First Trust Exchange-Traded Fund VIII ETF (DEED) Exchange: NYSE ARCA
Data as of April 26, 2024
$20.22 ($-0.23) -1.13%
First Trust Exchange-Traded Fund VIII ETF - Daily Information
Click for more stock information on First Trust Exchange-Traded Fund VIII ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $20.25 |
| Previous Close | $20.22 |
| High | $20.33 |
| Low | $20.22 |
| Adjusted Open | $20.25 |
| Previous Adjusted Close | $20.22 |
| Adjusted High | $20.33 |
| Adjusted Low | $20.22 |
About First Trust Exchange-Traded Fund VIII ETF (DEED)
Under normal market conditions, the Fund will invest at least 80% of its net assets (including investment borrowings) in securitized debt securities, including asset-backed securities, residential and commercial mortgage-backed securities and collateralized loan obligations ("CLOs"). The Fund's investment sub-advisor, TCW Investment Management Company LLC ("TCW" or the "Sub-Advisor"), seeks to outperform the Bloomberg Barclays U.S. Mortgage-Backed Securities Index over time through the utilization of independent, bottom-up research to identify securities that are relatively undervalued. Under normal conditions, the Fund's average portfolio duration varies within two years (plus or minus) of the portfolio duration of the securities comprising the Bloomberg Barclays U.S. Mortgage-Backed Securities Index. As a separate measure, there is no limit on the weighted average maturity of the Fund's portfolio. While maturity refers to the expected life of a security, duration is a measure of the expected price volatility of a debt security as a result of changes in market rates of interest.The Fund will invest at least 50% of its total assets in securities issued or guaranteed by the U.S. government, its agencies or instrumentalities (such as Ginnie Mae), and U.S. government-sponsored entities (such as Fannie Mae and Freddie Mac). Government agency or instrumentality securities have different levels of credit support. The Fund may also invest up to 50% of its total assets in non-agency, non-government sponsored entity securities and privately-issued mortgage-related and other asset-backed securities including residential mortgage-backed securities, commercial mortgage-backed securities, asset-backed securities and CLOs ("Private MBS/ABS"). The Fund may invest up to 50% of its net assets in securities rated below investment grade by one or more nationally recognized statistical rating organization ("NRSROs"), or, if unrated, judged to be of comparable quality by the Sub-Advisor (commonly referred to as "high yield" or "junk" bonds). The Fund may also invest up to 10% of its total net assets in non-US dollar denominated securities. The Fund may also utilize listed and over-the-counter traded derivatives instruments including, but not limited to, futures, options, swap agreements and forward contracts for duration/yield curve management and/or hedging purposes. The Fund may invest up to 25% of its assets in over-the-counter derivatives that are used to manage currency, interest rate or credit risk arising from the Fund's investments. The Fund's investments in over-the-counter derivatives that are not used to hedge the Fund's portfolio against currency, interest rate or credit risk will be limited to 20% of the assets in the Fund's portfolio. For purposes of these percentage limitations on over-the-counter derivatives, the weight of such derivatives will be calculated as the aggregate gross notional value of such over-the-counter derivatives.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").
Invest in First Trust Exchange-Traded Fund VIII ETF (DEED)
Historical Stock Data for First Trust Exchange-Traded Fund VIII ETF (DEED)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-10 | $20.25 | $20.33 | $20.22 | $20.22 | $20.22 | 15,189 |
| 2024-04-09 | $20.45 | $20.50 | $20.44 | $20.45 | $20.45 | 33,129 |
| 2024-04-08 | $20.43 | $20.44 | $20.35 | $20.37 | $20.37 | 60,397 |
| 2024-04-05 | $20.48 | $20.57 | $20.48 | $20.52 | $20.52 | 28,588 |
| 2024-04-04 | $20.55 | $20.56 | $20.48 | $20.55 | $20.55 | 10,852 |
| 2024-04-03 | $20.44 | $20.57 | $20.44 | $20.57 | $20.57 | 12,761 |
| 2024-04-02 | $20.45 | $20.54 | $20.45 | $20.52 | $20.52 | 38,414 |
| 2024-04-01 | $20.57 | $20.59 | $20.50 | $20.57 | $20.57 | 9,535 |
| 2024-03-28 | $20.72 | $20.77 | $20.68 | $20.71 | $20.71 | 10,639 |
| 2024-03-27 | $20.72 | $20.77 | $20.67 | $20.71 | $20.71 | 9,331 |
| 2024-03-26 | $20.65 | $20.78 | $20.63 | $20.77 | $20.77 | 29,718 |
| 2024-03-25 | $20.60 | $20.70 | $20.60 | $20.70 | $20.70 | 22,546 |
| 2024-03-22 | $20.67 | $20.72 | $20.64 | $20.72 | $20.72 | 94,957 |
| 2024-03-21 | $20.59 | $20.59 | $20.55 | $20.59 | $20.59 | 10,007 |
| 2024-03-20 | $20.60 | $20.67 | $20.59 | $20.64 | $20.54 | 8,568 |
| 2024-03-19 | $20.59 | $20.62 | $20.57 | $20.58 | $20.48 | 3,165 |
| 2024-03-18 | $20.51 | $20.55 | $20.47 | $20.55 | $20.45 | 68,486 |
| 2024-03-15 | $20.55 | $20.57 | $20.51 | $20.52 | $20.42 | 7,022 |
| 2024-03-14 | $20.65 | $20.65 | $20.54 | $20.54 | $20.44 | 9,047 |
| 2024-03-13 | $20.80 | $20.83 | $20.72 | $20.74 | $20.63 | 21,739 |
| 2024-03-12 | $20.83 | $20.85 | $20.78 | $20.82 | $20.71 | 5,341 |
| 2024-03-11 | $20.94 | $20.94 | $20.87 | $20.92 | $20.81 | 23,038 |
| 2024-03-08 | $20.88 | $20.93 | $20.85 | $20.85 | $20.74 | 21,572 |
| 2024-03-07 | $20.81 | $20.85 | $20.77 | $20.84 | $20.73 | 31,351 |
| 2024-03-06 | $20.78 | $20.89 | $20.78 | $20.84 | $20.73 | 56,783 |
| 2024-03-05 | $20.70 | $20.81 | $20.70 | $20.75 | $20.64 | 36,095 |
| 2024-03-04 | $20.65 | $20.68 | $20.63 | $20.66 | $20.56 | 67,082 |
| 2024-03-01 | $20.57 | $20.71 | $20.57 | $20.71 | $20.60 | 6,769 |
| 2024-02-29 | $20.57 | $20.61 | $20.55 | $20.56 | $20.46 | 3,755 |
| 2024-02-28 | $20.45 | $20.54 | $20.45 | $20.49 | $20.39 | 7,629 |
| 2024-02-27 | $20.46 | $20.54 | $20.44 | $20.47 | $20.36 | 11,551 |
| 2024-02-26 | $20.55 | $20.56 | $20.50 | $20.53 | $20.42 | 4,248 |
| 2024-02-23 | $20.44 | $20.55 | $20.44 | $20.53 | $20.42 | 4,149 |
| 2024-02-22 | $20.46 | $20.47 | $20.40 | $20.40 | $20.30 | 8,574 |
| 2024-02-21 | $20.51 | $20.51 | $20.40 | $20.42 | $20.32 | 18,842 |
| 2024-02-20 | $20.55 | $20.72 | $20.55 | $20.61 | $20.40 | 34,257 |
| 2024-02-16 | $20.64 | $20.68 | $20.61 | $20.65 | $20.65 | 11,667 |
| 2024-02-15 | $20.72 | $20.73 | $20.65 | $20.68 | $20.68 | 36,725 |
| 2024-02-14 | $20.52 | $20.65 | $20.52 | $20.62 | $20.62 | 40,742 |
| 2024-02-13 | $20.62 | $20.64 | $20.51 | $20.56 | $20.56 | 62,534 |
| 2024-02-12 | $20.74 | $20.78 | $20.74 | $20.77 | $20.77 | 8,512 |
| 2024-02-09 | $20.67 | $20.76 | $20.67 | $20.76 | $20.76 | 10,032 |
| 2024-02-08 | $20.78 | $20.79 | $20.77 | $20.79 | $20.79 | 9,602 |
| 2024-02-07 | $20.81 | $20.87 | $20.77 | $20.80 | $20.80 | 24,974 |
| 2024-02-06 | $20.77 | $20.86 | $20.77 | $20.84 | $20.84 | 48,698 |
| 2024-02-05 | $20.80 | $20.80 | $20.69 | $20.74 | $20.74 | 19,346 |
| 2024-02-02 | $20.92 | $21.02 | $20.91 | $20.95 | $20.95 | 4,847 |
| 2024-02-01 | $21.07 | $21.17 | $21.07 | $21.11 | $21.11 | 21,765 |
| 2024-01-31 | $20.95 | $21.06 | $20.94 | $20.99 | $20.99 | 5,425 |
| 2024-01-30 | $20.86 | $20.92 | $20.86 | $20.88 | $20.88 | 40,011 |
| 2024-01-29 | $20.82 | $20.87 | $20.78 | $20.84 | $20.84 | 19,048 |
| 2024-01-26 | $20.73 | $20.79 | $20.73 | $20.75 | $20.75 | 25,347 |
| 2024-01-25 | $20.68 | $20.78 | $20.67 | $20.76 | $20.76 | 4,908 |
| 2024-01-24 | $20.73 | $20.73 | $20.62 | $20.62 | $20.62 | 21,775 |
| 2024-01-23 | $20.74 | $20.74 | $20.66 | $20.69 | $20.69 | 10,100 |
| 2024-01-22 | $20.88 | $20.91 | $20.83 | $20.88 | $20.77 | 20,224 |
| 2024-01-19 | $20.80 | $20.85 | $20.80 | $20.80 | $20.69 | 9,992 |
| 2024-01-18 | $20.90 | $20.90 | $20.83 | $20.88 | $20.77 | 13,135 |
| 2024-01-17 | $20.87 | $20.87 | $20.83 | $20.86 | $20.75 | 7,993 |
| 2024-01-16 | $21.08 | $21.08 | $20.92 | $20.97 | $20.86 | 7,566 |
| 2024-01-12 | $21.11 | $21.14 | $21.08 | $21.11 | $21.11 | 8,750 |
| 2024-01-11 | $20.95 | $21.08 | $20.93 | $21.04 | $21.04 | 52,206 |
| 2024-01-10 | $20.95 | $21.00 | $20.93 | $20.94 | $20.94 | 39,949 |
| 2024-01-09 | $20.99 | $20.99 | $20.92 | $20.95 | $20.95 | 31,588 |
| 2024-01-08 | $20.96 | $21.03 | $20.88 | $20.94 | $20.94 | 37,544 |
| 2024-01-05 | $20.80 | $21.04 | $20.80 | $20.84 | $20.84 | 143,833 |
| 2024-01-04 | $20.97 | $21.06 | $20.97 | $20.98 | $20.98 | 20,330 |
| 2024-01-03 | $20.94 | $21.10 | $20.94 | $21.08 | $21.08 | 19,473 |
| 2024-01-02 | $21.16 | $21.19 | $21.08 | $21.10 | $21.10 | 129,518 |
| 2023-12-29 | $21.22 | $21.22 | $21.17 | $21.21 | $21.21 | 13,099 |
| 2023-12-28 | $21.17 | $21.28 | $21.17 | $21.21 | $21.21 | 173,817 |
| 2023-12-27 | $21.18 | $21.29 | $21.17 | $21.23 | $21.23 | 67,840 |
| 2023-12-26 | $21.14 | $21.19 | $21.11 | $21.19 | $21.19 | 5,351 |
| 2023-12-22 | $21.17 | $21.17 | $21.09 | $21.12 | $21.12 | 9,435 |
| 2023-12-21 | $21.25 | $21.29 | $21.18 | $21.22 | $21.12 | 18,764 |
| 2023-12-20 | $21.19 | $21.22 | $21.13 | $21.20 | $21.10 | 22,036 |
