2023-10-26 | $23.99 | $24.02 | $23.78 | $23.84 | $23.84 | 706,831 |
| 2023-10-25 | $24.21 | $24.21 | $24.02 | $24.06 | $24.06 | 972,142 |
| 2023-10-24 | $24.29 | $24.36 | $24.18 | $24.31 | $24.31 | 789,402 |
| 2023-10-23 | $24.23 | $25.19 | $24.06 | $24.18 | $24.18 | 610,125 |
| 2023-10-20 | $24.43 | $24.47 | $24.21 | $24.22 | $24.22 | 592,328 |
| 2023-10-19 | $24.58 | $24.72 | $24.41 | $24.42 | $24.42 | 477,665 |
| 2023-10-18 | $24.83 | $24.83 | $24.57 | $24.62 | $24.62 | 894,646 |
| 2023-10-17 | $24.77 | $24.96 | $24.68 | $24.88 | $24.88 | 870,405 |
| 2023-10-16 | $24.79 | $24.92 | $24.76 | $24.88 | $24.88 | 709,638 |
| 2023-10-13 | $24.84 | $24.88 | $24.61 | $24.68 | $24.68 | 1,017,782 |
| 2023-10-12 | $24.92 | $24.92 | $24.66 | $24.77 | $24.77 | 872,433 |
| 2023-10-11 | $24.87 | $24.90 | $24.75 | $24.88 | $24.88 | 842,919 |
| 2023-10-10 | $24.75 | $24.92 | $24.68 | $24.80 | $24.80 | 758,551 |
| 2023-10-09 | $24.47 | $24.86 | $24.45 | $24.70 | $24.70 | 1,215,291 |
| 2023-10-06 | $24.27 | $24.64 | $24.17 | $24.54 | $24.54 | 838,344 |
| 2023-10-05 | $24.35 | $24.40 | $24.19 | $24.37 | $24.37 | 1,207,684 |
| 2023-10-04 | $24.19 | $24.39 | $24.17 | $24.39 | $24.39 | 911,978 |
| 2023-10-03 | $24.39 | $24.45 | $24.17 | $24.23 | $24.23 | 1,638,743 |
| 2023-10-02 | $24.42 | $24.53 | $24.35 | $24.48 | $24.48 | 928,989 |
| 2023-09-29 | $24.69 | $24.70 | $24.42 | $24.49 | $24.49 | 540,622 |
| 2023-09-28 | $24.41 | $24.59 | $24.35 | $24.54 | $24.54 | 467,711 |
| 2023-09-27 | $24.45 | $24.54 | $24.24 | $24.40 | $24.40 | 803,554 |
| 2023-09-26 | $24.57 | $24.58 | $24.38 | $24.42 | $24.42 | 705,630 |
| 2023-09-25 | $24.58 | $24.70 | $24.50 | $24.70 | $24.70 | 589,456 |
| 2023-09-22 | $24.72 | $24.77 | $24.60 | $24.61 | $24.61 | 568,812 |
| 2023-09-21 | $24.87 | $24.87 | $24.61 | $24.65 | $24.65 | 581,793 |
| 2023-09-20 | $25.22 | $25.22 | $24.94 | $24.94 | $24.94 | 738,423 |
| 2023-09-19 | $25.17 | $25.17 | $25.01 | $25.15 | $25.15 | 530,131 |
| 2023-09-18 | $25.19 | $25.24 | $25.11 | $25.19 | $25.19 | 446,320 |
| 2023-09-15 | $25.37 | $25.37 | $25.14 | $25.17 | $25.17 | 535,041 |
| 2023-09-14 | $25.35 | $25.42 | $25.25 | $25.41 | $25.41 | 518,226 |
| 2023-09-13 | $25.17 | $25.30 | $25.15 | $25.20 | $25.20 | 584,612 |
| 2023-09-12 | $25.23 | $25.30 | $25.18 | $25.21 | $25.21 | 434,183 |
| 2023-09-11 | $25.31 | $25.33 | $25.22 | $25.32 | $25.32 | 318,833 |
| 2023-09-08 | $25.19 | $25.25 | $25.14 | $25.19 | $25.19 | 707,985 |
| 2023-09-07 | $25.11 | $25.19 | $25.03 | $25.12 | $25.12 | 618,724 |
| 2023-09-06 | $25.31 | $25.31 | $25.10 | $25.21 | $25.21 | 694,024 |
| 2023-09-05 | $25.34 | $25.39 | $25.31 | $25.34 | $25.34 | 507,013 |
| 2023-09-01 | $25.45 | $25.52 | $25.32 | $25.35 | $25.35 | 608,086 |
| 2023-08-31 | $25.42 | $25.45 | $25.36 | $25.37 | $25.37 | 788,508 |
| 2023-08-30 | $25.37 | $25.42 | $25.30 | $25.39 | $25.39 | 1,528,826 |
| 2023-08-29 | $25.08 | $25.35 | $25.00 | $25.27 | $25.27 | 432,678 |
| 2023-08-28 | $24.99 | $25.07 | $24.93 | $25.00 | $25.00 | 932,828 |
| 2023-08-25 | $24.82 | $24.97 | $24.72 | $24.93 | $24.93 | 400,983 |
| 2023-08-24 | $25.13 | $25.13 | $24.79 | $24.79 | $24.79 | 894,822 |
| 2023-08-23 | $24.89 | $25.07 | $24.86 | $25.00 | $25.00 | 836,768 |
| 2023-08-22 | $25.00 | $25.00 | $24.79 | $24.84 | $24.84 | 530,224 |
| 2023-08-21 | $24.76 | $24.91 | $24.72 | $24.89 | $24.89 | 411,646 |
| 2023-08-18 | $24.67 | $24.84 | $24.64 | $24.78 | $24.78 | 468,567 |
| 2023-08-17 | $24.95 | $25.01 | $24.74 | $24.76 | $24.76 | 320,510 |
| 2023-08-16 | $25.06 | $25.11 | $24.91 | $24.91 | $24.91 | 499,600 |
| 2023-08-15 | $25.23 | $25.23 | $25.03 | $25.06 | $25.06 | 630,850 |
| 2023-08-14 | $25.16 | $25.28 | $25.07 | $25.28 | $25.28 | 388,288 |
| 2023-08-11 | $25.14 | $25.22 | $25.05 | $25.18 | $25.18 | 635,760 |
| 2023-08-10 | $25.31 | $25.40 | $25.11 | $25.17 | $25.17 | 679,626 |
| 2023-08-09 | $25.30 | $25.30 | $25.12 | $25.17 | $25.17 | 832,158 |
| 2023-08-08 | $25.30 | $25.31 | $25.11 | $25.29 | $25.29 | 694,885 |
| 2023-08-07 | $25.31 | $25.39 | $25.25 | $25.38 | $25.38 | 388,046 |
| 2023-08-04 | $25.42 | $25.43 | $25.16 | $25.20 | $25.20 | 416,479 |
| 2023-08-03 | $25.28 | $25.36 | $25.17 | $25.27 | $25.27 | 815,510 |
| 2023-08-02 | $25.50 | $25.50 | $25.27 | $25.28 | $25.28 | 700,837 |
| 2023-08-01 | $25.60 | $25.60 | $25.50 | $25.57 | $25.57 | 574,886 |
| 2023-07-31 | $25.65 | $25.65 | $25.55 | $25.62 | $25.62 | 498,072 |
| 2023-07-28 | $25.52 | $25.63 | $25.52 | $25.57 | $25.57 | 635,824 |
| 2023-07-27 | $25.64 | $25.69 | $25.35 | $25.43 | $25.43 | 555,645 |
| 2023-07-26 | $25.50 | $25.59 | $25.43 | $25.51 | $25.51 | 482,172 |
| 2023-07-25 | $25.43 | $25.59 | $25.43 | $25.52 | $25.52 | 675,979 |
| 2023-07-24 | $25.43 | $25.54 | $25.41 | $25.51 | $25.51 | 343,588 |
| 2023-07-21 | $25.52 | $25.52 | $25.37 | $25.42 | $25.42 | 411,784 |
| 2023-07-20 | $25.52 | $25.53 | $25.36 | $25.38 | $25.38 | 1,130,538 |
| 2023-07-19 | $25.53 | $25.58 | $25.45 | $25.53 | $25.53 | 871,811 |
| 2023-07-18 | $25.35 | $25.52 | $25.33 | $25.45 | $25.45 | 493,890 |
| 2023-07-17 | $25.34 | $25.42 | $25.26 | $25.37 | $25.37 | 430,263 |
| 2023-07-14 | $25.37 | $25.39 | $25.26 | $25.26 | $25.26 | 381,626 |
| 2023-07-13 | $25.18 | $25.52 | $25.18 | $25.32 | $25.32 | 980,508 |
| 2023-07-12 | $25.15 | $25.24 | $25.10 | $25.18 | $25.18 | 394,137 |
| 2023-07-11 | $24.87 | $25.04 | $24.86 | $25.03 | $25.03 | 942,120 |
| 2023-07-10 | $24.87 | $24.91 | $24.77 | $24.91 | $24.91 | 491,586 |
| 2023-07-07 | $24.82 | $25.05 | $24.78 | $24.79 | $24.79 | 331,670 |
| 2023-07-06 | $24.90 | $24.92 | $24.74 | $24.86 | $24.86 | 799,500 |
| 2023-07-05 | $25.02 | $25.13 | $24.97 | $25.05 | $25.05 | 1,415,496 |
| 2023-07-03 | $25.00 | $25.12 | $24.98 | $25.08 | $25.08 | 235,982 |
| 2023-06-30 | $24.97 | $25.12 | $24.93 | $25.04 | $25.04 | 416,442 |
| 2023-06-29 | $24.74 | $24.85 | $24.68 | $24.80 | $24.80 | 290,129 |
| 2023-06-28 | $24.72 | $24.80 | $24.64 | $24.77 | $24.77 | 347,909 |
| 2023-06-27 | $24.58 | $24.77 | $24.53 | $24.74 | $24.74 | 643,910 |
| 2023-06-26 | $24.62 | $24.68 | $24.53 | $24.54 | $24.54 | 217,445 |
| 2023-06-23 | $24.61 | $24.69 | $24.57 | $24.62 | $24.62 | 519,448 |
| 2023-06-22 | $24.67 | $24.77 | $24.59 | $24.76 | $24.76 | 307,575 |
| 2023-06-21 | $24.80 | $24.80 | $24.60 | $24.68 | $24.68 | 231,363 |
| 2023-06-20 | $24.81 | $24.81 | $24.66 | $24.76 | $24.76 | 490,753 |
| 2023-06-16 | $25.00 | $25.00 | $24.81 | $24.85 | $24.85 | 308,148 |
| 2023-06-15 | $24.69 | $24.97 | $24.69 | $24.85 | $24.85 | 295,856 |
| 2023-06-14 | $24.68 | $24.77 | $24.53 | $24.70 | $24.70 | 306,743 |
| 2023-06-13 | $24.55 | $24.70 | $24.55 | $24.65 | $24.65 | 954,175 |
| 2023-06-12 | $24.42 | $24.55 | $24.36 | $24.50 | $24.50 | 328,988 |
| 2023-06-09 | $24.41 | $24.47 | $24.32 | $24.39 | $24.39 | 1,336,245 |
| 2023-06-08 | $24.31 | $24.37 | $24.19 | $24.35 | $24.35 | 361,075 |
| 2023-06-07 | $24.35 | $24.37 | $24.17 | $24.17 | $24.17 | 704,677 |
| 2023-06-06 | $24.17 | $24.31 | $24.16 | $24.30 | $24.30 | 385,607 |
| 2023-06-05 | $24.33 | $24.37 | $24.20 | $24.25 | $24.25 | 185,189 |
