FT Cboe Vest Gold Strategy Target Income ETF (IGLD) Exchange: BATS
Data as of May 9, 2025
$21.77 ($-0.18) -0.82%
FT Cboe Vest Gold Strategy Target Income ETF - Daily Information
Click for more stock information on FT Cboe Vest Gold Strategy Target Income ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $21.64 |
| Previous Close | $21.77 |
| High | $21.78 |
| Low | $21.49 |
| Adjusted Open | $21.64 |
| Previous Adjusted Close | $21.77 |
| Adjusted High | $21.78 |
| Adjusted Low | $21.49 |
About FT Cboe Vest Gold Strategy Target Income ETF (IGLD)
FT Cboe Vest Gold Strategy Target Income ETF
Invest in FT Cboe Vest Gold Strategy Target Income ETF (IGLD)
Historical Stock Data for FT Cboe Vest Gold Strategy Target Income ETF (IGLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $21.64 | $21.78 | $21.49 | $21.77 | $21.77 | 201,420 |
| 2025-04-24 | $21.63 | $21.95 | $21.62 | $21.95 | $21.95 | 44,033 |
| 2025-04-23 | $21.62 | $21.74 | $21.37 | $21.74 | $21.74 | 101,743 |
| 2025-04-22 | $22.40 | $22.40 | $21.94 | $22.06 | $22.06 | 86,588 |
| 2025-04-21 | $22.17 | $22.30 | $22.10 | $22.29 | $22.29 | 87,471 |
| 2025-04-17 | $21.75 | $21.91 | $21.51 | $21.91 | $21.91 | 71,156 |
| 2025-04-16 | $21.75 | $21.91 | $21.60 | $21.91 | $21.91 | 50,945 |
| 2025-04-15 | $21.36 | $21.41 | $21.14 | $21.41 | $21.41 | 82,376 |
| 2025-04-14 | $21.40 | $21.40 | $21.05 | $21.35 | $21.35 | 77,918 |
| 2025-04-11 | $21.43 | $21.46 | $21.19 | $21.40 | $21.40 | 112,938 |
| 2025-04-10 | $20.74 | $21.16 | $20.74 | $21.16 | $21.16 | 89,665 |
| 2025-04-09 | $20.24 | $20.61 | $20.24 | $20.45 | $20.45 | 60,688 |
| 2025-04-08 | $20.22 | $20.27 | $19.88 | $20.02 | $20.02 | 73,154 |
| 2025-04-07 | $20.02 | $20.15 | $19.70 | $19.73 | $19.73 | 87,070 |
| 2025-04-04 | $20.49 | $20.56 | $20.09 | $20.19 | $20.19 | 156,514 |
| 2025-04-03 | $20.44 | $20.80 | $20.28 | $20.62 | $20.62 | 1,250,313 |
| 2025-04-02 | $20.72 | $20.77 | $20.57 | $20.74 | $20.74 | 257,231 |
| 2025-04-01 | $20.98 | $20.98 | $20.63 | $20.81 | $20.81 | 64,510 |
| 2025-03-31 | $20.95 | $20.97 | $20.77 | $20.97 | $20.97 | 98,950 |
| 2025-03-28 | $20.73 | $20.77 | $20.65 | $20.77 | $20.77 | 208,230 |
| 2025-03-27 | $20.55 | $20.68 | $20.46 | $20.68 | $20.68 | 24,266 |
| 2025-03-26 | $20.48 | $20.48 | $20.36 | $20.45 | $20.45 | 31,593 |
| 2025-03-25 | $20.40 | $20.49 | $20.39 | $20.44 | $20.44 | 104,452 |
| 2025-03-24 | $20.50 | $20.51 | $20.34 | $20.45 | $20.45 | 42,807 |
| 2025-03-21 | $20.55 | $20.55 | $20.33 | $20.50 | $20.50 | 42,035 |
| 2025-03-20 | $20.52 | $20.54 | $20.45 | $20.52 | $20.52 | 21,992 |
| 2025-03-19 | $20.60 | $20.63 | $20.39 | $20.63 | $20.63 | 60,811 |
| 2025-03-18 | $20.57 | $20.57 | $20.45 | $20.57 | $20.57 | 40,895 |
| 2025-03-17 | $20.26 | $20.44 | $20.25 | $20.44 | $20.44 | 71,655 |
| 2025-03-14 | $20.39 | $20.39 | $20.24 | $20.33 | $20.33 | 164,072 |
| 2025-03-13 | $20.02 | $20.30 | $19.98 | $20.17 | $20.17 | 208,273 |
| 2025-03-12 | $19.96 | $20.08 | $19.91 | $19.97 | $19.97 | 61,994 |
| 2025-03-11 | $19.98 | $20.03 | $19.83 | $20.03 | $20.03 | 42,191 |
| 2025-03-10 | $19.97 | $19.98 | $19.76 | $19.82 | $19.82 | 34,783 |
| 2025-03-07 | $19.99 | $20.01 | $19.85 | $19.99 | $19.99 | 17,616 |
| 2025-03-06 | $20.02 | $20.02 | $19.91 | $19.98 | $19.98 | 46,195 |
| 2025-03-05 | $20.11 | $20.11 | $19.92 | $20.07 | $20.07 | 39,415 |
| 2025-03-04 | $20.05 | $20.05 | $19.85 | $20.04 | $20.04 | 81,920 |
| 2025-03-03 | $19.70 | $19.89 | $19.67 | $19.85 | $19.85 | 51,493 |
| 2025-02-28 | $19.86 | $19.86 | $19.59 | $19.83 | $19.83 | 55,418 |
| 2025-02-27 | $19.93 | $19.93 | $19.69 | $19.83 | $19.83 | 35,580 |
| 2025-02-26 | $19.93 | $20.06 | $19.82 | $20.06 | $20.06 | 546,724 |
| 2025-02-25 | $20.14 | $20.14 | $19.87 | $20.01 | $20.01 | 49,771 |
| 2025-02-24 | $20.05 | $20.13 | $20.01 | $20.04 | $20.04 | 55,787 |
| 2025-02-21 | $19.99 | $20.10 | $19.97 | $20.07 | $20.07 | 45,048 |
| 2025-02-20 | $20.05 | $20.06 | $19.95 | $20.06 | $20.06 | 39,023 |
| 2025-02-19 | $19.92 | $20.08 | $19.91 | $20.08 | $20.08 | 39,695 |
| 2025-02-18 | $19.98 | $20.07 | $19.87 | $20.07 | $20.07 | 223,936 |
| 2025-02-14 | $19.82 | $19.93 | $19.64 | $19.67 | $19.67 | 383,469 |
| 2025-02-13 | $19.85 | $19.96 | $19.80 | $19.87 | $19.87 | 52,812 |
| 2025-02-12 | $19.70 | $19.84 | $19.70 | $19.83 | $19.83 | 41,070 |
| 2025-02-11 | $20.00 | $20.00 | $19.67 | $19.87 | $19.87 | 44,560 |
| 2025-02-10 | $19.89 | $19.91 | $19.75 | $19.91 | $19.91 | 32,167 |
| 2025-02-07 | $19.75 | $19.75 | $19.55 | $19.65 | $19.65 | 29,071 |
| 2025-02-06 | $19.57 | $19.63 | $19.48 | $19.62 | $19.62 | 95,026 |
| 2025-02-05 | $19.82 | $19.82 | $19.61 | $19.64 | $19.64 | 65,172 |
| 2025-02-04 | $19.50 | $19.64 | $19.50 | $19.64 | $19.64 | 57,701 |
| 2025-02-03 | $19.77 | $19.77 | $19.39 | $19.49 | $19.49 | 131,347 |
| 2025-01-31 | $19.62 | $19.62 | $19.46 | $19.61 | $19.49 | 66,513 |
| 2025-01-30 | $19.51 | $19.53 | $19.38 | $19.53 | $19.41 | 65,733 |
| 2025-01-29 | $19.23 | $19.37 | $19.21 | $19.23 | $19.11 | 512,421 |
| 2025-01-28 | $19.38 | $19.38 | $19.29 | $19.34 | $19.22 | 29,182 |
| 2025-01-27 | $19.44 | $19.44 | $19.22 | $19.31 | $19.19 | 37,280 |
| 2025-01-24 | $19.47 | $19.48 | $19.36 | $19.43 | $19.31 | 23,637 |
| 2025-01-23 | $19.17 | $19.35 | $19.17 | $19.25 | $19.13 | 34,577 |
| 2025-01-22 | $19.43 | $19.43 | $19.30 | $19.38 | $19.26 | 41,061 |
| 2025-01-21 | $19.30 | $19.33 | $19.13 | $19.33 | $19.21 | 36,088 |
| 2025-01-17 | $19.05 | $19.18 | $19.05 | $19.09 | $18.97 | 16,725 |
| 2025-01-16 | $19.22 | $19.22 | $19.12 | $19.18 | $19.06 | 19,856 |
| 2025-01-15 | $19.05 | $19.12 | $19.01 | $19.10 | $18.98 | 27,784 |
| 2025-01-14 | $19.00 | $19.05 | $18.96 | $19.05 | $18.93 | 24,165 |
| 2025-01-13 | $18.89 | $19.02 | $18.89 | $18.97 | $18.86 | 61,669 |
| 2025-01-10 | $19.14 | $19.14 | $18.99 | $19.08 | $18.96 | 32,411 |
| 2025-01-08 | $18.98 | $19.00 | $18.85 | $18.92 | $18.81 | 15,438 |
| 2025-01-07 | $18.83 | $18.93 | $18.80 | $18.86 | $18.74 | 39,020 |
| 2025-01-06 | $18.66 | $18.85 | $18.66 | $18.75 | $18.64 | 566,491 |
| 2025-01-03 | $18.85 | $18.89 | $18.79 | $18.82 | $18.70 | 45,877 |
| 2025-01-02 | $18.86 | $18.95 | $18.81 | $18.91 | $18.80 | 84,441 |
| 2024-12-31 | $18.84 | $18.90 | $18.75 | $18.88 | $18.65 | 58,105 |
| 2024-12-30 | $18.86 | $18.87 | $18.63 | $18.78 | $18.55 | 33,041 |
| 2024-12-27 | $18.89 | $18.89 | $18.66 | $18.81 | $18.58 | 24,903 |
| 2024-12-26 | $18.68 | $18.94 | $18.68 | $18.87 | $18.64 | 67,454 |
| 2024-12-24 | $18.79 | $18.80 | $18.67 | $18.76 | $18.54 | 33,260 |
| 2024-12-23 | $18.85 | $18.85 | $18.63 | $18.78 | $18.55 | 57,621 |
| 2024-12-20 | $18.75 | $18.87 | $18.73 | $18.82 | $18.82 | 38,454 |
| 2024-12-19 | $18.67 | $18.67 | $18.50 | $18.65 | $18.65 | 46,883 |
| 2024-12-18 | $19.00 | $19.00 | $18.39 | $18.62 | $18.62 | 334,406 |
| 2024-12-17 | $19.00 | $19.00 | $18.85 | $18.99 | $18.99 | 80,924 |
| 2024-12-16 | $19.06 | $19.06 | $18.88 | $18.99 | $18.99 | 61,893 |
| 2024-12-13 | $19.07 | $19.07 | $18.91 | $19.01 | $19.01 | 31,646 |
| 2024-12-12 | $19.20 | $19.20 | $19.04 | $19.13 | $19.13 | 42,235 |
| 2024-12-11 | $19.21 | $19.32 | $19.20 | $19.32 | $19.32 | 37,811 |
| 2024-12-10 | $19.07 | $19.18 | $19.07 | $19.12 | $19.12 | 40,783 |
| 2024-12-09 | $19.07 | $19.07 | $18.95 | $18.98 | $18.98 | 39,385 |
| 2024-12-06 | $18.89 | $18.89 | $18.80 | $18.85 | $18.85 | 49,787 |
| 2024-12-05 | $18.97 | $18.97 | $18.80 | $18.89 | $18.89 | 182,294 |
| 2024-12-04 | $19.02 | $19.02 | $18.92 | $18.93 | $18.93 | 56,291 |
| 2024-12-03 | $19.04 | $19.04 | $18.85 | $18.95 | $18.95 | 292,048 |
| 2024-12-02 | $18.99 | $18.99 | $18.76 | $18.94 | $18.94 | 328,407 |
| 2024-11-29 | $21.34 | $21.45 | $21.27 | $21.45 | $21.45 | 22,298 |
| 2024-11-27 | $21.31 | $21.33 | $21.11 | $21.26 | $21.26 | 72,401 |
| 2024-11-26 | $21.17 | $21.37 | $21.07 | $21.21 | $21.21 | 75,754 |
| 2024-11-25 | $21.39 | $21.39 | $21.04 | $21.14 | $21.14 | 33,753 |
| 2024-11-22 | $21.71 | $21.84 | $21.62 | $21.75 | $21.75 | 25,801 |
| 2024-11-21 | $21.34 | $21.52 | $21.34 | $21.41 | $21.41 | 62,429 |
| 2024-11-20 | $21.28 | $21.39 | $21.16 | $21.36 | $21.36 | 19,915 |
| 2024-11-19 | $21.37 | $21.37 | $21.08 | $21.32 | $21.32 | 37,986 |
| 2024-11-18 | $21.06 | $21.09 | $20.97 | $21.05 | $21.05 | 27,085 |
| 2024-11-15 | $20.67 | $20.73 | $20.58 | $20.58 | $20.58 | 50,737 |
| 2024-11-14 | $20.76 | $20.76 | $20.54 | $20.72 | $20.72 | 42,288 |
| 2024-11-13 | $21.00 | $21.02 | $20.71 | $20.71 | $20.71 | 29,490 |
| 2024-11-12 | $21.13 | $21.13 | $20.85 | $21.04 | $21.04 | 39,472 |
| 2024-11-11 | $21.25 | $21.25 | $21.00 | $21.16 | $21.16 | 42,467 |
| 2024-11-08 | $21.56 | $21.67 | $21.50 | $21.50 | $21.50 | 34,529 |
| 2024-11-07 | $21.49 | $21.71 | $21.49 | $21.62 | $21.62 | 51,129 |
| 2024-11-06 | $21.56 | $21.56 | $21.32 | $21.38 | $21.38 | 562,044 |
| 2024-11-05 | $22.13 | $22.13 | $21.88 | $21.91 | $21.91 | 196,805 |
| 2024-11-04 | $21.96 | $22.01 | $21.85 | $21.97 | $21.97 | 63,957 |
| 2024-11-01 | $22.16 | $22.22 | $21.90 | $21.93 | $21.93 | 41,025 |
| 2024-10-31 | $22.13 | $22.25 | $22.01 | $22.03 | $21.89 | 62,930 |
