FT Cboe Vest Nasdaq-100 Buffer ETF - December (QDEC) Exchange: BATS
Data as of April 19, 2024
$24.69 ($-0.22) -0.88%
FT Cboe Vest Nasdaq-100 Buffer ETF - December - Daily Information
Click for more stock information on FT Cboe Vest Nasdaq-100 Buffer ETF - December.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $24.74 |
| Previous Close | $24.69 |
| High | $24.82 |
| Low | $24.60 |
| Adjusted Open | $24.74 |
| Previous Adjusted Close | $24.69 |
| Adjusted High | $24.82 |
| Adjusted Low | $24.60 |
About FT Cboe Vest Nasdaq-100 Buffer ETF - December (QDEC)
FT Cboe Vest Growth-100 Buffer ETF - December
Invest in FT Cboe Vest Nasdaq-100 Buffer ETF - December (QDEC)
Historical Stock Data for FT Cboe Vest Nasdaq-100 Buffer ETF - December (QDEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $24.74 | $24.82 | $24.60 | $24.69 | $24.69 | 338,146 |
| 2024-04-11 | $24.74 | $24.93 | $24.67 | $24.91 | $24.91 | 21,044 |
| 2024-04-10 | $24.67 | $24.71 | $24.59 | $24.71 | $24.71 | 26,928 |
| 2024-04-09 | $24.80 | $24.83 | $24.68 | $24.78 | $24.78 | 30,592 |
| 2024-04-08 | $24.77 | $24.82 | $24.71 | $24.71 | $24.71 | 17,396 |
| 2024-04-05 | $24.62 | $24.82 | $24.62 | $24.76 | $24.76 | 26,238 |
| 2024-04-04 | $24.90 | $24.93 | $24.55 | $24.60 | $24.60 | 69,403 |
| 2024-04-03 | $24.74 | $24.83 | $24.74 | $24.74 | $24.74 | 11,775 |
| 2024-04-02 | $24.68 | $24.76 | $24.65 | $24.74 | $24.74 | 124,459 |
| 2024-04-01 | $24.84 | $24.94 | $24.79 | $24.82 | $24.82 | 27,370 |
| 2024-03-28 | $24.82 | $24.88 | $24.79 | $24.85 | $24.85 | 197,128 |
| 2024-03-27 | $24.79 | $24.83 | $24.75 | $24.80 | $24.80 | 77,804 |
| 2024-03-26 | $24.82 | $24.91 | $24.77 | $24.78 | $24.78 | 222,324 |
| 2024-03-25 | $24.81 | $24.88 | $24.80 | $24.82 | $24.82 | 26,579 |
| 2024-03-22 | $24.80 | $24.93 | $24.80 | $24.90 | $24.90 | 39,185 |
| 2024-03-21 | $24.89 | $24.95 | $24.84 | $24.86 | $24.86 | 34,146 |
| 2024-03-20 | $24.65 | $24.83 | $24.61 | $24.78 | $24.78 | 37,177 |
| 2024-03-19 | $24.48 | $24.67 | $24.48 | $24.61 | $24.61 | 94,385 |
| 2024-03-18 | $24.61 | $24.67 | $24.56 | $24.56 | $24.56 | 2,570,476 |
| 2024-03-15 | $24.52 | $24.56 | $24.44 | $24.46 | $24.46 | 34,021 |
| 2024-03-14 | $24.72 | $24.72 | $24.56 | $24.60 | $24.60 | 33,860 |
| 2024-03-13 | $24.68 | $24.70 | $24.61 | $24.63 | $24.63 | 31,791 |
| 2024-03-12 | $24.61 | $24.74 | $24.49 | $24.69 | $24.69 | 28,490 |
| 2024-03-11 | $24.56 | $24.60 | $24.48 | $24.56 | $24.56 | 27,335 |
| 2024-03-08 | $24.85 | $24.85 | $24.55 | $24.62 | $24.62 | 17,174 |
| 2024-03-07 | $24.68 | $24.82 | $24.68 | $24.81 | $24.81 | 57,039 |
| 2024-03-06 | $24.70 | $24.71 | $24.56 | $24.63 | $24.63 | 178,987 |
| 2024-03-05 | $24.68 | $24.68 | $24.46 | $24.55 | $24.55 | 51,133 |
| 2024-03-04 | $24.86 | $24.86 | $24.76 | $24.77 | $24.77 | 74,788 |
| 2024-03-01 | $24.65 | $24.87 | $24.65 | $24.84 | $24.84 | 89,710 |
| 2024-02-29 | $24.64 | $24.65 | $24.54 | $24.65 | $24.65 | 59,855 |
| 2024-02-28 | $24.54 | $24.58 | $24.50 | $24.50 | $24.50 | 39,451 |
| 2024-02-27 | $24.57 | $24.63 | $24.53 | $24.62 | $24.62 | 32,055 |
| 2024-02-26 | $24.59 | $24.63 | $24.57 | $24.58 | $24.58 | 48,148 |
| 2024-02-23 | $24.62 | $24.63 | $24.54 | $24.57 | $24.57 | 40,638 |
| 2024-02-22 | $24.50 | $24.64 | $24.49 | $24.59 | $24.59 | 53,942 |
| 2024-02-21 | $24.16 | $24.25 | $24.06 | $24.19 | $24.19 | 705,753 |
| 2024-02-20 | $24.30 | $24.30 | $24.15 | $24.28 | $24.28 | 63,438 |
| 2024-02-16 | $24.45 | $24.49 | $24.32 | $24.38 | $24.38 | 292,969 |
| 2024-02-15 | $24.44 | $24.50 | $24.36 | $24.50 | $24.50 | 67,363 |
| 2024-02-14 | $24.39 | $24.49 | $24.34 | $24.48 | $24.48 | 326,333 |
| 2024-02-13 | $24.25 | $24.36 | $24.18 | $24.31 | $24.31 | 110,157 |
| 2024-02-12 | $24.56 | $24.61 | $24.48 | $24.50 | $24.50 | 110,428 |
| 2024-02-09 | $24.48 | $24.59 | $24.47 | $24.58 | $24.58 | 116,426 |
| 2024-02-08 | $24.39 | $24.46 | $24.39 | $24.46 | $24.46 | 54,985 |
| 2024-02-07 | $24.39 | $24.44 | $24.33 | $24.43 | $24.43 | 20,401 |
| 2024-02-06 | $24.35 | $24.35 | $24.18 | $24.26 | $24.26 | 67,643 |
| 2024-02-05 | $24.30 | $24.34 | $24.17 | $24.30 | $24.30 | 402,544 |
| 2024-02-02 | $24.15 | $24.34 | $24.15 | $24.27 | $24.27 | 56,871 |
| 2024-02-01 | $24.04 | $24.14 | $23.98 | $24.11 | $24.11 | 64,155 |
| 2024-01-31 | $24.08 | $24.15 | $23.94 | $23.97 | $23.97 | 144,103 |
| 2024-01-30 | $24.34 | $24.34 | $24.18 | $24.18 | $24.18 | 275,859 |
| 2024-01-29 | $24.20 | $24.32 | $24.13 | $24.31 | $24.31 | 56,053 |
| 2024-01-26 | $24.19 | $24.26 | $24.16 | $24.19 | $24.19 | 91,056 |
| 2024-01-25 | $24.29 | $24.33 | $24.17 | $24.26 | $24.26 | 181,149 |