| 2023-06-02 | $24.17 | $24.32 | $24.08 | $24.29 | $24.29 | 431,121 |
| 2023-06-01 | $23.88 | $24.12 | $23.75 | $24.02 | $24.02 | 833,344 |
| 2023-05-31 | $23.89 | $24.03 | $23.73 | $23.80 | $23.80 | 473,151 |
| 2023-05-30 | $24.04 | $24.07 | $23.88 | $23.95 | $23.95 | 264,014 |
| 2023-05-26 | $23.75 | $23.97 | $23.75 | $23.91 | $23.91 | 191,837 |
| 2023-05-25 | $23.62 | $23.73 | $23.56 | $23.64 | $23.64 | 259,202 |
| 2023-05-24 | $23.54 | $23.60 | $23.47 | $23.55 | $23.55 | 376,988 |
| 2023-05-23 | $23.84 | $23.88 | $23.64 | $23.68 | $23.68 | 422,348 |
| 2023-05-22 | $23.91 | $23.95 | $23.82 | $23.88 | $23.88 | 203,288 |
| 2023-05-19 | $23.97 | $23.98 | $23.79 | $23.88 | $23.88 | 374,211 |
| 2023-05-18 | $23.73 | $23.92 | $23.65 | $23.87 | $23.87 | 520,027 |
| 2023-05-17 | $23.54 | $23.76 | $23.51 | $23.73 | $23.73 | 1,259,469 |
| 2023-05-16 | $23.59 | $23.61 | $23.48 | $23.52 | $23.52 | 325,010 |
| 2023-05-15 | $23.50 | $23.64 | $23.48 | $23.64 | $23.64 | 247,335 |
| 2023-05-12 | $23.62 | $23.66 | $23.43 | $23.59 | $23.59 | 337,329 |
| 2023-05-11 | $23.55 | $23.63 | $23.48 | $23.60 | $23.60 | 638,333 |
| 2023-05-10 | $23.50 | $23.67 | $23.42 | $23.61 | $23.61 | 302,203 |
| 2023-05-09 | $23.55 | $23.65 | $23.49 | $23.65 | $23.65 | 269,358 |
| 2023-05-08 | $23.66 | $23.70 | $23.54 | $23.67 | $23.67 | 380,892 |
| 2023-05-05 | $23.49 | $23.65 | $23.44 | $23.62 | $23.62 | 1,061,222 |
| 2023-05-04 | $23.30 | $23.37 | $23.23 | $23.30 | $23.30 | 598,605 |
| 2023-05-03 | $23.59 | $23.69 | $23.41 | $23.43 | $23.43 | 252,789 |
| 2023-05-02 | $23.74 | $23.74 | $23.38 | $23.56 | $23.56 | 536,150 |
| 2023-05-01 | $23.77 | $23.84 | $23.68 | $23.76 | $23.76 | 282,673 |
| 2023-04-28 | $23.50 | $23.79 | $23.50 | $23.71 | $23.71 | 223,293 |
| 2023-04-27 | $23.40 | $23.64 | $23.32 | $23.57 | $23.57 | 409,009 |
| 2023-04-26 | $23.37 | $23.41 | $23.24 | $23.24 | $23.24 | 262,649 |
| 2023-04-25 | $23.45 | $23.52 | $23.31 | $23.34 | $23.34 | 582,054 |
| 2023-04-24 | $23.60 | $23.63 | $23.48 | $23.62 | $23.62 | 1,201,379 |
| 2023-04-21 | $23.63 | $23.63 | $23.51 | $23.61 | $23.61 | 1,056,897 |
| 2023-04-20 | $23.60 | $23.70 | $23.50 | $23.60 | $23.60 | 857,800 |
| 2023-04-19 | $23.62 | $23.75 | $23.56 | $23.68 | $23.68 | 289,463 |
| 2023-04-18 | $23.68 | $23.87 | $23.56 | $23.69 | $23.69 | 487,993 |
| 2023-04-17 | $23.61 | $23.68 | $23.51 | $23.66 | $23.66 | 181,549 |
| 2023-04-14 | $23.62 | $23.66 | $23.47 | $23.62 | $23.62 | 131,424 |
| 2023-04-13 | $23.46 | $23.66 | $23.40 | $23.59 | $23.59 | 132,980 |
| 2023-04-12 | $23.53 | $23.60 | $23.35 | $23.43 | $23.43 | 242,583 |
| 2023-04-11 | $23.47 | $23.56 | $23.44 | $23.50 | $23.50 | 274,473 |
| 2023-04-10 | $23.33 | $23.54 | $23.29 | $23.43 | $23.43 | 1,054,177 |
| 2023-04-06 | $23.33 | $23.49 | $23.28 | $23.39 | $23.39 | 177,079 |
| 2023-04-05 | $23.36 | $23.46 | $23.30 | $23.42 | $23.42 | 339,339 |
| 2023-04-04 | $23.57 | $23.57 | $23.36 | $23.45 | $23.45 | 299,428 |
| 2023-04-03 | $23.41 | $23.54 | $23.41 | $23.54 | $23.54 | 250,661 |
| 2023-03-31 | $23.20 | $23.47 | $23.20 | $23.47 | $23.47 | 522,781 |
| 2023-03-30 | $23.27 | $23.30 | $23.15 | $23.25 | $23.25 | 967,068 |
| 2023-03-29 | $23.01 | $23.16 | $23.00 | $23.16 | $23.16 | 247,672 |
| 2023-03-28 | $22.91 | $22.94 | $22.80 | $22.89 | $22.89 | 96,932 |
| 2023-03-27 | $22.98 | $23.05 | $22.88 | $22.94 | $22.94 | 300,996 |
| 2023-03-24 | $22.72 | $22.94 | $22.64 | $22.94 | $22.94 | 179,170 |
| 2023-03-23 | $22.79 | $23.05 | $22.69 | $22.83 | $22.83 | 235,250 |
| 2023-03-22 | $23.05 | $23.19 | $22.73 | $22.73 | $22.73 | 157,792 |
| 2023-03-21 | $22.98 | $23.06 | $22.86 | $23.00 | $23.00 | 132,834 |
| 2023-03-20 | $22.62 | $22.85 | $22.62 | $22.83 | $22.83 | 391,203 |
| 2023-03-17 | $22.84 | $22.84 | $22.57 | $22.68 | $22.68 | 304,780 |
| 2023-03-16 | $22.44 | $22.88 | $22.44 | $22.87 | $22.87 | 363,605 |
| 2023-03-15 | $22.47 | $22.59 | $22.30 | $22.59 | $22.59 | 291,096 |
| 2023-03-14 | $22.58 | $22.74 | $22.47 | $22.68 | $22.68 | 243,052 |
| 2023-03-13 | $22.29 | $22.62 | $22.15 | $22.36 | $22.36 | 542,135 |
| 2023-03-10 | $22.65 | $22.72 | $22.29 | $22.39 | $22.39 | 529,456 |
| 2023-03-09 | $23.01 | $23.05 | $22.60 | $22.65 | $22.65 | 169,323 |
| 2023-03-08 | $22.90 | $23.04 | $22.85 | $22.98 | $22.98 | 382,042 |
| 2023-03-07 | $23.14 | $23.20 | $22.90 | $22.94 | $22.94 | 104,178 |
| 2023-03-06 | $23.22 | $23.29 | $23.14 | $23.20 | $23.20 | 121,354 |
| 2023-03-03 | $23.01 | $23.19 | $22.96 | $23.19 | $23.19 | 229,943 |
| 2023-03-02 | $22.66 | $22.94 | $22.66 | $22.91 | $22.91 | 112,744 |
| 2023-03-01 | $22.83 | $22.86 | $22.72 | $22.80 | $22.80 | 195,456 |
| 2023-02-28 | $22.89 | $22.95 | $22.82 | $22.87 | $22.87 | 383,044 |
| 2023-02-27 | $23.00 | $23.05 | $22.81 | $22.89 | $22.89 | 163,860 |
| 2023-02-24 | $22.83 | $22.88 | $22.68 | $22.84 | $22.84 | 85,986 |
| 2023-02-23 | $23.00 | $23.05 | $22.82 | $23.02 | $23.02 | 330,263 |
| 2023-02-22 | $22.96 | $23.03 | $22.85 | $22.93 | $22.93 | 127,853 |
| 2023-02-21 | $23.07 | $23.17 | $22.89 | $22.95 | $22.95 | 179,637 |
| 2023-02-17 | $23.26 | $23.27 | $23.11 | $23.27 | $23.27 | 167,642 |
| 2023-02-16 | $23.31 | $23.44 | $23.26 | $23.30 | $23.30 | 299,632 |
| 2023-02-15 | $23.37 | $23.50 | $23.29 | $23.50 | $23.50 | 129,149 |
| 2023-02-14 | $23.33 | $23.51 | $23.27 | $23.45 | $23.45 | 111,718 |
| 2023-02-13 | $23.31 | $23.44 | $23.25 | $23.44 | $23.44 | 128,324 |
| 2023-02-10 | $23.20 | $23.29 | $23.14 | $23.29 | $23.29 | 201,397 |
| 2023-02-09 | $23.68 | $23.68 | $23.16 | $23.23 | $23.23 | 152,836 |
| 2023-02-08 | $23.40 | $23.48 | $23.29 | $23.36 | $23.36 | 120,443 |
| 2023-02-07 | $23.31 | $23.56 | $23.24 | $23.53 | $23.53 | 114,133 |
| 2023-02-06 | $23.29 | $23.35 | $23.23 | $23.30 | $23.30 | 88,453 |
| 2023-02-03 | $23.41 | $23.58 | $23.31 | $23.43 | $23.43 | 278,409 |
| 2023-02-02 | $23.53 | $23.60 | $23.43 | $23.58 | $23.58 | 197,001 |
| 2023-02-01 | $23.14 | $23.45 | $23.06 | $23.31 | $23.31 | 316,050 |
| 2023-01-31 | $22.99 | $23.22 | $22.98 | $23.22 | $23.22 | 635,273 |
| 2023-01-30 | $23.03 | $23.15 | $22.76 | $23.00 | $23.00 | 135,041 |
| 2023-01-27 | $23.06 | $23.25 | $23.06 | $23.19 | $23.19 | 119,239 |
| 2023-01-26 | $23.03 | $23.13 | $22.92 | $23.10 | $23.10 | 442,301 |
| 2023-01-25 | $22.76 | $22.99 | $22.68 | $22.99 | $22.99 | 203,775 |
| 2023-01-24 | $22.93 | $23.16 | $22.77 | $22.95 | $22.95 | 419,917 |
| 2023-01-23 | $22.78 | $23.05 | $22.78 | $22.99 | $22.99 | 323,072 |
| 2023-01-20 | $22.59 | $22.81 | $22.49 | $22.80 | $22.80 | 181,404 |
| 2023-01-19 | $22.55 | $22.61 | $22.41 | $22.53 | $22.53 | 128,118 |
| 2023-01-18 | $22.85 | $23.00 | $22.60 | $22.60 | $22.60 | 177,337 |
| 2023-01-17 | $22.84 | $22.92 | $22.79 | $22.86 | $22.86 | 145,962 |
| 2023-01-13 | $22.65 | $22.88 | $22.65 | $22.82 | $22.82 | 369,969 |
| 2023-01-12 | $22.81 | $22.85 | $22.62 | $22.81 | $22.81 | 175,398 |
| 2023-01-11 | $22.62 | $22.74 | $22.52 | $22.70 | $22.70 | 254,654 |
| 2023-01-10 | $22.42 | $22.55 | $22.34 | $22.55 | $22.55 | 141,090 |
| 2023-01-09 | $22.47 | $22.64 | $22.37 | $22.43 | $22.43 | 319,556 |
| 2023-01-06 | $22.24 | $22.45 | $22.09 | $22.38 | $22.38 | 97,218 |