| 2023-12-19 | $21.11 | $21.15 | $21.06 | $21.10 | $21.00 | 44,560 |
| 2023-12-18 | $21.08 | $21.12 | $21.04 | $21.10 | $21.00 | 10,577 |
| 2023-12-15 | $21.11 | $21.19 | $21.11 | $21.13 | $21.03 | 16,023 |
| 2023-12-14 | $20.99 | $21.14 | $20.99 | $21.10 | $21.00 | 27,608 |
| 2023-12-13 | $20.74 | $20.94 | $20.61 | $20.94 | $20.83 | 58,230 |
| 2023-12-12 | $20.55 | $20.66 | $20.52 | $20.59 | $20.49 | 42,065 |
| 2023-12-11 | $20.48 | $20.58 | $20.46 | $20.55 | $20.44 | 5,557 |
| 2023-12-08 | $20.51 | $20.59 | $20.51 | $20.59 | $20.48 | 3,539 |
| 2023-12-07 | $20.56 | $20.73 | $20.56 | $20.63 | $20.53 | 9,045 |
| 2023-12-06 | $20.61 | $20.70 | $20.61 | $20.66 | $20.56 | 8,278 |
| 2023-12-05 | $20.47 | $20.57 | $20.47 | $20.57 | $20.47 | 13,776 |
| 2023-12-04 | $20.45 | $20.46 | $20.40 | $20.44 | $20.34 | 16,209 |
| 2023-12-01 | $20.23 | $20.51 | $20.23 | $20.49 | $20.39 | 6,592 |
| 2023-11-30 | $20.39 | $20.39 | $20.30 | $20.31 | $20.21 | 108,996 |
| 2023-11-29 | $20.35 | $20.43 | $20.34 | $20.43 | $20.33 | 54,722 |
| 2023-11-28 | $20.07 | $20.27 | $20.07 | $20.24 | $20.14 | 22,734 |
| 2023-11-27 | $20.09 | $20.12 | $20.07 | $20.11 | $20.01 | 3,857 |
| 2023-11-24 | $20.02 | $20.05 | $19.98 | $19.99 | $19.89 | 1,103 |
| 2023-11-22 | $20.21 | $20.21 | $20.09 | $20.10 | $20.00 | 16,131 |
| 2023-11-21 | $20.09 | $20.17 | $20.06 | $20.16 | $20.06 | 61,643 |
| 2023-11-20 | $20.15 | $20.18 | $20.07 | $20.18 | $19.98 | 9,338 |
| 2023-11-17 | $20.08 | $20.20 | $20.08 | $20.17 | $19.97 | 105,119 |
| 2023-11-16 | $20.12 | $20.15 | $20.07 | $20.11 | $19.91 | 35,027 |
| 2023-11-15 | $19.97 | $20.01 | $19.93 | $19.98 | $19.78 | 6,396 |
| 2023-11-14 | $20.06 | $20.15 | $20.06 | $20.14 | $19.94 | 12,667 |
| 2023-11-13 | $19.71 | $19.78 | $19.70 | $19.78 | $19.58 | 11,154 |
| 2023-11-10 | $19.83 | $19.92 | $19.77 | $19.79 | $19.79 | 10,349 |
| 2023-11-09 | $19.99 | $19.99 | $19.77 | $19.81 | $19.81 | 4,601 |
| 2023-11-08 | $19.88 | $20.04 | $19.88 | $19.99 | $19.99 | 8,839 |
| 2023-11-07 | $19.85 | $19.96 | $19.85 | $19.94 | $19.94 | 5,625 |
| 2023-11-06 | $19.85 | $19.91 | $19.78 | $19.84 | $19.84 | 9,857 |
| 2023-11-03 | $20.01 | $20.01 | $19.92 | $19.92 | $19.92 | 37,202 |
| 2023-11-02 | $19.83 | $19.89 | $19.78 | $19.82 | $19.82 | 4,432 |
| 2023-11-01 | $19.66 | $19.74 | $19.61 | $19.69 | $19.69 | 19,203 |
| 2023-10-31 | $19.46 | $19.53 | $19.45 | $19.46 | $19.46 | 8,573 |
| 2023-10-30 | $19.42 | $19.47 | $19.42 | $19.45 | $19.45 | 7,566 |
| 2023-10-27 | $19.50 | $19.55 | $19.47 | $19.52 | $19.52 | 7,313 |
| 2023-10-26 | $19.35 | $19.52 | $19.35 | $19.51 | $19.51 | 7,985 |
| 2023-10-25 | $19.43 | $19.43 | $19.28 | $19.32 | $19.32 | 4,850 |
| 2023-10-24 | $19.44 | $19.56 | $19.43 | $19.53 | $19.53 | 17,120 |
| 2023-10-23 | $19.35 | $19.55 | $19.35 | $19.52 | $19.42 | 6,928 |
| 2023-10-20 | $19.44 | $19.54 | $19.41 | $19.45 | $19.35 | 9,474 |
| 2023-10-19 | $19.52 | $19.53 | $19.36 | $19.43 | $19.33 | 12,919 |
| 2023-10-18 | $19.61 | $19.61 | $19.47 | $19.47 | $19.37 | 4,927 |
| 2023-10-17 | $19.70 | $19.71 | $19.62 | $19.66 | $19.56 | 4,214 |
| 2023-10-16 | $19.97 | $19.97 | $19.81 | $19.83 | $19.73 | 5,704 |
| 2023-10-13 | $20.03 | $20.03 | $19.95 | $19.97 | $19.87 | 6,258 |
| 2023-10-12 | $20.05 | $20.05 | $19.86 | $19.86 | $19.76 | 127,274 |
| 2023-10-11 | $20.10 | $20.20 | $20.05 | $20.06 | $19.96 | 23,751 |
| 2023-10-10 | $20.01 | $20.11 | $19.96 | $20.03 | $19.93 | 136,812 |
| 2023-10-09 | $19.98 | $20.08 | $19.94 | $20.08 | $19.97 | 6,656 |
| 2023-10-06 | $19.75 | $19.92 | $19.74 | $19.83 | $19.73 | 36,877 |
| 2023-10-05 | $19.92 | $19.97 | $19.92 | $19.94 | $19.84 | 5,182 |
| 2023-10-04 | $19.80 | $19.90 | $19.76 | $19.87 | $19.77 | 16,416 |
| 2023-10-03 | $19.73 | $19.82 | $19.68 | $19.77 | $19.67 | 167,434 |
| 2023-10-02 | $19.90 | $19.90 | $19.82 | $19.82 | $19.72 | 8,543 |
| 2023-09-29 | $20.14 | $20.14 | $19.97 | $19.97 | $19.87 | 2,934 |
| 2023-09-28 | $19.92 | $20.06 | $19.92 | $20.06 | $19.95 | 62,683 |
| 2023-09-27 | $20.18 | $20.18 | $19.95 | $20.01 | $19.91 | 21,367 |
| 2023-09-26 | $20.23 | $20.23 | $20.11 | $20.14 | $20.03 | 6,757 |
| 2023-09-25 | $20.24 | $20.24 | $20.13 | $20.13 | $20.03 | 6,128 |
| 2023-09-22 | $20.35 | $20.36 | $20.30 | $20.34 | $20.24 | 8,085 |
| 2023-09-21 | $20.43 | $20.43 | $20.39 | $20.39 | $20.19 | 119,617 |
| 2023-09-20 | $20.57 | $20.63 | $20.47 | $20.50 | $20.30 | 40,749 |
| 2023-09-19 | $20.58 | $20.62 | $20.54 | $20.55 | $20.35 | 51,565 |
| 2023-09-18 | $20.57 | $20.64 | $20.57 | $20.64 | $20.43 | 7,779 |
| 2023-09-15 | $20.61 | $20.66 | $20.56 | $20.57 | $20.37 | 37,359 |
| 2023-09-14 | $20.73 | $20.73 | $20.68 | $20.72 | $20.51 | 24,406 |
| 2023-09-13 | $20.60 | $20.69 | $20.60 | $20.68 | $20.47 | 13,973 |
| 2023-09-12 | $20.62 | $20.64 | $20.59 | $20.63 | $20.42 | 59,227 |
| 2023-09-11 | $20.57 | $20.61 | $20.57 | $20.61 | $20.40 | 11,821 |
| 2023-09-08 | $20.61 | $20.65 | $20.61 | $20.63 | $20.42 | 4,523 |
| 2023-09-07 | $20.54 | $20.60 | $20.53 | $20.60 | $20.39 | 45,559 |
| 2023-09-06 | $20.57 | $20.57 | $20.49 | $20.53 | $20.33 | 105,777 |
| 2023-09-05 | $20.69 | $20.70 | $20.60 | $20.62 | $20.41 | 14,480 |
| 2023-09-01 | $20.79 | $20.79 | $20.73 | $20.74 | $20.53 | 73,647 |
| 2023-08-31 | $20.88 | $20.88 | $20.85 | $20.85 | $20.64 | 8,590 |
| 2023-08-30 | $20.80 | $20.85 | $20.77 | $20.78 | $20.57 | 15,828 |
| 2023-08-29 | $20.55 | $20.80 | $20.55 | $20.80 | $20.59 | 13,018 |
| 2023-08-28 | $20.65 | $20.65 | $20.58 | $20.60 | $20.39 | 27,822 |
| 2023-08-25 | $20.56 | $20.62 | $20.54 | $20.59 | $20.59 | 11,842 |
| 2023-08-24 | $20.56 | $20.65 | $20.56 | $20.57 | $20.57 | 14,606 |
| 2023-08-23 | $20.54 | $20.66 | $20.54 | $20.65 | $20.65 | 30,634 |
| 2023-08-22 | $20.41 | $20.48 | $20.41 | $20.44 | $20.44 | 6,345 |
| 2023-08-21 | $20.55 | $20.55 | $20.49 | $20.53 | $20.43 | 9,223 |
| 2023-08-18 | $20.67 | $20.67 | $20.59 | $20.60 | $20.50 | 20,269 |
| 2023-08-17 | $20.62 | $20.62 | $20.57 | $20.62 | $20.62 | 16,270 |
| 2023-08-16 | $20.69 | $20.73 | $20.63 | $20.64 | $20.64 | 13,915 |
| 2023-08-15 | $20.66 | $20.70 | $20.66 | $20.66 | $20.66 | 14,968 |
| 2023-08-14 | $20.66 | $20.73 | $20.66 | $20.68 | $20.68 | 7,574 |
| 2023-08-11 | $20.76 | $20.78 | $20.69 | $20.69 | $20.69 | 6,934 |
| 2023-08-10 | $20.97 | $21.01 | $20.79 | $20.79 | $20.79 | 16,047 |
| 2023-08-09 | $20.90 | $20.99 | $20.90 | $20.99 | $20.99 | 5,974 |
| 2023-08-08 | $20.87 | $20.98 | $20.87 | $20.94 | $20.94 | 68,131 |
| 2023-08-07 | $20.82 | $20.87 | $20.82 | $20.86 | $20.86 | 3,352 |
| 2023-08-04 | $20.74 | $20.84 | $20.74 | $20.84 | $20.84 | 9,241 |
| 2023-08-03 | $20.63 | $20.66 | $20.63 | $20.65 | $20.65 | 14,106 |
| 2023-08-02 | $20.83 | $20.83 | $20.73 | $20.80 | $20.80 | 17,406 |
| 2023-08-01 | $20.92 | $20.92 | $20.85 | $20.86 | $20.86 | 9,871 |
| 2023-07-31 | $21.05 | $21.05 | $21.00 | $21.00 | $21.00 | 8,366 |
| 2023-07-28 | $20.95 | $21.02 | $20.95 | $21.00 | $21.00 | 19,304 |
| 2023-07-27 | $21.04 | $21.07 | $20.90 | $20.93 | $20.93 | 36,439 |
| 2023-07-26 | $21.05 | $21.12 | $21.05 | $21.10 | $21.10 | 9,830 |
| 2023-07-25 | $21.00 | $21.03 | $20.98 | $21.00 | $21.00 | 6,069 |
| 2023-07-24 | $21.09 | $21.14 | $21.06 | $21.06 | $21.06 | 19,420 |
| 2023-07-21 | $21.07 | $21.12 | $21.06 | $21.06 | $21.06 | 6,968 |
| 2023-07-20 | $21.16 | $21.18 | $21.13 | $21.18 | $21.07 | 6,948 |
| 2023-07-19 | $21.30 | $21.35 | $21.27 | $21.30 | $21.19 | 29,648 |
| 2023-07-18 | $21.30 | $21.35 | $21.25 | $21.25 | $21.14 | 30,158 |
| 2023-07-17 | $21.24 | $21.31 | $21.24 | $21.26 | $21.15 | 43,879 |
| 2023-07-14 | $21.29 | $21.33 | $21.23 | $21.25 | $21.14 | 7,050 |
| 2023-07-13 | $21.27 | $21.34 | $21.27 | $21.34 | $21.23 | 50,802 |
| 2023-07-12 | $21.14 | $21.21 | $21.09 | $21.19 | $21.08 | 150,848 |
| 2023-07-11 | $21.01 | $21.04 | $20.99 | $20.99 | $20.99 | 20,058 |
| 2023-07-10 | $20.92 | $21.03 | $20.90 | $20.93 | $20.93 | 32,065 |
| 2023-07-07 | $20.96 | $20.97 | $20.84 | $20.87 | $20.87 | 161,756 |
| 2023-07-06 | $21.02 | $21.02 | $20.91 | $20.92 | $20.92 | 26,105 |
| 2023-07-05 | $21.26 | $21.27 | $21.12 | $21.12 | $21.12 | 22,757 |
| 2023-07-03 | $21.38 | $21.39 | $21.26 | $21.26 | $21.26 | 22,477 |
| 2023-06-30 | $21.34 | $21.38 | $21.34 | $21.35 | $21.35 | 3,929 |
| 2023-06-29 | $21.33 | $21.36 | $21.31 | $21.33 | $21.33 | 10,897 |
| 2023-06-28 | $21.46 | $21.54 | $21.44 | $21.54 | $21.54 | 18,799 |
| 2023-06-27 | $21.49 | $21.55 | $21.45 | $21.50 | $21.50 | 16,067 |
| 2023-06-26 | $21.51 | $21.65 | $21.51 | $21.63 | $21.52 | 47,946 |
| 2023-06-23 | $21.48 | $21.53 | $21.46 | $21.53 | $21.43 | 5,502 |
| 2023-06-22 | $21.44 | $21.51 | $21.39 | $21.39 | $21.29 | 7,053 |
| 2023-06-21 | $21.43 | $21.56 | $21.42 | $21.50 | $21.40 | 16,342 |
| 2023-06-20 | $21.46 | $21.53 | $21.46 | $21.49 | $21.39 | 16,399 |
| 2023-06-16 | $21.44 | $21.51 | $21.44 | $21.48 | $21.48 | 42,278 |
| 2023-06-15 | $21.49 | $21.57 | $21.48 | $21.56 | $21.56 | 19,511 |
| 2023-06-14 | $21.34 | $21.42 | $21.30 | $21.42 | $21.42 | 28,908 |