| 2024-01-24 | $24.28 | $24.37 | $24.23 | $24.25 | $24.25 | 150,487 |
| 2024-01-23 | $24.14 | $24.21 | $24.09 | $24.19 | $24.19 | 118,109 |
| 2024-01-22 | $24.14 | $24.17 | $24.08 | $24.12 | $24.12 | 216,248 |
| 2024-01-19 | $23.91 | $24.11 | $23.88 | $24.10 | $24.10 | 96,450 |
| 2024-01-18 | $23.75 | $23.84 | $23.66 | $23.84 | $23.84 | 569,033 |
| 2024-01-17 | $23.58 | $23.67 | $23.45 | $23.62 | $23.62 | 118,117 |
| 2024-01-16 | $23.69 | $23.74 | $23.60 | $23.70 | $23.70 | 2,106,825 |
| 2024-01-12 | $23.73 | $23.78 | $23.65 | $23.72 | $23.72 | 74,595 |
| 2024-01-11 | $23.70 | $23.72 | $23.49 | $23.69 | $23.69 | 464,852 |
| 2024-01-10 | $23.50 | $23.69 | $23.50 | $23.65 | $23.65 | 159,414 |
| 2024-01-09 | $23.41 | $23.58 | $23.37 | $23.55 | $23.55 | 101,113 |
| 2024-01-08 | $23.20 | $23.53 | $23.20 | $23.52 | $23.52 | 78,715 |
| 2024-01-05 | $23.12 | $23.31 | $23.12 | $23.23 | $23.23 | 243,880 |
| 2024-01-04 | $23.17 | $23.28 | $23.15 | $23.19 | $23.19 | 156,737 |
| 2024-01-03 | $23.33 | $23.33 | $23.21 | $23.26 | $23.26 | 302,822 |
| 2024-01-02 | $23.51 | $23.51 | $23.31 | $23.43 | $23.43 | 479,997 |
| 2023-12-29 | $23.72 | $23.72 | $23.56 | $23.66 | $23.66 | 356,599 |
| 2023-12-28 | $23.79 | $23.79 | $23.68 | $23.68 | $23.68 | 835,857 |
| 2023-12-27 | $23.71 | $23.73 | $23.65 | $23.72 | $23.72 | 353,803 |
| 2023-12-26 | $23.66 | $23.69 | $23.57 | $23.68 | $23.68 | 264,301 |
| 2023-12-22 | $23.64 | $23.64 | $23.51 | $23.58 | $23.58 | 191,030 |
| 2023-12-21 | $23.56 | $23.56 | $23.42 | $23.56 | $23.56 | 355,029 |
| 2023-12-20 | $23.62 | $23.65 | $23.37 | $23.39 | $23.39 | 614,442 |
| 2023-12-19 | $23.60 | $23.62 | $23.55 | $23.62 | $23.62 | 541,522 |
| 2023-12-18 | $23.51 | $23.59 | $23.46 | $23.56 | $23.56 | 1,411,026 |
| 2023-12-15 | $23.48 | $23.48 | $23.44 | $23.47 | $23.47 | 575,365 |
| 2023-12-14 | $23.46 | $23.47 | $23.43 | $23.47 | $23.47 | 80,583 |
| 2023-12-13 | $23.43 | $23.46 | $23.39 | $23.45 | $23.45 | 23,501 |
| 2023-12-12 | $23.47 | $23.47 | $23.38 | $23.43 | $23.43 | 314,914 |
| 2023-12-11 | $23.44 | $23.44 | $23.38 | $23.42 | $23.42 | 43,065 |
| 2023-12-08 | $23.43 | $23.45 | $23.38 | $23.41 | $23.41 | 17,669 |
| 2023-12-07 | $23.44 | $23.44 | $23.37 | $23.39 | $23.39 | 33,114 |
| 2023-12-06 | $23.36 | $23.42 | $23.36 | $23.39 | $23.39 | 12,269 |
| 2023-12-05 | $23.34 | $23.42 | $23.34 | $23.40 | $23.40 | 9,415 |
| 2023-12-04 | $23.43 | $23.43 | $23.36 | $23.38 | $23.38 | 10,950 |
| 2023-12-01 | $23.41 | $23.41 | $23.35 | $23.39 | $23.39 | 9,177 |
| 2023-11-30 | $23.38 | $23.39 | $23.33 | $23.35 | $23.35 | 6,534 |
| 2023-11-29 | $23.37 | $23.37 | $23.33 | $23.35 | $23.35 | 14,020 |
| 2023-11-28 | $23.33 | $23.37 | $23.33 | $23.33 | $23.33 | 6,674 |
| 2023-11-27 | $23.36 | $23.39 | $23.32 | $23.32 | $23.32 | 15,065 |
| 2023-11-24 | $23.38 | $23.38 | $23.32 | $23.36 | $23.36 | 2,499 |
| 2023-11-22 | $23.35 | $23.38 | $23.30 | $23.32 | $23.32 | 14,060 |
| 2023-11-21 | $23.33 | $23.34 | $23.30 | $23.32 | $23.32 | 6,412 |
| 2023-11-20 | $23.31 | $23.31 | $23.30 | $23.31 | $23.31 | 8,804 |
| 2023-11-17 | $23.33 | $23.33 | $23.30 | $23.33 | $23.33 | 9,371 |
| 2023-11-16 | $23.34 | $23.34 | $23.27 | $23.29 | $23.29 | 170,942 |
| 2023-11-15 | $23.32 | $23.33 | $23.28 | $23.29 | $23.29 | 9,793 |
| 2023-11-14 | $23.29 | $23.30 | $23.26 | $23.28 | $23.28 | 9,082 |
| 2023-11-13 | $23.25 | $23.29 | $23.21 | $23.25 | $23.25 | 16,337 |
| 2023-11-10 | $23.24 | $23.24 | $23.18 | $23.23 | $23.23 | 8,525 |
| 2023-11-09 | $23.22 | $23.25 | $23.16 | $23.16 | $23.16 | 17,117 |
| 2023-11-08 | $23.15 | $23.23 | $23.15 | $23.19 | $23.19 | 10,161 |
| 2023-11-07 | $23.15 | $23.19 | $23.15 | $23.15 | $23.15 | 5,128 |
| 2023-11-06 | $23.09 | $23.18 | $23.09 | $23.12 | $23.12 | 8,370 |
| 2023-11-03 | $23.14 | $23.16 | $23.06 | $23.11 | $23.11 | 11,448 |
| 2023-11-02 | $23.00 | $23.03 | $22.97 | $23.01 | $23.01 | 31,690 |
| 2023-11-01 | $22.80 | $22.93 | $22.79 | $22.92 | $22.92 | 4,420 |
| 2023-10-31 | $22.69 | $22.77 | $22.61 | $22.74 | $22.74 | 76,995 |
| 2023-10-30 | $22.66 | $22.67 | $22.55 | $22.61 | $22.61 | 6,435 |
| 2023-10-27 | $22.51 | $22.51 | $22.43 | $22.49 | $22.49 | 8,254 |
| 2023-10-26 | $22.48 | $22.57 | $22.35 | $22.43 | $22.43 | 6,344 |
| 2023-10-25 | $22.68 | $22.72 | $22.60 | $22.62 | $22.62 | 4,062 |
| 2023-10-24 | $22.85 | $22.86 | $22.72 | $22.83 | $22.83 | 7,266 |
| 2023-10-23 | $22.75 | $22.81 | $22.69 | $22.69 | $22.69 | 11,635 |
| 2023-10-20 | $22.82 | $22.82 | $22.65 | $22.67 | $22.67 | 4,533 |
| 2023-10-19 | $22.88 | $22.88 | $22.74 | $22.77 | $22.77 | 12,890 |