| 2024-10-30 | $22.32 | $22.40 | $22.20 | $22.39 | $22.39 | 47,646 |
| 2024-10-29 | $22.29 | $22.33 | $22.14 | $22.31 | $22.31 | 37,987 |
| 2024-10-28 | $22.16 | $22.20 | $22.06 | $22.14 | $22.14 | 42,208 |
| 2024-10-25 | $22.06 | $22.20 | $22.00 | $22.20 | $22.20 | 38,072 |
| 2024-10-24 | $22.12 | $22.14 | $22.00 | $22.09 | $22.09 | 32,599 |
| 2024-10-23 | $22.21 | $22.21 | $21.92 | $22.00 | $22.00 | 42,818 |
| 2024-10-22 | $22.16 | $22.17 | $22.04 | $22.17 | $22.17 | 31,574 |
| 2024-10-21 | $22.34 | $22.34 | $21.99 | $22.02 | $22.02 | 81,630 |
| 2024-10-18 | $21.90 | $22.01 | $21.90 | $22.01 | $22.01 | 34,639 |
| 2024-10-17 | $21.71 | $21.80 | $21.70 | $21.78 | $21.78 | 20,326 |
| 2024-10-16 | $21.74 | $21.76 | $21.65 | $21.69 | $21.69 | 71,920 |
| 2024-10-15 | $21.60 | $21.67 | $21.54 | $21.67 | $21.67 | 16,534 |
| 2024-10-14 | $21.64 | $21.64 | $21.50 | $21.62 | $21.62 | 60,436 |
| 2024-10-11 | $21.59 | $21.66 | $21.51 | $21.63 | $21.63 | 60,073 |
| 2024-10-10 | $21.34 | $21.56 | $21.31 | $21.31 | $21.31 | 23,401 |
| 2024-10-09 | $21.35 | $21.35 | $21.22 | $21.29 | $21.29 | 33,376 |
| 2024-10-08 | $21.59 | $21.59 | $21.21 | $21.40 | $21.40 | 80,222 |
| 2024-10-07 | $21.60 | $21.61 | $21.49 | $21.56 | $21.56 | 38,346 |
| 2024-10-04 | $21.66 | $21.66 | $21.46 | $21.58 | $21.58 | 36,921 |
| 2024-10-03 | $21.38 | $21.67 | $21.38 | $21.55 | $21.55 | 74,914 |
| 2024-10-02 | $21.53 | $21.61 | $21.47 | $21.56 | $21.56 | 39,078 |
| 2024-10-01 | $21.60 | $21.66 | $21.53 | $21.61 | $21.61 | 36,944 |
| 2024-09-30 | $21.70 | $21.70 | $21.50 | $21.57 | $21.43 | 23,957 |
| 2024-09-27 | $21.74 | $21.77 | $21.59 | $21.68 | $21.68 | 28,403 |
| 2024-09-26 | $21.81 | $21.81 | $21.65 | $21.77 | $21.77 | 27,311 |
| 2024-09-25 | $21.82 | $21.82 | $21.61 | $21.71 | $21.71 | 35,474 |
| 2024-09-24 | $21.53 | $21.73 | $21.53 | $21.71 | $21.71 | 58,678 |
| 2024-09-23 | $21.49 | $21.56 | $21.44 | $21.53 | $21.53 | 24,431 |
| 2024-09-20 | $21.45 | $21.53 | $21.37 | $21.47 | $21.47 | 17,247 |
| 2024-09-19 | $21.26 | $21.34 | $21.24 | $21.30 | $21.30 | 13,881 |
| 2024-09-18 | $21.33 | $21.40 | $21.11 | $21.17 | $21.17 | 38,366 |
| 2024-09-17 | $21.25 | $21.30 | $21.14 | $21.18 | $21.18 | 29,206 |
| 2024-09-16 | $21.17 | $21.31 | $21.17 | $21.25 | $21.25 | 13,204 |
| 2024-09-13 | $21.26 | $21.35 | $21.13 | $21.27 | $21.27 | 65,146 |
| 2024-09-12 | $21.08 | $21.16 | $20.97 | $21.15 | $21.15 | 34,136 |
| 2024-09-11 | $20.92 | $20.94 | $20.78 | $20.91 | $20.91 | 24,964 |
| 2024-09-10 | $20.96 | $20.96 | $20.75 | $20.91 | $20.91 | 15,859 |
| 2024-09-09 | $20.87 | $20.87 | $20.67 | $20.84 | $20.84 | 15,390 |
| 2024-09-06 | $20.77 | $20.84 | $20.65 | $20.72 | $20.72 | 31,133 |
| 2024-09-05 | $20.86 | $20.90 | $20.78 | $20.90 | $20.90 | 20,553 |
| 2024-09-04 | $20.92 | $20.92 | $20.66 | $20.69 | $20.69 | 32,215 |
| 2024-09-03 | $20.57 | $20.88 | $20.57 | $20.71 | $20.71 | 37,754 |
| 2024-08-30 | $20.86 | $21.00 | $20.82 | $20.90 | $20.75 | 14,934 |
| 2024-08-29 | $20.91 | $21.05 | $20.91 | $21.00 | $20.85 | 23,690 |
| 2024-08-28 | $20.88 | $20.96 | $20.84 | $20.90 | $20.76 | 7,671 |
| 2024-08-27 | $20.97 | $21.04 | $20.83 | $21.04 | $20.89 | 14,021 |
| 2024-08-26 | $21.08 | $21.08 | $20.90 | $21.00 | $20.85 | 7,355 |
| 2024-08-23 | $20.88 | $21.00 | $20.75 | $20.95 | $20.80 | 27,129 |
| 2024-08-22 | $20.87 | $20.97 | $20.68 | $20.71 | $20.57 | 23,512 |
| 2024-08-21 | $20.90 | $20.98 | $20.83 | $20.96 | $20.81 | 51,034 |
| 2024-08-20 | $20.99 | $21.04 | $20.89 | $21.04 | $20.89 | 24,643 |
| 2024-08-19 | $20.85 | $20.91 | $20.72 | $20.91 | $20.76 | 15,735 |
| 2024-08-16 | $20.88 | $20.94 | $20.71 | $20.93 | $20.78 | 21,297 |
| 2024-08-15 | $20.50 | $20.61 | $20.45 | $20.56 | $20.42 | 7,956 |
| 2024-08-14 | $20.64 | $20.64 | $20.43 | $20.48 | $20.34 | 56,667 |
| 2024-08-13 | $20.60 | $20.65 | $20.57 | $20.65 | $20.51 | 29,969 |
| 2024-08-12 | $20.57 | $20.66 | $20.47 | $20.65 | $20.51 | 22,179 |
| 2024-08-09 | $20.38 | $20.44 | $20.28 | $20.39 | $20.39 | 11,800 |
| 2024-08-08 | $20.18 | $20.35 | $20.18 | $20.35 | $20.35 | 17,785 |
| 2024-08-07 | $20.27 | $20.27 | $20.00 | $20.06 | $20.06 | 19,634 |
| 2024-08-06 | $20.22 | $20.22 | $20.00 | $20.08 | $20.08 | 30,240 |
| 2024-08-05 | $19.81 | $20.28 | $19.75 | $20.09 | $20.09 | 12,055 |
| 2024-08-02 | $20.48 | $20.66 | $20.22 | $20.34 | $20.34 | 34,073 |
| 2024-08-01 | $20.63 | $20.63 | $20.40 | $20.46 | $20.46 | 17,099 |
| 2024-07-31 | $20.62 | $20.66 | $20.44 | $20.66 | $20.52 | 13,104 |
| 2024-07-30 | $20.41 | $20.48 | $20.26 | $20.48 | $20.34 | 16,295 |
| 2024-07-29 | $20.35 | $20.43 | $20.24 | $20.36 | $20.22 | 26,647 |
| 2024-07-26 | $20.34 | $20.39 | $20.29 | $20.39 | $20.25 | 18,793 |
| 2024-07-25 | $20.36 | $20.36 | $20.18 | $20.25 | $20.11 | 79,063 |
| 2024-07-24 | $20.48 | $20.57 | $20.37 | $20.43 | $20.29 | 24,911 |
| 2024-07-23 | $20.48 | $20.48 | $20.34 | $20.40 | $20.26 | 9,348 |
| 2024-07-22 | $20.89 | $20.89 | $20.28 | $20.43 | $20.29 | 14,471 |
| 2024-07-19 | $20.41 | $20.44 | $20.31 | $20.38 | $20.24 | 11,896 |
| 2024-07-18 | $20.67 | $20.76 | $20.55 | $20.58 | $20.44 | 25,188 |
| 2024-07-17 | $20.81 | $20.81 | $20.62 | $20.69 | $20.55 | 14,536 |
| 2024-07-16 | $20.69 | $20.74 | $20.60 | $20.74 | $20.60 | 18,837 |
| 2024-07-15 | $20.37 | $20.58 | $20.37 | $20.51 | $20.37 | 12,959 |
| 2024-07-12 | $20.50 | $20.50 | $20.31 | $20.47 | $20.33 | 15,936 |
| 2024-07-11 | $20.27 | $20.47 | $20.27 | $20.47 | $20.33 | 20,268 |
| 2024-07-10 | $20.31 | $20.33 | $20.20 | $20.20 | $20.06 | 14,907 |
| 2024-07-09 | $20.26 | $20.27 | $20.13 | $20.16 | $20.03 | 15,530 |
| 2024-07-08 | $20.21 | $20.33 | $20.09 | $20.14 | $20.00 | 23,267 |
| 2024-07-05 | $20.35 | $20.41 | $20.24 | $20.34 | $20.20 | 17,286 |
| 2024-07-03 | $19.96 | $20.19 | $19.96 | $20.15 | $20.01 | 20,271 |
| 2024-07-02 | $19.83 | $20.07 | $19.83 | $20.01 | $19.87 | 45,928 |
| 2024-07-01 | $19.99 | $20.00 | $19.90 | $19.97 | $19.83 | 14,757 |
| 2024-06-28 | $20.15 | $20.15 | $19.95 | $20.02 | $19.75 | 25,233 |
| 2024-06-27 | $19.98 | $20.09 | $19.94 | $20.01 | $19.73 | 49,792 |
| 2024-06-26 | $19.78 | $19.83 | $19.77 | $19.81 | $19.54 | 4,752 |
| 2024-06-25 | $19.93 | $20.00 | $19.93 | $19.95 | $19.68 | 8,038 |
| 2024-06-24 | $19.92 | $20.10 | $19.92 | $20.07 | $19.79 | 16,576 |
| 2024-06-21 | $20.06 | $20.07 | $19.94 | $19.98 | $19.70 | 12,602 |
| 2024-06-20 | $20.20 | $20.20 | $20.09 | $20.14 | $19.86 | 15,867 |
| 2024-06-18 | $19.95 | $20.05 | $19.93 | $19.93 | $19.66 | 25,734 |
| 2024-06-17 | $20.08 | $20.08 | $19.87 | $19.94 | $19.66 | 6,370 |
| 2024-06-14 | $20.10 | $20.10 | $19.93 | $20.04 | $20.04 | 19,383 |
| 2024-06-13 | $19.83 | $19.88 | $19.70 | $19.79 | $19.79 | 6,785 |
| 2024-06-12 | $20.01 | $20.04 | $19.82 | $19.97 | $19.97 | 8,263 |
| 2024-06-11 | $19.87 | $19.92 | $19.83 | $19.92 | $19.92 | 8,534 |
| 2024-06-10 | $19.77 | $19.90 | $19.71 | $19.83 | $19.83 | 14,938 |
| 2024-06-07 | $19.87 | $19.94 | $19.68 | $19.68 | $19.68 | 15,570 |
| 2024-06-06 | $20.24 | $20.28 | $20.07 | $20.21 | $20.21 | 15,545 |
| 2024-06-05 | $20.12 | $20.16 | $19.96 | $20.09 | $20.09 | 10,668 |
| 2024-06-04 | $20.02 | $20.02 | $19.86 | $19.93 | $19.93 | 33,548 |
| 2024-06-03 | $20.06 | $20.11 | $19.94 | $20.05 | $20.05 | 19,896 |
| 2024-05-31 | $20.20 | $20.21 | $19.97 | $20.00 | $20.00 | 14,860 |
| 2024-05-30 | $20.14 | $20.20 | $20.05 | $20.05 | $20.05 | 15,961 |
| 2024-05-29 | $20.20 | $20.20 | $20.08 | $20.10 | $20.10 | 29,699 |
| 2024-05-28 | $20.24 | $20.26 | $20.15 | $20.21 | $20.21 | 22,151 |
| 2024-05-24 | $20.11 | $20.16 | $20.04 | $20.11 | $20.11 | 12,361 |
| 2024-05-23 | $20.26 | $20.32 | $20.00 | $20.01 | $20.01 | 35,136 |
| 2024-05-22 | $20.58 | $20.59 | $20.32 | $20.32 | $20.32 | 15,115 |
| 2024-05-21 | $20.68 | $20.68 | $20.47 | $20.64 | $20.64 | 27,276 |
| 2024-05-20 | $20.51 | $20.61 | $20.42 | $20.48 | $20.48 | 152,913 |
| 2024-05-17 | $20.32 | $20.51 | $20.32 | $20.51 | $20.51 | 9,836 |
| 2024-05-16 | $20.28 | $20.28 | $20.27 | $20.27 | $20.27 | 3,980 |
| 2024-05-15 | $20.24 | $20.39 | $20.21 | $20.30 | $20.30 | 53,249 |
| 2024-05-14 | $20.18 | $20.26 | $20.16 | $20.19 | $20.19 | 7,440 |
| 2024-05-13 | $20.17 | $20.17 | $20.00 | $20.14 | $20.14 | 7,178 |
| 2024-05-10 | $20.35 | $20.35 | $20.19 | $20.28 | $20.28 | 20,916 |
| 2024-05-09 | $19.99 | $20.14 | $19.99 | $20.11 | $20.11 | 25,994 |
| 2024-05-08 | $19.91 | $20.01 | $19.91 | $19.92 | $19.92 | 28,314 |
| 2024-05-07 | $20.02 | $20.02 | $19.92 | $20.00 | $20.00 | 32,499 |
| 2024-05-06 | $19.97 | $20.00 | $19.92 | $20.00 | $20.00 | 6,944 |
| 2024-05-03 | $19.75 | $19.93 | $19.72 | $19.91 | $19.91 | 29,834 |
| 2024-05-02 | $19.70 | $19.89 | $19.70 | $19.84 | $19.84 | 19,766 |
| 2024-05-01 | $19.72 | $19.97 | $19.72 | $19.90 | $19.90 | 16,158 |
| 2024-04-30 | $19.97 | $19.97 | $19.76 | $19.88 | $19.74 | 84,975 |
| 2024-04-29 | $20.14 | $20.28 | $20.05 | $20.15 | $20.01 | 22,418 |
| 2024-04-26 | $20.19 | $20.29 | $20.05 | $20.16 | $20.02 | 69,983 |
| 2024-04-25 | $20.04 | $20.12 | $20.01 | $20.12 | $20.12 | 59,668 |