| 2023-06-13 | $21.44 | $21.44 | $21.31 | $21.32 | $21.32 | 20,029 |
| 2023-06-12 | $21.39 | $21.45 | $21.36 | $21.44 | $21.44 | 42,994 |
| 2023-06-09 | $21.39 | $21.45 | $21.36 | $21.40 | $21.40 | 37,413 |
| 2023-06-08 | $21.37 | $21.48 | $21.37 | $21.46 | $21.46 | 33,693 |
| 2023-06-07 | $21.42 | $21.45 | $21.30 | $21.36 | $21.36 | 12,258 |
| 2023-06-06 | $21.44 | $21.51 | $21.41 | $21.51 | $21.51 | 19,421 |
| 2023-06-05 | $21.33 | $21.48 | $21.33 | $21.43 | $21.43 | 67,000 |
| 2023-06-02 | $21.44 | $21.47 | $21.38 | $21.44 | $21.44 | 260,751 |
| 2023-06-01 | $21.52 | $21.52 | $21.45 | $21.47 | $21.47 | 21,599 |
| 2023-05-31 | $21.38 | $21.47 | $21.33 | $21.45 | $21.45 | 47,786 |
| 2023-05-30 | $21.23 | $21.32 | $21.21 | $21.32 | $21.32 | 49,419 |
| 2023-05-26 | $21.13 | $21.16 | $21.08 | $21.15 | $21.15 | 47,883 |
| 2023-05-25 | $21.18 | $21.19 | $21.12 | $21.14 | $21.14 | 13,417 |
| 2023-05-24 | $21.31 | $21.33 | $21.26 | $21.26 | $21.26 | 6,853 |
| 2023-05-23 | $21.25 | $21.35 | $21.25 | $21.29 | $21.29 | 12,362 |
| 2023-05-22 | $21.45 | $21.47 | $21.37 | $21.39 | $21.29 | 10,096 |
| 2023-05-19 | $21.38 | $21.47 | $21.38 | $21.39 | $21.39 | 120,494 |
| 2023-05-18 | $21.48 | $21.53 | $21.45 | $21.46 | $21.46 | 28,234 |
| 2023-05-17 | $21.59 | $21.59 | $21.53 | $21.55 | $21.55 | 26,983 |
| 2023-05-16 | $21.63 | $21.66 | $21.57 | $21.66 | $21.66 | 36,677 |
| 2023-05-15 | $21.71 | $21.74 | $21.71 | $21.73 | $21.73 | 14,799 |
| 2023-05-12 | $21.82 | $21.86 | $21.75 | $21.76 | $21.76 | 86,204 |
| 2023-05-11 | $21.85 | $21.88 | $21.80 | $21.81 | $21.81 | 29,271 |
| 2023-05-10 | $21.67 | $21.76 | $21.66 | $21.74 | $21.74 | 28,179 |
| 2023-05-09 | $21.60 | $21.62 | $21.53 | $21.60 | $21.60 | 82,513 |
| 2023-05-08 | $21.66 | $21.71 | $21.61 | $21.64 | $21.64 | 54,947 |
| 2023-05-05 | $21.75 | $21.75 | $21.66 | $21.68 | $21.68 | 41,236 |
| 2023-05-04 | $21.82 | $21.96 | $21.80 | $21.82 | $21.82 | 44,504 |
| 2023-05-03 | $21.68 | $21.86 | $21.68 | $21.84 | $21.84 | 80,941 |
| 2023-05-02 | $21.59 | $21.70 | $21.56 | $21.67 | $21.67 | 87,314 |
| 2023-05-01 | $21.63 | $21.63 | $21.52 | $21.57 | $21.57 | 29,325 |
| 2023-04-28 | $21.72 | $21.73 | $21.63 | $21.73 | $21.73 | 30,464 |
| 2023-04-27 | $21.58 | $21.62 | $21.55 | $21.55 | $21.55 | 57,110 |
| 2023-04-26 | $21.72 | $21.77 | $21.64 | $21.66 | $21.66 | 51,182 |
| 2023-04-25 | $21.54 | $21.76 | $21.54 | $21.70 | $21.70 | 26,143 |
| 2023-04-24 | $21.57 | $21.57 | $21.53 | $21.54 | $21.54 | 7,815 |
| 2023-04-21 | $21.52 | $21.58 | $21.47 | $21.47 | $21.47 | 16,899 |
| 2023-04-20 | $21.56 | $21.63 | $21.54 | $21.55 | $21.45 | 26,599 |
| 2023-04-19 | $21.43 | $21.51 | $21.42 | $21.49 | $21.39 | 42,069 |
| 2023-04-18 | $21.47 | $21.55 | $21.46 | $21.51 | $21.41 | 54,677 |
| 2023-04-17 | $21.53 | $21.54 | $21.51 | $21.52 | $21.42 | 8,136 |
| 2023-04-14 | $21.59 | $21.61 | $21.54 | $21.60 | $21.50 | 19,145 |
| 2023-04-13 | $21.78 | $21.83 | $21.68 | $21.70 | $21.60 | 13,650 |
| 2023-04-12 | $21.74 | $21.77 | $21.69 | $21.75 | $21.65 | 19,261 |
| 2023-04-11 | $21.63 | $21.66 | $21.60 | $21.64 | $21.54 | 113,562 |
| 2023-04-10 | $21.71 | $21.76 | $21.68 | $21.70 | $21.60 | 19,379 |
| 2023-04-06 | $21.96 | $21.96 | $21.86 | $21.87 | $21.77 | 19,345 |
| 2023-04-05 | $21.87 | $22.01 | $21.87 | $21.92 | $21.82 | 54,709 |
| 2023-04-04 | $21.74 | $21.85 | $21.74 | $21.83 | $21.73 | 17,458 |
| 2023-04-03 | $21.70 | $21.70 | $21.55 | $21.65 | $21.55 | 11,304 |
| 2023-03-31 | $21.50 | $21.73 | $21.50 | $21.72 | $21.62 | 23,059 |
| 2023-03-30 | $21.50 | $21.57 | $21.48 | $21.54 | $21.44 | 13,261 |
| 2023-03-29 | $21.49 | $21.50 | $21.41 | $21.46 | $21.36 | 19,700 |
| 2023-03-28 | $21.53 | $21.59 | $21.48 | $21.55 | $21.45 | 42,823 |
| 2023-03-27 | $21.61 | $21.67 | $21.57 | $21.58 | $21.48 | 30,522 |
| 2023-03-24 | $21.84 | $21.89 | $21.81 | $21.82 | $21.72 | 64,857 |
| 2023-03-23 | $21.76 | $21.90 | $21.76 | $21.86 | $21.86 | 47,532 |
| 2023-03-22 | $21.51 | $21.77 | $21.50 | $21.77 | $21.77 | 16,507 |
| 2023-03-21 | $21.50 | $21.60 | $21.46 | $21.49 | $21.49 | 34,117 |
| 2023-03-20 | $21.85 | $21.86 | $21.70 | $21.74 | $21.74 | 10,420 |
| 2023-03-17 | $21.73 | $21.85 | $21.71 | $21.76 | $21.76 | 13,155 |
| 2023-03-16 | $21.70 | $21.72 | $21.45 | $21.47 | $21.47 | 51,096 |
| 2023-03-15 | $21.69 | $21.85 | $21.64 | $21.70 | $21.70 | 35,555 |
| 2023-03-14 | $21.49 | $21.57 | $21.42 | $21.46 | $21.46 | 16,487 |
| 2023-03-13 | $21.63 | $21.71 | $21.55 | $21.61 | $21.61 | 78,589 |
| 2023-03-10 | $21.28 | $21.39 | $21.28 | $21.38 | $21.38 | 8,468 |
| 2023-03-09 | $21.10 | $21.15 | $21.05 | $21.14 | $21.14 | 16,409 |
| 2023-03-08 | $21.06 | $21.12 | $21.00 | $21.00 | $21.00 | 21,158 |
| 2023-03-07 | $21.14 | $21.14 | $21.04 | $21.13 | $21.13 | 204,030 |
| 2023-03-06 | $21.17 | $21.17 | $21.09 | $21.13 | $21.13 | 36,411 |
| 2023-03-03 | $21.06 | $21.14 | $20.99 | $21.07 | $21.07 | 51,576 |
| 2023-03-02 | $21.02 | $21.05 | $21.01 | $21.03 | $21.03 | 23,199 |
| 2023-03-01 | $21.24 | $21.24 | $21.11 | $21.18 | $21.18 | 19,804 |
| 2023-02-28 | $21.22 | $21.27 | $21.20 | $21.27 | $21.27 | 14,644 |
| 2023-02-27 | $21.31 | $21.31 | $21.19 | $21.19 | $21.19 | 28,165 |
| 2023-02-24 | $21.26 | $21.42 | $21.19 | $21.33 | $21.33 | 369,777 |
| 2023-02-23 | $21.28 | $21.34 | $21.25 | $21.31 | $21.31 | 10,568 |
| 2023-02-22 | $21.32 | $21.32 | $21.20 | $21.22 | $21.22 | 45,999 |
| 2023-02-21 | $21.45 | $21.45 | $21.36 | $21.38 | $21.29 | 66,939 |
| 2023-02-17 | $21.52 | $21.54 | $21.50 | $21.54 | $21.44 | 11,544 |
| 2023-02-16 | $21.53 | $21.58 | $21.51 | $21.52 | $21.43 | 10,212 |
| 2023-02-15 | $21.59 | $21.61 | $21.53 | $21.57 | $21.48 | 11,111 |
| 2023-02-14 | $21.63 | $21.63 | $21.56 | $21.59 | $21.50 | 32,029 |
| 2023-02-13 | $21.68 | $21.70 | $21.57 | $21.69 | $21.60 | 33,484 |
| 2023-02-10 | $21.74 | $21.75 | $21.66 | $21.68 | $21.58 | 7,633 |
| 2023-02-09 | $21.75 | $21.76 | $21.67 | $21.68 | $21.59 | 4,783 |
| 2023-02-08 | $21.74 | $21.74 | $21.67 | $21.72 | $21.63 | 12,795 |
| 2023-02-07 | $21.77 | $21.79 | $21.70 | $21.72 | $21.63 | 78,833 |
| 2023-02-06 | $21.86 | $21.86 | $21.78 | $21.79 | $21.69 | 6,902 |
| 2023-02-03 | $22.02 | $22.02 | $21.91 | $21.97 | $21.88 | 30,255 |
| 2023-02-02 | $22.18 | $22.18 | $22.08 | $22.10 | $22.01 | 6,201 |
| 2023-02-01 | $21.89 | $22.01 | $21.87 | $21.97 | $21.88 | 4,368 |
| 2023-01-31 | $21.91 | $21.91 | $21.81 | $21.89 | $21.80 | 100,191 |
| 2023-01-30 | $21.84 | $21.89 | $21.84 | $21.84 | $21.75 | 30,344 |
| 2023-01-27 | $21.85 | $21.91 | $21.85 | $21.90 | $21.80 | 11,087 |
| 2023-01-26 | $21.91 | $21.93 | $21.87 | $21.89 | $21.79 | 35,948 |
| 2023-01-25 | $21.91 | $21.94 | $21.88 | $21.91 | $21.82 | 14,201 |
| 2023-01-24 | $21.79 | $21.87 | $21.79 | $21.85 | $21.75 | 73,346 |
| 2023-01-23 | $21.88 | $21.92 | $21.87 | $21.91 | $21.72 | 17,937 |
| 2023-01-20 | $21.96 | $22.01 | $21.87 | $21.92 | $21.74 | 28,117 |
| 2023-01-19 | $22.05 | $22.09 | $21.99 | $22.04 | $21.86 | 19,619 |
| 2023-01-18 | $21.97 | $22.01 | $21.93 | $22.00 | $21.81 | 70,535 |
| 2023-01-17 | $21.84 | $21.89 | $21.81 | $21.87 | $21.68 | 28,905 |
| 2023-01-13 | $21.92 | $21.95 | $21.86 | $21.88 | $21.88 | 7,722 |
| 2023-01-12 | $21.84 | $21.90 | $21.79 | $21.88 | $21.88 | 41,060 |
| 2023-01-11 | $21.60 | $21.68 | $21.60 | $21.66 | $21.66 | 43,929 |
| 2023-01-10 | $21.62 | $21.67 | $21.58 | $21.61 | $21.61 | 21,444 |
| 2023-01-09 | $21.65 | $21.68 | $21.64 | $21.66 | $21.66 | 39,139 |
| 2023-01-06 | $21.34 | $21.56 | $21.34 | $21.56 | $21.56 | 12,154 |
| 2023-01-05 | $21.26 | $21.35 | $21.26 | $21.31 | $21.31 | 25,645 |
| 2023-01-04 | $21.29 | $21.32 | $21.27 | $21.29 | $21.29 | 5,827 |
| 2023-01-03 | $21.22 | $21.25 | $21.14 | $21.20 | $21.20 | 32,611 |
| 2022-12-30 | $21.22 | $21.22 | $21.05 | $21.09 | $21.09 | 73,985 |
| 2022-12-29 | $21.20 | $21.29 | $21.17 | $21.25 | $21.25 | 30,556 |
| 2022-12-28 | $21.25 | $21.25 | $21.11 | $21.17 | $21.17 | 159,697 |
| 2022-12-27 | $21.35 | $21.35 | $21.22 | $21.25 | $21.25 | 26,697 |
| 2022-12-23 | $21.40 | $21.40 | $21.31 | $21.35 | $21.35 | 33,356 |
| 2022-12-22 | $21.47 | $21.56 | $21.47 | $21.51 | $21.42 | 18,152 |
| 2022-12-21 | $21.54 | $21.55 | $21.48 | $21.48 | $21.39 | 29,615 |
| 2022-12-20 | $21.63 | $21.63 | $21.45 | $21.52 | $21.43 | 105,979 |
| 2022-12-19 | $21.75 | $21.76 | $21.62 | $21.66 | $21.57 | 27,144 |
| 2022-12-16 | $21.67 | $21.83 | $21.67 | $21.75 | $21.66 | 31,182 |
| 2022-12-15 | $21.75 | $21.80 | $21.70 | $21.73 | $21.64 | 38,493 |
| 2022-12-14 | $21.67 | $21.75 | $21.63 | $21.69 | $21.60 | 22,248 |
| 2022-12-13 | $21.62 | $21.68 | $21.57 | $21.60 | $21.51 | 22,756 |
| 2022-12-12 | $21.50 | $21.51 | $21.26 | $21.40 | $21.31 | 70,634 |
| 2022-12-09 | $21.53 | $21.55 | $21.47 | $21.48 | $21.39 | 23,957 |
| 2022-12-08 | $21.63 | $21.65 | $21.55 | $21.56 | $21.47 | 72,765 |
| 2022-12-07 | $21.49 | $21.59 | $21.49 | $21.59 | $21.50 | 72,634 |
| 2022-12-06 | $21.43 | $21.43 | $21.39 | $21.39 | $21.30 | 54,146 |
| 2022-12-05 | $21.52 | $21.55 | $21.40 | $21.42 | $21.33 | 18,923 |