| 2023-10-18 | $22.85 | $22.87 | $22.79 | $22.83 | $22.83 | 10,335 |
| 2023-10-17 | $22.94 | $22.95 | $22.87 | $22.90 | $22.90 | 15,396 |
| 2023-10-16 | $22.91 | $22.99 | $22.91 | $22.94 | $22.94 | 2,197 |
| 2023-10-13 | $22.97 | $22.97 | $22.80 | $22.84 | $22.84 | 2,757 |
| 2023-10-12 | $22.95 | $22.96 | $22.86 | $22.95 | $22.95 | 191,456 |
| 2023-10-11 | $22.92 | $22.95 | $22.87 | $22.92 | $22.92 | 188,636 |
| 2023-10-10 | $22.92 | $22.94 | $22.88 | $22.90 | $22.90 | 10,922 |
| 2023-10-09 | $22.72 | $22.83 | $22.72 | $22.82 | $22.82 | 3,056 |
| 2023-10-06 | $22.66 | $22.82 | $22.65 | $22.81 | $22.81 | 44,576 |
| 2023-10-05 | $22.62 | $22.67 | $22.57 | $22.67 | $22.67 | 20,934 |
| 2023-10-04 | $22.54 | $22.67 | $22.54 | $22.65 | $22.65 | 6,516 |
| 2023-10-03 | $22.64 | $22.69 | $22.50 | $22.55 | $22.55 | 30,318 |
| 2023-10-02 | $22.64 | $22.71 | $22.64 | $22.69 | $22.69 | 7,145 |
| 2023-09-29 | $22.68 | $22.76 | $22.60 | $22.63 | $22.63 | 57,647 |
| 2023-09-28 | $22.52 | $22.63 | $22.52 | $22.61 | $22.61 | 9,131 |
| 2023-09-27 | $22.54 | $22.56 | $22.47 | $22.56 | $22.56 | 3,627 |
| 2023-09-26 | $22.54 | $22.54 | $22.47 | $22.50 | $22.50 | 12,015 |
| 2023-09-25 | $22.54 | $22.62 | $22.54 | $22.62 | $22.62 | 5,712 |
| 2023-09-22 | $22.62 | $22.67 | $22.58 | $22.58 | $22.58 | 3,160 |
| 2023-09-21 | $22.58 | $22.72 | $22.57 | $22.57 | $22.57 | 3,526 |
| 2023-09-20 | $22.79 | $22.82 | $22.72 | $22.72 | $22.72 | 6,925 |
| 2023-09-19 | $22.74 | $22.80 | $22.74 | $22.79 | $22.79 | 2,957 |
| 2023-09-18 | $22.77 | $22.84 | $22.76 | $22.79 | $22.79 | 36,279 |
| 2023-09-15 | $22.85 | $22.89 | $22.76 | $22.81 | $22.81 | 2,662 |
| 2023-09-14 | $22.86 | $22.89 | $22.82 | $22.85 | $22.85 | 4,797 |
| 2023-09-13 | $22.78 | $22.84 | $22.78 | $22.80 | $22.80 | 6,064 |
| 2023-09-12 | $22.87 | $22.87 | $22.74 | $22.78 | $22.78 | 17,121 |
| 2023-09-11 | $22.80 | $22.80 | $22.76 | $22.80 | $22.80 | 7,262 |
| 2023-09-08 | $22.78 | $22.78 | $22.73 | $22.73 | $22.73 | 10,658 |
| 2023-09-07 | $22.61 | $22.72 | $22.61 | $22.70 | $22.70 | 8,528 |
| 2023-09-06 | $22.71 | $22.78 | $22.69 | $22.74 | $22.74 | 6,059 |
| 2023-09-05 | $22.72 | $22.78 | $22.72 | $22.74 | $22.74 | 7,865 |
| 2023-09-01 | $22.83 | $22.83 | $22.74 | $22.77 | $22.77 | 3,025 |
| 2023-08-31 | $22.68 | $22.80 | $22.68 | $22.76 | $22.76 | 88,506 |
| 2023-08-30 | $22.72 | $22.73 | $22.69 | $22.71 | $22.71 | 21,094 |
| 2023-08-29 | $22.63 | $22.69 | $22.63 | $22.68 | $22.68 | 7,511 |
| 2023-08-28 | $22.58 | $22.59 | $22.51 | $22.55 | $22.55 | 18,664 |
| 2023-08-25 | $22.48 | $22.49 | $22.40 | $22.49 | $22.49 | 149,191 |
| 2023-08-24 | $22.61 | $22.61 | $22.41 | $22.43 | $22.43 | 12,241 |
| 2023-08-23 | $22.42 | $22.58 | $22.42 | $22.54 | $22.54 | 20,035 |
| 2023-08-22 | $22.52 | $22.52 | $22.41 | $22.43 | $22.43 | 103,934 |
| 2023-08-21 | $22.39 | $22.48 | $22.36 | $22.46 | $22.46 | 9,030 |
| 2023-08-18 | $22.26 | $22.37 | $22.26 | $22.34 | $22.34 | 2,556 |
| 2023-08-17 | $22.42 | $22.42 | $22.30 | $22.33 | $22.33 | 6,431 |
| 2023-08-16 | $22.51 | $22.51 | $22.41 | $22.43 | $22.43 | 7,055 |
| 2023-08-15 | $22.51 | $22.52 | $22.46 | $22.47 | $22.47 | 22,561 |
| 2023-08-14 | $22.47 | $22.54 | $22.47 | $22.54 | $22.54 | 104,660 |
| 2023-08-11 | $22.50 | $22.50 | $22.42 | $22.47 | $22.47 | 3,580 |
| 2023-08-10 | $22.54 | $22.54 | $22.48 | $22.48 | $22.48 | 2,288 |
| 2023-08-09 | $22.46 | $22.53 | $22.45 | $22.46 | $22.46 | 7,199 |
| 2023-08-08 | $22.47 | $22.52 | $22.42 | $22.52 | $22.52 | 6,143 |
| 2023-08-07 | $22.54 | $22.57 | $22.48 | $22.57 | $22.57 | 5,238 |
| 2023-08-04 | $22.60 | $22.62 | $22.44 | $22.44 | $22.44 | 26,380 |
| 2023-08-03 | $22.44 | $22.51 | $22.37 | $22.47 | $22.47 | 43,525 |
| 2023-08-02 | $22.60 | $22.60 | $22.48 | $22.48 | $22.48 | 11,161 |
| 2023-08-01 | $22.59 | $22.68 | $22.59 | $22.65 | $22.65 | 9,024 |
| 2023-07-31 | $22.65 | $22.68 | $22.61 | $22.62 | $22.62 | 8,750 |
| 2023-07-28 | $22.59 | $22.68 | $22.59 | $22.66 | $22.66 | 14,319 |
| 2023-07-27 | $22.62 | $22.67 | $22.52 | $22.57 | $22.57 | 11,769 |
| 2023-07-26 | $22.58 | $22.61 | $22.53 | $22.58 | $22.58 | 9,868 |
| 2023-07-25 | $22.59 | $22.61 | $22.56 | $22.58 | $22.58 | 2,937 |
| 2023-07-24 | $22.58 | $22.60 | $22.52 | $22.53 | $22.53 | 10,461 |
| 2023-07-21 | $22.60 | $22.60 | $22.51 | $22.51 | $22.51 | 20,582 |
| 2023-07-20 | $22.64 | $22.64 | $22.50 | $22.50 | $22.50 | 61,288 |
| 2023-07-19 | $22.59 | $22.65 | $22.58 | $22.61 | $22.61 | 31,839 |
| 2023-07-18 | $22.63 | $22.66 | $22.59 | $22.61 | $22.61 | 13,172 |
| 2023-07-17 | $22.60 | $22.62 | $22.55 | $22.56 | $22.56 | 34,634 |