| 2024-04-24 | $19.99 | $20.11 | $19.96 | $20.05 | $20.05 | 12,828 |
| 2024-04-23 | $20.05 | $20.08 | $19.88 | $20.06 | $20.06 | 19,939 |
| 2024-04-22 | $20.16 | $20.16 | $19.99 | $20.15 | $20.15 | 24,443 |
| 2024-04-19 | $20.19 | $20.39 | $20.19 | $20.23 | $20.23 | 29,739 |
| 2024-04-18 | $20.30 | $20.36 | $20.22 | $20.32 | $20.32 | 18,568 |
| 2024-04-17 | $20.38 | $20.38 | $20.24 | $20.29 | $20.29 | 36,180 |
| 2024-04-16 | $20.22 | $20.44 | $20.20 | $20.38 | $20.38 | 45,533 |
| 2024-04-15 | $20.11 | $20.36 | $20.10 | $20.25 | $20.25 | 22,302 |
| 2024-04-12 | $20.35 | $20.52 | $20.07 | $20.17 | $20.17 | 21,305 |
| 2024-04-11 | $20.16 | $20.45 | $20.01 | $20.28 | $20.28 | 76,132 |
| 2024-04-10 | $19.89 | $20.18 | $19.89 | $20.05 | $20.05 | 10,482 |
| 2024-04-09 | $20.17 | $20.22 | $20.11 | $20.19 | $20.19 | 14,307 |
| 2024-04-08 | $19.95 | $20.13 | $19.95 | $20.08 | $20.08 | 6,518 |
| 2024-04-05 | $20.00 | $20.07 | $19.79 | $20.07 | $20.07 | 16,914 |
| 2024-04-04 | $19.76 | $19.94 | $19.75 | $19.75 | $19.75 | 12,237 |
| 2024-04-03 | $19.65 | $20.00 | $19.65 | $19.95 | $19.95 | 57,356 |
| 2024-04-02 | $19.74 | $19.80 | $19.63 | $19.71 | $19.71 | 45,386 |
| 2024-04-01 | $19.69 | $19.94 | $19.52 | $19.64 | $19.64 | 32,383 |
| 2024-03-28 | $19.59 | $19.69 | $19.50 | $19.69 | $19.69 | 7,165 |
| 2024-03-27 | $19.46 | $19.53 | $19.42 | $19.53 | $19.53 | 9,991 |
| 2024-03-26 | $19.40 | $19.50 | $19.38 | $19.46 | $19.46 | 30,894 |
| 2024-03-25 | $19.43 | $19.45 | $19.38 | $19.44 | $19.44 | 6,347 |
| 2024-03-22 | $19.40 | $19.43 | $19.28 | $19.42 | $19.42 | 19,219 |
| 2024-03-21 | $19.62 | $19.62 | $19.34 | $19.40 | $19.40 | 9,449 |
| 2024-03-20 | $19.31 | $19.48 | $19.30 | $19.47 | $19.47 | 16,033 |
| 2024-03-19 | $19.30 | $19.37 | $19.26 | $19.37 | $19.37 | 14,585 |
| 2024-03-18 | $19.37 | $19.37 | $19.29 | $19.37 | $19.37 | 24,031 |
| 2024-03-15 | $19.31 | $19.37 | $19.30 | $19.37 | $19.37 | 12,404 |
| 2024-03-14 | $19.41 | $19.41 | $19.31 | $19.38 | $19.38 | 10,421 |
| 2024-03-13 | $19.43 | $19.43 | $19.32 | $19.42 | $19.42 | 19,409 |
| 2024-03-12 | $19.44 | $19.44 | $19.25 | $19.30 | $19.30 | 12,565 |
| 2024-03-11 | $19.37 | $19.44 | $19.33 | $19.38 | $19.38 | 19,269 |
| 2024-03-08 | $19.34 | $19.45 | $19.32 | $19.42 | $19.42 | 66,166 |
| 2024-03-07 | $19.37 | $19.38 | $19.22 | $19.31 | $19.31 | 36,930 |
| 2024-03-06 | $19.36 | $19.36 | $19.19 | $19.27 | $19.27 | 33,288 |
| 2024-03-05 | $19.10 | $19.23 | $19.10 | $19.18 | $19.18 | 27,083 |
| 2024-03-04 | $19.17 | $19.18 | $19.02 | $19.14 | $19.14 | 22,122 |
| 2024-03-01 | $18.81 | $19.01 | $18.81 | $19.01 | $19.01 | 27,519 |
| 2024-02-29 | $18.86 | $18.88 | $18.85 | $18.86 | $18.73 | 10,447 |
| 2024-02-28 | $18.77 | $18.85 | $18.76 | $18.78 | $18.66 | 12,302 |
| 2024-02-27 | $18.82 | $18.84 | $18.74 | $18.79 | $18.66 | 24,701 |
| 2024-02-26 | $18.73 | $18.78 | $18.71 | $18.77 | $18.64 | 17,760 |
| 2024-02-23 | $18.76 | $18.88 | $18.73 | $18.78 | $18.78 | 12,248 |
| 2024-02-22 | $18.73 | $18.81 | $18.60 | $18.77 | $18.77 | 52,423 |
| 2024-02-21 | $18.74 | $18.78 | $18.67 | $18.67 | $18.67 | 6,803 |
| 2024-02-20 | $18.67 | $18.78 | $18.67 | $18.76 | $18.76 | 17,417 |
| 2024-02-16 | $18.61 | $18.69 | $18.54 | $18.63 | $18.63 | 15,042 |
| 2024-02-15 | $18.49 | $18.59 | $18.49 | $18.50 | $18.50 | 7,955 |
| 2024-02-14 | $18.47 | $18.49 | $18.37 | $18.41 | $18.41 | 7,976 |
| 2024-02-13 | $18.61 | $18.61 | $18.41 | $18.41 | $18.41 | 16,408 |
| 2024-02-12 | $18.65 | $18.69 | $18.47 | $18.61 | $18.61 | 60,044 |
| 2024-02-09 | $18.68 | $18.73 | $18.66 | $18.67 | $18.67 | 20,909 |
| 2024-02-08 | $18.72 | $18.76 | $18.69 | $18.75 | $18.75 | 12,831 |
| 2024-02-07 | $18.85 | $18.85 | $18.73 | $18.73 | $18.73 | 16,154 |
| 2024-02-06 | $18.72 | $18.80 | $18.72 | $18.77 | $18.77 | 14,307 |
| 2024-02-05 | $18.64 | $18.76 | $18.64 | $18.64 | $18.64 | 50,469 |
| 2024-02-02 | $18.73 | $18.81 | $18.69 | $18.71 | $18.71 | 20,961 |
| 2024-02-01 | $19.25 | $19.25 | $18.80 | $18.85 | $18.85 | 5,976 |
| 2024-01-31 | $19.06 | $19.06 | $18.86 | $18.91 | $18.78 | 15,078 |
| 2024-01-30 | $18.93 | $18.93 | $18.79 | $18.85 | $18.72 | 22,352 |
| 2024-01-29 | $18.97 | $18.97 | $18.78 | $18.83 | $18.70 | 27,091 |
| 2024-01-26 | $18.70 | $18.81 | $18.69 | $18.77 | $18.64 | 11,849 |
| 2024-01-25 | $18.89 | $18.89 | $18.66 | $18.76 | $18.63 | 20,334 |
| 2024-01-24 | $18.94 | $18.94 | $18.63 | $18.64 | $18.51 | 16,076 |
| 2024-01-23 | $18.90 | $18.90 | $18.77 | $18.87 | $18.74 | 18,178 |
| 2024-01-22 | $18.81 | $18.86 | $18.70 | $18.80 | $18.67 | 35,735 |
| 2024-01-19 | $18.85 | $18.87 | $18.73 | $18.86 | $18.86 | 36,592 |
| 2024-01-18 | $18.62 | $18.79 | $18.62 | $18.79 | $18.79 | 18,480 |
| 2024-01-17 | $18.66 | $18.74 | $18.55 | $18.65 | $18.65 | 22,393 |
| 2024-01-16 | $19.02 | $19.02 | $18.74 | $18.85 | $18.85 | 26,279 |
| 2024-01-12 | $18.98 | $19.08 | $18.91 | $18.98 | $18.98 | 6,828 |
| 2024-01-11 | $18.79 | $18.82 | $18.69 | $18.82 | $18.82 | 11,750 |
| 2024-01-10 | $18.70 | $18.81 | $18.68 | $18.77 | $18.77 | 32,120 |
| 2024-01-09 | $18.83 | $18.87 | $18.76 | $18.84 | $18.84 | 10,965 |
| 2024-01-08 | $18.78 | $18.88 | $18.78 | $18.82 | $18.82 | 11,993 |
| 2024-01-05 | $18.96 | $19.08 | $18.86 | $18.95 | $18.95 | 23,489 |
| 2024-01-04 | $18.92 | $18.99 | $18.89 | $18.94 | $18.94 | 17,619 |
| 2024-01-03 | $18.92 | $19.00 | $18.79 | $18.98 | $18.98 | 42,121 |
| 2024-01-02 | $19.20 | $19.31 | $19.12 | $19.17 | $19.17 | 30,444 |
| 2023-12-29 | $19.14 | $19.33 | $19.11 | $19.22 | $19.09 | 27,410 |
| 2023-12-28 | $19.19 | $19.26 | $19.12 | $19.26 | $19.13 | 50,705 |
| 2023-12-27 | $19.37 | $19.51 | $19.15 | $19.21 | $19.08 | 17,265 |
| 2023-12-26 | $19.08 | $19.19 | $19.03 | $19.11 | $18.98 | 7,775 |
| 2023-12-22 | $19.26 | $19.26 | $19.01 | $19.11 | $19.11 | 12,672 |
| 2023-12-21 | $18.90 | $19.06 | $18.90 | $19.04 | $19.04 | 23,461 |
| 2023-12-20 | $19.17 | $19.17 | $18.84 | $18.94 | $18.94 | 20,961 |
| 2023-12-19 | $18.91 | $19.05 | $18.91 | $19.05 | $19.05 | 9,090 |
| 2023-12-18 | $18.82 | $18.91 | $18.79 | $18.91 | $18.91 | 18,050 |
| 2023-12-15 | $18.95 | $18.97 | $18.70 | $18.80 | $18.80 | 17,622 |
| 2023-12-14 | $18.96 | $19.00 | $18.86 | $18.97 | $18.97 | 51,765 |
| 2023-12-13 | $18.50 | $18.87 | $18.45 | $18.87 | $18.87 | 12,979 |
| 2023-12-12 | $18.42 | $18.50 | $18.41 | $18.43 | $18.43 | 12,927 |
| 2023-12-11 | $18.53 | $18.54 | $18.35 | $18.40 | $18.40 | 32,697 |
| 2023-12-08 | $18.69 | $18.70 | $18.58 | $18.68 | $18.68 | 21,983 |
| 2023-12-07 | $18.91 | $18.91 | $18.73 | $18.77 | $18.77 | 29,226 |
| 2023-12-06 | $18.88 | $18.88 | $18.76 | $18.85 | $18.85 | 61,634 |
| 2023-12-05 | $18.84 | $18.84 | $18.70 | $18.79 | $18.79 | 38,442 |
| 2023-12-04 | $18.95 | $18.97 | $18.74 | $18.81 | $18.81 | 21,826 |
| 2023-12-01 | $18.94 | $19.16 | $18.79 | $19.05 | $19.05 | 13,736 |
| 2023-11-30 | $18.94 | $19.09 | $18.92 | $19.01 | $19.01 | 20,401 |
| 2023-11-29 | $19.13 | $19.13 | $18.98 | $19.04 | $19.04 | 14,494 |
| 2023-11-28 | $19.04 | $19.08 | $18.96 | $19.04 | $19.04 | 16,467 |
| 2023-11-27 | $18.95 | $18.95 | $18.76 | $18.89 | $18.89 | 33,056 |
| 2023-11-24 | $18.79 | $18.84 | $18.77 | $18.80 | $18.80 | 6,611 |
| 2023-11-22 | $18.86 | $18.86 | $18.68 | $18.76 | $18.76 | 8,473 |
| 2023-11-21 | $18.85 | $18.88 | $18.75 | $18.88 | $18.88 | 33,131 |
| 2023-11-20 | $18.56 | $18.73 | $18.56 | $18.68 | $18.68 | 33,881 |
| 2023-11-17 | $18.68 | $18.72 | $18.60 | $18.64 | $18.64 | 22,005 |
| 2023-11-16 | $18.58 | $18.73 | $18.58 | $18.65 | $18.65 | 6,157 |
| 2023-11-15 | $18.50 | $18.54 | $18.41 | $18.46 | $18.46 | 14,913 |
| 2023-11-14 | $18.56 | $18.56 | $18.44 | $18.49 | $18.49 | 26,805 |
| 2023-11-13 | $18.28 | $18.41 | $18.24 | $18.40 | $18.40 | 12,501 |
| 2023-11-10 | $18.32 | $18.34 | $18.23 | $18.25 | $18.25 | 17,068 |
| 2023-11-09 | $18.39 | $18.57 | $18.38 | $18.48 | $18.48 | 19,980 |
| 2023-11-08 | $18.46 | $18.47 | $18.31 | $18.41 | $18.41 | 28,132 |
| 2023-11-07 | $18.57 | $18.57 | $18.43 | $18.52 | $18.52 | 53,268 |
| 2023-11-06 | $18.49 | $18.66 | $18.49 | $18.60 | $18.60 | 55,692 |
| 2023-11-03 | $18.75 | $18.75 | $18.62 | $18.72 | $18.72 | 37,388 |
| 2023-11-02 | $18.50 | $18.66 | $18.50 | $18.61 | $18.61 | 9,469 |
| 2023-11-01 | $18.50 | $18.62 | $18.50 | $18.57 | $18.57 | 22,288 |
| 2023-10-31 | $18.63 | $18.83 | $18.63 | $18.73 | $18.59 | 12,918 |
| 2023-10-30 | $18.77 | $18.84 | $18.73 | $18.83 | $18.70 | 23,673 |
| 2023-10-27 | $18.77 | $18.84 | $18.68 | $18.84 | $18.71 | 10,233 |
| 2023-10-26 | $18.65 | $18.72 | $18.61 | $18.72 | $18.59 | 12,253 |
| 2023-10-25 | $18.73 | $18.75 | $18.67 | $18.71 | $18.58 | 3,482 |
| 2023-10-24 | $18.63 | $18.73 | $18.63 | $18.71 | $18.58 | 18,900 |
| 2023-10-23 | $18.75 | $18.75 | $18.66 | $18.69 | $18.55 | 16,528 |
| 2023-10-20 | $18.74 | $18.80 | $18.69 | $18.70 | $18.57 | 16,858 |
| 2023-10-19 | $18.66 | $18.73 | $18.56 | $18.67 | $18.54 | 14,880 |
| 2023-10-18 | $18.59 | $18.64 | $18.54 | $18.62 | $18.49 | 16,208 |
| 2023-10-17 | $18.46 | $18.50 | $18.40 | $18.44 | $18.31 | 19,180 |
| 2023-10-16 | $18.33 | $18.47 | $18.32 | $18.43 | $18.30 | 6,876 |