| 2022-12-02 | $21.43 | $21.55 | $21.41 | $21.55 | $21.45 | 29,933 |
| 2022-12-01 | $21.36 | $21.50 | $21.36 | $21.47 | $21.38 | 40,134 |
| 2022-11-30 | $21.14 | $21.37 | $21.09 | $21.37 | $21.28 | 100,970 |
| 2022-11-29 | $21.24 | $21.26 | $21.15 | $21.17 | $21.08 | 50,691 |
| 2022-11-28 | $21.33 | $21.35 | $21.30 | $21.32 | $21.23 | 24,619 |
| 2022-11-25 | $21.25 | $21.30 | $21.25 | $21.28 | $21.19 | 26,089 |
| 2022-11-23 | $21.19 | $21.29 | $21.15 | $21.22 | $21.13 | 308,868 |
| 2022-11-22 | $21.12 | $21.14 | $21.10 | $21.14 | $21.05 | 266,600 |
| 2022-11-21 | $21.20 | $21.22 | $21.09 | $21.12 | $20.96 | 52,636 |
| 2022-11-18 | $21.22 | $21.24 | $21.15 | $21.17 | $21.01 | 17,876 |
| 2022-11-17 | $21.21 | $21.23 | $21.06 | $21.21 | $21.05 | 28,303 |
| 2022-11-16 | $21.22 | $21.22 | $21.19 | $21.21 | $21.05 | 9,132 |
| 2022-11-15 | $21.07 | $21.12 | $21.07 | $21.09 | $20.92 | 23,935 |
| 2022-11-14 | $21.02 | $21.06 | $20.97 | $21.03 | $20.87 | 21,837 |
| 2022-11-11 | $21.11 | $21.11 | $21.03 | $21.06 | $20.90 | 13,675 |
| 2022-11-10 | $20.77 | $20.99 | $20.75 | $20.88 | $20.72 | 22,845 |
| 2022-11-09 | $20.57 | $20.61 | $20.53 | $20.61 | $20.45 | 18,929 |
| 2022-11-08 | $20.55 | $20.60 | $20.53 | $20.58 | $20.42 | 25,136 |
| 2022-11-07 | $20.58 | $20.61 | $20.50 | $20.54 | $20.38 | 27,226 |
| 2022-11-04 | $20.59 | $20.62 | $20.55 | $20.55 | $20.39 | 4,847 |
| 2022-11-03 | $20.64 | $20.68 | $20.57 | $20.66 | $20.50 | 18,828 |
| 2022-11-02 | $20.67 | $20.78 | $20.63 | $20.67 | $20.51 | 20,598 |
| 2022-11-01 | $20.71 | $20.76 | $20.61 | $20.63 | $20.47 | 23,394 |
| 2022-10-31 | $20.76 | $20.76 | $20.50 | $20.57 | $20.41 | 117,923 |
| 2022-10-28 | $20.81 | $20.81 | $20.75 | $20.78 | $20.62 | 12,779 |
| 2022-10-27 | $20.81 | $20.88 | $20.81 | $20.87 | $20.70 | 8,486 |
| 2022-10-26 | $20.67 | $20.72 | $20.66 | $20.70 | $20.54 | 33,195 |
| 2022-10-25 | $20.56 | $20.65 | $20.52 | $20.60 | $20.44 | 16,272 |
| 2022-10-24 | $20.50 | $20.54 | $20.43 | $20.43 | $20.27 | 85,498 |
| 2022-10-21 | $20.47 | $20.56 | $20.36 | $20.54 | $20.38 | 88,343 |
| 2022-10-20 | $20.72 | $20.72 | $20.52 | $20.59 | $20.36 | 26,909 |
| 2022-10-19 | $20.89 | $20.89 | $20.78 | $20.86 | $20.63 | 43,048 |
| 2022-10-18 | $20.98 | $21.00 | $20.91 | $20.95 | $20.72 | 23,934 |
| 2022-10-17 | $20.97 | $21.02 | $20.81 | $20.93 | $20.70 | 70,855 |
| 2022-10-14 | $21.06 | $21.07 | $20.95 | $21.02 | $20.79 | 18,860 |
| 2022-10-13 | $20.98 | $21.05 | $20.91 | $20.94 | $20.71 | 68,849 |
| 2022-10-12 | $21.21 | $21.21 | $21.03 | $21.15 | $20.92 | 273,690 |
| 2022-10-11 | $21.32 | $21.33 | $21.05 | $21.18 | $20.95 | 187,051 |
| 2022-10-10 | $21.34 | $21.34 | $21.18 | $21.31 | $21.08 | 122,458 |
| 2022-10-07 | $21.36 | $21.36 | $21.20 | $21.30 | $21.30 | 70,969 |
| 2022-10-06 | $21.53 | $21.53 | $21.37 | $21.41 | $21.41 | 105,279 |
| 2022-10-05 | $21.64 | $21.65 | $21.40 | $21.53 | $21.53 | 835,919 |
| 2022-10-04 | $21.68 | $21.74 | $21.59 | $21.66 | $21.66 | 64,271 |
| 2022-10-03 | $21.50 | $21.65 | $21.50 | $21.54 | $21.54 | 97,764 |
| 2022-09-30 | $21.56 | $21.63 | $21.46 | $21.47 | $21.47 | 33,138 |
| 2022-09-29 | $21.65 | $21.65 | $21.42 | $21.51 | $21.51 | 186,259 |
| 2022-09-28 | $21.45 | $21.60 | $21.45 | $21.60 | $21.60 | 27,853 |
| 2022-09-27 | $21.35 | $21.35 | $21.24 | $21.26 | $21.26 | 29,288 |
| 2022-09-26 | $21.64 | $21.64 | $21.44 | $21.47 | $21.47 | 21,353 |
| 2022-09-23 | $21.79 | $21.79 | $21.71 | $21.72 | $21.72 | 15,977 |
| 2022-09-22 | $22.02 | $22.02 | $21.92 | $21.94 | $21.89 | 78,658 |
| 2022-09-21 | $22.01 | $22.06 | $21.93 | $22.03 | $21.98 | 61,782 |
| 2022-09-20 | $22.07 | $22.07 | $21.98 | $22.00 | $21.95 | 72,129 |
| 2022-09-19 | $22.14 | $22.15 | $22.12 | $22.14 | $22.09 | 24,425 |
| 2022-09-16 | $22.16 | $22.22 | $22.16 | $22.21 | $22.16 | 58,182 |
| 2022-09-15 | $22.27 | $22.27 | $22.22 | $22.23 | $22.18 | 23,674 |
| 2022-09-14 | $22.25 | $22.27 | $22.23 | $22.24 | $22.24 | 65,701 |
| 2022-09-13 | $22.34 | $22.34 | $22.26 | $22.29 | $22.29 | 46,983 |
| 2022-09-12 | $22.45 | $22.48 | $22.41 | $22.43 | $22.43 | 20,566 |
| 2022-09-09 | $22.56 | $22.56 | $22.50 | $22.50 | $22.50 | 24,191 |
| 2022-09-08 | $22.61 | $22.62 | $22.51 | $22.51 | $22.51 | 38,541 |
| 2022-09-07 | $22.53 | $22.57 | $22.51 | $22.57 | $22.57 | 31,386 |
| 2022-09-06 | $22.64 | $22.64 | $22.56 | $22.56 | $22.56 | 22,879 |
| 2022-09-02 | $22.61 | $22.65 | $22.60 | $22.62 | $22.62 | 36,799 |
| 2022-09-01 | $22.63 | $22.68 | $22.61 | $22.61 | $22.61 | 35,342 |
| 2022-08-31 | $22.73 | $22.74 | $22.67 | $22.71 | $22.71 | 31,584 |
| 2022-08-30 | $22.74 | $22.76 | $22.70 | $22.74 | $22.74 | 21,589 |
| 2022-08-29 | $22.78 | $22.82 | $22.66 | $22.77 | $22.77 | 53,767 |
| 2022-08-26 | $22.81 | $22.91 | $22.80 | $22.83 | $22.83 | 19,066 |
| 2022-08-25 | $22.81 | $22.84 | $22.78 | $22.82 | $22.82 | 21,584 |
| 2022-08-24 | $22.87 | $22.87 | $22.79 | $22.80 | $22.80 | 18,294 |
| 2022-08-23 | $22.91 | $22.95 | $22.83 | $22.92 | $22.92 | 15,852 |
| 2022-08-22 | $23.01 | $23.03 | $22.92 | $23.01 | $22.97 | 93,921 |
| 2022-08-19 | $23.13 | $23.15 | $23.01 | $23.09 | $23.05 | 132,008 |
| 2022-08-18 | $23.20 | $23.20 | $23.07 | $23.10 | $23.06 | 33,608 |
| 2022-08-17 | $23.10 | $23.20 | $23.08 | $23.10 | $23.06 | 28,185 |
| 2022-08-16 | $23.29 | $23.29 | $23.13 | $23.17 | $23.13 | 194,028 |
| 2022-08-15 | $23.34 | $23.34 | $23.17 | $23.17 | $23.13 | 67,228 |
| 2022-08-12 | $23.21 | $23.27 | $23.09 | $23.22 | $23.18 | 55,373 |
| 2022-08-11 | $23.33 | $23.33 | $23.06 | $23.20 | $23.16 | 46,540 |
| 2022-08-10 | $23.17 | $23.33 | $23.12 | $23.12 | $23.08 | 15,256 |
| 2022-08-09 | $23.15 | $23.15 | $23.06 | $23.11 | $23.07 | 19,501 |
| 2022-08-08 | $23.16 | $23.20 | $23.11 | $23.14 | $23.10 | 29,442 |
| 2022-08-05 | $23.16 | $23.20 | $23.06 | $23.06 | $23.02 | 78,847 |
| 2022-08-04 | $23.30 | $23.39 | $23.24 | $23.35 | $23.31 | 48,329 |
| 2022-08-03 | $23.20 | $23.26 | $23.10 | $23.18 | $23.14 | 24,737 |
| 2022-08-02 | $23.44 | $23.49 | $23.19 | $23.23 | $23.19 | 107,893 |
| 2022-08-01 | $23.45 | $23.51 | $23.40 | $23.46 | $23.42 | 84,086 |
| 2022-07-29 | $23.35 | $23.46 | $23.33 | $23.43 | $23.39 | 25,094 |
| 2022-07-28 | $23.28 | $23.36 | $23.20 | $23.25 | $23.21 | 44,484 |
| 2022-07-27 | $23.19 | $23.21 | $23.06 | $23.21 | $23.17 | 57,751 |
| 2022-07-26 | $23.16 | $23.23 | $23.09 | $23.14 | $23.10 | 70,142 |
| 2022-07-25 | $23.10 | $23.16 | $23.04 | $23.07 | $23.03 | 25,369 |
| 2022-07-22 | $23.05 | $23.09 | $23.00 | $23.04 | $23.00 | 29,417 |
| 2022-07-21 | $22.78 | $22.84 | $22.74 | $22.84 | $22.80 | 45,139 |
| 2022-07-20 | $22.80 | $22.86 | $22.76 | $22.76 | $22.70 | 16,611 |
| 2022-07-19 | $22.89 | $22.89 | $22.77 | $22.77 | $22.71 | 15,087 |
| 2022-07-18 | $22.82 | $22.89 | $22.78 | $22.80 | $22.74 | 48,314 |
| 2022-07-15 | $22.82 | $22.90 | $22.80 | $22.89 | $22.83 | 12,592 |
| 2022-07-14 | $22.82 | $22.86 | $22.73 | $22.85 | $22.79 | 15,058 |
| 2022-07-13 | $22.77 | $22.89 | $22.67 | $22.89 | $22.83 | 37,359 |
| 2022-07-12 | $22.87 | $22.87 | $22.75 | $22.85 | $22.79 | 65,459 |
| 2022-07-11 | $22.69 | $22.82 | $22.69 | $22.80 | $22.74 | 28,715 |
| 2022-07-08 | $22.79 | $22.80 | $22.63 | $22.63 | $22.57 | 49,430 |
| 2022-07-07 | $22.87 | $22.89 | $22.75 | $22.86 | $22.80 | 61,517 |
| 2022-07-06 | $23.02 | $23.14 | $22.86 | $22.86 | $22.80 | 90,046 |
| 2022-07-05 | $22.99 | $23.02 | $22.97 | $23.02 | $22.95 | 58,356 |
| 2022-07-01 | $22.93 | $23.05 | $22.88 | $22.97 | $22.90 | 16,071 |
| 2022-06-30 | $22.74 | $22.82 | $22.62 | $22.73 | $22.67 | 72,375 |
| 2022-06-29 | $22.53 | $22.62 | $22.47 | $22.61 | $22.55 | 25,253 |
| 2022-06-28 | $22.51 | $22.61 | $22.43 | $22.61 | $22.55 | 20,595 |
| 2022-06-27 | $22.52 | $22.61 | $22.51 | $22.56 | $22.50 | 20,147 |
| 2022-06-24 | $22.63 | $22.70 | $22.53 | $22.65 | $22.59 | 70,537 |
| 2022-06-23 | $22.67 | $22.73 | $22.63 | $22.63 | $22.54 | 28,922 |
| 2022-06-22 | $22.41 | $22.57 | $22.41 | $22.56 | $22.47 | 78,096 |
| 2022-06-21 | $22.42 | $22.44 | $22.33 | $22.33 | $22.24 | 37,774 |
| 2022-06-17 | $22.30 | $22.44 | $22.30 | $22.32 | $22.23 | 29,064 |
| 2022-06-16 | $22.28 | $22.42 | $22.25 | $22.35 | $22.26 | 20,214 |
| 2022-06-15 | $22.26 | $22.41 | $22.19 | $22.32 | $22.23 | 53,384 |
| 2022-06-14 | $22.44 | $22.44 | $22.21 | $22.27 | $22.18 | 131,597 |
| 2022-06-13 | $22.77 | $22.77 | $22.39 | $22.44 | $22.35 | 174,429 |
| 2022-06-10 | $22.93 | $22.96 | $22.81 | $22.81 | $22.72 | 58,823 |
| 2022-06-09 | $22.99 | $23.08 | $22.95 | $22.96 | $22.87 | 52,897 |
| 2022-06-08 | $23.11 | $23.14 | $23.07 | $23.09 | $22.99 | 13,514 |
| 2022-06-07 | $23.05 | $23.15 | $23.05 | $23.05 | $22.96 | 17,856 |
| 2022-06-06 | $23.14 | $23.20 | $23.11 | $23.11 | $23.02 | 15,343 |
| 2022-06-03 | $23.14 | $23.27 | $23.14 | $23.17 | $23.08 | 41,474 |
| 2022-06-02 | $23.26 | $23.26 | $23.16 | $23.21 | $23.11 | 22,776 |
| 2022-06-01 | $23.37 | $23.37 | $23.18 | $23.23 | $23.14 | 11,047 |
| 2022-05-31 | $23.42 | $23.42 | $23.29 | $23.38 | $23.29 | 86,291 |