| 2023-01-05 | $22.11 | $22.17 | $22.00 | $22.08 | $22.08 | 114,595 |
| 2023-01-04 | $22.18 | $22.34 | $22.08 | $22.20 | $22.20 | 374,462 |
| 2023-01-03 | $22.28 | $22.30 | $21.97 | $22.14 | $22.14 | 267,961 |
| 2022-12-30 | $22.12 | $22.21 | $22.01 | $22.21 | $22.21 | 180,378 |
| 2022-12-29 | $22.01 | $22.26 | $22.01 | $22.21 | $22.21 | 198,476 |
| 2022-12-28 | $22.08 | $22.18 | $21.89 | $21.97 | $21.97 | 106,275 |
| 2022-12-27 | $22.13 | $22.20 | $22.04 | $22.15 | $22.15 | 202,141 |
| 2022-12-23 | $22.08 | $22.21 | $21.95 | $22.20 | $22.20 | 164,741 |
| 2022-12-22 | $22.21 | $22.21 | $21.82 | $22.11 | $22.11 | 124,506 |
| 2022-12-21 | $22.15 | $22.36 | $22.15 | $22.33 | $22.33 | 267,679 |
| 2022-12-20 | $21.98 | $22.14 | $21.93 | $22.05 | $22.05 | 94,332 |
| 2022-12-19 | $22.25 | $22.25 | $21.97 | $22.07 | $22.07 | 488,756 |
| 2022-12-16 | $22.20 | $22.72 | $22.04 | $22.19 | $22.19 | 436,114 |
| 2022-12-15 | $22.52 | $22.52 | $22.28 | $22.31 | $22.31 | 158,475 |
| 2022-12-14 | $22.80 | $22.92 | $22.57 | $22.68 | $22.68 | 126,519 |
| 2022-12-13 | $23.11 | $23.11 | $22.68 | $22.81 | $22.81 | 279,257 |
| 2022-12-12 | $22.52 | $22.68 | $22.46 | $22.68 | $22.68 | 367,978 |
| 2022-12-09 | $22.56 | $22.63 | $22.48 | $22.48 | $22.48 | 345,600 |
| 2022-12-08 | $22.54 | $22.61 | $22.46 | $22.53 | $22.53 | 151,017 |
| 2022-12-07 | $22.40 | $22.51 | $22.35 | $22.47 | $22.47 | 86,271 |
| 2022-12-06 | $22.61 | $22.62 | $22.34 | $22.50 | $22.50 | 769,235 |
| 2022-12-05 | $22.87 | $22.87 | $22.60 | $22.71 | $22.71 | 141,299 |
| 2022-12-02 | $22.73 | $22.96 | $22.73 | $22.96 | $22.96 | 109,408 |
| 2022-12-01 | $22.91 | $23.03 | $22.83 | $22.98 | $22.98 | 247,540 |
| 2022-11-30 | $22.51 | $22.97 | $22.41 | $22.97 | $22.97 | 193,446 |
| 2022-11-29 | $22.53 | $22.58 | $22.41 | $22.53 | $22.53 | 110,878 |
| 2022-11-28 | $22.58 | $22.71 | $22.48 | $22.55 | $22.55 | 123,068 |
| 2022-11-25 | $22.78 | $22.78 | $22.69 | $22.75 | $22.75 | 49,049 |
| 2022-11-23 | $22.63 | $22.81 | $22.60 | $22.75 | $22.75 | 85,151 |
| 2022-11-22 | $22.49 | $22.67 | $22.46 | $22.62 | $22.62 | 171,773 |
| 2022-11-21 | $22.41 | $22.48 | $22.37 | $22.46 | $22.46 | 202,921 |
| 2022-11-18 | $22.57 | $22.57 | $22.34 | $22.47 | $22.47 | 153,516 |
| 2022-11-17 | $22.29 | $22.46 | $22.22 | $22.44 | $22.44 | 127,035 |
| 2022-11-16 | $22.52 | $22.55 | $22.42 | $22.49 | $22.49 | 181,551 |
| 2022-11-15 | $22.69 | $22.72 | $22.44 | $22.58 | $22.58 | 125,992 |
| 2022-11-14 | $22.50 | $22.63 | $22.40 | $22.45 | $22.45 | 141,671 |
| 2022-11-11 | $22.47 | $22.59 | $22.39 | $22.52 | $22.52 | 310,678 |
| 2022-11-10 | $22.21 | $22.44 | $22.07 | $22.38 | $22.38 | 155,914 |
| 2022-11-09 | $21.80 | $21.83 | $21.56 | $21.60 | $21.60 | 87,147 |
| 2022-11-08 | $21.91 | $22.03 | $21.76 | $21.88 | $21.88 | 73,938 |
| 2022-11-07 | $21.70 | $21.87 | $21.62 | $21.79 | $21.79 | 166,816 |
| 2022-11-04 | $21.75 | $21.75 | $21.40 | $21.65 | $21.65 | 143,287 |
| 2022-11-03 | $21.48 | $21.57 | $21.35 | $21.47 | $21.47 | 116,827 |
| 2022-11-02 | $21.93 | $22.13 | $21.60 | $21.62 | $21.62 | 252,651 |
| 2022-11-01 | $22.14 | $22.21 | $21.94 | $22.00 | $22.00 | 357,508 |
| 2022-10-31 | $22.08 | $22.12 | $21.97 | $22.06 | $22.06 | 98,618 |
| 2022-10-28 | $21.82 | $22.15 | $21.81 | $22.10 | $22.10 | 201,274 |
| 2022-10-27 | $21.87 | $21.97 | $21.73 | $21.73 | $21.73 | 168,989 |
| 2022-10-26 | $21.86 | $22.06 | $21.81 | $21.88 | $21.88 | 255,364 |
| 2022-10-25 | $21.71 | $21.97 | $21.71 | $21.92 | $21.92 | 202,691 |
| 2022-10-24 | $21.45 | $21.76 | $21.45 | $21.73 | $21.73 | 455,119 |
| 2022-10-21 | $21.15 | $21.56 | $21.08 | $21.50 | $21.50 | 469,651 |
| 2022-10-20 | $21.29 | $21.42 | $21.12 | $21.19 | $21.19 | 268,702 |
| 2022-10-19 | $21.29 | $21.40 | $21.16 | $21.26 | $21.26 | 393,357 |
| 2022-10-18 | $21.58 | $21.58 | $21.23 | $21.37 | $21.37 | 110,739 |
| 2022-10-17 | $21.08 | $21.26 | $21.08 | $21.19 | $21.19 | 155,480 |
| 2022-10-14 | $21.30 | $21.34 | $20.77 | $20.84 | $20.84 | 183,601 |
| 2022-10-13 | $20.48 | $21.25 | $20.43 | $21.18 | $21.18 | 126,785 |
| 2022-10-12 | $20.87 | $20.93 | $20.78 | $20.80 | $20.80 | 274,654 |
| 2022-10-11 | $20.88 | $21.04 | $20.72 | $20.85 | $20.85 | 613,731 |
| 2022-10-10 | $21.06 | $21.08 | $20.80 | $20.92 | $20.92 | 215,179 |
| 2022-10-07 | $21.34 | $21.34 | $20.95 | $21.09 | $21.09 | 145,968 |
| 2022-10-06 | $21.58 | $21.67 | $21.45 | $21.50 | $21.50 | 174,627 |
| 2022-10-05 | $21.53 | $21.74 | $21.39 | $21.67 | $21.67 | 637,568 |
| 2022-10-04 | $21.50 | $21.71 | $21.50 | $21.65 | $21.65 | 264,706 |
| 2022-10-03 | $20.98 | $21.32 | $20.91 | $21.23 | $21.23 | 450,294 |
| 2022-09-30 | $21.03 | $21.18 | $20.84 | $20.84 | $20.84 | 167,879 |
| 2022-09-29 | $21.18 | $21.18 | $20.90 | $21.01 | $21.01 | 89,001 |
| 2022-09-28 | $21.12 | $21.40 | $21.01 | $21.33 | $21.33 | 1,099,802 |
| 2022-09-27 | $21.23 | $21.35 | $20.94 | $21.08 | $21.08 | 139,222 |
| 2022-09-26 | $21.18 | $21.33 | $21.02 | $21.11 | $21.11 | 100,323 |
| 2022-09-23 | $21.33 | $21.36 | $21.04 | $21.21 | $21.21 | 298,946 |
| 2022-09-22 | $21.63 | $21.65 | $21.45 | $21.52 | $21.52 | 269,436 |
| 2022-09-21 | $21.94 | $22.12 | $21.64 | $21.66 | $21.66 | 262,528 |
| 2022-09-20 | $21.92 | $21.94 | $21.75 | $21.86 | $21.86 | 154,293 |
| 2022-09-19 | $21.76 | $22.08 | $21.76 | $22.08 | $22.08 | 121,580 |
| 2022-09-16 | $21.88 | $21.96 | $21.78 | $21.92 | $21.92 | 321,970 |
| 2022-09-15 | $22.11 | $22.26 | $22.00 | $22.03 | $22.03 | 91,578 |
| 2022-09-14 | $22.22 | $22.26 | $22.09 | $22.18 | $22.18 | 80,389 |
| 2022-09-13 | $22.50 | $22.50 | $22.10 | $22.11 | $22.11 | 132,195 |
| 2022-09-12 | $22.73 | $22.78 | $22.63 | $22.75 | $22.75 | 225,691 |
| 2022-09-09 | $22.47 | $22.67 | $22.47 | $22.66 | $22.66 | 60,487 |
| 2022-09-08 | $22.27 | $22.45 | $22.19 | $22.39 | $22.39 | 217,327 |
| 2022-09-07 | $22.07 | $22.35 | $22.05 | $22.35 | $22.35 | 139,551 |
| 2022-09-06 | $22.19 | $22.19 | $21.97 | $22.08 | $22.08 | 142,047 |
| 2022-09-02 | $22.44 | $22.46 | $22.03 | $22.14 | $22.14 | 79,138 |
| 2022-09-01 | $22.15 | $22.28 | $21.99 | $22.21 | $22.21 | 182,277 |
| 2022-08-31 | $22.39 | $22.42 | $22.17 | $22.22 | $22.22 | 387,846 |
| 2022-08-30 | $22.47 | $22.50 | $22.22 | $22.33 | $22.33 | 97,483 |
| 2022-08-29 | $22.39 | $22.55 | $22.38 | $22.46 | $22.46 | 124,538 |
| 2022-08-26 | $22.95 | $23.00 | $22.46 | $22.56 | $22.56 | 83,662 |
| 2022-08-25 | $22.80 | $22.96 | $22.80 | $22.95 | $22.95 | 101,755 |
| 2022-08-24 | $22.77 | $22.83 | $22.70 | $22.75 | $22.75 | 254,975 |
| 2022-08-23 | $22.79 | $22.83 | $22.72 | $22.74 | $22.74 | 350,595 |
| 2022-08-22 | $22.85 | $22.88 | $22.64 | $22.72 | $22.72 | 555,781 |
| 2022-08-19 | $23.14 | $23.14 | $23.02 | $23.10 | $23.10 | 2,183,963 |
| 2022-08-18 | $23.21 | $23.27 | $23.14 | $23.23 | $23.23 | 176,659 |
| 2022-08-17 | $23.17 | $23.25 | $23.11 | $23.21 | $23.21 | 136,054 |
| 2022-08-16 | $23.24 | $23.33 | $23.18 | $23.29 | $23.29 | 89,934 |
| 2022-08-15 | $23.08 | $23.31 | $23.08 | $23.27 | $23.27 | 267,476 |
| 2022-08-12 | $23.05 | $23.18 | $23.03 | $23.15 | $23.15 | 268,438 |