| 2023-07-14 | $22.57 | $22.61 | $22.50 | $22.51 | $22.51 | 92,163 |
| 2023-07-13 | $22.58 | $22.59 | $22.48 | $22.51 | $22.51 | 19,508 |
| 2023-07-12 | $22.46 | $22.52 | $22.43 | $22.51 | $22.51 | 19,404 |
| 2023-07-11 | $22.41 | $22.41 | $22.33 | $22.36 | $22.36 | 10,681 |
| 2023-07-10 | $22.33 | $22.37 | $22.26 | $22.36 | $22.36 | 282,471 |
| 2023-07-07 | $22.30 | $22.40 | $22.30 | $22.31 | $22.31 | 54,590 |
| 2023-07-06 | $22.38 | $22.38 | $22.22 | $22.28 | $22.28 | 12,667 |
| 2023-07-05 | $22.38 | $22.41 | $22.33 | $22.34 | $22.34 | 14,658 |
| 2023-07-03 | $22.35 | $22.39 | $22.34 | $22.34 | $22.34 | 6,434 |
| 2023-06-30 | $22.39 | $22.41 | $22.33 | $22.39 | $22.39 | 10,841 |
| 2023-06-29 | $22.23 | $22.30 | $22.19 | $22.22 | $22.22 | 114,083 |
| 2023-06-28 | $22.16 | $22.29 | $22.16 | $22.29 | $22.29 | 9,561 |
| 2023-06-27 | $22.18 | $22.27 | $22.14 | $22.23 | $22.23 | 18,895 |
| 2023-06-26 | $22.13 | $22.17 | $22.09 | $22.12 | $22.12 | 22,999 |
| 2023-06-23 | $22.15 | $22.20 | $22.13 | $22.13 | $22.13 | 2,836 |
| 2023-06-22 | $22.11 | $22.24 | $22.10 | $22.24 | $22.24 | 32,871 |
| 2023-06-21 | $22.23 | $22.23 | $22.12 | $22.14 | $22.14 | 12,804 |
| 2023-06-20 | $22.18 | $22.22 | $22.16 | $22.18 | $22.18 | 73,517 |
| 2023-06-16 | $22.34 | $22.34 | $22.17 | $22.22 | $22.22 | 48,538 |
| 2023-06-15 | $22.11 | $22.23 | $22.11 | $22.20 | $22.20 | 9,472 |
| 2023-06-14 | $22.14 | $22.19 | $22.12 | $22.15 | $22.15 | 11,796 |
| 2023-06-13 | $22.08 | $22.16 | $22.08 | $22.12 | $22.12 | 17,200 |
| 2023-06-12 | $21.96 | $22.10 | $21.96 | $22.10 | $22.10 | 11,536 |
| 2023-06-09 | $22.04 | $22.09 | $21.97 | $22.00 | $22.00 | 41,023 |
| 2023-06-08 | $21.93 | $21.98 | $21.87 | $21.97 | $21.97 | 95,451 |
| 2023-06-07 | $21.94 | $21.94 | $21.68 | $21.81 | $21.81 | 434,854 |
| 2023-06-06 | $21.92 | $21.97 | $21.92 | $21.95 | $21.95 | 116,815 |
| 2023-06-05 | $21.86 | $21.97 | $21.86 | $21.88 | $21.88 | 42,085 |
| 2023-06-02 | $21.86 | $21.92 | $21.82 | $21.92 | $21.92 | 14,168 |
| 2023-06-01 | $21.77 | $21.86 | $21.68 | $21.78 | $21.78 | 14,323 |
| 2023-05-31 | $21.68 | $21.74 | $21.67 | $21.67 | $21.67 | 103,905 |
| 2023-05-30 | $21.77 | $21.77 | $21.71 | $21.71 | $21.71 | 7,023 |
| 2023-05-26 | $21.60 | $21.71 | $21.60 | $21.71 | $21.71 | 16,467 |
| 2023-05-25 | $21.46 | $21.55 | $21.46 | $21.53 | $21.53 | 5,814 |
| 2023-05-24 | $21.27 | $21.36 | $21.27 | $21.32 | $21.32 | 7,249 |
| 2023-05-23 | $21.47 | $21.52 | $21.42 | $21.43 | $21.43 | 11,080 |
| 2023-05-22 | $21.51 | $21.55 | $21.49 | $21.49 | $21.49 | 6,261 |
| 2023-05-19 | $21.51 | $21.52 | $21.47 | $21.51 | $21.51 | 5,217 |
| 2023-05-18 | $21.38 | $21.51 | $21.37 | $21.51 | $21.51 | 16,605 |
| 2023-05-17 | $21.21 | $21.38 | $21.19 | $21.35 | $21.35 | 13,000 |
| 2023-05-16 | $21.20 | $21.26 | $21.19 | $21.21 | $21.21 | 3,411 |
| 2023-05-15 | $21.14 | $21.20 | $21.09 | $21.16 | $21.16 | 20,496 |
| 2023-05-12 | $21.23 | $21.23 | $21.04 | $21.08 | $21.08 | 29,410 |
| 2023-05-11 | $21.38 | $21.38 | $21.05 | $21.11 | $21.11 | 32,311 |
| 2023-05-10 | $21.06 | $21.12 | $20.98 | $21.12 | $21.12 | 27,859 |
| 2023-05-09 | $20.97 | $20.98 | $20.94 | $20.94 | $20.94 | 4,506 |
| 2023-05-08 | $20.96 | $21.03 | $20.94 | $21.02 | $21.02 | 17,016 |
| 2023-05-05 | $20.84 | $21.02 | $20.84 | $20.97 | $20.97 | 47,772 |
| 2023-05-04 | $20.85 | $20.85 | $20.70 | $20.71 | $20.71 | 23,130 |
| 2023-05-03 | $20.87 | $20.91 | $20.77 | $20.77 | $20.77 | 46,702 |
| 2023-05-02 | $20.96 | $20.96 | $20.79 | $20.90 | $20.90 | 92,351 |
| 2023-05-01 | $20.97 | $21.06 | $20.94 | $20.98 | $20.98 | 300,749 |
| 2023-04-28 | $20.89 | $21.02 | $20.85 | $21.02 | $21.02 | 29,846 |
| 2023-04-27 | $20.68 | $20.90 | $20.68 | $20.86 | $20.86 | 35,737 |
| 2023-04-26 | $20.61 | $20.69 | $20.54 | $20.56 | $20.56 | 7,294 |
| 2023-04-25 | $20.65 | $20.71 | $20.48 | $20.48 | $20.48 | 47,567 |
| 2023-04-24 | $20.83 | $20.83 | $20.64 | $20.72 | $20.72 | 37,076 |
| 2023-04-21 | $20.73 | $20.80 | $20.71 | $20.72 | $20.72 | 14,822 |
| 2023-04-20 | $20.73 | $20.88 | $20.68 | $20.70 | $20.70 | 67,244 |
| 2023-04-19 | $20.68 | $20.87 | $20.68 | $20.86 | $20.86 | 66,720 |
| 2023-04-18 | $20.88 | $20.88 | $20.76 | $20.88 | $20.88 | 118,126 |
| 2023-04-17 | $20.73 | $20.82 | $20.70 | $20.78 | $20.78 | 18,418 |
| 2023-04-14 | $20.78 | $20.80 | $20.65 | $20.74 | $20.74 | 11,012 |
| 2023-04-13 | $20.63 | $20.80 | $20.63 | $20.76 | $20.76 | 10,443 |
| 2023-04-12 | $20.62 | $20.71 | $20.53 | $20.53 | $20.53 | 33,526 |
| 2023-04-11 | $20.75 | $20.75 | $20.61 | $20.62 | $20.62 | 17,587 |