| 2022-05-27 | $23.44 | $23.46 | $23.35 | $23.40 | $23.30 | 43,049 |
| 2022-05-26 | $23.43 | $23.43 | $23.33 | $23.38 | $23.29 | 8,679 |
| 2022-05-25 | $23.37 | $23.44 | $23.34 | $23.35 | $23.26 | 77,349 |
| 2022-05-24 | $23.25 | $23.37 | $23.25 | $23.37 | $23.28 | 38,558 |
| 2022-05-23 | $23.35 | $23.38 | $23.23 | $23.26 | $23.14 | 24,827 |
| 2022-05-20 | $23.31 | $23.33 | $23.26 | $23.28 | $23.16 | 52,201 |
| 2022-05-19 | $23.29 | $23.41 | $23.25 | $23.26 | $23.14 | 153,015 |
| 2022-05-18 | $23.16 | $23.26 | $23.16 | $23.22 | $23.10 | 28,507 |
| 2022-05-17 | $23.22 | $23.32 | $23.21 | $23.21 | $23.09 | 107,042 |
| 2022-05-16 | $23.34 | $23.37 | $23.27 | $23.29 | $23.17 | 57,423 |
| 2022-05-13 | $23.25 | $23.35 | $23.25 | $23.30 | $23.17 | 23,313 |
| 2022-05-12 | $23.29 | $23.36 | $23.28 | $23.36 | $23.24 | 40,078 |
| 2022-05-11 | $23.16 | $23.29 | $23.16 | $23.22 | $23.10 | 41,771 |
| 2022-05-10 | $23.19 | $23.21 | $23.09 | $23.15 | $23.03 | 62,348 |
| 2022-05-09 | $23.10 | $23.19 | $23.10 | $23.16 | $23.03 | 55,762 |
| 2022-05-06 | $23.13 | $23.16 | $23.00 | $23.06 | $22.94 | 49,233 |
| 2022-05-05 | $23.25 | $23.26 | $23.16 | $23.19 | $23.07 | 32,847 |
| 2022-05-04 | $23.20 | $23.37 | $23.17 | $23.37 | $23.25 | 45,203 |
| 2022-05-03 | $23.18 | $23.26 | $23.15 | $23.15 | $23.03 | 28,994 |
| 2022-05-02 | $23.28 | $23.34 | $23.21 | $23.24 | $23.12 | 22,600 |
| 2022-04-29 | $23.39 | $23.39 | $23.33 | $23.33 | $23.21 | 27,926 |
| 2022-04-28 | $23.49 | $23.49 | $23.39 | $23.45 | $23.33 | 82,271 |
| 2022-04-27 | $23.48 | $23.55 | $23.45 | $23.51 | $23.39 | 41,351 |
| 2022-04-26 | $23.45 | $23.51 | $23.42 | $23.46 | $23.34 | 143,113 |
| 2022-04-25 | $23.31 | $23.38 | $23.31 | $23.31 | $23.19 | 51,248 |
| 2022-04-22 | $23.25 | $23.28 | $23.24 | $23.26 | $23.14 | 13,179 |
| 2022-04-21 | $23.35 | $23.35 | $23.23 | $23.29 | $23.17 | 29,151 |
| 2022-04-20 | $23.44 | $23.44 | $23.38 | $23.40 | $23.25 | 15,833 |
| 2022-04-19 | $23.45 | $23.49 | $23.38 | $23.38 | $23.23 | 28,128 |
| 2022-04-18 | $23.58 | $23.63 | $23.55 | $23.56 | $23.41 | 165,164 |
| 2022-04-14 | $23.73 | $23.73 | $23.54 | $23.59 | $23.44 | 114,053 |
| 2022-04-13 | $23.78 | $23.79 | $23.70 | $23.72 | $23.56 | 33,221 |
| 2022-04-12 | $23.67 | $23.71 | $23.66 | $23.69 | $23.54 | 150,461 |
| 2022-04-11 | $23.66 | $23.68 | $23.64 | $23.65 | $23.50 | 100,590 |
| 2022-04-08 | $23.71 | $23.77 | $23.67 | $23.76 | $23.60 | 85,918 |
| 2022-04-07 | $23.86 | $23.91 | $23.83 | $23.85 | $23.69 | 23,848 |
| 2022-04-06 | $23.88 | $23.94 | $23.87 | $23.91 | $23.76 | 44,504 |
| 2022-04-05 | $24.04 | $24.07 | $23.94 | $23.99 | $23.83 | 50,006 |
| 2022-04-04 | $24.08 | $24.12 | $24.06 | $24.09 | $23.94 | 288,022 |
| 2022-04-01 | $24.08 | $24.19 | $24.08 | $24.14 | $23.99 | 34,207 |
| 2022-03-31 | $24.16 | $24.25 | $24.14 | $24.14 | $23.99 | 62,666 |
| 2022-03-30 | $24.07 | $24.20 | $24.07 | $24.17 | $24.01 | 36,142 |
| 2022-03-29 | $24.09 | $24.13 | $24.02 | $24.12 | $23.96 | 55,971 |
| 2022-03-28 | $24.08 | $24.11 | $24.04 | $24.06 | $23.91 | 397,779 |
| 2022-03-25 | $24.21 | $24.21 | $24.12 | $24.15 | $24.00 | 28,986 |
| 2022-03-24 | $24.30 | $24.37 | $24.30 | $24.34 | $24.15 | 108,606 |
| 2022-03-23 | $24.37 | $24.37 | $24.28 | $24.34 | $24.15 | 145,667 |
| 2022-03-22 | $24.34 | $24.34 | $24.25 | $24.26 | $24.08 | 105,030 |
| 2022-03-21 | $24.46 | $24.51 | $24.38 | $24.38 | $24.20 | 78,078 |
| 2022-03-18 | $24.55 | $24.56 | $24.49 | $24.52 | $24.34 | 21,503 |
| 2022-03-17 | $24.48 | $24.49 | $24.42 | $24.43 | $24.25 | 18,499 |
| 2022-03-16 | $24.48 | $24.52 | $24.42 | $24.46 | $24.28 | 76,180 |
| 2022-03-15 | $24.57 | $24.59 | $24.49 | $24.49 | $24.31 | 77,565 |
| 2022-03-14 | $24.67 | $24.68 | $24.54 | $24.55 | $24.37 | 33,365 |
| 2022-03-11 | $24.72 | $24.74 | $24.67 | $24.70 | $24.51 | 18,401 |
| 2022-03-10 | $24.77 | $24.78 | $24.69 | $24.72 | $24.53 | 116,259 |
| 2022-03-09 | $24.80 | $24.82 | $24.77 | $24.79 | $24.60 | 44,867 |
| 2022-03-08 | $24.89 | $24.90 | $24.85 | $24.87 | $24.68 | 134,274 |
| 2022-03-07 | $25.04 | $25.04 | $24.95 | $24.98 | $24.79 | 67,236 |
| 2022-03-04 | $25.01 | $25.05 | $24.96 | $24.99 | $24.80 | 94,454 |
| 2022-03-03 | $24.95 | $24.98 | $24.89 | $24.93 | $24.74 | 85,237 |
| 2022-03-02 | $25.02 | $25.10 | $24.96 | $25.00 | $24.81 | 85,926 |
| 2022-03-01 | $25.10 | $25.11 | $25.04 | $25.05 | $24.86 | 29,320 |
| 2022-02-28 | $24.94 | $24.97 | $24.89 | $24.97 | $24.78 | 42,604 |
| 2022-02-25 | $24.76 | $24.81 | $24.76 | $24.77 | $24.58 | 46,901 |
| 2022-02-24 | $24.84 | $24.87 | $24.72 | $24.79 | $24.60 | 60,047 |
| 2022-02-23 | $24.80 | $24.81 | $24.80 | $24.80 | $24.62 | 50,542 |
| 2022-02-22 | $24.85 | $24.88 | $24.85 | $24.86 | $24.67 | 52,116 |
| 2022-02-18 | $24.92 | $24.92 | $24.88 | $24.89 | $24.70 | 48,128 |
| 2022-02-17 | $24.89 | $24.89 | $24.86 | $24.89 | $24.68 | 59,929 |
| 2022-02-16 | $24.87 | $24.87 | $24.81 | $24.85 | $24.64 | 219,006 |
| 2022-02-15 | $24.81 | $24.88 | $24.77 | $24.81 | $24.60 | 212,215 |
| 2022-02-14 | $24.92 | $24.94 | $24.80 | $24.89 | $24.68 | 54,339 |
| 2022-02-11 | $24.87 | $24.99 | $24.84 | $24.90 | $24.69 | 295,480 |
| 2022-02-10 | $25.08 | $25.08 | $24.88 | $24.88 | $24.67 | 519,971 |
| 2022-02-09 | $25.09 | $25.15 | $25.09 | $25.11 | $24.89 | 27,023 |
| 2022-02-08 | $25.06 | $25.14 | $25.06 | $25.11 | $24.89 | 73,828 |
| 2022-02-07 | $25.18 | $25.19 | $25.13 | $25.17 | $24.95 | 38,246 |
| 2022-02-04 | $25.16 | $25.20 | $25.13 | $25.16 | $24.94 | 125,327 |
| 2022-02-03 | $25.33 | $25.33 | $25.23 | $25.23 | $25.01 | 148,441 |
| 2022-02-02 | $25.28 | $25.35 | $25.28 | $25.34 | $25.12 | 69,098 |
| 2022-02-01 | $25.28 | $25.33 | $25.27 | $25.28 | $25.06 | 81,303 |
| 2022-01-31 | $25.31 | $25.34 | $25.26 | $25.28 | $25.06 | 212,493 |
| 2022-01-28 | $25.26 | $25.33 | $25.25 | $25.33 | $25.11 | 124,146 |
| 2022-01-27 | $25.22 | $25.30 | $25.22 | $25.30 | $25.08 | 60,172 |
| 2022-01-26 | $25.31 | $25.36 | $25.20 | $25.21 | $24.99 | 133,831 |
| 2022-01-25 | $25.39 | $25.39 | $25.29 | $25.31 | $25.09 | 44,190 |
| 2022-01-24 | $25.37 | $25.44 | $25.29 | $25.29 | $25.07 | 206,837 |
| 2022-01-21 | $25.33 | $25.33 | $25.27 | $25.32 | $25.10 | 67,546 |
| 2022-01-20 | $25.20 | $25.33 | $25.20 | $25.28 | $25.03 | 114,784 |
| 2022-01-19 | $25.28 | $25.29 | $25.20 | $25.20 | $24.95 | 302,926 |
| 2022-01-18 | $25.34 | $25.34 | $25.19 | $25.20 | $24.95 | 53,851 |
| 2022-01-14 | $25.37 | $25.41 | $25.31 | $25.33 | $25.08 | 87,016 |
| 2022-01-13 | $25.46 | $25.46 | $25.36 | $25.37 | $25.12 | 50,607 |
| 2022-01-12 | $25.47 | $25.47 | $25.36 | $25.36 | $25.11 | 29,789 |
| 2022-01-11 | $25.40 | $25.40 | $25.33 | $25.37 | $25.12 | 107,618 |
| 2022-01-10 | $25.44 | $25.44 | $25.35 | $25.35 | $25.10 | 339,868 |
| 2022-01-07 | $25.46 | $25.49 | $25.43 | $25.44 | $25.19 | 43,210 |
| 2022-01-06 | $25.56 | $25.56 | $25.51 | $25.52 | $25.27 | 31,032 |
| 2022-01-05 | $25.63 | $25.63 | $25.53 | $25.54 | $25.29 | 129,549 |
| 2022-01-04 | $25.62 | $25.63 | $25.59 | $25.59 | $25.34 | 83,056 |
| 2022-01-03 | $25.72 | $25.72 | $25.66 | $25.68 | $25.43 | 53,194 |
| 2021-12-31 | $25.71 | $25.71 | $25.65 | $25.70 | $25.45 | 22,532 |
| 2021-12-30 | $25.66 | $25.71 | $25.66 | $25.71 | $25.46 | 146,949 |
| 2021-12-29 | $25.74 | $25.74 | $25.71 | $25.71 | $25.46 | 145,424 |
| 2021-12-28 | $25.73 | $25.74 | $25.69 | $25.74 | $25.49 | 167,149 |
| 2021-12-27 | $25.69 | $25.74 | $25.67 | $25.70 | $25.45 | 39,947 |
| 2021-12-23 | $25.74 | $25.74 | $25.71 | $25.74 | $25.49 | 92,347 |
| 2021-12-22 | $25.81 | $25.83 | $25.79 | $25.83 | $25.47 | 35,443 |
| 2021-12-21 | $25.74 | $25.86 | $25.74 | $25.85 | $25.49 | 80,788 |
| 2021-12-20 | $25.83 | $25.90 | $25.83 | $25.90 | $25.54 | 503,513 |
| 2021-12-17 | $25.80 | $25.91 | $25.80 | $25.89 | $25.53 | 40,838 |
| 2021-12-16 | $25.83 | $25.87 | $25.80 | $25.83 | $25.47 | 61,967 |
| 2021-12-15 | $25.80 | $25.84 | $25.76 | $25.83 | $25.47 | 102,633 |
| 2021-12-14 | $25.74 | $25.85 | $25.74 | $25.84 | $25.48 | 140,360 |
| 2021-12-13 | $25.81 | $25.81 | $25.76 | $25.76 | $25.40 | 30,926 |
| 2021-12-10 | $25.74 | $25.81 | $25.74 | $25.78 | $25.42 | 52,011 |
| 2021-12-09 | $25.79 | $25.79 | $25.73 | $25.78 | $25.42 | 28,257 |
| 2021-12-08 | $25.79 | $25.80 | $25.75 | $25.78 | $25.42 | 20,421 |
| 2021-12-07 | $25.74 | $25.80 | $25.74 | $25.78 | $25.42 | 197,179 |
| 2021-12-06 | $25.89 | $25.89 | $25.81 | $25.85 | $25.49 | 98,361 |
| 2021-12-03 | $25.70 | $25.82 | $25.70 | $25.79 | $25.43 | 84,671 |
| 2021-12-02 | $25.74 | $25.81 | $25.74 | $25.80 | $25.44 | 31,454 |
| 2021-12-01 | $25.76 | $25.85 | $25.75 | $25.77 | $25.41 | 40,111 |
| 2021-11-30 | $25.85 | $25.85 | $25.76 | $25.82 | $25.46 | 36,643 |
| 2021-11-29 | $25.69 | $25.82 | $25.69 | $25.77 | $25.41 | 163,218 |
| 2021-11-26 | $25.79 | $25.84 | $25.76 | $25.82 | $25.46 | 24,075 |
| 2021-11-24 | $25.67 | $25.69 | $25.64 | $25.65 | $25.30 | 21,235 |
| 2021-11-23 | $25.67 | $25.73 | $25.67 | $25.72 | $25.36 | 92,837 |
| 2021-11-22 | $25.89 | $25.89 | $25.76 | $25.77 | $25.38 | 132,402 |