| 2023-10-13 | $18.45 | $18.47 | $18.32 | $18.43 | $18.43 | 7,596 |
| 2023-10-12 | $18.22 | $18.22 | $18.12 | $18.14 | $18.14 | 14,703 |
| 2023-10-11 | $18.16 | $18.22 | $18.07 | $18.18 | $18.18 | 24,315 |
| 2023-10-10 | $18.07 | $18.12 | $18.05 | $18.08 | $18.08 | 7,890 |
| 2023-10-09 | $18.00 | $18.14 | $18.00 | $18.10 | $18.10 | 2,811 |
| 2023-10-06 | $17.84 | $17.94 | $17.77 | $17.92 | $17.92 | 15,501 |
| 2023-10-05 | $17.78 | $17.81 | $17.69 | $17.79 | $17.79 | 42,960 |
| 2023-10-04 | $17.83 | $17.87 | $17.71 | $17.82 | $17.82 | 30,608 |
| 2023-10-03 | $17.86 | $17.97 | $17.78 | $17.86 | $17.86 | 40,645 |
| 2023-10-02 | $17.83 | $17.95 | $17.78 | $17.95 | $17.95 | 34,416 |
| 2023-09-29 | $18.33 | $18.33 | $18.06 | $18.11 | $17.98 | 7,714 |
| 2023-09-28 | $18.36 | $18.37 | $18.21 | $18.24 | $18.11 | 30,362 |
| 2023-09-27 | $18.48 | $18.48 | $18.34 | $18.39 | $18.26 | 8,888 |
| 2023-09-26 | $18.60 | $18.67 | $18.58 | $18.66 | $18.53 | 18,781 |
| 2023-09-25 | $18.91 | $18.91 | $18.75 | $18.82 | $18.69 | 16,869 |
| 2023-09-22 | $18.90 | $18.91 | $18.81 | $18.91 | $18.78 | 1,593 |
| 2023-09-21 | $18.90 | $18.90 | $18.76 | $18.76 | $18.63 | 9,061 |
| 2023-09-20 | $18.88 | $19.02 | $18.88 | $18.89 | $18.76 | 10,920 |
| 2023-09-19 | $18.90 | $18.93 | $18.84 | $18.92 | $18.79 | 6,303 |
| 2023-09-18 | $18.79 | $18.95 | $18.79 | $18.87 | $18.74 | 7,453 |
| 2023-09-15 | $18.75 | $18.91 | $18.75 | $18.86 | $18.86 | 19,751 |
| 2023-09-14 | $18.71 | $18.77 | $18.65 | $18.67 | $18.67 | 22,452 |
| 2023-09-13 | $18.72 | $18.79 | $18.69 | $18.75 | $18.75 | 16,533 |
| 2023-09-12 | $18.82 | $18.82 | $18.71 | $18.75 | $18.75 | 16,839 |
| 2023-09-11 | $18.94 | $18.94 | $18.82 | $18.86 | $18.86 | 6,880 |
| 2023-09-08 | $18.79 | $18.84 | $18.76 | $18.82 | $18.82 | 20,305 |
| 2023-09-07 | $18.86 | $18.86 | $18.75 | $18.76 | $18.76 | 6,261 |
| 2023-09-06 | $18.86 | $18.90 | $18.73 | $18.78 | $18.78 | 14,607 |
| 2023-09-05 | $18.99 | $18.99 | $18.76 | $18.85 | $18.85 | 8,230 |
| 2023-09-01 | $19.06 | $19.06 | $18.84 | $18.85 | $18.85 | 20,310 |
| 2023-08-31 | $19.06 | $19.06 | $19.00 | $19.04 | $18.90 | 6,956 |
| 2023-08-30 | $19.03 | $19.19 | $19.01 | $19.02 | $18.89 | 18,092 |
| 2023-08-29 | $19.10 | $19.11 | $18.87 | $19.07 | $19.07 | 25,241 |
| 2023-08-28 | $18.84 | $18.96 | $18.80 | $18.87 | $18.87 | 11,268 |
| 2023-08-25 | $18.68 | $18.83 | $18.68 | $18.83 | $18.83 | 10,906 |
| 2023-08-24 | $18.79 | $18.86 | $18.76 | $18.76 | $18.76 | 6,002 |
| 2023-08-23 | $18.83 | $18.88 | $18.75 | $18.85 | $18.85 | 7,255 |
| 2023-08-22 | $18.52 | $18.67 | $18.52 | $18.59 | $18.59 | 10,960 |
| 2023-08-21 | $18.54 | $18.64 | $18.54 | $18.54 | $18.54 | 3,181 |
| 2023-08-18 | $18.65 | $18.65 | $18.52 | $18.59 | $18.59 | 12,093 |
| 2023-08-17 | $18.64 | $18.65 | $18.44 | $18.59 | $18.59 | 5,338 |
| 2023-08-16 | $18.78 | $18.78 | $18.60 | $18.60 | $18.60 | 10,394 |
| 2023-08-15 | $18.68 | $18.73 | $18.65 | $18.71 | $18.71 | 6,251 |
| 2023-08-14 | $18.61 | $18.76 | $18.61 | $18.74 | $18.74 | 15,715 |
| 2023-08-11 | $18.86 | $18.86 | $18.76 | $18.76 | $18.76 | 2,102 |
| 2023-08-10 | $18.95 | $18.95 | $18.76 | $18.80 | $18.80 | 2,865 |
| 2023-08-09 | $18.89 | $18.91 | $18.75 | $18.83 | $18.83 | 13,592 |
| 2023-08-08 | $18.91 | $18.94 | $18.86 | $18.91 | $18.91 | 25,430 |
| 2023-08-07 | $18.94 | $18.99 | $18.90 | $18.90 | $18.90 | 16,118 |
| 2023-08-04 | $18.88 | $19.02 | $18.88 | $19.01 | $19.01 | 11,104 |
| 2023-08-03 | $18.99 | $18.99 | $18.87 | $18.88 | $18.88 | 18,147 |
| 2023-08-02 | $18.94 | $18.97 | $18.86 | $18.86 | $18.86 | 179,334 |
| 2023-08-01 | $19.00 | $19.04 | $18.96 | $19.03 | $19.03 | 13,850 |
| 2023-07-31 | $19.21 | $19.36 | $19.21 | $19.30 | $19.16 | 14,664 |
| 2023-07-28 | $19.19 | $19.31 | $19.14 | $19.20 | $19.20 | 29,776 |
| 2023-07-27 | $19.25 | $19.25 | $19.13 | $19.14 | $19.14 | 6,682 |
| 2023-07-26 | $19.37 | $19.37 | $19.20 | $19.32 | $19.32 | 17,823 |
| 2023-07-25 | $19.29 | $19.33 | $19.19 | $19.22 | $19.22 | 5,834 |
| 2023-07-24 | $19.17 | $19.30 | $19.17 | $19.22 | $19.22 | 6,296 |
| 2023-07-21 | $19.32 | $19.32 | $19.16 | $19.20 | $19.20 | 13,785 |
| 2023-07-20 | $19.43 | $19.43 | $19.22 | $19.24 | $19.24 | 16,515 |
| 2023-07-19 | $19.38 | $19.40 | $19.26 | $19.38 | $19.38 | 22,744 |
| 2023-07-18 | $19.33 | $19.37 | $19.26 | $19.37 | $19.37 | 6,813 |
| 2023-07-17 | $19.23 | $19.23 | $19.15 | $19.16 | $19.16 | 6,664 |
| 2023-07-14 | $19.28 | $19.28 | $19.11 | $19.18 | $19.18 | 5,062 |
| 2023-07-13 | $19.29 | $19.29 | $19.15 | $19.16 | $19.16 | 59,221 |
| 2023-07-12 | $19.13 | $19.26 | $19.13 | $19.25 | $19.25 | 19,251 |
| 2023-07-11 | $19.11 | $19.11 | $19.00 | $19.09 | $19.09 | 60,705 |
| 2023-07-10 | $19.07 | $19.07 | $18.95 | $18.95 | $18.95 | 11,680 |
| 2023-07-07 | $18.96 | $19.07 | $18.95 | $19.03 | $19.03 | 45,041 |
| 2023-07-06 | $18.88 | $18.99 | $18.83 | $18.89 | $18.89 | 42,367 |
| 2023-07-05 | $19.03 | $19.12 | $18.96 | $18.99 | $18.99 | 83,178 |
| 2023-07-03 | $18.98 | $19.03 | $18.98 | $19.00 | $19.00 | 5,552 |
| 2023-06-30 | $19.09 | $19.13 | $19.00 | $19.13 | $19.00 | 29,409 |
| 2023-06-29 | $18.89 | $19.85 | $18.89 | $18.91 | $18.78 | 126,071 |
| 2023-06-28 | $19.04 | $19.06 | $18.94 | $18.99 | $18.86 | 14,789 |
| 2023-06-27 | $19.25 | $19.25 | $19.02 | $19.07 | $18.94 | 12,632 |
| 2023-06-26 | $19.24 | $19.24 | $19.07 | $19.16 | $19.03 | 27,899 |
| 2023-06-23 | $19.20 | $19.26 | $19.03 | $19.12 | $18.99 | 26,430 |
| 2023-06-22 | $19.21 | $19.21 | $19.03 | $19.07 | $18.94 | 16,669 |
| 2023-06-21 | $19.18 | $19.26 | $19.15 | $19.25 | $19.12 | 3,792 |
| 2023-06-20 | $19.33 | $19.33 | $19.14 | $19.27 | $19.14 | 37,476 |
| 2023-06-16 | $19.37 | $20.69 | $19.35 | $19.45 | $19.32 | 159,306 |
| 2023-06-15 | $19.37 | $19.45 | $19.34 | $19.43 | $19.30 | 17,426 |
| 2023-06-14 | $19.49 | $19.49 | $19.28 | $19.33 | $19.20 | 9,496 |
| 2023-06-13 | $19.52 | $19.52 | $19.21 | $19.28 | $19.15 | 21,013 |
| 2023-06-12 | $19.32 | $19.41 | $19.31 | $19.36 | $19.23 | 6,831 |
| 2023-06-09 | $19.41 | $19.45 | $19.32 | $19.43 | $19.30 | 13,036 |
| 2023-06-08 | $19.45 | $19.48 | $19.34 | $19.45 | $19.32 | 25,896 |
| 2023-06-07 | $19.44 | $19.46 | $19.17 | $19.21 | $19.08 | 9,957 |
| 2023-06-06 | $19.38 | $19.44 | $19.30 | $19.43 | $19.30 | 14,056 |
| 2023-06-05 | $19.25 | $19.43 | $19.21 | $19.42 | $19.29 | 13,334 |
| 2023-06-02 | $19.40 | $19.44 | $19.27 | $19.27 | $19.27 | 15,742 |
| 2023-06-01 | $19.42 | $19.52 | $19.42 | $19.52 | $19.52 | 14,984 |
| 2023-05-31 | $19.45 | $19.63 | $19.45 | $19.62 | $19.48 | 11,209 |
| 2023-05-30 | $19.34 | $19.57 | $19.34 | $19.53 | $19.39 | 35,725 |
| 2023-05-26 | $19.28 | $19.43 | $19.28 | $19.43 | $19.43 | 17,631 |
| 2023-05-25 | $19.38 | $19.43 | $19.34 | $19.36 | $19.36 | 10,817 |
| 2023-05-24 | $19.67 | $19.68 | $19.50 | $19.51 | $19.51 | 16,716 |
| 2023-05-23 | $19.63 | $19.69 | $19.58 | $19.68 | $19.68 | 16,634 |
| 2023-05-22 | $19.65 | $19.70 | $19.61 | $19.64 | $19.64 | 22,108 |
| 2023-05-19 | $19.57 | $19.75 | $19.50 | $19.71 | $19.71 | 13,033 |
| 2023-05-18 | $19.50 | $19.55 | $19.41 | $19.55 | $19.55 | 61,141 |
| 2023-05-17 | $19.97 | $19.97 | $19.64 | $19.82 | $19.82 | 25,205 |
| 2023-05-16 | $19.96 | $19.97 | $19.76 | $19.83 | $19.83 | 18,556 |
| 2023-05-15 | $19.98 | $20.04 | $19.98 | $20.02 | $20.02 | 29,677 |
| 2023-05-12 | $20.06 | $20.06 | $19.89 | $19.99 | $19.99 | 21,022 |
| 2023-05-11 | $20.07 | $20.07 | $19.89 | $19.98 | $19.98 | 18,996 |
| 2023-05-10 | $20.18 | $20.20 | $19.96 | $20.11 | $20.11 | 38,231 |
| 2023-05-09 | $20.08 | $20.16 | $20.01 | $20.16 | $20.16 | 5,452 |
| 2023-05-08 | $20.06 | $20.10 | $19.98 | $20.04 | $20.04 | 27,489 |
| 2023-05-05 | $19.87 | $20.02 | $19.83 | $20.01 | $20.01 | 17,520 |
| 2023-05-04 | $19.96 | $20.26 | $19.96 | $20.20 | $20.20 | 21,466 |
| 2023-05-03 | $19.94 | $20.14 | $19.94 | $20.13 | $20.13 | 46,457 |
| 2023-05-02 | $19.61 | $19.97 | $19.61 | $19.90 | $19.90 | 16,514 |
| 2023-05-01 | $19.81 | $19.81 | $19.65 | $19.66 | $19.66 | 5,929 |
| 2023-04-28 | $19.85 | $19.92 | $19.74 | $19.89 | $19.89 | 42,096 |
| 2023-04-27 | $19.83 | $19.88 | $19.73 | $19.87 | $19.87 | 404,606 |
| 2023-04-26 | $19.95 | $19.95 | $19.77 | $19.85 | $19.85 | 44,760 |
| 2023-04-25 | $19.94 | $19.94 | $19.71 | $19.91 | $19.91 | 28,136 |
| 2023-04-24 | $19.70 | $19.91 | $19.70 | $19.85 | $19.85 | 20,575 |
| 2023-04-21 | $19.83 | $19.84 | $19.66 | $19.80 | $19.80 | 18,963 |
| 2023-04-20 | $19.98 | $19.98 | $19.85 | $19.94 | $19.94 | 38,384 |
| 2023-04-19 | $19.87 | $19.88 | $19.75 | $19.85 | $19.85 | 8,861 |
| 2023-04-18 | $19.74 | $19.97 | $19.74 | $19.93 | $19.93 | 12,826 |
| 2023-04-17 | $19.75 | $19.87 | $19.74 | $19.87 | $19.87 | 12,958 |
| 2023-04-14 | $20.05 | $20.05 | $19.81 | $19.93 | $19.93 | 34,098 |
| 2023-04-13 | $20.04 | $20.17 | $20.03 | $20.17 | $20.17 | 32,935 |
| 2023-04-12 | $19.89 | $20.05 | $19.89 | $20.03 | $20.03 | 58,873 |
| 2023-04-11 | $19.80 | $19.95 | $19.80 | $19.92 | $19.92 | 36,573 |
| 2023-04-10 | $19.84 | $19.84 | $19.71 | $19.77 | $19.77 | 31,924 |
| 2023-04-06 | $19.95 | $20.77 | $19.75 | $19.96 | $19.96 | 458,721 |