| 2023-04-10 | $20.68 | $20.71 | $20.54 | $20.66 | $20.66 | 26,092 |
| 2023-04-06 | $20.53 | $20.74 | $20.51 | $20.68 | $20.68 | 408,423 |
| 2023-04-05 | $20.64 | $20.68 | $20.55 | $20.60 | $20.60 | 79,557 |
| 2023-04-04 | $20.76 | $20.78 | $20.67 | $20.76 | $20.76 | 4,605 |
| 2023-04-03 | $20.65 | $20.76 | $20.64 | $20.73 | $20.73 | 14,942 |
| 2023-03-31 | $20.61 | $20.79 | $20.61 | $20.74 | $20.74 | 53,655 |
| 2023-03-30 | $20.53 | $20.60 | $20.53 | $20.60 | $20.60 | 14,250 |
| 2023-03-29 | $20.44 | $20.52 | $20.39 | $20.52 | $20.52 | 23,820 |
| 2023-03-28 | $20.37 | $20.37 | $20.20 | $20.31 | $20.31 | 25,915 |
| 2023-03-27 | $20.47 | $20.47 | $20.29 | $20.29 | $20.29 | 13,026 |
| 2023-03-24 | $20.32 | $20.40 | $20.26 | $20.38 | $20.38 | 30,186 |
| 2023-03-23 | $20.31 | $20.50 | $20.23 | $20.35 | $20.35 | 41,801 |
| 2023-03-22 | $20.41 | $20.60 | $20.20 | $20.20 | $20.20 | 13,118 |
| 2023-03-21 | $20.25 | $20.42 | $20.25 | $20.38 | $20.38 | 9,841 |
| 2023-03-20 | $20.19 | $20.26 | $20.11 | $20.26 | $20.26 | 1,478,520 |
| 2023-03-17 | $20.32 | $20.32 | $20.07 | $20.11 | $20.11 | 37,099 |
| 2023-03-16 | $20.03 | $20.27 | $20.03 | $20.19 | $20.19 | 15,190 |
| 2023-03-15 | $19.83 | $19.95 | $19.75 | $19.95 | $19.95 | 10,378 |
| 2023-03-14 | $19.83 | $19.92 | $19.72 | $19.83 | $19.83 | 13,211 |
| 2023-03-13 | $19.32 | $19.75 | $19.32 | $19.57 | $19.57 | 8,281 |
| 2023-03-10 | $19.66 | $19.70 | $19.40 | $19.49 | $19.49 | 80,387 |
| 2023-03-09 | $20.02 | $20.03 | $19.63 | $19.66 | $19.66 | 11,129 |
| 2023-03-08 | $19.84 | $19.91 | $19.80 | $19.91 | $19.91 | 23,078 |
| 2023-03-07 | $20.02 | $20.02 | $19.76 | $19.81 | $19.81 | 23,007 |
| 2023-03-06 | $20.02 | $20.10 | $19.96 | $19.97 | $19.97 | 41,010 |
| 2023-03-03 | $19.86 | $19.95 | $19.86 | $19.93 | $19.93 | 28,071 |
| 2023-03-02 | $19.51 | $19.73 | $19.47 | $19.73 | $19.73 | 39,953 |
| 2023-03-01 | $19.63 | $19.97 | $19.55 | $19.62 | $19.62 | 104,660 |
| 2023-02-28 | $19.71 | $19.81 | $19.68 | $19.72 | $19.72 | 29,055 |
| 2023-02-27 | $19.78 | $19.79 | $19.66 | $19.68 | $19.68 | 18,791 |
| 2023-02-24 | $19.64 | $19.64 | $19.48 | $19.61 | $19.61 | 12,600 |
| 2023-02-23 | $19.81 | $19.85 | $19.58 | $19.84 | $19.84 | 27,012 |
| 2023-02-22 | $19.69 | $19.75 | $19.63 | $19.69 | $19.69 | 15,979 |
| 2023-02-21 | $19.86 | $19.86 | $19.65 | $19.69 | $19.69 | 36,745 |
| 2023-02-17 | $19.92 | $19.99 | $19.82 | $19.98 | $19.98 | 16,372 |
| 2023-02-16 | $20.13 | $20.25 | $20.04 | $20.05 | $20.05 | 23,205 |
| 2023-02-15 | $20.09 | $20.25 | $20.08 | $20.22 | $20.22 | 9,904 |
| 2023-02-14 | $20.12 | $20.19 | $19.98 | $20.19 | $20.19 | 34,855 |
| 2023-02-13 | $19.88 | $20.08 | $19.87 | $20.08 | $20.08 | 23,712 |
| 2023-02-10 | $19.84 | $19.92 | $19.77 | $19.90 | $19.90 | 71,746 |
| 2023-02-09 | $20.27 | $20.27 | $19.89 | $19.92 | $19.92 | 65,354 |
| 2023-02-08 | $20.27 | $20.27 | $20.00 | $20.00 | $20.00 | 35,041 |
| 2023-02-07 | $20.08 | $20.32 | $20.01 | $20.26 | $20.26 | 22,693 |
| 2023-02-06 | $20.04 | $20.10 | $19.97 | $20.04 | $20.04 | 37,016 |
| 2023-02-03 | $20.15 | $20.32 | $20.11 | $20.13 | $20.13 | 52,311 |
| 2023-02-02 | $20.28 | $20.42 | $20.19 | $20.33 | $20.33 | 46,707 |
| 2023-02-01 | $19.79 | $20.08 | $19.68 | $19.99 | $19.99 | 19,324 |
| 2023-01-31 | $19.60 | $19.77 | $19.57 | $19.77 | $19.77 | 17,761 |
| 2023-01-30 | $19.67 | $19.67 | $19.52 | $19.56 | $19.56 | 13,860 |
| 2023-01-27 | $19.69 | $19.88 | $19.69 | $19.79 | $19.79 | 12,489 |
| 2023-01-26 | $19.66 | $19.69 | $19.45 | $19.67 | $19.67 | 55,949 |
| 2023-01-25 | $19.20 | $19.47 | $19.11 | $19.47 | $19.47 | 25,854 |
| 2023-01-24 | $19.45 | $19.50 | $19.42 | $19.50 | $19.50 | 55,569 |
| 2023-01-23 | $19.18 | $19.53 | $19.18 | $19.50 | $19.50 | 34,047 |
| 2023-01-20 | $18.94 | $19.18 | $18.87 | $19.17 | $19.17 | 21,514 |
| 2023-01-19 | $18.74 | $18.93 | $18.74 | $18.85 | $18.85 | 26,136 |
| 2023-01-18 | $19.23 | $19.24 | $18.88 | $18.88 | $18.88 | 69,755 |
| 2023-01-17 | $19.11 | $19.14 | $18.96 | $19.11 | $19.11 | 21,087 |
| 2023-01-13 | $18.88 | $19.05 | $18.84 | $19.05 | $19.05 | 24,507 |
| 2023-01-12 | $18.86 | $18.98 | $18.70 | $18.92 | $18.92 | 37,926 |
| 2023-01-11 | $18.73 | $18.85 | $18.68 | $18.85 | $18.85 | 19,943 |
| 2023-01-10 | $18.51 | $18.63 | $18.47 | $18.63 | $18.63 | 44,424 |
| 2023-01-09 | $18.66 | $18.73 | $18.47 | $18.51 | $18.51 | 20,297 |
| 2023-01-06 | $18.18 | $18.48 | $18.11 | $18.44 | $18.44 | 77,951 |
| 2023-01-05 | $18.24 | $18.24 | $18.05 | $18.09 | $18.09 | 8,969 |
| 2023-01-04 | $18.28 | $18.37 | $18.11 | $18.30 | $18.30 | 39,873 |