| 2021-11-19 | $25.80 | $25.86 | $25.80 | $25.83 | $25.44 | 107,027 |
| 2021-11-18 | $25.81 | $25.84 | $25.79 | $25.83 | $25.44 | 57,889 |
| 2021-11-17 | $25.78 | $25.83 | $25.75 | $25.82 | $25.43 | 52,300 |
| 2021-11-16 | $25.75 | $25.82 | $25.74 | $25.77 | $25.38 | 37,749 |
| 2021-11-15 | $25.78 | $25.82 | $25.76 | $25.76 | $25.37 | 187,121 |
| 2021-11-12 | $25.77 | $25.82 | $25.77 | $25.80 | $25.41 | 135,660 |
| 2021-11-11 | $25.88 | $25.88 | $25.79 | $25.79 | $25.40 | 60,023 |
| 2021-11-10 | $25.93 | $25.99 | $25.84 | $25.84 | $25.45 | 158,062 |
| 2021-11-09 | $25.94 | $25.95 | $25.90 | $25.93 | $25.53 | 34,231 |
| 2021-11-08 | $25.96 | $25.98 | $25.91 | $25.92 | $25.52 | 29,376 |
| 2021-11-05 | $25.94 | $25.99 | $25.87 | $25.93 | $25.53 | 45,339 |
| 2021-11-04 | $25.81 | $25.86 | $25.81 | $25.86 | $25.47 | 237,192 |
| 2021-11-03 | $25.85 | $25.87 | $25.84 | $25.85 | $25.45 | 47,617 |
| 2021-11-02 | $25.80 | $25.88 | $25.80 | $25.85 | $25.46 | 359,519 |
| 2021-11-01 | $25.86 | $25.87 | $25.81 | $25.87 | $25.48 | 399,800 |
| 2021-10-29 | $25.87 | $25.87 | $25.76 | $25.76 | $25.37 | 107,952 |
| 2021-10-28 | $25.88 | $25.88 | $25.85 | $25.86 | $25.47 | 108,688 |
| 2021-10-27 | $25.86 | $25.86 | $25.79 | $25.83 | $25.44 | 97,889 |
| 2021-10-26 | $25.80 | $25.80 | $25.77 | $25.79 | $25.40 | 91,294 |
| 2021-10-25 | $25.74 | $25.80 | $25.72 | $25.76 | $25.37 | 149,335 |
| 2021-10-22 | $25.78 | $25.78 | $25.71 | $25.78 | $25.39 | 50,947 |
| 2021-10-21 | $25.75 | $25.83 | $25.74 | $25.74 | $25.35 | 183,738 |
| 2021-10-20 | $25.86 | $25.87 | $25.83 | $25.83 | $25.40 | 109,184 |
| 2021-10-19 | $25.88 | $25.89 | $25.83 | $25.86 | $25.43 | 979,915 |
| 2021-10-18 | $25.82 | $25.90 | $25.82 | $25.85 | $25.42 | 56,476 |
| 2021-10-15 | $25.87 | $25.95 | $25.81 | $25.81 | $25.38 | 115,639 |
| 2021-10-14 | $25.90 | $25.93 | $25.86 | $25.93 | $25.49 | 49,594 |
| 2021-10-13 | $25.81 | $25.89 | $25.81 | $25.86 | $25.43 | 102,153 |
| 2021-10-12 | $25.86 | $25.88 | $25.84 | $25.86 | $25.42 | 110,589 |
| 2021-10-11 | $25.87 | $25.90 | $25.85 | $25.86 | $25.43 | 66,061 |
| 2021-10-08 | $25.87 | $25.92 | $25.87 | $25.90 | $25.47 | 26,714 |
| 2021-10-07 | $25.95 | $25.95 | $25.86 | $25.90 | $25.47 | 289,720 |
| 2021-10-06 | $25.95 | $25.95 | $25.88 | $25.94 | $25.50 | 140,255 |
| 2021-10-05 | $25.99 | $26.00 | $25.92 | $25.96 | $25.52 | 60,158 |
| 2021-10-04 | $25.88 | $26.00 | $25.88 | $25.93 | $25.49 | 361,457 |
| 2021-10-01 | $25.96 | $25.96 | $25.85 | $25.89 | $25.46 | 361,747 |
| 2021-09-30 | $25.94 | $25.95 | $25.87 | $25.94 | $25.50 | 43,900 |
| 2021-09-29 | $25.86 | $25.92 | $25.86 | $25.86 | $25.43 | 108,183 |
| 2021-09-28 | $25.92 | $25.93 | $25.86 | $25.88 | $25.45 | 160,942 |
| 2021-09-27 | $25.97 | $25.97 | $25.88 | $25.93 | $25.49 | 226,982 |
| 2021-09-24 | $25.96 | $25.96 | $25.92 | $25.92 | $25.48 | 38,705 |
| 2021-09-23 | $26.02 | $26.02 | $25.94 | $25.97 | $25.53 | 108,945 |
| 2021-09-22 | $26.01 | $26.06 | $26.00 | $26.01 | $25.53 | 23,916 |
| 2021-09-21 | $26.08 | $26.09 | $26.02 | $26.02 | $25.54 | 21,967 |
| 2021-09-20 | $26.08 | $26.08 | $26.01 | $26.01 | $25.53 | 71,594 |
| 2021-09-17 | $26.06 | $26.07 | $26.01 | $26.02 | $25.54 | 35,247 |
| 2021-09-16 | $26.11 | $26.11 | $26.02 | $26.04 | $25.56 | 89,840 |
| 2021-09-15 | $26.12 | $26.12 | $26.08 | $26.10 | $25.62 | 34,834 |
| 2021-09-14 | $26.14 | $26.14 | $26.08 | $26.10 | $25.62 | 108,987 |
| 2021-09-13 | $26.08 | $26.08 | $26.05 | $26.05 | $25.57 | 143,227 |
| 2021-09-10 | $26.06 | $26.08 | $26.05 | $26.05 | $25.57 | 28,954 |
| 2021-09-09 | $26.05 | $26.07 | $26.05 | $26.07 | $25.59 | 28,627 |
| 2021-09-08 | $26.10 | $26.10 | $26.03 | $26.06 | $25.58 | 102,941 |
| 2021-09-07 | $26.07 | $26.08 | $26.02 | $26.07 | $25.59 | 85,210 |
| 2021-09-03 | $26.03 | $26.06 | $25.99 | $26.04 | $25.56 | 49,235 |
| 2021-09-02 | $26.07 | $26.07 | $26.00 | $26.04 | $25.56 | 73,099 |
| 2021-09-01 | $26.06 | $26.06 | $26.00 | $26.03 | $25.55 | 25,337 |
| 2021-08-31 | $26.06 | $26.07 | $26.00 | $26.02 | $25.54 | 76,969 |
| 2021-08-30 | $26.00 | $26.03 | $25.99 | $26.02 | $25.54 | 101,320 |
| 2021-08-27 | $25.99 | $26.01 | $25.97 | $25.99 | $25.51 | 39,795 |
| 2021-08-26 | $25.99 | $26.00 | $25.98 | $25.99 | $25.51 | 15,167 |
| 2021-08-25 | $26.04 | $26.04 | $25.93 | $26.01 | $25.53 | 149,986 |
| 2021-08-24 | $25.99 | $26.03 | $25.98 | $26.00 | $25.52 | 24,459 |
| 2021-08-23 | $26.01 | $26.07 | $26.01 | $26.02 | $25.51 | 59,868 |
| 2021-08-20 | $26.01 | $26.07 | $26.01 | $26.06 | $25.55 | 63,290 |
| 2021-08-19 | $26.07 | $26.07 | $26.03 | $26.05 | $25.53 | 45,390 |
| 2021-08-18 | $26.05 | $26.05 | $26.00 | $26.04 | $25.53 | 15,777 |
| 2021-08-17 | $26.05 | $26.09 | $26.02 | $26.06 | $25.55 | 69,303 |
| 2021-08-16 | $26.01 | $26.05 | $25.98 | $26.04 | $25.52 | 26,471 |
| 2021-08-13 | $25.98 | $26.02 | $25.96 | $26.01 | $25.50 | 22,674 |
| 2021-08-12 | $25.98 | $26.03 | $25.97 | $25.99 | $25.48 | 31,452 |
| 2021-08-11 | $25.98 | $26.03 | $25.98 | $26.01 | $25.49 | 208,574 |
| 2021-08-10 | $25.96 | $26.02 | $25.91 | $25.98 | $25.47 | 85,700 |
| 2021-08-09 | $26.05 | $26.06 | $25.99 | $26.03 | $25.51 | 158,009 |
| 2021-08-06 | $26.06 | $26.07 | $26.02 | $26.04 | $25.53 | 18,511 |
| 2021-08-05 | $26.06 | $26.11 | $26.06 | $26.07 | $25.56 | 20,029 |
| 2021-08-04 | $26.08 | $26.12 | $26.07 | $26.07 | $25.55 | 13,455 |
| 2021-08-03 | $26.11 | $26.14 | $26.08 | $26.11 | $25.59 | 27,370 |
| 2021-08-02 | $26.09 | $26.09 | $26.07 | $26.09 | $25.57 | 8,819 |
| 2021-07-30 | $26.07 | $26.08 | $26.05 | $26.07 | $25.56 | 23,548 |
| 2021-07-29 | $26.01 | $26.05 | $26.01 | $26.01 | $25.50 | 22,124 |
| 2021-07-28 | $26.05 | $26.08 | $26.03 | $26.04 | $25.53 | 46,214 |
| 2021-07-27 | $26.04 | $26.06 | $26.02 | $26.04 | $25.52 | 11,738 |
| 2021-07-26 | $26.04 | $26.04 | $26.01 | $26.02 | $25.51 | 19,599 |
| 2021-07-23 | $26.07 | $26.07 | $25.97 | $25.98 | $25.47 | 27,730 |
| 2021-07-22 | $26.00 | $26.02 | $25.98 | $26.01 | $25.50 | 27,127 |
| 2021-07-21 | $26.01 | $26.06 | $25.99 | $26.00 | $25.49 | 49,788 |
| 2021-07-20 | $26.07 | $26.09 | $26.05 | $26.08 | $25.53 | 40,983 |
| 2021-07-19 | $25.96 | $26.05 | $25.96 | $26.03 | $25.48 | 59,603 |
| 2021-07-16 | $26.00 | $26.03 | $26.00 | $26.00 | $25.46 | 49,726 |
| 2021-07-15 | $26.00 | $26.00 | $25.94 | $25.98 | $25.44 | 31,361 |
| 2021-07-14 | $25.94 | $26.00 | $25.93 | $25.97 | $25.43 | 73,524 |
| 2021-07-13 | $25.98 | $25.98 | $25.92 | $25.93 | $25.39 | 20,755 |
| 2021-07-12 | $26.00 | $26.00 | $25.96 | $25.96 | $25.42 | 10,235 |
| 2021-07-09 | $26.00 | $26.00 | $25.97 | $25.97 | $25.43 | 43,077 |
| 2021-07-08 | $25.95 | $26.00 | $25.94 | $26.00 | $25.46 | 116,064 |
| 2021-07-07 | $25.93 | $25.95 | $25.93 | $25.95 | $25.40 | 60,501 |
| 2021-07-06 | $25.93 | $25.95 | $25.92 | $25.93 | $25.38 | 89,484 |
| 2021-07-02 | $25.93 | $25.93 | $25.91 | $25.93 | $25.38 | 18,743 |
| 2021-07-01 | $25.97 | $25.97 | $25.92 | $25.93 | $25.39 | 230,616 |
| 2021-06-30 | $25.95 | $25.96 | $25.93 | $25.93 | $25.39 | 178,710 |
| 2021-06-29 | $25.92 | $25.94 | $25.92 | $25.94 | $25.39 | 100,141 |
| 2021-06-28 | $25.90 | $25.92 | $25.89 | $25.92 | $25.38 | 188,477 |
| 2021-06-25 | $25.92 | $25.92 | $25.90 | $25.91 | $25.36 | 230,391 |
| 2021-06-24 | $26.03 | $26.03 | $25.92 | $25.93 | $25.38 | 316,520 |
| 2021-06-23 | $25.94 | $25.94 | $25.91 | $25.94 | $25.36 | 193,080 |
| 2021-06-22 | $26.23 | $26.23 | $25.90 | $25.95 | $25.36 | 77,078 |
| 2021-06-21 | $25.93 | $25.94 | $25.92 | $25.94 | $25.36 | 146,947 |
| 2021-06-18 | $25.93 | $25.93 | $25.91 | $25.93 | $25.35 | 101,708 |
| 2021-06-17 | $25.99 | $25.99 | $25.91 | $25.94 | $25.36 | 291,672 |
| 2021-06-16 | $26.01 | $26.01 | $25.95 | $25.96 | $25.38 | 194,491 |
| 2021-06-15 | $26.00 | $26.01 | $25.99 | $26.00 | $25.41 | 153,478 |
| 2021-06-14 | $26.04 | $26.04 | $26.01 | $26.01 | $25.43 | 58,857 |
| 2021-06-11 | $26.03 | $26.04 | $26.02 | $26.02 | $25.44 | 117,991 |
| 2021-06-10 | $26.02 | $26.02 | $26.00 | $26.01 | $25.42 | 158,300 |
| 2021-06-09 | $26.00 | $26.00 | $25.97 | $26.00 | $25.42 | 40,454 |
| 2021-06-08 | $25.97 | $25.99 | $25.95 | $25.98 | $25.40 | 449,635 |
| 2021-06-07 | $25.94 | $25.98 | $25.94 | $25.96 | $25.37 | 89,075 |
| 2021-06-04 | $25.93 | $25.96 | $25.93 | $25.95 | $25.37 | 55,113 |
| 2021-06-03 | $25.92 | $25.95 | $25.92 | $25.93 | $25.35 | 73,805 |
| 2021-06-02 | $25.94 | $25.95 | $25.92 | $25.93 | $25.35 | 65,064 |
| 2021-06-01 | $25.94 | $25.94 | $25.91 | $25.92 | $25.34 | 17,367 |
| 2021-05-28 | $25.95 | $25.95 | $25.92 | $25.93 | $25.35 | 15,294 |
| 2021-05-27 | $25.90 | $25.96 | $25.90 | $25.95 | $25.36 | 133,829 |
| 2021-05-26 | $25.94 | $25.97 | $25.94 | $25.95 | $25.37 | 417,561 |
| 2021-05-25 | $25.96 | $25.96 | $25.92 | $25.95 | $25.37 | 148,356 |
| 2021-05-24 | $25.91 | $25.93 | $25.91 | $25.92 | $25.34 | 46,868 |
| 2021-05-21 | $25.91 | $25.95 | $25.91 | $25.91 | $25.33 | 59,952 |
| 2021-05-20 | $25.94 | $25.94 | $25.92 | $25.94 | $25.32 | 15,720 |