| 2022-08-11 | $23.11 | $23.11 | $22.95 | $22.99 | $22.99 | 280,670 |
| 2022-08-10 | $22.97 | $22.97 | $22.87 | $22.96 | $22.96 | 137,385 |
| 2022-08-09 | $22.78 | $22.81 | $22.68 | $22.75 | $22.75 | 243,429 |
| 2022-08-08 | $22.85 | $22.90 | $22.72 | $22.78 | $22.78 | 159,973 |
| 2022-08-05 | $22.65 | $22.81 | $22.65 | $22.81 | $22.81 | 242,420 |
| 2022-08-04 | $22.84 | $22.84 | $22.72 | $22.82 | $22.82 | 109,278 |
| 2022-08-03 | $22.63 | $22.85 | $22.63 | $22.76 | $22.76 | 249,522 |
| 2022-08-02 | $22.68 | $22.77 | $22.56 | $22.62 | $22.62 | 214,460 |
| 2022-08-01 | $22.67 | $22.77 | $22.63 | $22.71 | $22.71 | 197,785 |
| 2022-07-29 | $22.64 | $22.76 | $22.58 | $22.76 | $22.76 | 148,846 |
| 2022-07-28 | $22.38 | $22.58 | $22.29 | $22.58 | $22.58 | 181,402 |
| 2022-07-27 | $22.19 | $22.46 | $22.15 | $22.41 | $22.41 | 317,491 |
| 2022-07-26 | $22.15 | $22.15 | $21.98 | $22.05 | $22.05 | 118,679 |
| 2022-07-25 | $22.17 | $22.23 | $22.11 | $22.21 | $22.21 | 353,931 |
| 2022-07-22 | $22.34 | $22.34 | $22.09 | $22.17 | $22.17 | 138,052 |
| 2022-07-21 | $22.11 | $22.31 | $22.01 | $22.31 | $22.31 | 232,348 |
| 2022-07-20 | $22.06 | $22.21 | $22.03 | $22.16 | $22.16 | 206,374 |
| 2022-07-19 | $21.83 | $22.10 | $21.80 | $22.08 | $22.08 | 152,387 |
| 2022-07-18 | $21.89 | $21.94 | $21.60 | $21.70 | $21.70 | 96,907 |
| 2022-07-15 | $21.65 | $21.84 | $21.56 | $21.80 | $21.80 | 292,446 |
| 2022-07-14 | $21.36 | $21.55 | $21.21 | $21.53 | $21.53 | 133,240 |
| 2022-07-13 | $21.42 | $21.65 | $21.38 | $21.56 | $21.56 | 94,111 |
| 2022-07-12 | $21.66 | $21.77 | $21.55 | $21.58 | $21.58 | 122,217 |
| 2022-07-11 | $21.76 | $21.85 | $21.70 | $21.75 | $21.75 | 209,084 |
| 2022-07-08 | $21.78 | $21.96 | $21.78 | $21.91 | $21.91 | 126,571 |
| 2022-07-07 | $21.74 | $21.93 | $21.74 | $21.88 | $21.88 | 472,134 |
| 2022-07-06 | $21.59 | $21.76 | $21.53 | $21.64 | $21.64 | 113,901 |
| 2022-07-05 | $21.44 | $21.66 | $21.29 | $21.65 | $21.65 | 281,665 |
| 2022-07-01 | $21.36 | $21.71 | $21.32 | $21.61 | $21.61 | 128,786 |
| 2022-06-30 | $21.42 | $21.53 | $21.24 | $21.46 | $21.46 | 107,990 |
| 2022-06-29 | $21.56 | $21.61 | $21.43 | $21.57 | $21.57 | 134,768 |
| 2022-06-28 | $21.85 | $22.00 | $21.54 | $21.59 | $21.59 | 150,363 |
| 2022-06-27 | $21.87 | $21.95 | $21.79 | $21.86 | $21.86 | 98,069 |
| 2022-06-24 | $21.61 | $21.89 | $21.60 | $21.85 | $21.85 | 131,327 |
| 2022-06-23 | $21.38 | $21.48 | $21.25 | $21.48 | $21.48 | 183,180 |
| 2022-06-22 | $21.10 | $21.43 | $21.10 | $21.34 | $21.34 | 245,559 |
| 2022-06-21 | $21.24 | $21.36 | $21.15 | $21.28 | $21.28 | 320,997 |
| 2022-06-17 | $20.89 | $21.08 | $20.79 | $20.92 | $20.92 | 475,619 |
| 2022-06-16 | $21.10 | $21.10 | $20.78 | $20.93 | $20.93 | 243,335 |
| 2022-06-15 | $21.24 | $21.52 | $20.94 | $21.33 | $21.33 | 109,629 |
| 2022-06-14 | $21.21 | $21.26 | $21.00 | $21.11 | $21.11 | 434,587 |
| 2022-06-13 | $21.46 | $21.46 | $21.12 | $21.21 | $21.21 | 196,292 |
| 2022-06-10 | $21.85 | $21.94 | $21.69 | $21.75 | $21.75 | 172,126 |
| 2022-06-09 | $22.30 | $22.43 | $22.13 | $22.16 | $22.16 | 160,953 |
| 2022-06-08 | $22.56 | $22.58 | $22.39 | $22.45 | $22.45 | 115,567 |
| 2022-06-07 | $22.35 | $22.60 | $22.31 | $22.59 | $22.59 | 620,736 |
| 2022-06-06 | $22.52 | $22.61 | $22.42 | $22.47 | $22.47 | 231,581 |
| 2022-06-03 | $22.51 | $22.52 | $22.36 | $22.38 | $22.38 | 142,585 |
| 2022-06-02 | $22.39 | $22.71 | $22.27 | $22.65 | $22.65 | 105,550 |
| 2022-06-01 | $22.49 | $22.57 | $22.26 | $22.39 | $22.39 | 108,998 |
| 2022-05-31 | $22.54 | $22.58 | $22.38 | $22.45 | $22.45 | 72,267 |
| 2022-05-27 | $22.26 | $22.57 | $22.26 | $22.57 | $22.57 | 121,073 |
| 2022-05-26 | $22.03 | $22.25 | $22.03 | $22.19 | $22.19 | 340,855 |
| 2022-05-25 | $21.81 | $22.01 | $21.74 | $21.99 | $21.99 | 253,360 |
| 2022-05-24 | $21.72 | $21.89 | $21.53 | $21.85 | $21.85 | 136,287 |
| 2022-05-23 | $21.84 | $21.93 | $21.68 | $21.93 | $21.93 | 223,123 |
| 2022-05-20 | $21.84 | $21.84 | $21.24 | $21.72 | $21.72 | 296,989 |
| 2022-05-19 | $21.56 | $21.81 | $21.55 | $21.67 | $21.67 | 244,087 |
| 2022-05-18 | $22.15 | $22.15 | $21.68 | $21.72 | $21.72 | 138,911 |
| 2022-05-17 | $22.25 | $22.30 | $22.05 | $22.30 | $22.30 | 552,646 |
| 2022-05-16 | $21.95 | $22.13 | $21.92 | $21.99 | $21.99 | 102,059 |
| 2022-05-13 | $21.91 | $22.10 | $21.84 | $22.03 | $22.03 | 198,474 |
| 2022-05-12 | $21.64 | $21.84 | $21.44 | $21.76 | $21.76 | 211,079 |
| 2022-05-11 | $21.93 | $22.13 | $21.67 | $21.75 | $21.75 | 179,375 |
| 2022-05-10 | $22.06 | $22.14 | $21.74 | $21.89 | $21.89 | 921,673 |
| 2022-05-09 | $22.07 | $22.13 | $21.79 | $21.92 | $21.92 | 149,306 |
| 2022-05-06 | $22.37 | $22.44 | $22.15 | $22.37 | $22.37 | 422,862 |
| 2022-05-05 | $22.88 | $22.88 | $22.27 | $22.41 | $22.41 | 212,451 |
| 2022-05-04 | $22.49 | $23.02 | $22.43 | $22.97 | $22.97 | 518,298 |
| 2022-05-03 | $22.41 | $22.62 | $22.41 | $22.56 | $22.56 | 256,780 |
| 2022-05-02 | $22.38 | $22.49 | $22.10 | $22.44 | $22.44 | 164,744 |
| 2022-04-29 | $22.78 | $22.82 | $22.34 | $22.36 | $22.36 | 269,115 |
| 2022-04-28 | $22.77 | $23.01 | $22.56 | $22.95 | $22.95 | 195,219 |
| 2022-04-27 | $22.60 | $22.76 | $22.45 | $22.57 | $22.57 | 202,586 |
| 2022-04-26 | $22.89 | $22.89 | $22.54 | $22.55 | $22.55 | 167,206 |
| 2022-04-25 | $22.76 | $23.00 | $22.58 | $22.99 | $22.99 | 325,870 |
| 2022-04-22 | $23.30 | $23.30 | $22.88 | $22.89 | $22.89 | 184,625 |
| 2022-04-21 | $23.55 | $23.77 | $23.26 | $23.35 | $23.35 | 237,063 |
| 2022-04-20 | $23.65 | $23.65 | $23.52 | $23.57 | $23.57 | 167,369 |
| 2022-04-19 | $23.28 | $23.61 | $23.27 | $23.57 | $23.57 | 321,986 |
| 2022-04-18 | $23.30 | $23.38 | $23.19 | $23.31 | $23.31 | 326,983 |
| 2022-04-14 | $23.51 | $23.52 | $23.27 | $23.32 | $23.32 | 139,896 |
| 2022-04-13 | $23.35 | $23.56 | $23.33 | $23.53 | $23.53 | 650,585 |
| 2022-04-12 | $23.52 | $23.56 | $23.27 | $23.34 | $23.34 | 291,829 |
| 2022-04-11 | $23.56 | $23.57 | $23.40 | $23.42 | $23.42 | 410,810 |
| 2022-04-08 | $23.69 | $23.74 | $23.58 | $23.65 | $23.65 | 68,183 |
| 2022-04-07 | $23.54 | $23.76 | $23.50 | $23.64 | $23.64 | 485,478 |
| 2022-04-06 | $23.64 | $23.67 | $23.50 | $23.63 | $23.63 | 474,430 |
| 2022-04-05 | $23.93 | $23.98 | $23.69 | $23.73 | $23.73 | 120,979 |
| 2022-04-04 | $23.86 | $24.02 | $23.81 | $23.90 | $23.90 | 96,008 |
| 2022-04-01 | $23.78 | $23.87 | $23.68 | $23.83 | $23.83 | 422,162 |
| 2022-03-31 | $23.89 | $24.08 | $23.77 | $23.77 | $23.77 | 123,796 |
| 2022-03-30 | $24.08 | $24.09 | $23.91 | $23.96 | $23.96 | 199,594 |
| 2022-03-29 | $24.00 | $24.11 | $23.91 | $24.08 | $24.08 | 138,994 |
| 2022-03-28 | $23.81 | $23.94 | $23.71 | $23.89 | $23.89 | 358,771 |
| 2022-03-25 | $23.68 | $23.82 | $23.66 | $23.75 | $23.75 | 108,850 |
| 2022-03-24 | $23.62 | $23.76 | $23.51 | $23.76 | $23.76 | 56,327 |
| 2022-03-23 | $23.63 | $23.70 | $23.51 | $23.55 | $23.55 | 356,683 |
| 2022-03-22 | $23.51 | $23.74 | $23.51 | $23.72 | $23.72 | 104,662 |
| 2022-03-21 | $23.56 | $23.57 | $23.40 | $23.55 | $23.55 | 104,183 |
| 2022-03-18 | $23.27 | $23.56 | $23.26 | $23.56 | $23.56 | 126,619 |
| 2022-03-17 | $23.10 | $23.36 | $23.07 | $23.32 | $23.32 | 346,365 |