| 2023-01-03 | $18.42 | $18.43 | $18.09 | $18.21 | $18.21 | 96,208 |
| 2022-12-30 | $18.18 | $18.30 | $18.10 | $18.30 | $18.30 | 123,517 |
| 2022-12-29 | $18.15 | $18.34 | $18.15 | $18.31 | $18.31 | 278,601 |
| 2022-12-28 | $18.10 | $18.21 | $17.96 | $17.99 | $17.99 | 142,593 |
| 2022-12-27 | $18.33 | $18.33 | $18.09 | $18.16 | $18.16 | 685,126 |
| 2022-12-23 | $18.25 | $18.32 | $18.07 | $18.28 | $18.28 | 106,006 |
| 2022-12-22 | $18.49 | $18.49 | $18.03 | $18.31 | $18.31 | 1,983,387 |
| 2022-12-21 | $18.47 | $18.65 | $18.41 | $18.61 | $18.61 | 194,955 |
| 2022-12-20 | $18.37 | $18.45 | $18.31 | $18.40 | $18.40 | 154,654 |
| 2022-12-19 | $18.62 | $18.62 | $18.34 | $18.42 | $18.42 | 378,482 |
| 2022-12-16 | $18.72 | $18.72 | $18.46 | $18.63 | $18.63 | 127,662 |
| 2022-12-15 | $18.91 | $18.93 | $18.63 | $18.70 | $18.70 | 37,212 |
| 2022-12-14 | $19.34 | $19.56 | $19.23 | $19.30 | $19.30 | 9,266 |
| 2022-12-13 | $19.97 | $19.97 | $19.31 | $19.43 | $19.43 | 8,109 |
| 2022-12-12 | $19.08 | $19.21 | $19.00 | $19.20 | $19.20 | 6,271 |
| 2022-12-09 | $19.09 | $19.26 | $19.05 | $19.05 | $19.05 | 27,968 |
| 2022-12-08 | $18.95 | $19.15 | $18.95 | $19.12 | $19.12 | 20,244 |
| 2022-12-07 | $18.93 | $19.07 | $18.90 | $18.91 | $18.91 | 9,239 |
| 2022-12-06 | $19.22 | $19.22 | $18.94 | $19.02 | $19.02 | 7,063 |
| 2022-12-05 | $19.49 | $19.54 | $19.28 | $19.33 | $19.33 | 46,030 |
| 2022-12-02 | $19.49 | $19.69 | $19.49 | $19.63 | $19.63 | 32,811 |
| 2022-12-01 | $19.87 | $19.87 | $19.63 | $19.76 | $19.76 | 6,705 |
| 2022-11-30 | $18.97 | $19.66 | $18.90 | $19.66 | $19.66 | 28,893 |
| 2022-11-29 | $19.07 | $19.07 | $18.89 | $18.92 | $18.92 | 1,681 |
| 2022-11-28 | $19.30 | $19.30 | $19.01 | $19.03 | $19.03 | 4,496 |
| 2022-11-25 | $19.36 | $19.36 | $19.33 | $19.33 | $19.33 | 193 |
| 2022-11-23 | $19.31 | $19.47 | $19.27 | $19.39 | $19.39 | 12,909 |
| 2022-11-22 | $19.04 | $19.25 | $18.95 | $19.25 | $19.25 | 9,146 |
| 2022-11-21 | $19.08 | $19.08 | $18.97 | $19.02 | $19.02 | 5,418 |
| 2022-11-18 | $19.24 | $19.24 | $19.05 | $19.17 | $19.17 | 42,941 |
| 2022-11-17 | $19.05 | $19.25 | $19.05 | $19.16 | $19.16 | 4,910 |
| 2022-11-16 | $19.20 | $19.32 | $19.20 | $19.23 | $19.23 | 12,270 |
| 2022-11-15 | $19.66 | $19.66 | $19.32 | $19.45 | $19.45 | 3,503 |
| 2022-11-14 | $19.30 | $19.39 | $19.23 | $19.23 | $19.23 | 3,781 |
| 2022-11-11 | $19.09 | $19.45 | $19.09 | $19.35 | $19.35 | 15,677 |
| 2022-11-10 | $18.81 | $19.08 | $18.70 | $19.08 | $19.08 | 6,329 |
| 2022-11-09 | $18.07 | $18.13 | $17.91 | $17.91 | $17.91 | 1,533 |
| 2022-11-08 | $18.26 | $18.43 | $18.26 | $18.30 | $18.30 | 4,865 |
| 2022-11-07 | $17.99 | $18.17 | $17.99 | $18.17 | $18.17 | 563 |
| 2022-11-04 | $17.91 | $18.07 | $17.67 | $17.94 | $17.94 | 4,196 |
| 2022-11-03 | $17.85 | $17.88 | $17.76 | $17.76 | $17.76 | 6,177 |
| 2022-11-02 | $18.58 | $18.68 | $18.10 | $18.10 | $18.10 | 23,510 |
| 2022-11-01 | $19.06 | $19.06 | $18.61 | $18.63 | $18.63 | 6,313 |
| 2022-10-31 | $18.74 | $18.85 | $18.73 | $18.78 | $18.78 | 2,967 |
| 2022-10-28 | $18.49 | $18.97 | $18.49 | $18.97 | $18.97 | 1,229 |
| 2022-10-27 | $18.79 | $18.79 | $18.46 | $18.46 | $18.46 | 2,800 |
| 2022-10-26 | $18.87 | $18.87 | $18.72 | $18.72 | $18.72 | 6,416 |
| 2022-10-25 | $18.89 | $19.14 | $18.89 | $19.14 | $19.14 | 6,194 |
| 2022-10-24 | $18.49 | $18.82 | $18.49 | $18.78 | $18.78 | 9,825 |
| 2022-10-21 | $18.31 | $18.66 | $18.31 | $18.61 | $18.61 | 9,817 |
| 2022-10-20 | $18.56 | $18.56 | $18.22 | $18.27 | $18.27 | 1,235 |
| 2022-10-19 | $18.48 | $18.48 | $18.21 | $18.31 | $18.31 | 6,517 |
| 2022-10-18 | $18.65 | $18.65 | $18.27 | $18.36 | $18.36 | 7,728 |
| 2022-10-17 | $18.17 | $18.27 | $18.07 | $18.26 | $18.26 | 3,691 |
| 2022-10-14 | $18.33 | $18.33 | $17.70 | $17.70 | $17.70 | 14,487 |
| 2022-10-13 | $17.44 | $18.24 | $17.35 | $18.24 | $18.24 | 5,330 |
| 2022-10-12 | $17.94 | $17.98 | $17.88 | $17.89 | $17.89 | 4,716 |
| 2022-10-11 | $17.82 | $18.09 | $17.79 | $17.85 | $17.85 | 4,862 |
| 2022-10-10 | $18.22 | $18.22 | $17.95 | $18.06 | $18.06 | 7,702 |
| 2022-10-07 | $18.39 | $18.39 | $18.20 | $18.24 | $18.24 | 18,238 |
| 2022-10-06 | $19.01 | $19.01 | $18.87 | $18.87 | $18.87 | 1,939 |
| 2022-10-05 | $18.85 | $19.11 | $18.66 | $19.00 | $19.00 | 8,405 |
| 2022-10-04 | $19.04 | $19.06 | $18.89 | $19.00 | $19.00 | 5,010 |
| 2022-10-03 | $18.41 | $18.58 | $18.41 | $18.51 | $18.51 | 4,335 |
| 2022-09-30 | $18.51 | $18.51 | $18.15 | $18.15 | $18.15 | 5,215 |
| 2022-09-29 | $18.36 | $18.41 | $18.27 | $18.41 | $18.41 | 3,512 |
| 2022-09-28 | $18.54 | $18.97 | $18.54 | $18.91 | $18.91 | 10,825 |