| 2021-05-19 | $25.93 | $25.95 | $25.92 | $25.93 | $25.31 | 32,623 |
| 2021-05-18 | $25.95 | $25.95 | $25.93 | $25.94 | $25.32 | 20,611 |
| 2021-05-17 | $25.94 | $25.94 | $25.93 | $25.93 | $25.31 | 27,237 |
| 2021-05-14 | $25.95 | $25.95 | $25.91 | $25.92 | $25.30 | 168,174 |
| 2021-05-13 | $25.89 | $25.93 | $25.89 | $25.92 | $25.30 | 22,956 |
| 2021-05-12 | $25.94 | $25.97 | $25.93 | $25.93 | $25.31 | 212,692 |
| 2021-05-11 | $25.98 | $25.98 | $25.96 | $25.97 | $25.35 | 149,684 |
| 2021-05-10 | $26.01 | $26.01 | $25.97 | $25.98 | $25.36 | 13,828 |
| 2021-05-07 | $25.99 | $26.03 | $25.98 | $25.99 | $25.37 | 125,337 |
| 2021-05-06 | $25.96 | $25.97 | $25.93 | $25.96 | $25.34 | 21,825 |
| 2021-05-05 | $25.95 | $25.95 | $25.94 | $25.94 | $25.33 | 46,602 |
| 2021-05-04 | $25.94 | $25.94 | $25.93 | $25.93 | $25.32 | 15,464 |
| 2021-05-03 | $25.90 | $25.94 | $25.90 | $25.91 | $25.29 | 281,617 |
| 2021-04-30 | $25.91 | $25.91 | $25.90 | $25.91 | $25.29 | 33,271 |
| 2021-04-29 | $25.88 | $25.90 | $25.86 | $25.89 | $25.27 | 24,208 |
| 2021-04-28 | $25.88 | $25.89 | $25.83 | $25.87 | $25.25 | 130,974 |
| 2021-04-27 | $25.91 | $25.91 | $25.89 | $25.90 | $25.28 | 83,870 |
| 2021-04-26 | $25.94 | $25.94 | $25.91 | $25.92 | $25.30 | 257,459 |
| 2021-04-23 | $25.92 | $25.93 | $25.90 | $25.93 | $25.31 | 13,826 |
| 2021-04-22 | $25.96 | $25.96 | $25.91 | $25.94 | $25.32 | 70,210 |
| 2021-04-21 | $25.92 | $25.97 | $25.87 | $25.92 | $25.30 | 129,678 |
| 2021-04-20 | $25.89 | $25.96 | $25.89 | $25.93 | $25.27 | 62,177 |
| 2021-04-19 | $25.97 | $25.97 | $25.94 | $25.94 | $25.28 | 17,117 |
| 2021-04-16 | $25.94 | $25.98 | $25.94 | $25.95 | $25.29 | 91,839 |
| 2021-04-15 | $25.92 | $25.96 | $25.92 | $25.95 | $25.29 | 42,705 |
| 2021-04-14 | $25.91 | $25.92 | $25.89 | $25.91 | $25.25 | 77,867 |
| 2021-04-13 | $25.84 | $25.89 | $25.82 | $25.86 | $25.20 | 6,624 |
| 2021-04-12 | $25.80 | $25.83 | $25.79 | $25.81 | $25.15 | 10,145 |
| 2021-04-09 | $25.82 | $25.86 | $25.82 | $25.84 | $25.18 | 145,606 |
| 2021-04-08 | $25.84 | $25.86 | $25.77 | $25.83 | $25.17 | 114,486 |
| 2021-04-07 | $25.80 | $25.84 | $25.78 | $25.79 | $25.14 | 69,415 |
| 2021-04-06 | $25.79 | $25.83 | $25.76 | $25.78 | $25.13 | 85,796 |
| 2021-04-05 | $25.81 | $25.84 | $25.79 | $25.82 | $25.16 | 86,452 |
| 2021-04-01 | $25.76 | $25.78 | $25.72 | $25.76 | $25.11 | 40,583 |
| 2021-03-31 | $25.75 | $25.77 | $25.72 | $25.75 | $25.09 | 23,078 |
| 2021-03-30 | $25.76 | $25.82 | $25.73 | $25.74 | $25.09 | 60,943 |
| 2021-03-29 | $25.80 | $25.91 | $25.79 | $25.79 | $25.14 | 187,341 |
| 2021-03-26 | $25.85 | $25.86 | $25.83 | $25.83 | $25.17 | 19,669 |
| 2021-03-25 | $25.84 | $25.98 | $25.84 | $25.87 | $25.21 | 37,357 |
| 2021-03-24 | $25.86 | $25.98 | $25.84 | $25.87 | $25.18 | 194,178 |
| 2021-03-23 | $25.81 | $25.87 | $25.80 | $25.80 | $25.10 | 9,235 |
| 2021-03-22 | $25.78 | $25.81 | $25.76 | $25.80 | $25.10 | 33,897 |
| 2021-03-19 | $25.80 | $25.81 | $25.76 | $25.78 | $25.09 | 57,439 |
| 2021-03-18 | $25.81 | $25.86 | $25.80 | $25.83 | $25.13 | 422,137 |
| 2021-03-17 | $25.81 | $25.89 | $25.81 | $25.83 | $25.13 | 34,971 |
| 2021-03-16 | $25.81 | $25.95 | $25.81 | $25.82 | $25.12 | 31,430 |
| 2021-03-15 | $25.81 | $25.83 | $25.81 | $25.81 | $25.11 | 11,046 |
| 2021-03-12 | $25.85 | $25.86 | $25.82 | $25.85 | $25.15 | 50,134 |
| 2021-03-11 | $25.81 | $25.85 | $25.81 | $25.85 | $25.15 | 5,414 |
| 2021-03-10 | $25.82 | $25.95 | $25.80 | $25.83 | $25.14 | 32,892 |
| 2021-03-09 | $25.82 | $25.85 | $25.81 | $25.84 | $25.14 | 31,908 |
| 2021-03-08 | $25.83 | $25.84 | $25.81 | $25.81 | $25.11 | 2,232 |
| 2021-03-05 | $25.81 | $25.85 | $25.80 | $25.83 | $25.13 | 100,504 |
| 2021-03-04 | $25.87 | $26.03 | $25.87 | $25.88 | $25.18 | 31,460 |
| 2021-03-03 | $25.86 | $25.90 | $25.86 | $25.88 | $25.18 | 42,244 |
| 2021-03-02 | $25.85 | $25.94 | $25.82 | $25.94 | $25.24 | 67,905 |
| 2021-03-01 | $25.82 | $25.98 | $25.80 | $25.87 | $25.17 | 152,650 |
| 2021-02-26 | $25.76 | $25.96 | $25.74 | $25.82 | $25.13 | 55,713 |
| 2021-02-25 | $25.84 | $25.84 | $25.71 | $25.78 | $25.09 | 33,743 |
| 2021-02-24 | $25.87 | $25.97 | $25.85 | $25.97 | $25.27 | 19,006 |
| 2021-02-23 | $25.98 | $26.59 | $25.84 | $25.94 | $25.24 | 269,755 |
| 2021-02-22 | $25.88 | $25.88 | $25.84 | $25.84 | $25.12 | 21,179 |
| 2021-02-19 | $25.90 | $25.90 | $25.86 | $25.86 | $25.14 | 16,175 |
| 2021-02-18 | $25.88 | $25.88 | $25.84 | $25.84 | $25.12 | 106,426 |
| 2021-02-17 | $25.89 | $25.89 | $25.83 | $25.85 | $25.13 | 49,331 |
| 2021-02-16 | $25.94 | $25.95 | $25.82 | $25.90 | $25.17 | 33,693 |
| 2021-02-12 | $25.86 | $25.95 | $25.85 | $25.89 | $25.17 | 3,389 |
| 2021-02-11 | $25.89 | $25.95 | $25.89 | $25.93 | $25.20 | 48,324 |
| 2021-02-10 | $25.85 | $25.94 | $25.85 | $25.94 | $25.22 | 15,315 |
| 2021-02-09 | $25.89 | $25.93 | $25.88 | $25.91 | $25.18 | 76,827 |
| 2021-02-08 | $25.94 | $25.94 | $25.84 | $25.89 | $25.17 | 2,360 |
| 2021-02-05 | $25.85 | $25.94 | $25.84 | $25.87 | $25.15 | 27,653 |
| 2021-02-04 | $25.92 | $25.93 | $25.84 | $25.89 | $25.17 | 3,917 |
| 2021-02-03 | $25.87 | $25.92 | $25.73 | $25.91 | $25.19 | 28,752 |
| 2021-02-02 | $25.87 | $25.92 | $25.84 | $25.90 | $25.17 | 11,348 |
| 2021-02-01 | $25.85 | $25.90 | $25.84 | $25.86 | $25.14 | 28,566 |
| 2021-01-29 | $25.91 | $25.91 | $25.87 | $25.87 | $25.15 | 4,048 |
| 2021-01-28 | $25.87 | $25.91 | $25.84 | $25.86 | $25.14 | 12,352 |
| 2021-01-27 | $25.86 | $25.86 | $25.85 | $25.85 | $25.13 | 2,002 |
| 2021-01-26 | $25.86 | $25.86 | $25.84 | $25.84 | $25.12 | 2,001 |
| 2021-01-25 | $25.85 | $25.90 | $25.84 | $25.85 | $25.13 | 20,032 |
| 2021-01-22 | $25.85 | $25.85 | $25.84 | $25.85 | $25.13 | 2,077 |
| 2021-01-21 | $25.81 | $25.81 | $25.81 | $25.81 | $25.09 | 2 |
| 2021-01-20 | $25.84 | $25.86 | $25.79 | $25.86 | $25.11 | 3,001 |
| 2021-01-19 | $25.82 | $25.83 | $25.81 | $25.83 | $25.08 | 1,302 |
| 2021-01-15 | $25.79 | $25.79 | $25.78 | $25.78 | $25.04 | 151 |
| 2021-01-14 | $25.78 | $25.78 | $25.78 | $25.78 | $25.04 | 1 |
| 2021-01-13 | $25.78 | $25.78 | $25.78 | $25.78 | $25.04 | 1 |
| 2021-01-12 | $25.78 | $25.78 | $25.78 | $25.78 | $25.04 | 75 |
| 2021-01-11 | $25.76 | $25.80 | $25.76 | $25.78 | $25.04 | 2,947 |
| 2021-01-08 | $25.81 | $25.81 | $25.81 | $25.81 | $25.07 | 6,544 |
| 2021-01-07 | $25.84 | $25.84 | $25.80 | $25.81 | $25.07 | 6,544 |
| 2021-01-06 | $25.87 | $25.87 | $25.79 | $25.83 | $25.09 | 58,631 |
| 2021-01-05 | $25.79 | $25.82 | $25.79 | $25.82 | $25.08 | 2,423 |
| 2021-01-04 | $25.78 | $25.78 | $25.76 | $25.77 | $25.03 | 1,605 |
| 2020-12-31 | $25.78 | $25.78 | $25.77 | $25.78 | $25.04 | 752 |
| 2020-12-30 | $25.77 | $25.78 | $25.76 | $25.78 | $25.04 | 1,001 |
| 2020-12-29 | $25.77 | $25.81 | $25.76 | $25.79 | $25.05 | 1,201 |
| 2020-12-28 | $25.78 | $25.79 | $25.77 | $25.79 | $25.05 | 1,001 |
| 2020-12-24 | $25.76 | $25.80 | $25.76 | $25.80 | $25.06 | 2,336 |
| 2020-12-23 | $26.01 | $26.02 | $25.99 | $26.02 | $25.03 | 1,400 |
| 2020-12-22 | $26.01 | $26.03 | $26.01 | $26.02 | $25.02 | 38,000 |
| 2020-12-21 | $26.01 | $26.05 | $26.00 | $26.02 | $25.03 | 27,169 |
| 2020-12-18 | $26.02 | $26.02 | $25.99 | $26.00 | $25.01 | 4,901 |
| 2020-12-17 | $26.01 | $26.04 | $25.98 | $26.01 | $25.01 | 43,695 |
| 2020-12-16 | $26.02 | $26.02 | $26.00 | $26.02 | $25.02 | 2,001 |
| 2020-12-15 | $26.00 | $26.05 | $25.99 | $26.01 | $25.02 | 30,753 |
| 2020-12-14 | $26.01 | $26.01 | $25.99 | $25.99 | $25.00 | 53,814 |
| 2020-12-11 | $26.01 | $26.01 | $26.00 | $26.00 | $25.01 | 1,000 |
| 2020-12-10 | $26.01 | $26.01 | $26.00 | $26.00 | $25.00 | 1,034 |
| 2020-12-09 | $26.02 | $26.02 | $26.02 | $26.02 | $25.03 | 2 |
| 2020-12-08 | $26.01 | $26.01 | $26.01 | $26.01 | $25.02 | 200 |
| 2020-12-07 | $26.00 | $26.00 | $25.98 | $25.98 | $24.99 | 200 |
| 2020-12-04 | $25.99 | $25.99 | $25.99 | $25.99 | $25.00 | 1 |
| 2020-12-03 | $25.98 | $25.98 | $25.98 | $25.98 | $24.99 | 3 |
| 2020-12-02 | $25.95 | $25.98 | $25.95 | $25.95 | $24.96 | 9,021 |
| 2020-12-01 | $25.96 | $25.98 | $25.96 | $25.98 | $24.99 | 1,102 |
| 2020-11-30 | $25.92 | $25.92 | $25.92 | $25.92 | $24.93 | 1 |
| 2020-11-27 | $25.92 | $25.92 | $25.92 | $25.92 | $24.93 | 3 |
| 2020-11-25 | $25.92 | $25.92 | $25.92 | $25.92 | $24.93 | 2 |
| 2020-11-24 | $25.91 | $25.91 | $25.91 | $25.91 | $24.92 | 8,600 |
| 2020-11-23 | $25.97 | $25.97 | $25.95 | $25.95 | $24.93 | 8,600 |
| 2020-11-20 | $25.96 | $25.96 | $25.96 | $25.96 | $24.94 | 1 |
| 2020-11-19 | $25.91 | $25.91 | $25.91 | $25.91 | $24.90 | 1 |
| 2020-11-18 | $25.91 | $25.91 | $25.91 | $25.91 | $24.90 | 0 |
| 2020-11-17 | $25.88 | $25.88 | $25.88 | $25.88 | $24.87 | 0 |
| 2020-11-16 | $25.89 | $25.89 | $25.89 | $25.89 | $24.88 | 0 |
| 2020-11-13 | $25.90 | $25.90 | $25.90 | $25.90 | $24.89 | 0 |
| 2020-11-12 | $25.89 | $25.89 | $25.89 | $25.89 | $24.88 | 0 |
| 2020-11-11 | $25.89 | $25.89 | $25.89 | $25.89 | $24.87 | 0 |
| 2020-11-10 | $25.88 | $25.88 | $25.88 | $25.88 | $24.86 | 0 |
| 2020-11-09 | $25.88 | $25.88 | $25.88 | $25.88 | $24.87 | 1 |
| 2020-11-06 | $25.88 | $25.88 | $25.88 | $25.88 | $24.87 | 1 |