| 2023-04-05 | $20.11 | $20.15 | $19.87 | $20.01 | $20.01 | 84,913 |
| 2023-04-04 | $19.78 | $20.07 | $19.68 | $20.00 | $20.00 | 40,028 |
| 2023-04-03 | $19.61 | $19.80 | $19.60 | $19.79 | $19.79 | 40,178 |
| 2023-03-31 | $19.76 | $21.16 | $19.71 | $19.77 | $19.65 | 88,382 |
| 2023-03-30 | $19.82 | $19.82 | $19.63 | $19.78 | $19.66 | 163,420 |
| 2023-03-29 | $19.75 | $19.75 | $19.63 | $19.70 | $19.58 | 19,906 |
| 2023-03-28 | $19.79 | $19.79 | $19.66 | $19.72 | $19.60 | 12,433 |
| 2023-03-27 | $19.67 | $19.70 | $19.50 | $19.64 | $19.64 | 195,031 |
| 2023-03-24 | $19.91 | $19.91 | $19.68 | $19.77 | $19.77 | 18,379 |
| 2023-03-23 | $19.77 | $19.93 | $19.77 | $19.84 | $19.84 | 22,189 |
| 2023-03-22 | $19.54 | $19.74 | $19.51 | $19.72 | $19.72 | 29,876 |
| 2023-03-21 | $19.51 | $19.70 | $19.51 | $19.51 | $19.51 | 23,385 |
| 2023-03-20 | $19.77 | $19.82 | $19.67 | $19.68 | $19.68 | 19,097 |
| 2023-03-17 | $19.47 | $19.72 | $19.47 | $19.66 | $19.66 | 4,174 |
| 2023-03-16 | $19.37 | $19.49 | $19.36 | $19.42 | $19.42 | 7,129 |
| 2023-03-15 | $19.40 | $19.41 | $19.22 | $19.29 | $19.29 | 8,916 |
| 2023-03-14 | $19.35 | $19.35 | $19.25 | $19.28 | $19.28 | 7,085 |
| 2023-03-13 | $19.36 | $19.36 | $19.15 | $19.20 | $19.20 | 5,501 |
| 2023-03-10 | $18.99 | $19.02 | $18.92 | $19.01 | $19.01 | 6,204 |
| 2023-03-09 | $18.74 | $18.78 | $18.74 | $18.78 | $18.78 | 9,842 |
| 2023-03-08 | $18.68 | $18.71 | $18.62 | $18.65 | $18.65 | 4,853 |
| 2023-03-07 | $18.66 | $18.67 | $18.61 | $18.67 | $18.67 | 3,888 |
| 2023-03-06 | $18.97 | $18.97 | $18.88 | $18.93 | $18.93 | 1,664 |
| 2023-03-03 | $18.90 | $18.99 | $18.83 | $18.99 | $18.99 | 10,268 |
| 2023-03-02 | $18.79 | $18.97 | $18.79 | $18.81 | $18.81 | 68,685 |
| 2023-03-01 | $18.72 | $18.81 | $18.72 | $18.81 | $18.81 | 3,589 |
| 2023-02-28 | $18.81 | $18.87 | $18.79 | $18.86 | $18.74 | 1,790 |
| 2023-02-27 | $18.69 | $18.79 | $18.69 | $18.73 | $18.61 | 2,890 |
| 2023-02-24 | $18.66 | $18.68 | $18.63 | $18.68 | $18.56 | 4,908 |
| 2023-02-23 | $18.80 | $18.83 | $18.75 | $18.79 | $18.67 | 4,326 |
| 2023-02-22 | $18.83 | $18.95 | $18.82 | $18.82 | $18.71 | 5,476 |
| 2023-02-21 | $19.05 | $19.05 | $18.87 | $18.96 | $18.84 | 3,505 |
| 2023-02-17 | $18.91 | $19.03 | $18.91 | $18.97 | $18.85 | 2,493 |
| 2023-02-16 | $18.87 | $19.03 | $18.87 | $18.97 | $18.85 | 3,369 |
| 2023-02-15 | $18.96 | $18.99 | $18.91 | $18.95 | $18.83 | 13,693 |
| 2023-02-14 | $19.19 | $19.31 | $18.92 | $19.14 | $19.02 | 19,795 |
| 2023-02-13 | $19.07 | $19.17 | $19.05 | $19.17 | $19.05 | 9,310 |
| 2023-02-10 | $19.17 | $19.26 | $19.15 | $19.15 | $19.03 | 13,251 |
| 2023-02-09 | $19.09 | $19.15 | $19.09 | $19.15 | $19.03 | 1,736 |
| 2023-02-08 | $19.30 | $19.36 | $19.24 | $19.30 | $19.18 | 8,795 |
| 2023-02-07 | $19.28 | $19.29 | $19.20 | $19.25 | $19.13 | 1,056 |
| 2023-02-06 | $19.28 | $19.28 | $19.22 | $19.26 | $19.14 | 3,199 |
| 2023-02-03 | $19.29 | $19.39 | $19.13 | $19.21 | $19.08 | 22,213 |
| 2023-02-02 | $19.90 | $19.90 | $19.60 | $19.67 | $19.54 | 23,990 |
| 2023-02-01 | $19.74 | $19.97 | $19.71 | $19.92 | $19.80 | 5,792 |
| 2023-01-31 | $19.89 | $19.91 | $19.83 | $19.87 | $19.63 | 4,020 |
| 2023-01-30 | $19.91 | $19.91 | $19.81 | $19.85 | $19.61 | 5,583 |
| 2023-01-27 | $19.87 | $19.95 | $19.84 | $19.91 | $19.66 | 29,178 |
| 2023-01-26 | $19.92 | $19.96 | $19.87 | $19.90 | $19.65 | 10,615 |
| 2023-01-25 | $19.92 | $20.00 | $19.87 | $19.98 | $19.73 | 10,555 |
| 2023-01-24 | $19.92 | $19.96 | $19.85 | $19.94 | $19.69 | 7,773 |
| 2023-01-23 | $19.84 | $19.94 | $19.78 | $19.94 | $19.69 | 22,956 |
| 2023-01-20 | $19.80 | $19.92 | $19.80 | $19.91 | $19.66 | 6,062 |
| 2023-01-19 | $19.82 | $19.90 | $19.82 | $19.90 | $19.66 | 792 |
| 2023-01-18 | $19.75 | $19.86 | $19.62 | $19.62 | $19.38 | 8,712 |
| 2023-01-17 | $19.89 | $19.89 | $19.73 | $19.74 | $19.50 | 1,716 |
| 2023-01-13 | $19.75 | $19.87 | $19.75 | $19.83 | $19.58 | 7,585 |
| 2023-01-12 | $19.61 | $19.66 | $19.56 | $19.63 | $19.39 | 3,963 |
| 2023-01-11 | $19.39 | $19.53 | $19.39 | $19.50 | $19.26 | 78,967 |
| 2023-01-10 | $19.46 | $19.54 | $19.43 | $19.50 | $19.26 | 19,636 |
| 2023-01-09 | $19.49 | $19.49 | $19.43 | $19.46 | $19.22 | 2,275 |
| 2023-01-06 | $19.40 | $19.50 | $19.35 | $19.42 | $19.18 | 5,801 |
| 2023-01-05 | $19.17 | $19.22 | $19.12 | $19.16 | $18.92 | 2,585 |
| 2023-01-04 | $19.38 | $19.38 | $19.22 | $19.33 | $19.09 | 17,286 |
| 2023-01-03 | $19.24 | $19.34 | $19.13 | $19.30 | $19.06 | 24,529 |
| 2022-12-30 | $19.07 | $19.09 | $18.96 | $19.04 | $18.70 | 57,266 |
| 2022-12-29 | $19.11 | $19.11 | $19.10 | $19.10 | $18.76 | 490 |
| 2022-12-28 | $19.12 | $19.12 | $18.89 | $18.95 | $18.61 | 22,550 |
| 2022-12-27 | $19.10 | $19.24 | $18.99 | $19.05 | $18.71 | 88,570 |
| 2022-12-23 | $18.93 | $19.04 | $18.91 | $18.96 | $18.62 | 8,043 |
| 2022-12-22 | $19.00 | $19.02 | $18.82 | $18.92 | $18.58 | 6,389 |
| 2022-12-21 | $19.10 | $19.13 | $18.99 | $19.07 | $18.73 | 3,285 |
| 2022-12-20 | $19.08 | $19.11 | $19.02 | $19.11 | $18.77 | 5,678 |
| 2022-12-19 | $18.95 | $19.01 | $18.93 | $18.96 | $18.62 | 23,670 |
| 2022-12-16 | $18.90 | $18.95 | $18.84 | $18.95 | $18.61 | 4,860 |
| 2022-12-15 | $18.84 | $18.86 | $18.73 | $18.86 | $18.53 | 3,756 |
| 2022-12-14 | $19.08 | $19.08 | $19.01 | $19.01 | $18.67 | 2,932 |
| 2022-12-13 | $19.12 | $19.12 | $18.93 | $18.99 | $18.65 | 5,455 |
| 2022-12-12 | $18.85 | $18.87 | $18.74 | $18.74 | $18.41 | 6,697 |
| 2022-12-09 | $18.89 | $18.98 | $18.89 | $18.91 | $18.58 | 11,688 |
| 2022-12-08 | $18.89 | $18.89 | $18.85 | $18.85 | $18.52 | 59,800 |
| 2022-12-07 | $18.75 | $18.84 | $18.75 | $18.83 | $18.49 | 952 |
| 2022-12-06 | $18.70 | $18.76 | $18.65 | $18.70 | $18.37 | 18,805 |
| 2022-12-05 | $18.83 | $18.83 | $18.64 | $18.68 | $18.35 | 15,711 |
| 2022-12-02 | $18.80 | $18.96 | $18.80 | $18.92 | $18.92 | 1,275 |
| 2022-12-01 | $18.95 | $19.06 | $18.95 | $19.04 | $19.04 | 6,489 |
| 2022-11-30 | $18.74 | $18.84 | $18.74 | $18.84 | $18.73 | 22,459 |
| 2022-11-29 | $18.74 | $18.80 | $18.68 | $18.68 | $18.57 | 20,956 |
| 2022-11-28 | $18.76 | $18.76 | $18.66 | $18.69 | $18.58 | 1,003 |
| 2022-11-25 | $18.78 | $18.78 | $18.78 | $18.78 | $18.68 | 32 |
| 2022-11-23 | $18.71 | $18.77 | $18.64 | $18.77 | $18.77 | 2,500 |
| 2022-11-22 | $18.64 | $18.76 | $18.60 | $18.74 | $18.74 | 14,706 |
| 2022-11-21 | $18.63 | $18.69 | $18.60 | $18.68 | $18.68 | 42,323 |
| 2022-11-18 | $18.77 | $18.84 | $18.72 | $18.78 | $18.78 | 6,309 |
| 2022-11-17 | $18.80 | $18.85 | $18.77 | $18.82 | $18.82 | 2,852 |
| 2022-11-16 | $19.00 | $19.00 | $18.93 | $18.93 | $18.93 | 1,768 |
| 2022-11-15 | $18.91 | $18.98 | $18.89 | $18.94 | $18.94 | 9,595 |
| 2022-11-14 | $18.87 | $18.97 | $18.87 | $18.92 | $18.92 | 116,017 |
| 2022-11-11 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 2,672 |
| 2022-11-10 | $18.71 | $18.76 | $18.71 | $18.75 | $18.75 | 1,469 |
| 2022-11-09 | $18.49 | $18.49 | $18.40 | $18.40 | $18.40 | 2,550 |
| 2022-11-08 | $18.23 | $18.54 | $18.23 | $18.45 | $18.45 | 4,441 |
| 2022-11-07 | $18.21 | $18.21 | $18.13 | $18.16 | $18.16 | 10,780 |
| 2022-11-04 | $18.08 | $18.17 | $18.08 | $18.17 | $18.17 | 8,829 |
| 2022-11-03 | $17.53 | $17.81 | $17.53 | $17.72 | $17.72 | 5,763 |
| 2022-11-02 | $17.98 | $17.98 | $17.84 | $17.84 | $17.84 | 332 |
| 2022-11-01 | $18.00 | $18.03 | $17.94 | $18.00 | $18.00 | 7,010 |
| 2022-10-31 | $18.00 | $18.00 | $17.87 | $17.88 | $17.78 | 9,080 |
| 2022-10-28 | $17.97 | $18.02 | $17.97 | $17.97 | $17.88 | 10,045 |
| 2022-10-27 | $18.18 | $18.24 | $18.13 | $18.14 | $18.04 | 6,847 |
| 2022-10-26 | $18.24 | $18.27 | $18.18 | $18.20 | $18.10 | 5,307 |
| 2022-10-25 | $18.18 | $18.19 | $18.09 | $18.10 | $18.00 | 7,402 |
| 2022-10-24 | $18.19 | $18.19 | $17.99 | $18.06 | $17.96 | 7,195 |
| 2022-10-21 | $17.97 | $18.17 | $17.97 | $18.16 | $18.06 | 6,193 |
| 2022-10-20 | $18.04 | $18.06 | $17.81 | $17.88 | $17.79 | 10,192 |
| 2022-10-19 | $17.96 | $17.96 | $17.78 | $17.85 | $17.76 | 17,285 |
| 2022-10-18 | $18.02 | $18.11 | $18.01 | $18.04 | $17.94 | 18,092 |
| 2022-10-17 | $18.14 | $18.14 | $18.01 | $18.01 | $17.92 | 1,099 |
| 2022-10-14 | $17.96 | $17.97 | $17.94 | $17.96 | $17.87 | 2,311 |
| 2022-10-13 | $18.00 | $18.16 | $18.00 | $18.16 | $18.07 | 414 |
| 2022-10-12 | $18.25 | $18.27 | $18.17 | $18.24 | $18.15 | 3,315 |
| 2022-10-11 | $18.20 | $18.31 | $18.16 | $18.16 | $18.07 | 6,505 |
| 2022-10-10 | $18.18 | $18.22 | $18.18 | $18.20 | $18.11 | 824 |
| 2022-10-07 | $18.44 | $18.51 | $18.38 | $18.44 | $18.44 | 1,519 |
| 2022-10-06 | $18.67 | $18.68 | $18.55 | $18.61 | $18.61 | 166,403 |
| 2022-10-05 | $18.44 | $18.64 | $18.44 | $18.60 | $18.60 | 9,963 |
| 2022-10-04 | $18.52 | $18.71 | $18.02 | $18.69 | $18.69 | 113,637 |
| 2022-10-03 | $18.33 | $18.60 | $17.37 | $18.56 | $18.56 | 85,552 |
| 2022-09-30 | $18.32 | $18.32 | $18.19 | $18.22 | $18.22 | 1,862 |
| 2022-09-29 | $18.10 | $18.23 | $18.10 | $18.20 | $18.20 | 104,299 |
| 2022-09-28 | $18.05 | $18.20 | $18.05 | $18.15 | $18.15 | 2,495 |
| 2022-09-27 | $17.87 | $17.93 | $17.80 | $17.83 | $17.83 | 10,824 |