| 2022-03-16 | $22.96 | $23.17 | $22.73 | $23.17 | $23.17 | 152,088 |
| 2022-03-15 | $22.50 | $22.82 | $22.50 | $22.81 | $22.81 | 363,953 |
| 2022-03-14 | $22.53 | $22.71 | $22.37 | $22.47 | $22.47 | 141,997 |
| 2022-03-11 | $22.90 | $22.90 | $22.58 | $22.58 | $22.58 | 88,066 |
| 2022-03-10 | $22.60 | $22.80 | $22.56 | $22.78 | $22.78 | 147,080 |
| 2022-03-09 | $22.78 | $22.92 | $22.71 | $22.86 | $22.86 | 112,073 |
| 2022-03-08 | $22.60 | $22.84 | $22.38 | $22.46 | $22.46 | 237,841 |
| 2022-03-07 | $22.97 | $22.97 | $22.56 | $22.57 | $22.57 | 454,980 |
| 2022-03-04 | $23.04 | $23.09 | $22.83 | $23.05 | $23.05 | 321,985 |
| 2022-03-03 | $23.31 | $23.31 | $23.08 | $23.15 | $23.15 | 576,250 |
| 2022-03-02 | $23.04 | $23.28 | $22.97 | $23.23 | $23.23 | 187,753 |
| 2022-03-01 | $23.06 | $23.11 | $22.85 | $22.94 | $22.94 | 302,108 |
| 2022-02-28 | $22.95 | $23.21 | $22.93 | $23.18 | $23.18 | 180,334 |
| 2022-02-25 | $22.92 | $23.27 | $22.88 | $23.23 | $23.23 | 182,109 |
| 2022-02-24 | $22.30 | $22.93 | $22.16 | $22.93 | $22.93 | 617,574 |
| 2022-02-23 | $22.97 | $23.02 | $22.59 | $22.59 | $22.59 | 305,511 |
| 2022-02-22 | $22.98 | $23.10 | $22.77 | $22.93 | $22.93 | 181,878 |
| 2022-02-18 | $23.23 | $23.26 | $23.02 | $23.10 | $23.10 | 159,312 |
| 2022-02-17 | $23.44 | $23.44 | $23.18 | $23.21 | $23.21 | 203,489 |
| 2022-02-16 | $23.45 | $23.59 | $23.36 | $23.55 | $23.55 | 115,109 |
| 2022-02-15 | $23.33 | $23.51 | $23.33 | $23.51 | $23.51 | 94,640 |
| 2022-02-14 | $23.29 | $23.31 | $23.08 | $23.25 | $23.25 | 174,223 |
| 2022-02-11 | $23.50 | $23.61 | $23.25 | $23.30 | $23.30 | 160,211 |
| 2022-02-10 | $23.68 | $23.84 | $23.51 | $23.56 | $23.56 | 304,071 |
| 2022-02-09 | $23.78 | $23.86 | $23.71 | $23.77 | $23.77 | 492,202 |
| 2022-02-08 | $23.43 | $23.68 | $23.43 | $23.59 | $23.59 | 90,057 |
| 2022-02-07 | $23.60 | $23.62 | $23.48 | $23.51 | $23.51 | 318,864 |
| 2022-02-04 | $23.41 | $23.66 | $23.35 | $23.54 | $23.54 | 139,958 |
| 2022-02-03 | $23.63 | $23.67 | $23.44 | $23.48 | $23.48 | 169,844 |
| 2022-02-02 | $23.79 | $23.82 | $23.64 | $23.82 | $23.82 | 309,013 |
| 2022-02-01 | $23.53 | $23.81 | $23.48 | $23.71 | $23.71 | 574,828 |
| 2022-01-31 | $23.23 | $23.59 | $23.23 | $23.59 | $23.59 | 148,055 |
| 2022-01-28 | $22.93 | $23.29 | $22.81 | $23.26 | $23.26 | 83,535 |
| 2022-01-27 | $23.21 | $23.28 | $22.87 | $22.97 | $22.97 | 131,161 |
| 2022-01-26 | $23.18 | $23.33 | $22.87 | $23.04 | $23.04 | 228,760 |
| 2022-01-25 | $23.04 | $23.22 | $22.76 | $23.04 | $23.04 | 190,225 |
| 2022-01-24 | $22.98 | $23.23 | $22.56 | $23.15 | $23.15 | 255,633 |
| 2022-01-21 | $23.31 | $23.45 | $23.19 | $23.20 | $23.20 | 679,729 |
| 2022-01-20 | $23.59 | $23.76 | $23.40 | $23.41 | $23.41 | 407,573 |
| 2022-01-19 | $23.67 | $23.75 | $23.56 | $23.58 | $23.58 | 314,247 |
| 2022-01-18 | $23.77 | $23.79 | $23.60 | $23.66 | $23.66 | 286,452 |
| 2022-01-14 | $23.80 | $23.89 | $23.75 | $23.88 | $23.88 | 654,312 |
| 2022-01-13 | $23.97 | $24.04 | $23.84 | $23.84 | $23.84 | 359,368 |
| 2022-01-12 | $24.02 | $24.09 | $23.93 | $23.97 | $23.97 | 874,080 |
| 2022-01-11 | $23.88 | $23.98 | $23.79 | $23.90 | $23.90 | 832,736 |
| 2022-01-10 | $23.81 | $23.90 | $23.62 | $23.89 | $23.89 | 209,698 |
| 2022-01-07 | $23.85 | $23.91 | $23.78 | $23.86 | $23.86 | 97,288 |
| 2022-01-06 | $23.90 | $23.94 | $23.82 | $23.88 | $23.88 | 183,094 |
| 2022-01-05 | $24.08 | $24.09 | $23.84 | $23.91 | $23.91 | 656,558 |
| 2022-01-04 | $24.14 | $24.14 | $24.02 | $24.10 | $24.10 | 276,997 |
| 2022-01-03 | $24.06 | $24.12 | $24.01 | $24.11 | $24.11 | 432,462 |
| 2021-12-31 | $24.01 | $24.07 | $24.00 | $24.03 | $24.03 | 78,658 |
| 2021-12-30 | $24.09 | $24.09 | $24.03 | $24.04 | $24.04 | 114,756 |
| 2021-12-29 | $24.03 | $24.09 | $24.00 | $24.08 | $24.08 | 125,720 |
| 2021-12-28 | $24.04 | $24.08 | $23.98 | $24.03 | $24.03 | 68,168 |
| 2021-12-27 | $23.88 | $24.04 | $23.88 | $24.03 | $24.03 | 122,310 |
| 2021-12-23 | $23.90 | $23.96 | $23.86 | $23.93 | $23.93 | 111,966 |
| 2021-12-22 | $23.66 | $23.88 | $23.66 | $23.87 | $23.87 | 136,199 |
| 2021-12-21 | $23.65 | $23.76 | $23.55 | $23.76 | $23.76 | 98,958 |
| 2021-12-20 | $23.42 | $23.54 | $23.39 | $23.47 | $23.47 | 167,178 |
| 2021-12-17 | $23.64 | $23.74 | $23.57 | $23.58 | $23.58 | 103,686 |
| 2021-12-16 | $24.00 | $24.00 | $23.71 | $23.77 | $23.77 | 173,802 |
| 2021-12-15 | $23.65 | $23.86 | $23.61 | $23.84 | $23.84 | 105,486 |
| 2021-12-14 | $23.69 | $23.74 | $23.61 | $23.71 | $23.71 | 111,082 |
| 2021-12-13 | $23.85 | $23.85 | $23.73 | $23.77 | $23.77 | 87,470 |
| 2021-12-10 | $23.82 | $23.87 | $23.76 | $23.87 | $23.87 | 69,037 |
| 2021-12-09 | $23.81 | $23.81 | $23.72 | $23.74 | $23.74 | 73,118 |
| 2021-12-08 | $23.71 | $23.83 | $23.71 | $23.79 | $23.79 | 332,270 |
| 2021-12-07 | $23.64 | $23.78 | $23.64 | $23.77 | $23.77 | 110,841 |
| 2021-12-06 | $23.39 | $23.79 | $23.38 | $23.54 | $23.54 | 172,100 |
| 2021-12-03 | $23.56 | $23.59 | $23.23 | $23.38 | $23.38 | 394,578 |
| 2021-12-02 | $23.27 | $23.54 | $23.27 | $23.51 | $23.51 | 218,393 |
| 2021-12-01 | $23.54 | $23.69 | $23.27 | $23.27 | $23.27 | 198,381 |
| 2021-11-30 | $23.65 | $23.68 | $23.43 | $23.43 | $23.43 | 231,981 |
| 2021-11-29 | $23.67 | $23.74 | $23.61 | $23.72 | $23.72 | 98,004 |
| 2021-11-26 | $23.70 | $23.70 | $23.50 | $23.53 | $23.53 | 62,081 |
| 2021-11-24 | $23.74 | $23.82 | $23.70 | $23.82 | $23.82 | 80,785 |
| 2021-11-23 | $23.77 | $23.80 | $23.67 | $23.80 | $23.80 | 153,231 |
| 2021-11-22 | $23.86 | $23.88 | $23.73 | $23.78 | $23.78 | 241,709 |
| 2021-11-19 | $23.83 | $23.83 | $23.74 | $23.81 | $23.81 | 99,102 |
| 2021-11-18 | $23.83 | $23.83 | $23.73 | $23.83 | $23.83 | 141,947 |
| 2021-11-17 | $23.83 | $23.84 | $23.77 | $23.81 | $23.81 | 624,798 |
| 2021-11-16 | $23.80 | $23.86 | $23.77 | $23.84 | $23.84 | 92,445 |
| 2021-11-15 | $23.84 | $23.84 | $23.73 | $23.80 | $23.80 | 1,417,672 |
| 2021-11-12 | $23.76 | $23.82 | $23.69 | $23.80 | $23.80 | 96,578 |
| 2021-11-11 | $23.75 | $23.77 | $23.70 | $23.73 | $23.73 | 144,932 |
| 2021-11-10 | $23.67 | $23.79 | $23.67 | $23.67 | $23.67 | 498,394 |
| 2021-11-09 | $23.83 | $23.83 | $23.72 | $23.79 | $23.79 | 123,665 |
| 2021-11-08 | $23.86 | $23.86 | $23.75 | $23.82 | $23.82 | 227,183 |
| 2021-11-05 | $23.84 | $23.85 | $23.78 | $23.81 | $23.81 | 104,448 |
| 2021-11-04 | $23.79 | $23.81 | $23.72 | $23.72 | $23.72 | 54,275 |
| 2021-11-03 | $23.72 | $23.79 | $23.63 | $23.79 | $23.79 | 196,863 |
| 2021-11-02 | $23.70 | $23.72 | $23.64 | $23.72 | $23.72 | 97,638 |
| 2021-11-01 | $23.69 | $23.70 | $23.60 | $23.68 | $23.68 | 321,510 |
| 2021-10-29 | $23.60 | $23.68 | $23.54 | $23.66 | $23.66 | 123,429 |
| 2021-10-28 | $23.61 | $23.66 | $23.55 | $23.66 | $23.66 | 179,697 |
| 2021-10-27 | $23.63 | $23.65 | $23.55 | $23.56 | $23.56 | 127,654 |
| 2021-10-26 | $23.70 | $23.70 | $23.55 | $23.62 | $23.62 | 471,072 |
| 2021-10-25 | $23.61 | $23.64 | $23.55 | $23.56 | $23.56 | 159,588 |
| 2021-10-22 | $23.57 | $23.59 | $23.47 | $23.57 | $23.57 | 68,322 |
| 2021-10-21 | $23.53 | $23.59 | $23.47 | $23.55 | $23.55 | 203,030 |
| 2021-10-20 | $23.55 | $23.56 | $23.46 | $23.54 | $23.54 | 224,992 |