| 2020-11-05 | $25.88 | $25.88 | $25.88 | $25.88 | $24.87 | 800 |
| 2020-11-04 | $25.86 | $25.86 | $25.85 | $25.85 | $24.84 | 800 |
| 2020-11-03 | $25.87 | $25.87 | $25.86 | $25.86 | $24.85 | 102 |
| 2020-11-02 | $25.86 | $25.86 | $25.86 | $25.86 | $24.85 | 2 |
| 2020-10-30 | $25.84 | $25.84 | $25.84 | $25.84 | $24.83 | 51 |
| 2020-10-29 | $25.85 | $25.85 | $25.85 | $25.85 | $24.84 | 310 |
| 2020-10-28 | $25.86 | $25.86 | $25.86 | $25.86 | $24.85 | 310 |
| 2020-10-27 | $25.84 | $25.84 | $25.84 | $25.84 | $24.82 | 3,469 |
| 2020-10-26 | $25.86 | $25.86 | $25.86 | $25.86 | $24.84 | 1 |
| 2020-10-23 | $25.88 | $25.88 | $25.87 | $25.87 | $24.85 | 400 |
| 2020-10-22 | $25.87 | $25.87 | $25.87 | $25.87 | $24.86 | 200 |
| 2020-10-21 | $25.87 | $25.87 | $25.87 | $25.87 | $24.85 | 156 |
| 2020-10-20 | $25.92 | $25.92 | $25.91 | $25.91 | $24.86 | 7,600 |
| 2020-10-19 | $25.94 | $25.94 | $25.93 | $25.93 | $24.88 | 47,801 |
| 2020-10-16 | $25.94 | $25.94 | $25.94 | $25.94 | $24.89 | 517 |
| 2020-10-15 | $25.91 | $25.91 | $25.91 | $25.91 | $24.86 | 517 |
| 2020-10-14 | $25.91 | $25.91 | $25.91 | $25.91 | $24.86 | 728 |
| 2020-10-13 | $25.88 | $25.90 | $25.88 | $25.89 | $24.84 | 728 |
| 2020-10-12 | $25.90 | $25.90 | $25.90 | $25.90 | $24.85 | 2,600 |
| 2020-10-09 | $25.89 | $25.89 | $25.89 | $25.89 | $24.84 | 0 |
| 2020-10-08 | $25.92 | $25.92 | $25.92 | $25.92 | $24.87 | 0 |
| 2020-10-07 | $25.91 | $25.91 | $25.91 | $25.91 | $24.86 | 14,301 |
| 2020-10-06 | $25.90 | $25.90 | $25.90 | $25.90 | $24.85 | 14,301 |
| 2020-10-05 | $25.92 | $25.92 | $25.92 | $25.92 | $24.87 | 0 |
| 2020-10-02 | $25.93 | $25.93 | $25.93 | $25.93 | $24.88 | 99 |
| 2020-10-01 | $25.93 | $25.93 | $25.93 | $25.93 | $24.88 | 1 |
| 2020-09-30 | $25.91 | $25.91 | $25.91 | $25.91 | $24.86 | 0 |
| 2020-09-29 | $25.90 | $25.90 | $25.90 | $25.90 | $24.85 | 2 |
| 2020-09-28 | $25.89 | $25.89 | $25.89 | $25.89 | $24.84 | 2 |
| 2020-09-25 | $25.89 | $25.89 | $25.89 | $25.89 | $24.84 | 99 |
| 2020-09-24 | $25.88 | $25.88 | $25.88 | $25.88 | $24.83 | 0 |
| 2020-09-23 | $25.91 | $25.91 | $25.91 | $25.91 | $24.84 | 0 |
| 2020-09-22 | $25.91 | $25.91 | $25.91 | $25.91 | $24.83 | 0 |
| 2020-09-21 | $25.91 | $25.91 | $25.91 | $25.91 | $24.83 | 101 |
| 2020-09-18 | $25.90 | $25.91 | $25.90 | $25.91 | $24.83 | 101 |
| 2020-09-17 | $25.91 | $25.91 | $25.91 | $25.91 | $24.83 | 40 |
| 2020-09-16 | $25.91 | $25.91 | $25.91 | $25.91 | $24.83 | 40 |
| 2020-09-15 | $26.17 | $26.17 | $25.92 | $25.92 | $24.85 | 2,600 |
| 2020-09-14 | $25.96 | $25.96 | $25.96 | $25.96 | $24.88 | 4,200 |
| 2020-09-11 | $25.96 | $25.96 | $25.96 | $25.96 | $24.88 | 4,200 |
| 2020-09-10 | $25.92 | $25.92 | $25.92 | $25.92 | $24.85 | 1,400 |
| 2020-09-09 | $25.93 | $25.93 | $25.93 | $25.93 | $24.85 | 1,719 |
| 2020-09-08 | $25.90 | $25.90 | $25.90 | $25.90 | $24.83 | 3 |
| 2020-09-04 | $25.89 | $25.89 | $25.89 | $25.89 | $24.81 | 303 |
| 2020-09-03 | $25.89 | $25.89 | $25.89 | $25.89 | $24.81 | 40 |
| 2020-09-02 | $25.90 | $25.90 | $25.90 | $25.90 | $24.83 | 1,071 |
| 2020-09-01 | $25.89 | $25.89 | $25.89 | $25.89 | $24.81 | 1,071 |
| 2020-08-31 | $25.86 | $25.86 | $25.86 | $25.86 | $24.78 | 0 |
| 2020-08-28 | $25.86 | $25.86 | $25.86 | $25.86 | $24.79 | 900 |
| 2020-08-27 | $25.83 | $25.83 | $25.83 | $25.83 | $24.75 | 201 |
| 2020-08-26 | $25.80 | $25.80 | $25.79 | $25.80 | $24.73 | 3,078 |
| 2020-08-25 | $25.80 | $25.80 | $25.80 | $25.80 | $24.73 | 300 |
| 2020-08-24 | $25.81 | $25.81 | $25.80 | $25.80 | $24.73 | 300 |
| 2020-08-21 | $25.80 | $25.80 | $25.80 | $25.80 | $24.73 | 800 |
| 2020-08-20 | $25.82 | $25.82 | $25.82 | $25.82 | $24.73 | 0 |
| 2020-08-19 | $25.82 | $25.82 | $25.82 | $25.82 | $24.74 | 601 |
| 2020-08-18 | $25.82 | $25.82 | $25.81 | $25.82 | $24.73 | 601 |
| 2020-08-17 | $25.78 | $25.78 | $25.78 | $25.78 | $24.70 | 0 |
| 2020-08-14 | $25.79 | $25.79 | $25.79 | $25.79 | $24.71 | 98 |
| 2020-08-13 | $25.81 | $25.81 | $25.81 | $25.81 | $24.73 | 390 |
| 2020-08-12 | $25.79 | $25.79 | $25.78 | $25.78 | $24.70 | 390 |
| 2020-08-11 | $25.76 | $25.76 | $25.76 | $25.76 | $24.68 | 403 |
| 2020-08-10 | $25.83 | $25.83 | $25.80 | $25.80 | $24.72 | 403 |
| 2020-08-07 | $25.82 | $25.82 | $25.82 | $25.82 | $24.73 | 0 |
| 2020-08-06 | $25.81 | $25.81 | $25.81 | $25.81 | $24.73 | 1 |
| 2020-08-05 | $25.79 | $25.79 | $25.79 | $25.79 | $24.71 | 1 |
| 2020-08-04 | $25.83 | $25.83 | $25.83 | $25.83 | $24.75 | 401 |
| 2020-08-03 | $25.79 | $25.79 | $25.79 | $25.79 | $24.71 | 401 |
| 2020-07-31 | $25.77 | $25.77 | $25.77 | $25.77 | $24.69 | 901 |
| 2020-07-30 | $25.77 | $25.77 | $25.77 | $25.77 | $24.69 | 712 |
| 2020-07-29 | $25.74 | $25.74 | $25.74 | $25.74 | $24.66 | 700 |
| 2020-07-28 | $25.72 | $25.72 | $25.72 | $25.72 | $24.64 | 1,500 |
| 2020-07-27 | $25.71 | $25.71 | $25.71 | $25.71 | $24.63 | 1,300 |
| 2020-07-24 | $25.71 | $25.71 | $25.71 | $25.71 | $24.63 | 0 |
| 2020-07-23 | $25.74 | $25.74 | $25.74 | $25.74 | $24.66 | 0 |
| 2020-07-22 | $25.72 | $25.72 | $25.72 | $25.72 | $24.64 | 0 |
| 2020-07-21 | $25.70 | $25.70 | $25.70 | $25.70 | $24.62 | 0 |
| 2020-07-20 | $25.71 | $25.71 | $25.71 | $25.71 | $24.61 | 1 |
| 2020-07-17 | $25.72 | $25.72 | $25.72 | $25.72 | $24.62 | 156 |
| 2020-07-16 | $25.72 | $25.72 | $25.72 | $25.72 | $24.62 | 100 |
| 2020-07-15 | $25.69 | $25.69 | $25.67 | $25.69 | $24.59 | 700 |
| 2020-07-14 | $25.69 | $25.69 | $25.69 | $25.69 | $24.59 | 0 |
| 2020-07-13 | $25.69 | $25.69 | $25.68 | $25.68 | $24.58 | 200 |
| 2020-07-10 | $25.68 | $25.68 | $25.67 | $25.67 | $24.57 | 320 |
| 2020-07-09 | $25.67 | $25.68 | $25.65 | $25.67 | $24.57 | 0 |
| 2020-07-08 | $25.67 | $25.67 | $25.67 | $25.67 | $24.57 | 1,200 |
| 2020-07-07 | $25.66 | $25.66 | $25.66 | $25.66 | $24.56 | 400 |
| 2020-07-06 | $25.64 | $25.64 | $25.64 | $25.64 | $24.54 | 0 |
| 2020-07-02 | $25.65 | $25.65 | $25.65 | $25.65 | $24.55 | 700 |
| 2020-07-01 | $25.63 | $25.63 | $25.63 | $25.63 | $24.53 | 0 |
| 2020-06-30 | $25.60 | $25.60 | $25.60 | $25.60 | $24.51 | 1 |
| 2020-06-29 | $25.61 | $25.61 | $25.61 | $25.61 | $24.51 | 1 |
| 2020-06-26 | $25.60 | $25.60 | $25.60 | $25.60 | $24.50 | 3 |
| 2020-06-25 | $25.59 | $25.59 | $25.59 | $25.59 | $24.50 | 0 |
| 2020-06-24 | $25.60 | $25.60 | $25.60 | $25.60 | $24.48 | 0 |
| 2020-06-23 | $25.60 | $25.60 | $25.60 | $25.60 | $24.48 | 0 |
| 2020-06-22 | $25.57 | $25.57 | $25.57 | $25.57 | $24.45 | 0 |
| 2020-06-19 | $25.58 | $25.58 | $25.58 | $25.58 | $24.46 | 0 |
| 2020-06-18 | $25.57 | $25.57 | $25.57 | $25.57 | $24.45 | 40 |
| 2020-06-17 | $25.55 | $25.55 | $25.55 | $25.55 | $24.43 | 120 |
| 2020-06-16 | $25.57 | $25.57 | $25.56 | $25.56 | $24.44 | 109 |
| 2020-06-15 | $25.57 | $25.57 | $25.57 | $25.57 | $24.45 | 0 |
| 2020-06-12 | $25.56 | $25.56 | $25.56 | $25.56 | $24.44 | 0 |
| 2020-06-11 | $25.56 | $25.56 | $25.56 | $25.56 | $24.44 | 0 |
| 2020-06-10 | $25.54 | $25.54 | $25.54 | $25.54 | $24.43 | 2,001 |
| 2020-06-09 | $25.51 | $25.51 | $25.51 | $25.51 | $24.39 | 0 |
| 2020-06-08 | $25.47 | $25.47 | $25.47 | $25.47 | $24.36 | 200 |
| 2020-06-05 | $25.44 | $25.44 | $25.44 | $25.44 | $24.32 | 2 |
| 2020-06-04 | $25.45 | $25.45 | $25.45 | $25.45 | $24.34 | 0 |
| 2020-06-03 | $25.43 | $25.43 | $25.43 | $25.43 | $24.32 | 0 |
| 2020-06-02 | $25.37 | $25.37 | $25.36 | $25.36 | $24.25 | 100 |
| 2020-06-01 | $25.47 | $25.47 | $25.47 | $25.47 | $24.36 | 0 |
| 2020-05-29 | $25.49 | $25.50 | $25.48 | $25.48 | $24.36 | 11,782 |
| 2020-05-28 | $25.46 | $25.46 | $25.46 | $25.46 | $24.34 | 0 |
| 2020-05-27 | $25.44 | $25.44 | $25.44 | $25.44 | $24.33 | 1 |
| 2020-05-26 | $25.42 | $25.42 | $25.42 | $25.42 | $24.31 | 52 |
| 2020-05-22 | $25.41 | $25.41 | $25.39 | $25.39 | $24.28 | 205 |
| 2020-05-21 | $25.39 | $25.39 | $25.39 | $25.39 | $24.28 | 2 |
| 2020-05-20 | $25.37 | $25.38 | $25.37 | $25.38 | $24.26 | 2,600 |
| 2020-05-19 | $25.36 | $25.36 | $25.36 | $25.36 | $24.24 | 1 |
| 2020-05-18 | $25.27 | $25.27 | $25.27 | $25.27 | $24.16 | 2 |
| 2020-05-15 | $25.31 | $25.31 | $25.31 | $25.31 | $24.19 | 0 |
| 2020-05-14 | $25.30 | $25.30 | $25.30 | $25.30 | $24.19 | 0 |
| 2020-05-13 | $25.29 | $25.30 | $25.29 | $25.29 | $24.18 | 400 |
| 2020-05-12 | $25.26 | $25.26 | $25.26 | $25.26 | $24.15 | 0 |
| 2020-05-11 | $25.26 | $25.26 | $25.26 | $25.26 | $24.14 | 0 |
| 2020-05-08 | $25.27 | $25.27 | $25.27 | $25.27 | $24.15 | 0 |
| 2020-05-07 | $25.26 | $25.28 | $25.26 | $25.28 | $24.16 | 9,800 |
| 2020-05-06 | $25.22 | $25.22 | $25.22 | $25.22 | $24.11 | 0 |
| 2020-05-05 | $25.21 | $25.21 | $25.21 | $25.21 | $24.10 | 0 |
| 2020-05-04 | $25.24 | $25.24 | $25.24 | $25.24 | $24.12 | 30 |
| 2020-05-01 | $25.14 | $25.14 | $25.14 | $25.14 | $24.03 | 0 |
| 2020-04-30 | $25.04 | $25.04 | $25.01 | $25.02 | $23.91 | 900 |
First Trust Exchange-Traded Fund VIII ETF (DEED) News Headlines
Recent First Trust Exchange-Traded Fund VIII ETF (DEED) News
Similar Companies to First Trust Exchange-Traded Fund VIII ETF (DEED) 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 | -- | -- | -- |