| 2022-09-27 | $18.83 | $18.84 | $18.45 | $18.56 | $18.56 | 13,952 |
| 2022-09-26 | $18.81 | $18.82 | $18.51 | $18.57 | $18.57 | 10,965 |
| 2022-09-23 | $18.73 | $18.73 | $18.53 | $18.57 | $18.57 | 16,019 |
| 2022-09-22 | $18.88 | $18.93 | $18.88 | $18.91 | $18.91 | 1,799 |
| 2022-09-21 | $19.47 | $19.48 | $19.11 | $19.11 | $19.11 | 11,025 |
| 2022-09-20 | $19.35 | $19.43 | $19.34 | $19.37 | $19.37 | 1,375 |
| 2022-09-19 | $19.30 | $19.50 | $19.28 | $19.49 | $19.49 | 25,603 |
| 2022-09-16 | $19.17 | $19.41 | $19.17 | $19.41 | $19.41 | 13,963 |
| 2022-09-15 | $19.47 | $19.49 | $19.43 | $19.47 | $19.47 | 1,507 |
| 2022-09-14 | $19.66 | $19.76 | $19.61 | $19.73 | $19.73 | 5,939 |
| 2022-09-13 | $19.78 | $19.90 | $19.61 | $19.61 | $19.61 | 33,082 |
| 2022-09-12 | $20.46 | $20.48 | $20.45 | $20.48 | $20.48 | 34,335 |
| 2022-09-09 | $20.24 | $20.35 | $20.24 | $20.31 | $20.31 | 4,184 |
| 2022-09-08 | $19.93 | $20.02 | $19.77 | $19.96 | $19.96 | 2,952 |
| 2022-09-07 | $19.56 | $19.89 | $19.56 | $19.87 | $19.87 | 4,625 |
| 2022-09-06 | $19.47 | $19.60 | $19.47 | $19.54 | $19.54 | 6,728 |
| 2022-09-02 | $19.79 | $19.79 | $19.58 | $19.64 | $19.64 | 929 |
| 2022-09-01 | $19.67 | $19.88 | $19.57 | $19.88 | $19.88 | 9,926 |
| 2022-08-31 | $19.92 | $20.02 | $19.90 | $19.92 | $19.92 | 8,779 |
| 2022-08-30 | $19.89 | $19.99 | $19.89 | $19.94 | $19.94 | 18,499 |
| 2022-08-29 | $20.14 | $20.22 | $20.07 | $20.08 | $20.08 | 13,297 |
| 2022-08-26 | $20.54 | $20.54 | $20.28 | $20.28 | $20.28 | 11,712 |
| 2022-08-25 | $20.71 | $20.87 | $20.71 | $20.87 | $20.87 | 2,640 |
| 2022-08-24 | $20.66 | $20.69 | $20.61 | $20.62 | $20.62 | 14,146 |
| 2022-08-23 | $20.56 | $20.64 | $20.56 | $20.58 | $20.58 | 2,914 |
| 2022-08-22 | $20.66 | $20.66 | $20.55 | $20.56 | $20.56 | 47,051 |
| 2022-08-19 | $21.05 | $21.05 | $20.93 | $20.93 | $20.93 | 4,942 |
| 2022-08-18 | $21.17 | $21.24 | $21.17 | $21.22 | $21.22 | 1,268 |
| 2022-08-17 | $21.16 | $21.20 | $21.14 | $21.18 | $21.18 | 8,439 |
| 2022-08-16 | $21.29 | $21.41 | $21.27 | $21.34 | $21.34 | 22,345 |
| 2022-08-15 | $21.36 | $21.38 | $21.34 | $21.36 | $21.36 | 6,182 |
| 2022-08-12 | $21.01 | $21.22 | $21.01 | $21.21 | $21.21 | 23,278 |
| 2022-08-11 | $21.11 | $21.20 | $20.96 | $20.96 | $20.96 | 2,505 |
| 2022-08-10 | $21.00 | $21.06 | $21.00 | $21.06 | $21.06 | 1,080 |
| 2022-08-09 | $20.64 | $20.69 | $20.57 | $20.64 | $20.64 | 10,659 |
| 2022-08-08 | $20.99 | $21.05 | $20.76 | $20.82 | $20.82 | 312,157 |
| 2022-08-05 | $20.85 | $20.86 | $20.72 | $20.86 | $20.86 | 31,329 |
| 2022-08-04 | $20.91 | $20.98 | $20.85 | $20.93 | $20.93 | 15,841 |
| 2022-08-03 | $20.74 | $20.90 | $20.73 | $20.90 | $20.90 | 8,436 |
| 2022-08-02 | $20.44 | $20.71 | $20.44 | $20.51 | $20.51 | 9,384 |
| 2022-08-01 | $20.45 | $20.71 | $20.45 | $20.57 | $20.57 | 14,918 |
| 2022-07-29 | $20.53 | $20.58 | $20.37 | $20.56 | $20.56 | 24,854 |
| 2022-07-28 | $20.06 | $20.33 | $20.01 | $20.31 | $20.31 | 29,732 |
| 2022-07-27 | $19.92 | $20.22 | $19.91 | $20.20 | $20.20 | 25,991 |
| 2022-07-26 | $19.55 | $19.56 | $19.51 | $19.56 | $19.56 | 1,313 |
| 2022-07-25 | $19.85 | $19.89 | $19.76 | $19.84 | $19.84 | 57,059 |
| 2022-07-22 | $20.21 | $20.21 | $19.82 | $19.92 | $19.92 | 93,528 |
| 2022-07-21 | $19.91 | $20.17 | $19.91 | $20.17 | $20.17 | 41,640 |
| 2022-07-20 | $19.85 | $20.00 | $19.85 | $19.97 | $19.97 | 2,145 |
| 2022-07-19 | $19.50 | $19.79 | $19.48 | $19.79 | $19.79 | 10,518 |
| 2022-07-18 | $19.58 | $19.58 | $19.20 | $19.27 | $19.27 | 5,807 |
| 2022-07-15 | $19.35 | $19.46 | $19.32 | $19.46 | $19.46 | 5,934 |
| 2022-07-14 | $18.84 | $19.13 | $18.84 | $19.13 | $19.13 | 1,413 |
| 2022-07-13 | $18.91 | $19.11 | $18.91 | $19.11 | $19.11 | 1,066 |
| 2022-07-12 | $19.22 | $19.31 | $19.09 | $19.11 | $19.11 | 2,118 |
| 2022-07-11 | $19.28 | $19.28 | $19.23 | $19.23 | $19.23 | 1,588 |
| 2022-07-08 | $19.50 | $19.64 | $19.46 | $19.59 | $19.59 | 2,112 |
| 2022-07-07 | $19.48 | $19.57 | $19.47 | $19.57 | $19.57 | 2,789 |
| 2022-07-06 | $19.10 | $19.31 | $19.09 | $19.22 | $19.22 | 12,252 |
| 2022-07-05 | $18.74 | $19.13 | $18.74 | $19.12 | $19.12 | 8,374 |
| 2022-07-01 | $18.90 | $18.90 | $18.58 | $18.84 | $18.84 | 9,499 |
| 2022-06-30 | $18.54 | $18.93 | $18.53 | $18.71 | $18.71 | 34,745 |
| 2022-06-29 | $18.89 | $19.03 | $18.87 | $18.94 | $18.94 | 75,312 |
| 2022-06-28 | $19.49 | $19.49 | $18.96 | $18.96 | $18.96 | 75,742 |
| 2022-06-27 | $19.44 | $19.50 | $19.34 | $19.34 | $19.34 | 55,233 |
| 2022-06-24 | $19.31 | $19.50 | $19.31 | $19.50 | $19.50 | 14,470 |
| 2022-06-23 | $18.89 | $19.00 | $18.80 | $19.00 | $19.00 | 8,143 |