| 2021-10-19 | $23.50 | $23.51 | $23.43 | $23.47 | $23.47 | 717,154 |
| 2021-10-18 | $23.36 | $23.45 | $23.33 | $23.40 | $23.40 | 88,194 |
| 2021-10-15 | $23.36 | $23.42 | $23.28 | $23.38 | $23.38 | 650,953 |
| 2021-10-14 | $23.30 | $23.35 | $23.24 | $23.27 | $23.27 | 237,121 |
| 2021-10-13 | $23.14 | $23.18 | $23.03 | $23.16 | $23.16 | 153,172 |
| 2021-10-12 | $23.10 | $23.17 | $23.03 | $23.03 | $23.03 | 125,380 |
| 2021-10-11 | $23.18 | $23.26 | $23.11 | $23.11 | $23.11 | 71,112 |
| 2021-10-08 | $23.14 | $23.25 | $23.11 | $23.20 | $23.20 | 74,856 |
| 2021-10-07 | $23.19 | $23.28 | $23.12 | $23.19 | $23.19 | 167,649 |
| 2021-10-06 | $22.89 | $23.13 | $22.89 | $23.10 | $23.10 | 183,464 |
| 2021-10-05 | $22.90 | $23.12 | $22.90 | $23.02 | $23.02 | 63,181 |
| 2021-10-04 | $23.06 | $23.06 | $22.84 | $22.90 | $22.90 | 169,633 |
| 2021-10-01 | $23.06 | $23.14 | $22.90 | $23.04 | $23.04 | 147,705 |
| 2021-09-30 | $23.11 | $23.17 | $22.95 | $22.95 | $22.95 | 201,265 |
| 2021-09-29 | $23.08 | $23.15 | $23.04 | $23.07 | $23.07 | 302,781 |
| 2021-09-28 | $23.22 | $23.22 | $22.99 | $23.05 | $23.05 | 77,321 |
| 2021-09-27 | $23.28 | $23.33 | $23.23 | $23.25 | $23.25 | 256,514 |
| 2021-09-24 | $23.24 | $23.34 | $23.23 | $23.29 | $23.29 | 147,651 |
| 2021-09-23 | $23.20 | $23.32 | $23.19 | $23.29 | $23.29 | 1,866,223 |
| 2021-09-22 | $23.08 | $23.21 | $23.01 | $23.15 | $23.15 | 109,372 |
| 2021-09-21 | $23.07 | $23.12 | $22.97 | $23.03 | $23.03 | 54,147 |
| 2021-09-20 | $23.20 | $23.20 | $22.82 | $23.02 | $23.02 | 270,687 |
| 2021-09-17 | $23.26 | $23.27 | $23.20 | $23.23 | $23.23 | 76,882 |
| 2021-09-16 | $23.29 | $23.31 | $23.21 | $23.29 | $23.29 | 34,184 |
| 2021-09-15 | $23.23 | $23.33 | $23.20 | $23.29 | $23.29 | 161,885 |
| 2021-09-14 | $23.23 | $23.28 | $23.20 | $23.23 | $23.23 | 45,915 |
| 2021-09-13 | $23.21 | $23.28 | $23.20 | $23.23 | $23.23 | 59,125 |
| 2021-09-10 | $23.34 | $23.35 | $23.23 | $23.26 | $23.26 | 139,527 |
| 2021-09-09 | $23.36 | $23.39 | $23.28 | $23.28 | $23.28 | 36,569 |
| 2021-09-08 | $23.33 | $23.35 | $23.28 | $23.30 | $23.30 | 78,463 |
| 2021-09-07 | $23.38 | $23.40 | $23.30 | $23.35 | $23.35 | 46,250 |
| 2021-09-03 | $23.36 | $23.42 | $23.30 | $23.38 | $23.38 | 27,437 |
| 2021-09-02 | $23.37 | $23.43 | $23.30 | $23.30 | $23.30 | 71,481 |
| 2021-09-01 | $23.35 | $23.42 | $23.30 | $23.30 | $23.30 | 93,225 |
| 2021-08-31 | $23.36 | $23.38 | $23.32 | $23.35 | $23.35 | 71,256 |
| 2021-08-30 | $23.33 | $23.40 | $23.30 | $23.35 | $23.35 | 54,992 |
| 2021-08-27 | $23.27 | $23.37 | $23.26 | $23.33 | $23.33 | 65,037 |
| 2021-08-26 | $23.28 | $23.32 | $23.20 | $23.20 | $23.20 | 420,393 |
| 2021-08-25 | $23.28 | $23.34 | $23.23 | $23.31 | $23.31 | 122,342 |
| 2021-08-24 | $23.27 | $23.30 | $23.20 | $23.26 | $23.26 | 197,329 |
| 2021-08-23 | $23.13 | $23.31 | $23.13 | $23.26 | $23.26 | 103,520 |
| 2021-08-20 | $23.12 | $23.21 | $23.11 | $23.16 | $23.16 | 91,334 |
| 2021-08-19 | $23.06 | $23.14 | $23.01 | $23.10 | $23.10 | 74,444 |
| 2021-08-18 | $23.18 | $23.22 | $23.10 | $23.11 | $23.11 | 74,622 |
| 2021-08-17 | $23.12 | $23.23 | $23.12 | $23.19 | $23.19 | 88,625 |
| 2021-08-16 | $23.23 | $23.27 | $23.10 | $23.16 | $23.16 | 40,392 |
| 2021-08-13 | $23.14 | $23.26 | $23.13 | $23.15 | $23.15 | 105,449 |
| 2021-08-12 | $23.12 | $23.25 | $23.11 | $23.22 | $23.22 | 24,156 |
| 2021-08-11 | $23.24 | $23.24 | $23.13 | $23.21 | $23.21 | 60,210 |
| 2021-08-10 | $23.19 | $23.21 | $23.10 | $23.15 | $23.15 | 127,977 |
| 2021-08-09 | $23.19 | $23.20 | $23.10 | $23.15 | $23.15 | 114,019 |
| 2021-08-06 | $23.18 | $23.21 | $23.10 | $23.19 | $23.19 | 88,642 |
| 2021-08-05 | $23.13 | $23.18 | $23.08 | $23.17 | $23.17 | 156,197 |
| 2021-08-04 | $23.13 | $23.15 | $23.08 | $23.12 | $23.12 | 91,832 |
| 2021-08-03 | $23.12 | $23.15 | $23.01 | $23.15 | $23.15 | 66,594 |
| 2021-08-02 | $23.13 | $23.15 | $23.05 | $23.05 | $23.05 | 151,086 |
| 2021-07-30 | $23.09 | $23.12 | $23.02 | $23.09 | $23.09 | 212,399 |
| 2021-07-29 | $23.12 | $23.16 | $23.03 | $23.05 | $23.05 | 70,380 |
| 2021-07-28 | $22.99 | $23.13 | $22.99 | $23.06 | $23.06 | 440,887 |
| 2021-07-27 | $23.11 | $23.11 | $22.94 | $23.03 | $23.03 | 67,737 |
| 2021-07-26 | $23.11 | $23.14 | $23.02 | $23.03 | $23.03 | 62,271 |
| 2021-07-23 | $23.08 | $23.12 | $23.04 | $23.12 | $23.12 | 81,504 |
| 2021-07-22 | $23.02 | $23.04 | $22.93 | $22.97 | $22.97 | 551,250 |
| 2021-07-21 | $22.96 | $23.01 | $22.92 | $22.97 | $22.97 | 82,359 |
| 2021-07-20 | $22.79 | $22.96 | $22.78 | $22.90 | $22.90 | 226,393 |
| 2021-07-19 | $22.84 | $22.84 | $22.62 | $22.68 | $22.68 | 80,535 |
| 2021-07-16 | $23.02 | $23.04 | $22.91 | $22.91 | $22.91 | 191,057 |
| 2021-07-15 | $23.01 | $23.02 | $22.93 | $23.00 | $23.00 | 30,932 |
| 2021-07-14 | $23.06 | $23.07 | $22.93 | $22.95 | $22.95 | 144,034 |
| 2021-07-13 | $23.06 | $23.08 | $22.95 | $22.99 | $22.99 | 99,215 |
| 2021-07-12 | $23.03 | $23.07 | $22.96 | $23.01 | $23.01 | 21,305 |
| 2021-07-09 | $22.95 | $23.05 | $22.95 | $23.00 | $23.00 | 126,728 |
| 2021-07-08 | $22.93 | $22.97 | $22.85 | $22.92 | $22.92 | 149,507 |
| 2021-07-07 | $23.01 | $23.03 | $22.91 | $22.91 | $22.91 | 80,847 |
| 2021-07-06 | $23.02 | $23.02 | $22.86 | $22.96 | $22.96 | 70,977 |
| 2021-07-02 | $23.03 | $23.03 | $22.90 | $23.00 | $23.00 | 129,527 |
| 2021-07-01 | $22.96 | $22.99 | $22.88 | $22.93 | $22.93 | 442,906 |
| 2021-06-30 | $22.90 | $22.94 | $22.86 | $22.94 | $22.94 | 89,356 |
| 2021-06-29 | $22.97 | $22.97 | $22.83 | $22.91 | $22.91 | 89,185 |
| 2021-06-28 | $22.81 | $22.93 | $22.80 | $22.82 | $22.82 | 80,671 |
| 2021-06-25 | $22.90 | $22.92 | $22.85 | $22.90 | $22.90 | 60,173 |
| 2021-06-24 | $22.87 | $22.89 | $22.81 | $22.88 | $22.88 | 35,755 |
| 2021-06-23 | $22.82 | $22.86 | $22.74 | $22.78 | $22.78 | 62,559 |
| 2021-06-22 | $22.68 | $22.83 | $22.68 | $22.79 | $22.79 | 34,690 |
| 2021-06-21 | $22.53 | $22.77 | $22.53 | $22.68 | $22.68 | 34,304 |
| 2021-06-18 | $22.69 | $22.69 | $22.60 | $22.60 | $22.60 | 56,053 |
| 2021-06-17 | $22.75 | $25.03 | $22.63 | $22.69 | $22.69 | 69,038 |
| 2021-06-16 | $22.79 | $22.79 | $22.66 | $22.75 | $22.75 | 30,779 |
| 2021-06-15 | $22.79 | $22.79 | $22.72 | $22.74 | $22.74 | 62,725 |
| 2021-06-14 | $22.78 | $22.78 | $22.71 | $22.78 | $22.78 | 25,044 |
| 2021-06-11 | $22.81 | $22.81 | $22.70 | $22.77 | $22.77 | 34,617 |
| 2021-06-10 | $22.72 | $22.78 | $22.64 | $22.78 | $22.78 | 69,274 |
| 2021-06-09 | $22.73 | $22.75 | $22.66 | $22.69 | $22.69 | 70,971 |
| 2021-06-08 | $22.74 | $22.74 | $22.67 | $22.73 | $22.73 | 65,001 |
| 2021-06-07 | $22.72 | $22.72 | $22.67 | $22.67 | $22.67 | 67,513 |
| 2021-06-04 | $22.67 | $22.72 | $22.63 | $22.66 | $22.66 | 63,686 |
| 2021-06-03 | $22.65 | $22.66 | $22.55 | $22.56 | $22.56 | 407,636 |
| 2021-06-02 | $22.66 | $22.71 | $22.62 | $22.64 | $22.64 | 66,480 |
| 2021-06-01 | $22.83 | $22.83 | $22.65 | $22.75 | $22.75 | 101,914 |
| 2021-05-28 | $22.77 | $22.77 | $22.68 | $22.71 | $22.71 | 41,039 |
| 2021-05-27 | $22.62 | $22.74 | $22.62 | $22.74 | $22.74 | 23,001 |
| 2021-05-26 | $22.67 | $22.70 | $22.62 | $22.66 | $22.66 | 81,245 |