| 2022-09-26 | $18.10 | $18.12 | $17.77 | $17.79 | $17.79 | 8,319 |
| 2022-09-23 | $18.02 | $18.10 | $17.95 | $18.00 | $18.00 | 21,975 |
| 2022-09-22 | $18.33 | $18.39 | $18.29 | $18.32 | $18.32 | 4,997 |
| 2022-09-21 | $18.26 | $18.33 | $18.20 | $18.33 | $18.33 | 1,301 |
| 2022-09-20 | $18.20 | $18.25 | $18.19 | $18.25 | $18.25 | 1,216 |
| 2022-09-19 | $18.22 | $18.41 | $18.21 | $18.41 | $18.41 | 8,242 |
| 2022-09-16 | $18.16 | $18.37 | $18.16 | $18.34 | $18.34 | 59,506 |
| 2022-09-15 | $18.42 | $18.42 | $18.21 | $18.21 | $18.21 | 1,300 |
| 2022-09-14 | $18.71 | $18.71 | $18.54 | $18.54 | $18.54 | 2,277 |
| 2022-09-13 | $18.66 | $18.68 | $18.61 | $18.61 | $18.61 | 1,833 |
| 2022-09-12 | $18.76 | $18.90 | $18.75 | $18.81 | $18.81 | 5,114 |
| 2022-09-09 | $18.70 | $18.79 | $18.68 | $18.78 | $18.78 | 14,482 |
| 2022-09-08 | $18.64 | $18.66 | $18.64 | $18.65 | $18.65 | 1,086 |
| 2022-09-07 | $18.66 | $18.73 | $18.66 | $18.73 | $18.73 | 371 |
| 2022-09-06 | $18.74 | $18.74 | $18.52 | $18.57 | $18.57 | 5,266 |
| 2022-09-02 | $18.74 | $18.75 | $18.58 | $18.59 | $18.59 | 6,210 |
| 2022-09-01 | $18.58 | $18.66 | $18.54 | $18.62 | $18.62 | 2,709 |
| 2022-08-31 | $18.80 | $18.83 | $18.68 | $18.74 | $18.66 | 3,908 |
| 2022-08-30 | $18.93 | $18.93 | $18.85 | $18.90 | $18.82 | 3,035 |
| 2022-08-29 | $19.07 | $19.07 | $18.97 | $19.04 | $18.96 | 1,574 |
| 2022-08-26 | $19.19 | $19.37 | $19.04 | $19.04 | $18.95 | 8,894 |
| 2022-08-25 | $19.16 | $19.29 | $19.15 | $19.24 | $19.15 | 7,469 |
| 2022-08-24 | $19.10 | $19.23 | $19.10 | $19.23 | $19.14 | 22,277 |
| 2022-08-23 | $19.20 | $19.20 | $19.13 | $19.13 | $19.05 | 4,026 |
| 2022-08-22 | $19.02 | $19.04 | $18.95 | $19.01 | $18.93 | 6,415 |
| 2022-08-19 | $19.26 | $19.26 | $19.11 | $19.11 | $19.02 | 1,718 |
| 2022-08-18 | $19.28 | $19.28 | $19.23 | $19.23 | $19.14 | 2,130 |
| 2022-08-17 | $19.44 | $19.45 | $19.24 | $19.29 | $19.20 | 28,120 |
| 2022-08-16 | $19.38 | $19.40 | $19.38 | $19.39 | $19.30 | 1,382 |
| 2022-08-15 | $19.45 | $19.48 | $19.43 | $19.43 | $19.34 | 2,393 |
| 2022-08-12 | $19.58 | $19.65 | $19.58 | $19.60 | $19.51 | 728 |
| 2022-08-11 | $19.50 | $19.50 | $19.46 | $19.46 | $19.37 | 300 |
| 2022-08-10 | $19.52 | $19.54 | $19.47 | $19.50 | $19.41 | 5,795 |
| 2022-08-09 | $19.62 | $19.63 | $19.49 | $19.54 | $19.46 | 4,915 |
| 2022-08-08 | $19.47 | $19.53 | $19.45 | $19.49 | $19.40 | 32,343 |
| 2022-08-05 | $19.36 | $19.37 | $19.34 | $19.35 | $19.27 | 4,390 |
| 2022-08-04 | $19.45 | $19.54 | $19.45 | $19.50 | $19.41 | 14,327 |
| 2022-08-03 | $19.35 | $19.35 | $19.21 | $19.26 | $19.18 | 3,466 |
| 2022-08-02 | $19.34 | $19.41 | $19.25 | $19.25 | $19.16 | 28,485 |
| 2022-08-01 | $19.40 | $19.40 | $19.32 | $19.39 | $19.30 | 18,896 |
| 2022-07-29 | $19.41 | $19.41 | $19.34 | $19.34 | $19.17 | 256 |
| 2022-07-28 | $19.24 | $19.26 | $19.17 | $19.26 | $19.09 | 3,159 |
| 2022-07-27 | $18.86 | $19.05 | $18.83 | $19.02 | $18.86 | 6,152 |
| 2022-07-26 | $18.86 | $18.91 | $18.80 | $18.84 | $18.67 | 14,876 |
| 2022-07-25 | $18.89 | $18.92 | $18.82 | $18.86 | $18.70 | 3,104 |
| 2022-07-22 | $18.89 | $18.89 | $18.89 | $18.89 | $18.73 | 252 |
| 2022-07-21 | $18.57 | $18.86 | $18.56 | $18.84 | $18.68 | 2,988 |
| 2022-07-20 | $18.78 | $18.78 | $18.59 | $18.60 | $18.44 | 1,140 |
| 2022-07-19 | $18.80 | $18.80 | $18.76 | $18.77 | $18.61 | 1,228 |
| 2022-07-18 | $18.94 | $18.94 | $18.67 | $18.67 | $18.51 | 5,313 |
| 2022-07-15 | $18.75 | $18.75 | $18.68 | $18.70 | $18.54 | 5,257 |
| 2022-07-14 | $18.66 | $18.84 | $18.66 | $18.79 | $18.63 | 3,551 |
| 2022-07-13 | $19.01 | $19.10 | $19.00 | $19.05 | $18.88 | 8,845 |
| 2022-07-12 | $18.97 | $18.97 | $18.91 | $18.94 | $18.78 | 2,121 |
| 2022-07-11 | $19.16 | $19.16 | $19.02 | $19.02 | $18.86 | 2,051 |
| 2022-07-08 | $19.10 | $19.12 | $19.04 | $19.12 | $18.95 | 2,212 |
| 2022-07-07 | $19.20 | $19.20 | $19.10 | $19.10 | $18.93 | 2,009 |
| 2022-07-06 | $19.27 | $19.33 | $19.02 | $19.02 | $18.86 | 8,768 |
| 2022-07-05 | $19.80 | $19.80 | $19.24 | $19.30 | $19.13 | 58,317 |
| 2022-07-01 | $19.78 | $19.84 | $19.75 | $19.83 | $19.66 | 6,183 |
| 2022-06-30 | $19.91 | $19.91 | $19.78 | $19.84 | $19.60 | 11,837 |
| 2022-06-29 | $20.00 | $20.03 | $19.95 | $19.97 | $19.73 | 4,321 |
| 2022-06-28 | $20.03 | $20.03 | $19.98 | $20.00 | $19.76 | 1,690 |
| 2022-06-27 | $20.04 | $20.10 | $20.00 | $20.01 | $19.77 | 1,892 |
| 2022-06-24 | $19.96 | $20.15 | $19.96 | $20.04 | $19.80 | 7,614 |
| 2022-06-23 | $20.19 | $20.20 | $20.01 | $20.06 | $19.81 | 18,930 |
| 2022-06-22 | $20.20 | $20.20 | $20.13 | $20.16 | $19.91 | 3,140 |
| 2022-06-21 | $20.23 | $20.24 | $20.01 | $20.09 | $19.84 | 48,066 |
| 2022-06-17 | $20.31 | $20.33 | $20.11 | $20.23 | $19.99 | 37,142 |
| 2022-06-16 | $20.27 | $20.40 | $20.27 | $20.40 | $20.15 | 8,732 |
| 2022-06-15 | $20.01 | $20.48 | $19.94 | $20.08 | $19.84 | 14,381 |
| 2022-06-14 | $19.97 | $19.97 | $19.83 | $19.92 | $19.68 | 14,077 |
| 2022-06-13 | $20.11 | $20.22 | $20.02 | $20.04 | $19.80 | 37,136 |
| 2022-06-10 | $20.18 | $20.54 | $20.13 | $20.39 | $20.14 | 9,692 |
| 2022-06-09 | $20.25 | $20.45 | $20.24 | $20.45 | $20.20 | 5,257 |
| 2022-06-08 | $20.44 | $20.44 | $20.28 | $20.28 | $20.04 | 17,552 |
| 2022-06-07 | $20.27 | $20.36 | $20.21 | $20.32 | $20.08 | 4,891 |
| 2022-06-06 | $20.30 | $20.30 | $20.20 | $20.23 | $19.99 | 8,083 |
| 2022-06-03 | $20.42 | $20.42 | $20.21 | $20.25 | $20.00 | 1,341 |
| 2022-06-02 | $20.40 | $20.46 | $20.40 | $20.42 | $20.17 | 1,012 |
| 2022-06-01 | $20.20 | $20.35 | $20.17 | $20.33 | $20.09 | 13,829 |
| 2022-05-31 | $20.30 | $20.32 | $20.17 | $20.17 | $19.87 | 2,062 |
| 2022-05-27 | $20.42 | $20.49 | $20.35 | $20.37 | $20.07 | 32,743 |
| 2022-05-26 | $20.29 | $20.41 | $20.23 | $20.41 | $20.11 | 16,768 |
| 2022-05-25 | $20.43 | $20.59 | $20.27 | $20.43 | $20.13 | 81,320 |
| 2022-05-24 | $20.43 | $20.58 | $20.43 | $20.51 | $20.20 | 12,072 |
| 2022-05-23 | $20.37 | $20.40 | $20.36 | $20.39 | $20.09 | 3,232 |
| 2022-05-20 | $20.38 | $20.38 | $20.17 | $20.27 | $19.96 | 6,047 |
| 2022-05-19 | $20.35 | $20.35 | $20.20 | $20.26 | $19.95 | 7,779 |
| 2022-05-18 | $19.98 | $20.04 | $19.91 | $20.01 | $19.72 | 24,703 |
| 2022-05-17 | $20.17 | $20.17 | $19.87 | $19.95 | $19.65 | 4,835 |
| 2022-05-16 | $19.99 | $20.06 | $19.86 | $20.06 | $19.77 | 10,078 |
| 2022-05-13 | $19.88 | $19.94 | $19.83 | $19.87 | $19.57 | 12,772 |
| 2022-05-12 | $20.18 | $20.20 | $19.96 | $20.02 | $19.73 | 14,298 |
| 2022-05-11 | $20.40 | $20.43 | $20.21 | $20.43 | $20.13 | 47,153 |
| 2022-05-10 | $20.29 | $20.29 | $20.13 | $20.18 | $19.88 | 8,977 |
| 2022-05-09 | $20.45 | $20.46 | $20.29 | $20.40 | $20.09 | 8,544 |
| 2022-05-06 | $20.63 | $20.69 | $20.63 | $20.64 | $20.33 | 2,114 |
| 2022-05-05 | $20.75 | $20.75 | $20.55 | $20.59 | $20.28 | 4,895 |
| 2022-05-04 | $20.40 | $20.61 | $20.40 | $20.61 | $20.30 | 125,758 |
| 2022-05-03 | $20.40 | $20.51 | $20.40 | $20.47 | $20.16 | 5,482 |
| 2022-05-02 | $20.37 | $20.51 | $20.37 | $20.47 | $20.16 | 14,491 |
| 2022-04-29 | $21.03 | $21.03 | $20.83 | $20.83 | $20.46 | 7,102 |
| 2022-04-28 | $20.79 | $20.90 | $20.68 | $20.90 | $20.53 | 30,483 |
| 2022-04-27 | $20.66 | $20.80 | $20.66 | $20.70 | $20.33 | 9,517 |
| 2022-04-26 | $21.11 | $21.11 | $20.86 | $20.87 | $20.50 | 14,434 |
| 2022-04-25 | $20.94 | $20.94 | $20.78 | $20.91 | $20.54 | 131,094 |
| 2022-04-22 | $21.31 | $21.41 | $21.21 | $21.22 | $20.84 | 14,867 |
| 2022-04-21 | $21.52 | $21.52 | $21.25 | $21.39 | $21.02 | 2,592 |
| 2022-04-20 | $21.50 | $21.51 | $21.33 | $21.51 | $21.13 | 11,648 |
| 2022-04-19 | $21.38 | $21.44 | $21.33 | $21.33 | $20.95 | 7,781 |
| 2022-04-18 | $21.75 | $21.75 | $21.62 | $21.64 | $21.25 | 25,089 |
| 2022-04-14 | $21.57 | $21.62 | $21.50 | $21.56 | $21.18 | 3,243 |
| 2022-04-13 | $21.67 | $21.69 | $21.56 | $21.61 | $21.23 | 6,061 |
| 2022-04-12 | $21.45 | $21.66 | $21.45 | $21.58 | $21.20 | 37,121 |
| 2022-04-11 | $21.38 | $21.46 | $21.30 | $21.46 | $21.08 | 16,999 |
| 2022-04-08 | $21.36 | $21.36 | $21.24 | $21.29 | $20.91 | 4,893 |
| 2022-04-07 | $21.18 | $21.25 | $21.13 | $21.20 | $20.83 | 11,774 |
| 2022-04-06 | $21.02 | $21.19 | $21.02 | $21.11 | $20.74 | 1,904 |
| 2022-04-05 | $21.30 | $21.30 | $21.04 | $21.07 | $20.70 | 4,652 |
| 2022-04-04 | $21.22 | $21.30 | $21.10 | $21.24 | $20.86 | 18,873 |
| 2022-04-01 | $21.16 | $21.25 | $21.09 | $21.16 | $20.78 | 27,563 |
| 2022-03-31 | $21.37 | $21.42 | $21.32 | $21.33 | $20.90 | 97,133 |
| 2022-03-30 | $21.25 | $21.31 | $21.25 | $21.25 | $20.82 | 2,639 |
| 2022-03-29 | $20.98 | $21.12 | $20.96 | $21.12 | $20.69 | 2,335 |
| 2022-03-28 | $21.39 | $21.39 | $21.12 | $21.13 | $20.70 | 107,057 |
| 2022-03-25 | $21.46 | $21.46 | $21.46 | $21.46 | $21.02 | 7 |
| 2022-03-24 | $21.59 | $21.60 | $21.44 | $21.51 | $21.08 | 10,404 |
| 2022-03-23 | $21.37 | $21.51 | $21.22 | $21.38 | $20.95 | 139,135 |
| 2022-03-22 | $21.13 | $21.17 | $21.13 | $21.17 | $20.74 | 5,060 |
| 2022-03-21 | $21.19 | $21.29 | $21.19 | $21.27 | $20.84 | 1,815 |
| 2022-03-18 | $21.17 | $21.25 | $21.08 | $21.09 | $20.66 | 2,249 |
| 2022-03-17 | $21.31 | $21.31 | $21.21 | $21.21 | $20.78 | 2,675 |