| 2021-05-25 | $22.72 | $22.72 | $22.60 | $22.60 | $22.60 | 75,502 |
| 2021-05-24 | $22.59 | $22.70 | $22.57 | $22.60 | $22.60 | 48,908 |
| 2021-05-21 | $22.56 | $22.61 | $22.52 | $22.54 | $22.54 | 23,826 |
| 2021-05-20 | $22.51 | $22.57 | $22.49 | $22.56 | $22.56 | 49,495 |
| 2021-05-19 | $22.42 | $22.47 | $22.29 | $22.38 | $22.38 | 48,779 |
| 2021-05-18 | $22.60 | $22.60 | $22.47 | $22.52 | $22.52 | 100,046 |
| 2021-05-17 | $22.58 | $22.58 | $22.49 | $22.57 | $22.57 | 75,212 |
| 2021-05-14 | $22.61 | $22.61 | $22.46 | $22.60 | $22.60 | 63,638 |
| 2021-05-13 | $22.41 | $22.49 | $22.37 | $22.45 | $22.45 | 43,932 |
| 2021-05-12 | $22.48 | $22.48 | $22.27 | $22.30 | $22.30 | 91,463 |
| 2021-05-11 | $22.53 | $22.55 | $22.44 | $22.48 | $22.48 | 95,719 |
| 2021-05-10 | $22.62 | $22.67 | $22.56 | $22.57 | $22.57 | 93,979 |
| 2021-05-07 | $22.63 | $22.68 | $22.57 | $22.65 | $22.65 | 221,251 |
| 2021-05-06 | $22.57 | $22.61 | $22.46 | $22.51 | $22.51 | 198,233 |
| 2021-05-05 | $22.58 | $22.63 | $22.50 | $22.52 | $22.52 | 44,738 |
| 2021-05-04 | $22.57 | $22.57 | $22.47 | $22.55 | $22.55 | 72,691 |
| 2021-05-03 | $22.62 | $22.62 | $22.55 | $22.58 | $22.58 | 48,252 |
| 2021-04-30 | $22.59 | $22.60 | $22.51 | $22.53 | $22.53 | 80,383 |
| 2021-04-29 | $22.64 | $22.64 | $22.53 | $22.62 | $22.62 | 32,734 |
| 2021-04-28 | $22.60 | $22.62 | $22.52 | $22.59 | $22.59 | 56,407 |
| 2021-04-27 | $22.60 | $22.61 | $22.52 | $22.52 | $22.52 | 33,893 |
| 2021-04-26 | $22.59 | $22.60 | $22.52 | $22.59 | $22.59 | 65,056 |
| 2021-04-23 | $22.51 | $22.59 | $22.47 | $22.54 | $22.54 | 48,329 |
| 2021-04-22 | $22.54 | $22.58 | $22.40 | $22.51 | $22.51 | 272,587 |
| 2021-04-21 | $22.49 | $22.59 | $22.49 | $22.59 | $22.59 | 90,031 |
| 2021-04-20 | $22.52 | $22.55 | $22.42 | $22.47 | $22.47 | 59,676 |
| 2021-04-19 | $22.57 | $22.58 | $22.47 | $22.54 | $22.54 | 68,239 |
| 2021-04-16 | $22.59 | $22.59 | $22.50 | $22.59 | $22.59 | 81,178 |
| 2021-04-15 | $22.53 | $22.56 | $22.46 | $22.47 | $22.47 | 68,410 |
| 2021-04-14 | $22.52 | $22.52 | $22.39 | $22.40 | $22.40 | 194,968 |
| 2021-04-13 | $22.49 | $22.53 | $22.45 | $22.49 | $22.49 | 84,936 |
| 2021-04-12 | $22.48 | $22.50 | $22.44 | $22.46 | $22.46 | 88,267 |
| 2021-04-09 | $22.47 | $22.48 | $22.36 | $22.46 | $22.46 | 89,708 |
| 2021-04-08 | $22.36 | $22.44 | $22.29 | $22.42 | $22.42 | 57,019 |
| 2021-04-07 | $22.31 | $22.43 | $22.31 | $22.39 | $22.39 | 49,974 |
| 2021-04-06 | $22.40 | $22.43 | $22.31 | $22.39 | $22.39 | 121,950 |
| 2021-04-05 | $22.36 | $22.42 | $22.29 | $22.41 | $22.41 | 132,852 |
| 2021-04-01 | $22.20 | $22.29 | $22.17 | $22.20 | $22.20 | 824,923 |
| 2021-03-31 | $22.19 | $22.23 | $22.10 | $22.10 | $22.10 | 37,778 |
| 2021-03-30 | $22.13 | $22.18 | $22.03 | $22.10 | $22.10 | 34,824 |
| 2021-03-29 | $22.15 | $22.18 | $22.07 | $22.15 | $22.15 | 38,888 |
| 2021-03-26 | $22.07 | $22.14 | $22.03 | $22.14 | $22.14 | 192,191 |
| 2021-03-25 | $21.93 | $22.04 | $21.85 | $22.00 | $22.00 | 35,334 |
| 2021-03-24 | $22.04 | $22.10 | $21.97 | $21.99 | $21.99 | 101,194 |
| 2021-03-23 | $22.06 | $22.10 | $21.94 | $21.97 | $21.97 | 72,721 |
| 2021-03-22 | $21.97 | $22.08 | $21.95 | $22.04 | $22.04 | 19,347 |
| 2021-03-19 | $21.99 | $22.02 | $21.86 | $21.98 | $21.98 | 60,182 |
| 2021-03-18 | $22.04 | $22.09 | $21.90 | $21.90 | $21.90 | 39,699 |
| 2021-03-17 | $22.03 | $22.11 | $21.97 | $22.05 | $22.05 | 160,786 |
| 2021-03-16 | $22.08 | $22.10 | $21.98 | $22.03 | $22.03 | 62,600 |
| 2021-03-15 | $22.01 | $22.04 | $21.94 | $22.02 | $22.02 | 42,238 |
| 2021-03-12 | $21.95 | $21.99 | $21.89 | $21.99 | $21.99 | 31,695 |
| 2021-03-11 | $21.91 | $22.02 | $21.91 | $21.97 | $21.97 | 34,884 |
| 2021-03-10 | $21.92 | $21.93 | $21.83 | $21.85 | $21.85 | 94,863 |
| 2021-03-09 | $21.80 | $21.91 | $21.73 | $21.75 | $21.75 | 47,856 |
| 2021-03-08 | $21.69 | $21.84 | $21.65 | $21.65 | $21.65 | 60,116 |
| 2021-03-05 | $21.61 | $21.75 | $21.42 | $21.75 | $21.75 | 72,719 |
| 2021-03-04 | $21.63 | $21.70 | $21.43 | $21.54 | $21.54 | 68,005 |
| 2021-03-03 | $21.79 | $21.80 | $21.62 | $21.68 | $21.68 | 54,539 |
| 2021-03-02 | $21.89 | $21.89 | $21.70 | $21.80 | $21.80 | 60,247 |
| 2021-03-01 | $21.79 | $21.87 | $21.67 | $21.80 | $21.80 | 72,567 |
| 2021-02-26 | $21.69 | $21.74 | $21.48 | $21.60 | $21.60 | 46,221 |
| 2021-02-25 | $21.85 | $21.86 | $21.56 | $21.64 | $21.64 | 139,217 |
| 2021-02-24 | $21.71 | $21.90 | $21.71 | $21.90 | $21.90 | 68,339 |
| 2021-02-23 | $21.71 | $21.82 | $21.49 | $21.69 | $21.69 | 147,544 |
| 2021-02-22 | $21.76 | $21.82 | $21.72 | $21.74 | $21.74 | 96,258 |
| 2021-02-19 | $21.86 | $21.86 | $21.82 | $21.83 | $21.83 | 79,023 |
| 2021-02-18 | $21.82 | $21.85 | $21.75 | $21.85 | $21.85 | 27,499 |
| 2021-02-17 | $21.84 | $21.85 | $21.74 | $21.82 | $21.82 | 12,226 |
| 2021-02-16 | $21.87 | $21.88 | $21.79 | $21.85 | $21.85 | 48,849 |
| 2021-02-12 | $21.83 | $21.86 | $21.76 | $21.82 | $21.82 | 55,354 |
| 2021-02-11 | $21.87 | $21.87 | $21.74 | $21.82 | $21.82 | 32,694 |
| 2021-02-10 | $21.77 | $21.80 | $21.71 | $21.79 | $21.79 | 21,966 |
| 2021-02-09 | $21.82 | $21.86 | $21.71 | $21.82 | $21.82 | 541,470 |
| 2021-02-08 | $21.82 | $21.84 | $21.78 | $21.84 | $21.84 | 31,742 |
| 2021-02-05 | $21.71 | $21.81 | $21.68 | $21.78 | $21.78 | 42,824 |
| 2021-02-04 | $21.73 | $21.77 | $21.68 | $21.77 | $21.77 | 44,341 |
| 2021-02-03 | $21.65 | $21.70 | $21.60 | $21.60 | $21.60 | 41,714 |
| 2021-02-02 | $21.58 | $21.67 | $21.56 | $21.61 | $21.61 | 10,436 |
| 2021-02-01 | $21.27 | $21.52 | $21.27 | $21.48 | $21.48 | 32,140 |
| 2021-01-29 | $21.47 | $21.47 | $21.25 | $21.33 | $21.33 | 32,507 |
| 2021-01-28 | $21.44 | $21.59 | $21.44 | $21.49 | $21.49 | 40,245 |
| 2021-01-27 | $21.50 | $21.55 | $21.29 | $21.29 | $21.29 | 22,098 |
| 2021-01-26 | $21.65 | $21.71 | $21.57 | $21.65 | $21.65 | 35,679 |
| 2021-01-25 | $21.72 | $21.75 | $21.41 | $21.62 | $21.62 | 28,589 |
| 2021-01-22 | $21.66 | $21.70 | $21.59 | $21.66 | $21.66 | 47,786 |
| 2021-01-21 | $21.75 | $21.75 | $21.61 | $21.67 | $21.67 | 50,268 |
| 2021-01-20 | $21.55 | $21.71 | $21.55 | $21.62 | $21.62 | 155,030 |
| 2021-01-19 | $21.57 | $21.76 | $21.48 | $21.59 | $21.59 | 116,667 |
| 2021-01-15 | $21.55 | $21.77 | $21.31 | $21.52 | $21.52 | 249,972 |
| 2021-01-14 | $21.66 | $21.88 | $21.57 | $21.69 | $21.69 | 88,253 |
| 2021-01-13 | $21.65 | $21.67 | $21.52 | $21.62 | $21.62 | 447,506 |
| 2021-01-12 | $21.67 | $21.67 | $21.52 | $21.60 | $21.60 | 159,850 |
| 2021-01-11 | $21.60 | $21.68 | $21.44 | $21.61 | $21.61 | 123,215 |
| 2021-01-08 | $21.69 | $21.78 | $21.56 | $21.65 | $21.65 | 20,009 |
| 2021-01-07 | $21.64 | $21.67 | $21.51 | $21.66 | $21.66 | 39,874 |
| 2021-01-06 | $21.49 | $21.69 | $21.43 | $21.66 | $21.66 | 56,474 |
| 2021-01-05 | $21.23 | $21.47 | $21.23 | $21.45 | $21.45 | 76,915 |
| 2021-01-04 | $21.62 | $21.62 | $21.24 | $21.28 | $21.28 | 51,885 |
| 2020-12-31 | $21.46 | $21.48 | $21.41 | $21.48 | $21.48 | 15,960 |
| 2020-12-30 | $21.47 | $21.47 | $21.36 | $21.36 | $21.36 | 2,016 |
| 2020-12-29 | $21.51 | $21.51 | $21.36 | $21.41 | $21.41 | 44,257 |
| 2020-12-28 | $21.48 | $21.48 | $21.37 | $21.47 | $21.47 | 18,889 |