| 2022-03-16 | $20.95 | $21.13 | $20.89 | $21.08 | $20.65 | 6,104 |
| 2022-03-15 | $21.01 | $21.20 | $20.96 | $21.03 | $20.60 | 38,650 |
| 2022-03-14 | $21.55 | $21.55 | $21.37 | $21.43 | $21.00 | 3,774 |
| 2022-03-11 | $21.69 | $21.71 | $21.55 | $21.67 | $21.24 | 42,815 |
| 2022-03-10 | $21.94 | $21.94 | $21.77 | $21.79 | $21.35 | 9,025 |
| 2022-03-09 | $21.84 | $21.84 | $21.71 | $21.77 | $21.33 | 2,290 |
| 2022-03-08 | $21.98 | $22.47 | $21.98 | $22.31 | $21.86 | 4,646 |
| 2022-03-07 | $21.55 | $21.90 | $21.55 | $21.80 | $21.35 | 26,853 |
| 2022-03-04 | $21.37 | $21.49 | $21.31 | $21.49 | $21.05 | 777 |
| 2022-03-03 | $21.16 | $21.31 | $21.11 | $21.22 | $20.79 | 14,881 |
| 2022-03-02 | $21.21 | $21.21 | $21.11 | $21.11 | $20.68 | 183 |
| 2022-03-01 | $20.31 | $21.37 | $20.31 | $21.31 | $20.88 | 20,619 |
| 2022-02-28 | $20.87 | $20.97 | $20.84 | $20.97 | $20.49 | 4,672 |
| 2022-02-25 | $20.85 | $20.85 | $20.81 | $20.83 | $20.35 | 811 |
| 2022-02-24 | $21.14 | $21.14 | $20.69 | $20.90 | $20.43 | 32,427 |
| 2022-02-23 | $20.98 | $21.00 | $20.91 | $20.99 | $20.51 | 1,032 |
| 2022-02-22 | $20.91 | $21.01 | $20.88 | $20.93 | $20.46 | 8,259 |
| 2022-02-18 | $21.03 | $21.03 | $20.85 | $20.85 | $20.38 | 3,577 |
| 2022-02-17 | $20.89 | $20.94 | $20.84 | $20.89 | $20.42 | 60,981 |
| 2022-02-16 | $20.62 | $20.74 | $20.54 | $20.59 | $20.12 | 18,691 |
| 2022-02-15 | $20.36 | $20.51 | $20.36 | $20.47 | $20.00 | 3,782 |
| 2022-02-14 | $20.60 | $20.64 | $20.60 | $20.64 | $20.18 | 1,080 |
| 2022-02-11 | $20.34 | $20.54 | $20.32 | $20.47 | $20.01 | 22,825 |
| 2022-02-10 | $20.42 | $20.42 | $20.24 | $20.29 | $19.83 | 17,702 |
| 2022-02-09 | $20.30 | $20.34 | $20.28 | $20.30 | $19.84 | 4,982 |
| 2022-02-08 | $20.26 | $20.31 | $20.18 | $20.24 | $19.78 | 29,805 |
| 2022-02-07 | $20.23 | $20.25 | $20.20 | $20.20 | $19.74 | 3,067 |
| 2022-02-04 | $20.07 | $20.13 | $20.07 | $20.12 | $19.66 | 5,608 |
| 2022-02-03 | $20.08 | $20.10 | $20.04 | $20.10 | $19.64 | 9,066 |
| 2022-02-02 | $20.05 | $20.12 | $20.00 | $20.04 | $19.59 | 5,353 |
| 2022-02-01 | $20.19 | $20.19 | $20.02 | $20.02 | $19.57 | 2,447 |
| 2022-01-31 | $20.12 | $20.12 | $19.99 | $20.03 | $19.53 | 5,340 |
| 2022-01-28 | $19.89 | $19.89 | $19.76 | $19.85 | $19.35 | 68,423 |
| 2022-01-27 | $20.16 | $20.16 | $19.98 | $20.00 | $19.50 | 15,596 |
| 2022-01-26 | $20.39 | $20.40 | $20.22 | $20.22 | $19.71 | 5,470 |
| 2022-01-25 | $20.49 | $20.55 | $20.48 | $20.48 | $19.97 | 1,889 |
| 2022-01-24 | $20.32 | $20.42 | $20.32 | $20.42 | $19.90 | 2,311 |
| 2022-01-21 | $20.51 | $20.51 | $20.24 | $20.31 | $19.80 | 62,748 |
| 2022-01-20 | $20.53 | $20.53 | $20.41 | $20.41 | $19.90 | 87,359 |
| 2022-01-19 | $20.50 | $20.50 | $20.44 | $20.44 | $19.93 | 2,173 |
| 2022-01-18 | $20.33 | $20.33 | $20.12 | $20.18 | $19.67 | 5,424 |
| 2022-01-14 | $20.27 | $20.27 | $20.20 | $20.20 | $19.69 | 1,230 |
| 2022-01-13 | $20.32 | $20.32 | $20.20 | $20.24 | $19.74 | 2,754 |
| 2022-01-12 | $20.31 | $20.39 | $20.29 | $20.36 | $19.85 | 3,351 |
| 2022-01-11 | $20.10 | $20.26 | $20.10 | $20.26 | $19.75 | 1,469 |
| 2022-01-10 | $19.98 | $20.11 | $19.98 | $20.04 | $19.53 | 556 |
| 2022-01-07 | $19.95 | $20.03 | $19.90 | $19.97 | $19.47 | 1,362 |
| 2022-01-06 | $20.04 | $20.04 | $19.90 | $19.90 | $19.41 | 2,186 |
| 2022-01-05 | $20.31 | $20.33 | $20.17 | $20.17 | $19.66 | 4,608 |
| 2022-01-04 | $20.11 | $20.19 | $20.06 | $20.16 | $19.66 | 5,921 |
| 2022-01-03 | $20.17 | $20.17 | $20.05 | $20.11 | $19.61 | 21,130 |
| 2021-12-31 | $20.38 | $20.38 | $20.37 | $20.37 | $19.81 | 249 |
| 2021-12-30 | $20.10 | $20.25 | $20.10 | $20.25 | $19.69 | 3,194 |
| 2021-12-29 | $20.09 | $20.14 | $20.09 | $20.14 | $19.58 | 3,033 |
| 2021-12-28 | $20.17 | $20.24 | $20.14 | $20.21 | $19.65 | 10,582 |
| 2021-12-27 | $20.20 | $20.21 | $20.12 | $20.21 | $19.65 | 3,434 |
| 2021-12-23 | $20.11 | $20.18 | $20.09 | $20.11 | $19.56 | 32,340 |
| 2021-12-22 | $19.97 | $20.12 | $19.97 | $20.12 | $19.57 | 13,005 |
| 2021-12-21 | $19.91 | $20.04 | $19.91 | $19.97 | $19.43 | 1,191 |
| 2021-12-20 | $20.04 | $20.10 | $19.97 | $19.97 | $19.42 | 1,462 |
| 2021-12-17 | $20.13 | $20.18 | $20.05 | $20.05 | $19.50 | 18,137 |
| 2021-12-16 | $20.30 | $20.30 | $19.99 | $19.99 | $19.44 | 18,932 |
| 2021-12-15 | $20.09 | $20.09 | $19.71 | $19.88 | $19.33 | 7,392 |
| 2021-12-14 | $19.77 | $19.81 | $19.77 | $19.81 | $19.26 | 35,397 |
| 2021-12-13 | $20.07 | $20.07 | $19.94 | $19.94 | $19.39 | 2,677 |
| 2021-12-10 | $19.79 | $19.90 | $19.79 | $19.90 | $19.35 | 4,276 |
| 2021-12-09 | $19.86 | $19.86 | $19.76 | $19.82 | $19.27 | 2,516 |
| 2021-12-08 | $19.91 | $19.93 | $19.85 | $19.92 | $19.37 | 4,526 |
| 2021-12-07 | $19.93 | $19.97 | $19.85 | $19.92 | $19.37 | 3,418 |
| 2021-12-06 | $19.83 | $19.86 | $19.80 | $19.86 | $19.31 | 1,450 |
| 2021-12-03 | $19.83 | $19.94 | $19.83 | $19.88 | $19.34 | 2,966 |
| 2021-12-02 | $19.94 | $19.94 | $19.72 | $19.74 | $19.20 | 85,894 |
| 2021-12-01 | $20.01 | $20.01 | $19.87 | $19.90 | $19.35 | 5,419 |
| 2021-11-30 | $20.22 | $20.22 | $19.81 | $19.87 | $19.27 | 2,376 |
| 2021-11-29 | $20.09 | $20.09 | $19.98 | $19.98 | $19.38 | 3,424 |
| 2021-11-26 | $20.18 | $20.18 | $20.03 | $20.03 | $19.43 | 255 |
| 2021-11-24 | $19.94 | $20.07 | $19.94 | $20.01 | $19.41 | 4,598 |
| 2021-11-23 | $20.05 | $20.10 | $19.90 | $20.03 | $19.43 | 3,168 |
| 2021-11-22 | $20.33 | $20.36 | $20.13 | $20.17 | $19.56 | 3,678 |
| 2021-11-19 | $20.73 | $20.73 | $20.55 | $20.61 | $19.99 | 3,686 |
| 2021-11-18 | $20.69 | $20.76 | $20.67 | $20.68 | $20.05 | 10,086 |
| 2021-11-17 | $20.71 | $20.77 | $20.71 | $20.72 | $20.09 | 5,591 |
| 2021-11-16 | $20.73 | $20.73 | $20.62 | $20.62 | $20.00 | 824 |
| 2021-11-15 | $20.69 | $20.79 | $20.69 | $20.69 | $20.07 | 1,093 |
| 2021-11-12 | $20.76 | $20.77 | $20.71 | $20.72 | $20.10 | 4,427 |
| 2021-11-11 | $20.81 | $20.82 | $20.65 | $20.69 | $20.06 | 38,443 |
| 2021-11-10 | $20.59 | $20.65 | $20.55 | $20.58 | $19.97 | 306 |
| 2021-11-09 | $20.33 | $20.45 | $20.33 | $20.45 | $19.84 | 3,651 |
| 2021-11-08 | $20.38 | $20.38 | $20.31 | $20.33 | $19.72 | 611 |
| 2021-11-05 | $20.02 | $20.30 | $20.02 | $20.27 | $19.66 | 918 |
| 2021-11-04 | $20.11 | $20.11 | $20.04 | $20.05 | $19.44 | 466 |
| 2021-11-03 | $19.92 | $19.92 | $19.70 | $19.85 | $19.25 | 5,488 |
| 2021-11-02 | $20.03 | $20.03 | $19.93 | $20.02 | $19.41 | 1,303 |
| 2021-11-01 | $20.12 | $20.14 | $20.08 | $20.08 | $19.47 | 926 |
| 2021-10-29 | $19.93 | $19.94 | $19.92 | $19.94 | $19.29 | 533 |
| 2021-10-28 | $20.15 | $20.15 | $20.13 | $20.13 | $19.47 | 931 |
| 2021-10-27 | $20.21 | $20.21 | $20.16 | $20.16 | $19.50 | 2,414 |
| 2021-10-26 | $20.08 | $20.09 | $20.01 | $20.09 | $19.44 | 711 |
| 2021-10-25 | $20.28 | $20.28 | $20.19 | $20.19 | $19.54 | 2,464 |
| 2021-10-22 | $20.08 | $20.18 | $20.08 | $20.09 | $19.43 | 1,291 |
| 2021-10-21 | $20.10 | $20.10 | $20.00 | $20.00 | $19.35 | 1,171 |
| 2021-10-20 | $19.99 | $20.07 | $19.93 | $20.00 | $19.35 | 5,081 |
| 2021-10-19 | $20.09 | $20.09 | $19.83 | $19.86 | $19.21 | 3,048 |
| 2021-10-18 | $19.80 | $19.85 | $19.80 | $19.80 | $19.16 | 1,461 |
| 2021-10-15 | $19.90 | $19.96 | $19.82 | $19.84 | $19.20 | 3,820 |
| 2021-10-14 | $20.12 | $20.19 | $20.06 | $20.11 | $19.45 | 3,533 |
| 2021-10-13 | $19.94 | $20.13 | $19.94 | $20.13 | $19.48 | 1,661 |
| 2021-10-12 | $19.72 | $19.81 | $19.68 | $19.77 | $19.12 | 8,223 |
| 2021-10-11 | $19.81 | $19.81 | $19.67 | $19.69 | $19.05 | 96,996 |
| 2021-10-08 | $19.91 | $19.91 | $19.72 | $19.72 | $19.07 | 2,123 |
| 2021-10-07 | $19.79 | $19.79 | $19.70 | $19.70 | $19.06 | 3,087 |
| 2021-10-06 | $19.79 | $19.85 | $19.79 | $19.79 | $19.15 | 2,902 |
| 2021-10-05 | $19.69 | $19.83 | $19.68 | $19.75 | $19.11 | 5,703 |
| 2021-10-04 | $19.77 | $19.85 | $19.77 | $19.82 | $19.17 | 3,276 |
| 2021-10-01 | $19.86 | $19.87 | $19.78 | $19.78 | $19.14 | 2,616 |
| 2021-09-30 | $19.76 | $19.87 | $19.72 | $19.83 | $19.14 | 938 |
| 2021-09-29 | $19.50 | $19.51 | $19.41 | $19.46 | $18.79 | 2,637 |
| 2021-09-28 | $19.69 | $19.69 | $19.52 | $19.52 | $18.84 | 3,202 |
| 2021-09-27 | $19.79 | $19.79 | $19.71 | $19.75 | $19.06 | 2,338 |
| 2021-09-24 | $19.71 | $19.71 | $19.66 | $19.66 | $18.98 | 655 |
| 2021-09-23 | $19.74 | $19.75 | $19.68 | $19.68 | $18.99 | 3,106 |
| 2021-09-22 | $20.05 | $20.05 | $19.89 | $19.89 | $19.20 | 922 |
| 2021-09-21 | $19.94 | $20.04 | $19.94 | $19.97 | $19.27 | 2,182 |
| 2021-09-20 | $19.79 | $19.91 | $19.79 | $19.85 | $19.16 | 12,080 |
| 2021-09-17 | $19.75 | $19.75 | $19.72 | $19.72 | $19.03 | 554 |
| 2021-09-16 | $19.89 | $19.89 | $19.68 | $19.68 | $18.99 | 16,135 |
| 2021-09-15 | $20.24 | $20.24 | $20.16 | $20.17 | $19.46 | 12,120 |
| 2021-09-14 | $20.16 | $20.33 | $20.16 | $20.29 | $19.58 | 2,993 |
| 2021-09-13 | $20.17 | $20.17 | $20.15 | $20.15 | $19.45 | 218 |
| 2021-09-10 | $20.10 | $20.13 | $20.07 | $20.10 | $19.40 | 28,098 |
| 2021-09-09 | $20.12 | $20.19 | $20.11 | $20.11 | $19.41 | 10,532 |
| 2021-09-08 | $20.25 | $20.25 | $20.08 | $20.09 | $19.39 | 47,680 |
| 2021-09-07 | $20.25 | $20.25 | $20.09 | $20.15 | $19.45 | 171,171 |
| 2021-09-03 | $20.47 | $20.60 | $20.47 | $20.52 | $19.80 | 3,576 |
| 2021-09-02 | $20.29 | $20.41 | $20.25 | $20.32 | $19.62 | 4,419 |
| 2021-09-01 | $20.42 | $20.42 | $20.42 | $20.42 | $19.71 | 7 |
| 2021-08-31 | $20.42 | $20.42 | $20.42 | $20.42 | $19.66 | 307 |
| 2021-08-30 | $20.38 | $20.38 | $20.31 | $20.38 | $19.62 | 722 |
| 2021-08-27 | $20.40 | $20.50 | $20.40 | $20.45 | $19.68 | 2,746 |
| 2021-08-26 | $20.24 | $20.24 | $20.15 | $20.24 | $19.48 | 2,154 |
| 2021-08-25 | $20.30 | $20.30 | $20.07 | $20.16 | $19.41 | 4,875 |
| 2021-08-24 | $20.35 | $20.39 | $20.33 | $20.33 | $19.58 | 3,924 |
| 2021-08-23 | $20.34 | $20.34 | $20.23 | $20.30 | $19.54 | 922 |
| 2021-08-20 | $20.09 | $20.13 | $20.01 | $20.07 | $19.32 | 1,502 |
| 2021-08-19 | $20.07 | $20.07 | $20.06 | $20.06 | $19.31 | 156 |
| 2021-08-18 | $20.13 | $20.13 | $20.10 | $20.10 | $19.35 | 484 |
| 2021-08-17 | $20.08 | $20.15 | $20.01 | $20.02 | $19.27 | 20,706 |
| 2021-08-16 | $20.13 | $20.18 | $20.11 | $20.12 | $19.37 | 5,063 |
| 2021-08-13 | $20.01 | $20.08 | $20.01 | $20.02 | $19.27 | 3,504 |
| 2021-08-12 | $19.59 | $19.79 | $19.58 | $19.74 | $19.01 | 5,814 |
| 2021-08-11 | $19.65 | $19.80 | $19.65 | $19.75 | $19.02 | 4,171 |
| 2021-08-10 | $19.44 | $19.57 | $19.44 | $19.50 | $18.78 | 771 |
| 2021-08-09 | $19.62 | $19.62 | $19.48 | $19.49 | $18.77 | 8,331 |
| 2021-08-06 | $19.78 | $19.87 | $19.78 | $19.85 | $19.11 | 11,773 |
| 2021-08-05 | $20.29 | $20.35 | $20.24 | $20.30 | $19.54 | 6,264 |
| 2021-08-04 | $20.54 | $20.54 | $20.34 | $20.37 | $19.61 | 1,775 |
| 2021-08-03 | $20.34 | $20.42 | $20.34 | $20.35 | $19.59 | 6,397 |
| 2021-08-02 | $20.55 | $20.55 | $20.37 | $20.41 | $19.65 | 8,301 |
| 2021-07-30 | $20.46 | $20.48 | $20.44 | $20.45 | $19.64 | 1,447 |
| 2021-07-29 | $20.56 | $20.60 | $20.56 | $20.58 | $19.76 | 1,710 |
| 2021-07-28 | $20.36 | $20.40 | $20.28 | $20.40 | $19.59 | 653 |
| 2021-07-27 | $20.28 | $20.32 | $20.28 | $20.32 | $19.51 | 949 |
| 2021-07-26 | $20.43 | $20.43 | $20.23 | $20.29 | $19.48 | 6,741 |
| 2021-07-23 | $20.24 | $20.32 | $20.24 | $20.32 | $19.52 | 972 |
| 2021-07-22 | $20.38 | $20.43 | $20.38 | $20.38 | $19.57 | 3,059 |
| 2021-07-21 | $20.40 | $20.41 | $20.31 | $20.35 | $19.54 | 1,842 |
| 2021-07-20 | $20.55 | $20.55 | $20.35 | $20.46 | $19.65 | 10,888 |
| 2021-07-19 | $20.47 | $20.48 | $20.33 | $20.42 | $19.61 | 18,385 |
| 2021-07-16 | $20.49 | $20.52 | $20.44 | $20.44 | $19.63 | 11,326 |
| 2021-07-15 | $20.58 | $20.65 | $20.49 | $20.58 | $19.76 | 47,144 |
| 2021-07-14 | $20.63 | $20.63 | $20.55 | $20.62 | $19.80 | 30,211 |
| 2021-07-13 | $20.44 | $20.44 | $20.41 | $20.41 | $19.60 | 1,966 |
| 2021-07-12 | $20.31 | $20.37 | $20.31 | $20.37 | $19.56 | 511 |
| 2021-07-09 | $20.24 | $20.46 | $20.24 | $20.41 | $19.60 | 9,677 |
| 2021-07-08 | $20.25 | $20.34 | $20.25 | $20.33 | $19.52 | 544 |
| 2021-07-07 | $20.35 | $20.42 | $20.34 | $20.34 | $19.53 | 4,000 |
| 2021-07-06 | $20.38 | $20.45 | $20.28 | $20.28 | $19.48 | 1,952 |
| 2021-07-02 | $20.20 | $20.21 | $20.15 | $20.20 | $19.39 | 496,514 |
| 2021-07-01 | $21.09 | $21.09 | $20.14 | $20.17 | $19.37 | 4,129 |
| 2021-06-30 | $20.04 | $20.08 | $19.96 | $20.08 | $19.23 | 3,250 |
| 2021-06-29 | $20.01 | $20.02 | $19.89 | $19.97 | $19.13 | 3,266 |
| 2021-06-28 | $20.23 | $20.24 | $20.18 | $20.18 | $19.33 | 623 |
| 2021-06-25 | $20.21 | $20.21 | $20.21 | $20.21 | $19.36 | 580 |
| 2021-06-24 | $20.26 | $20.26 | $20.12 | $20.12 | $19.27 | 1,847 |
| 2021-06-23 | $20.25 | $20.31 | $20.13 | $20.13 | $19.28 | 375 |
| 2021-06-22 | $20.17 | $20.23 | $20.15 | $20.17 | $19.32 | 1,482 |
| 2021-06-21 | $20.18 | $20.24 | $20.16 | $20.20 | $19.35 | 3,842 |
| 2021-06-18 | $20.09 | $20.12 | $20.09 | $20.10 | $19.25 | 1,283 |
| 2021-06-17 | $20.16 | $20.16 | $20.12 | $20.14 | $19.29 | 3,219 |
| 2021-06-16 | $21.00 | $21.00 | $20.76 | $20.76 | $19.89 | 4,809 |
| 2021-06-15 | $21.03 | $21.08 | $21.03 | $21.08 | $20.19 | 201 |
| 2021-06-14 | $21.07 | $21.15 | $21.07 | $21.14 | $20.25 | 2,030 |
| 2021-06-11 | $21.39 | $21.39 | $21.25 | $21.26 | $20.36 | 2,154 |
| 2021-06-10 | $21.51 | $21.51 | $21.39 | $21.48 | $20.58 | 2,664 |
| 2021-06-09 | $21.43 | $21.48 | $21.39 | $21.39 | $20.49 | 1,539 |
| 2021-06-08 | $21.43 | $21.44 | $21.43 | $21.43 | $20.52 | 928 |
| 2021-06-07 | $21.41 | $21.50 | $21.41 | $21.50 | $20.59 | 435 |
| 2021-06-04 | $21.33 | $21.45 | $21.33 | $21.41 | $20.51 | 3,497 |
| 2021-06-03 | $21.38 | $21.44 | $21.19 | $21.22 | $20.32 | 15,004 |
| 2021-06-02 | $22.84 | $22.84 | $21.54 | $21.57 | $20.67 | 7,449 |
| 2021-06-01 | $21.61 | $21.62 | $21.54 | $21.54 | $20.63 | 2,105 |
| 2021-05-28 | $21.56 | $21.62 | $21.56 | $21.60 | $20.64 | 3,781 |
| 2021-05-27 | $21.53 | $21.63 | $21.51 | $21.56 | $20.60 | 15,959 |
| 2021-05-26 | $21.72 | $21.72 | $21.53 | $21.55 | $20.59 | 24,531 |
| 2021-05-25 | $21.45 | $21.65 | $21.45 | $21.58 | $20.62 | 54,250 |
| 2021-05-24 | $21.42 | $21.43 | $21.42 | $21.43 | $20.47 | 1,343 |
| 2021-05-21 | $21.65 | $21.65 | $21.31 | $21.39 | $20.44 | 5,071 |
| 2021-05-20 | $21.35 | $21.48 | $21.35 | $21.39 | $20.44 | 526 |
| 2021-05-19 | $21.47 | $21.47 | $21.28 | $21.37 | $20.42 | 19,095 |
| 2021-05-18 | $21.28 | $21.33 | $21.23 | $21.29 | $20.34 | 5,655 |
| 2021-05-17 | $21.13 | $21.32 | $21.12 | $21.27 | $20.32 | 1,912 |
| 2021-05-14 | $21.06 | $21.07 | $21.03 | $21.07 | $20.13 | 3,177 |
| 2021-05-13 | $20.91 | $20.97 | $20.78 | $20.95 | $20.02 | 6,192 |
| 2021-05-12 | $21.00 | $21.01 | $20.88 | $20.94 | $20.01 | 20,890 |
| 2021-05-11 | $20.98 | $21.04 | $20.92 | $21.01 | $20.08 | 32,177 |
| 2021-05-10 | $21.06 | $21.10 | $21.00 | $21.04 | $20.11 | 5,360 |
| 2021-05-07 | $20.99 | $21.05 | $20.92 | $20.96 | $20.03 | 3,672 |
| 2021-05-06 | $20.77 | $20.90 | $20.77 | $20.84 | $19.91 | 5,463 |
| 2021-05-05 | $20.59 | $20.72 | $20.51 | $20.54 | $19.63 | 2,641 |
| 2021-05-04 | $20.61 | $20.66 | $20.45 | $20.45 | $19.55 | 2,047 |
| 2021-05-03 | $21.88 | $21.88 | $20.64 | $20.64 | $19.72 | 3,339 |
| 2021-04-30 | $20.50 | $20.50 | $20.41 | $20.41 | $19.46 | 7,098 |
| 2021-04-29 | $20.74 | $20.74 | $20.36 | $20.54 | $19.58 | 5,859 |
| 2021-04-28 | $20.52 | $20.62 | $20.47 | $20.56 | $19.60 | 5,818 |
| 2021-04-27 | $20.57 | $20.59 | $20.55 | $20.59 | $19.63 | 8,033 |
| 2021-04-26 | $20.55 | $20.61 | $20.54 | $20.58 | $19.61 | 8,700 |
| 2021-04-23 | $20.58 | $20.58 | $20.51 | $20.51 | $19.55 | 4,184 |
| 2021-04-22 | $20.65 | $20.65 | $20.57 | $20.57 | $19.60 | 4,344 |
| 2021-04-21 | $20.91 | $20.91 | $20.67 | $20.67 | $19.70 | 4,348 |
| 2021-04-20 | $20.51 | $20.59 | $20.45 | $20.54 | $19.57 | 4,323 |
| 2021-04-19 | $20.50 | $20.55 | $20.47 | $20.47 | $19.51 | 4,436 |
| 2021-04-16 | $20.61 | $20.61 | $20.48 | $20.53 | $19.57 | 1,718 |
| 2021-04-15 | $20.38 | $20.47 | $20.32 | $20.45 | $19.49 | 14,583 |
| 2021-04-14 | $20.23 | $20.23 | $20.05 | $20.12 | $19.18 | 3,091 |
| 2021-04-13 | $20.11 | $20.25 | $20.11 | $20.21 | $19.26 | 301 |
| 2021-04-12 | $20.10 | $20.13 | $20.09 | $20.11 | $19.16 | 2,848 |
| 2021-04-09 | $20.13 | $20.25 | $20.13 | $20.18 | $19.23 | 4,623 |
| 2021-04-08 | $20.21 | $20.36 | $20.20 | $20.30 | $19.35 | 25,892 |
| 2021-04-07 | $20.13 | $20.22 | $19.85 | $20.08 | $19.14 | 37,670 |
| 2021-04-06 | $20.20 | $20.25 | $20.20 | $20.20 | $19.25 | 2,651 |
| 2021-04-05 | $20.30 | $20.30 | $20.05 | $20.06 | $19.12 | 240,936 |
| 2021-04-01 | $20.13 | $20.17 | $20.10 | $20.12 | $19.18 | 4,646 |
| 2021-03-31 | $19.78 | $19.97 | $19.78 | $19.86 | $18.89 | 13,409 |
| 2021-03-30 | $19.76 | $19.76 | $19.57 | $19.69 | $18.72 | 10,027 |
| 2021-03-29 | $20.05 | $20.05 | $19.89 | $19.96 | $18.98 | 28,912 |
| 2021-03-26 | $20.20 | $20.23 | $20.13 | $20.18 | $19.19 | 4,338 |
| 2021-03-25 | $20.29 | $20.29 | $20.16 | $20.19 | $19.20 | 13,822 |
| 2021-03-24 | $20.11 | $20.24 | $20.11 | $20.21 | $19.22 | 5,069 |
| 2021-03-23 | $20.17 | $20.17 | $20.14 | $20.14 | $19.15 | 2,007 |
| 2021-03-22 | $20.25 | $20.31 | $20.25 | $20.31 | $19.31 | 4,127 |
| 2021-03-19 | $20.29 | $20.33 | $20.29 | $20.29 | $19.29 | 430 |
| 2021-03-18 | $20.13 | $20.22 | $20.05 | $20.20 | $19.21 | 3,477 |
| 2021-03-17 | $20.26 | $20.33 | $20.23 | $20.33 | $19.33 | 1,420 |
| 2021-03-16 | $20.26 | $20.26 | $20.16 | $20.16 | $19.17 | 4,836 |
| 2021-03-15 | $20.17 | $20.22 | $20.13 | $20.16 | $19.17 | 3,662 |
| 2021-03-12 | $19.95 | $20.08 | $19.95 | $20.08 | $19.09 | 3,480 |
| 2021-03-11 | $20.10 | $20.13 | $20.07 | $20.07 | $19.09 | 12,779 |
| 2021-03-10 | $20.09 | $20.09 | $20.09 | $20.09 | $19.10 | 10,725 |
| 2021-03-09 | $20.03 | $20.03 | $19.98 | $19.98 | $19.00 | 10,725 |
| 2021-03-08 | $19.65 | $19.72 | $19.62 | $19.62 | $18.66 | 53,663 |
| 2021-03-05 | $19.73 | $19.88 | $19.71 | $19.83 | $18.86 | 45,124 |
| 2021-03-04 | $20.05 | $20.05 | $19.81 | $19.83 | $18.85 | 4,526 |
| 2021-03-03 | $19.97 | $19.97 | $19.97 | $19.97 | $18.99 | 50 |
FT Cboe Vest Gold Strategy Target Income ETF (IGLD) News Headlines
Recent FT Cboe Vest Gold Strategy Target Income ETF (IGLD) News
Similar Companies to FT Cboe Vest Gold Strategy Target Income ETF (IGLD) 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 | -- | -- | -- |