| 2020-12-24 | $21.44 | $21.44 | $21.30 | $21.34 | $21.34 | 5,363 |
| 2020-12-23 | $21.42 | $21.55 | $21.33 | $21.35 | $21.35 | 21,816 |
| 2020-12-22 | $21.41 | $21.41 | $21.25 | $21.37 | $21.37 | 75,721 |
| 2020-12-21 | $21.29 | $21.51 | $21.15 | $21.33 | $21.33 | 23,496 |
| 2020-12-18 | $21.35 | $21.46 | $21.32 | $21.38 | $21.38 | 5,897 |
| 2020-12-17 | $21.35 | $21.42 | $21.35 | $21.42 | $21.42 | 49,691 |
| 2020-12-16 | $21.41 | $21.41 | $21.29 | $21.36 | $21.36 | 28,220 |
| 2020-12-15 | $21.19 | $21.44 | $21.19 | $21.34 | $21.34 | 41,279 |
| 2020-12-14 | $21.31 | $21.31 | $21.15 | $21.24 | $21.24 | 97,145 |
| 2020-12-11 | $21.12 | $21.26 | $21.12 | $21.23 | $21.23 | 15,585 |
| 2020-12-10 | $21.31 | $21.45 | $21.21 | $21.24 | $21.24 | 25,505 |
| 2020-12-09 | $21.35 | $21.50 | $21.20 | $21.25 | $21.25 | 25,953 |
| 2020-12-08 | $21.31 | $21.38 | $21.26 | $21.32 | $21.32 | 35,895 |
| 2020-12-07 | $21.22 | $21.40 | $21.22 | $21.30 | $21.30 | 112,599 |
| 2020-12-04 | $21.23 | $21.39 | $21.23 | $21.33 | $21.33 | 272,981 |
| 2020-12-03 | $21.31 | $21.34 | $21.17 | $21.25 | $21.25 | 60,267 |
| 2020-12-02 | $21.26 | $21.30 | $21.20 | $21.30 | $21.30 | 36,583 |
| 2020-12-01 | $21.27 | $21.31 | $21.20 | $21.21 | $21.21 | 15,905 |
| 2020-11-30 | $21.15 | $21.29 | $21.05 | $21.11 | $21.11 | 24,483 |
| 2020-11-27 | $21.12 | $21.17 | $21.12 | $21.16 | $21.16 | 1,179 |
| 2020-11-25 | $21.24 | $21.24 | $21.11 | $21.19 | $21.19 | 151,063 |
| 2020-11-24 | $21.25 | $21.25 | $21.02 | $21.11 | $21.11 | 27,705 |
| 2020-11-23 | $21.05 | $21.05 | $20.90 | $20.99 | $20.99 | 82,668 |
| 2020-11-20 | $21.00 | $21.18 | $20.92 | $20.94 | $20.94 | 14,392 |
| 2020-11-19 | $20.96 | $21.00 | $20.93 | $20.96 | $20.96 | 30,212 |
| 2020-11-18 | $21.06 | $21.06 | $20.96 | $20.96 | $20.96 | 44,715 |
| 2020-11-17 | $21.03 | $21.06 | $20.95 | $20.99 | $20.99 | 31,843 |
| 2020-11-16 | $21.06 | $21.06 | $20.97 | $20.97 | $20.97 | 27,160 |
| 2020-11-13 | $20.91 | $20.99 | $20.87 | $20.96 | $20.96 | 20,285 |
| 2020-11-12 | $20.91 | $21.10 | $20.72 | $20.74 | $20.74 | 34,062 |
| 2020-11-11 | $21.02 | $21.11 | $20.86 | $20.91 | $20.91 | 136,262 |
| 2020-11-10 | $20.84 | $20.86 | $20.71 | $20.80 | $20.80 | 38,422 |
| 2020-11-09 | $21.19 | $21.19 | $20.76 | $20.85 | $20.85 | 104,069 |
| 2020-11-06 | $20.63 | $20.73 | $20.62 | $20.69 | $20.69 | 18,488 |
| 2020-11-05 | $20.71 | $20.73 | $20.61 | $20.64 | $20.64 | 51,147 |
| 2020-11-04 | $20.60 | $20.60 | $20.47 | $20.47 | $20.47 | 32,583 |
| 2020-11-03 | $20.21 | $20.22 | $20.19 | $20.22 | $20.22 | 517 |
| 2020-11-02 | $20.05 | $20.05 | $19.92 | $19.97 | $19.97 | 90,951 |
| 2020-10-30 | $20.00 | $20.00 | $19.70 | $19.75 | $19.75 | 39,887 |
| 2020-10-29 | $19.81 | $20.09 | $19.81 | $20.03 | $20.03 | 55,177 |
| 2020-10-28 | $20.11 | $20.11 | $19.80 | $19.84 | $19.84 | 21,424 |
| 2020-10-27 | $20.28 | $20.30 | $20.20 | $20.27 | $20.27 | 5,266 |
| 2020-10-26 | $20.31 | $20.31 | $20.18 | $20.25 | $20.25 | 19,475 |
| 2020-10-23 | $20.41 | $20.51 | $20.41 | $20.49 | $20.49 | 49,890 |
| 2020-10-22 | $20.45 | $20.47 | $20.29 | $20.44 | $20.44 | 3,433 |
| 2020-10-21 | $20.46 | $20.59 | $20.12 | $20.38 | $20.38 | 87,374 |
| 2020-10-20 | $20.67 | $20.67 | $20.34 | $20.42 | $20.42 | 23,726 |
| 2020-10-19 | $20.45 | $20.50 | $20.34 | $20.34 | $20.34 | 5,778 |
| 2020-10-16 | $20.57 | $20.77 | $20.54 | $20.56 | $20.56 | 328,506 |
| 2020-10-15 | $20.47 | $20.61 | $20.42 | $20.54 | $20.54 | 27,919 |
| 2020-10-14 | $20.65 | $20.70 | $20.50 | $20.58 | $20.58 | 51,195 |
| 2020-10-13 | $20.64 | $20.91 | $20.58 | $20.63 | $20.63 | 36,261 |
| 2020-10-12 | $20.57 | $20.72 | $20.56 | $20.69 | $20.69 | 79,603 |
| 2020-10-09 | $20.44 | $20.54 | $20.41 | $20.54 | $20.54 | 104,857 |
| 2020-10-08 | $20.39 | $20.40 | $20.35 | $20.37 | $20.37 | 16,786 |
| 2020-10-07 | $20.25 | $20.29 | $20.23 | $20.29 | $20.29 | 7,057 |
| 2020-10-06 | $20.24 | $20.29 | $20.09 | $20.10 | $20.10 | 17,912 |
| 2020-10-05 | $20.18 | $20.24 | $20.17 | $20.23 | $20.23 | 22,749 |
| 2020-10-02 | $20.03 | $20.13 | $20.03 | $20.06 | $20.06 | 5,544 |
| 2020-10-01 | $20.15 | $20.18 | $20.11 | $20.13 | $20.13 | 9,729 |
| 2020-09-30 | $20.10 | $20.17 | $20.05 | $20.13 | $20.13 | 10,895 |
| 2020-09-29 | $20.11 | $20.11 | $20.01 | $20.03 | $20.03 | 10,705 |
| 2020-09-28 | $20.10 | $20.13 | $20.05 | $20.09 | $20.09 | 84,013 |
| 2020-09-25 | $19.73 | $19.94 | $19.73 | $19.90 | $19.90 | 57,354 |
| 2020-09-24 | $19.66 | $19.84 | $19.66 | $19.73 | $19.73 | 40,065 |
| 2020-09-23 | $19.93 | $19.93 | $19.68 | $19.68 | $19.68 | 7,408 |
| 2020-09-22 | $19.86 | $19.93 | $19.84 | $19.93 | $19.93 | 9,017 |
| 2020-09-21 | $19.71 | $19.80 | $19.67 | $19.80 | $19.80 | 18,284 |
| 2020-09-18 | $20.09 | $20.10 | $19.92 | $19.97 | $19.97 | 115,961 |
| 2020-09-17 | $20.06 | $20.15 | $20.00 | $20.09 | $20.09 | 3,027 |
| 2020-09-16 | $20.24 | $20.24 | $20.16 | $20.16 | $20.16 | 5,679 |
| 2020-09-15 | $20.23 | $20.26 | $20.19 | $20.19 | $20.19 | 56,519 |
| 2020-09-14 | $20.19 | $20.21 | $20.09 | $20.16 | $20.16 | 11,375 |
| 2020-09-11 | $19.99 | $20.04 | $19.99 | $20.01 | $20.01 | 4,630 |
| 2020-09-10 | $20.13 | $20.14 | $19.98 | $20.01 | $20.01 | 14,916 |
| 2020-09-09 | $20.17 | $20.32 | $20.16 | $20.16 | $20.16 | 7,252 |
| 2020-09-08 | $19.95 | $20.06 | $19.92 | $19.94 | $19.94 | 69,215 |
| 2020-09-04 | $20.15 | $20.22 | $19.90 | $20.20 | $20.20 | 27,868 |
| 2020-09-03 | $20.44 | $20.44 | $20.13 | $20.13 | $20.13 | 34,449 |
| 2020-09-02 | $20.55 | $20.55 | $20.46 | $20.52 | $20.52 | 3,757 |
| 2020-09-01 | $20.40 | $20.45 | $20.38 | $20.43 | $20.43 | 7,173 |
| 2020-08-31 | $20.48 | $20.48 | $20.41 | $20.41 | $20.41 | 13,417 |
| 2020-08-28 | $20.39 | $20.46 | $20.39 | $20.46 | $20.46 | 75,622 |
| 2020-08-27 | $20.45 | $20.46 | $20.33 | $20.44 | $20.44 | 22,079 |
| 2020-08-26 | $20.37 | $20.43 | $20.36 | $20.40 | $20.40 | 15,505 |
| 2020-08-25 | $20.35 | $20.37 | $20.30 | $20.37 | $20.37 | 11,638 |
| 2020-08-24 | $20.30 | $20.30 | $20.27 | $20.27 | $20.27 | 13,962 |
| 2020-08-21 | $20.21 | $20.24 | $20.19 | $20.24 | $20.24 | 7,500 |
| 2020-08-20 | $20.15 | $20.21 | $20.12 | $20.18 | $20.18 | 58,383 |
| 2020-08-19 | $20.22 | $20.23 | $20.14 | $20.14 | $20.14 | 26,827 |
| 2020-08-18 | $20.17 | $20.21 | $20.17 | $20.18 | $20.18 | 24,291 |
| 2020-08-17 | $20.18 | $20.18 | $20.16 | $20.16 | $20.16 | 4,939 |
| 2020-08-14 | $20.17 | $20.21 | $20.10 | $20.10 | $20.10 | 7,588 |
| 2020-08-13 | $20.13 | $20.18 | $20.09 | $20.11 | $20.11 | 84,031 |
| 2020-08-12 | $20.16 | $20.18 | $20.11 | $20.15 | $20.15 | 10,194 |
| 2020-08-11 | $20.15 | $20.15 | $19.97 | $19.97 | $19.97 | 18,627 |
FT Cboe Vest Fund of Buffer ETFs (BUFR) News Headlines
.jpg)
What's hot in ETFs? Bond funds are in demand as investors flee the Nasdaq 'QQQ'
There have been strong inflows into fixed income, especially ultrashort funds. Precious metal funds have seen surprisingly light inflows.
cnbc.com March 24, 2025Recent FT Cboe Vest Fund of Buffer ETFs (BUFR) News
Similar Companies to FT Cboe Vest Fund of Buffer ETFs (BUFR) 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 | -- | -- | -- |