| 2022-06-22 | $18.82 | $18.94 | $18.75 | $18.82 | $18.82 | 27,557 |
| 2022-06-21 | $18.85 | $18.93 | $18.77 | $18.79 | $18.79 | 51,779 |
| 2022-06-17 | $18.35 | $18.53 | $18.35 | $18.46 | $18.46 | 28,880 |
| 2022-06-16 | $18.41 | $18.46 | $18.16 | $18.23 | $18.23 | 27,742 |
| 2022-06-15 | $18.71 | $18.97 | $18.64 | $18.79 | $18.79 | 24,630 |
| 2022-06-14 | $18.49 | $18.50 | $18.34 | $18.50 | $18.50 | 8,579 |
| 2022-06-13 | $18.61 | $18.69 | $18.47 | $18.47 | $18.47 | 7,225 |
| 2022-06-10 | $19.20 | $19.25 | $19.16 | $19.21 | $19.21 | 5,577 |
| 2022-06-09 | $20.08 | $20.08 | $19.74 | $19.74 | $19.74 | 3,115 |
| 2022-06-08 | $20.12 | $20.26 | $20.09 | $20.10 | $20.10 | 17,589 |
| 2022-06-07 | $19.96 | $20.23 | $19.96 | $20.23 | $20.23 | 3,297 |
| 2022-06-06 | $20.28 | $20.30 | $20.01 | $20.07 | $20.07 | 22,530 |
| 2022-06-03 | $20.21 | $20.21 | $19.99 | $20.00 | $20.00 | 9,076 |
| 2022-06-02 | $20.01 | $20.39 | $19.98 | $20.39 | $20.39 | 11,517 |
| 2022-06-01 | $20.27 | $20.27 | $19.93 | $20.03 | $20.03 | 32,374 |
| 2022-05-31 | $20.19 | $20.27 | $20.01 | $20.12 | $20.12 | 17,485 |
| 2022-05-27 | $20.01 | $20.13 | $20.01 | $20.13 | $20.13 | 5,570 |
| 2022-05-26 | $19.56 | $19.73 | $19.56 | $19.69 | $19.69 | 2,626 |
| 2022-05-25 | $19.13 | $19.36 | $19.13 | $19.33 | $19.33 | 9,987 |
| 2022-05-24 | $19.06 | $19.08 | $18.87 | $19.04 | $19.04 | 10,605 |
| 2022-05-23 | $19.19 | $19.44 | $19.18 | $19.36 | $19.36 | 6,789 |
| 2022-05-20 | $19.34 | $19.34 | $18.75 | $19.13 | $19.13 | 18,145 |
| 2022-05-19 | $19.22 | $19.38 | $19.14 | $19.15 | $19.15 | 15,784 |
| 2022-05-18 | $19.74 | $19.74 | $19.19 | $19.19 | $19.19 | 20,219 |
| 2022-05-17 | $19.92 | $20.02 | $19.79 | $20.02 | $20.02 | 26,490 |
| 2022-05-16 | $19.64 | $19.80 | $19.55 | $19.61 | $19.61 | 25,869 |
| 2022-05-13 | $19.45 | $19.82 | $19.45 | $19.73 | $19.73 | 24,332 |
| 2022-05-12 | $18.99 | $19.45 | $18.91 | $19.21 | $19.21 | 20,179 |
| 2022-05-11 | $19.64 | $19.64 | $19.22 | $19.22 | $19.22 | 31,777 |
| 2022-05-10 | $19.81 | $19.91 | $19.55 | $19.73 | $19.73 | 23,968 |
| 2022-05-09 | $19.70 | $19.77 | $19.47 | $19.52 | $19.52 | 35,998 |
| 2022-05-06 | $20.19 | $20.32 | $20.02 | $20.16 | $20.16 | 35,615 |
| 2022-05-05 | $20.76 | $20.76 | $20.15 | $20.23 | $20.23 | 9,554 |
| 2022-05-04 | $20.59 | $21.07 | $20.36 | $21.04 | $21.04 | 26,767 |
| 2022-05-03 | $20.44 | $20.59 | $20.43 | $20.57 | $20.57 | 13,856 |
| 2022-05-02 | $20.28 | $20.45 | $20.08 | $20.45 | $20.45 | 14,299 |
| 2022-04-29 | $20.63 | $20.70 | $20.25 | $20.28 | $20.28 | 13,650 |
| 2022-04-28 | $20.59 | $20.96 | $20.48 | $20.84 | $20.84 | 19,276 |
| 2022-04-27 | $20.48 | $20.62 | $20.36 | $20.45 | $20.45 | 17,991 |
| 2022-04-26 | $20.82 | $20.82 | $20.39 | $20.39 | $20.39 | 191,508 |
| 2022-04-25 | $20.63 | $21.01 | $20.63 | $20.94 | $20.94 | 24,694 |
| 2022-04-22 | $21.22 | $21.22 | $20.76 | $20.82 | $20.82 | 35,024 |
| 2022-04-21 | $21.58 | $21.69 | $21.14 | $21.22 | $21.22 | 29,254 |
| 2022-04-20 | $21.69 | $21.69 | $21.43 | $21.50 | $21.50 | 9,469 |
| 2022-04-19 | $21.53 | $21.73 | $21.53 | $21.73 | $21.73 | 32,721 |
| 2022-04-18 | $21.33 | $21.40 | $21.20 | $21.30 | $21.30 | 20,999 |
| 2022-04-14 | $21.61 | $21.61 | $21.29 | $21.33 | $21.33 | 15,345 |
| 2022-04-13 | $21.53 | $21.71 | $21.53 | $21.62 | $21.62 | 124,389 |
| 2022-04-12 | $21.67 | $21.67 | $21.30 | $21.42 | $21.42 | 31,162 |
| 2022-04-11 | $21.48 | $21.54 | $21.43 | $21.47 | $21.47 | 6,132 |
| 2022-04-08 | $21.95 | $21.95 | $21.76 | $21.80 | $21.80 | 50,507 |
| 2022-04-07 | $21.98 | $22.03 | $21.76 | $22.00 | $22.00 | 25,610 |
| 2022-04-06 | $21.98 | $22.04 | $21.85 | $21.95 | $21.95 | 35,363 |
| 2022-04-05 | $22.54 | $22.54 | $22.24 | $22.30 | $22.30 | 31,175 |
| 2022-04-04 | $22.51 | $22.64 | $22.51 | $22.55 | $22.55 | 14,188 |
| 2022-04-01 | $22.38 | $22.38 | $22.17 | $22.25 | $22.25 | 12,004 |
| 2022-03-31 | $22.46 | $22.50 | $22.27 | $22.27 | $22.27 | 49,013 |
| 2022-03-30 | $22.56 | $22.68 | $22.48 | $22.51 | $22.51 | 21,552 |
| 2022-03-29 | $22.55 | $22.72 | $22.46 | $22.62 | $22.62 | 65,973 |
| 2022-03-28 | $22.14 | $22.40 | $22.14 | $22.40 | $22.40 | 81,489 |
| 2022-03-25 | $22.16 | $22.23 | $22.06 | $22.17 | $22.17 | 45,840 |
| 2022-03-24 | $21.93 | $22.20 | $21.92 | $22.20 | $22.20 | 110,620 |
| 2022-03-23 | $21.93 | $22.15 | $21.86 | $21.86 | $21.86 | 172,613 |
| 2022-03-22 | $21.85 | $22.16 | $21.85 | $22.16 | $22.16 | 58,744 |
| 2022-03-21 | $21.78 | $21.84 | $21.70 | $21.84 | $21.84 | 41,017 |
| 2022-03-18 | $21.56 | $21.89 | $21.50 | $21.85 | $21.85 | 88,950 |
| 2022-03-17 | $21.38 | $21.58 | $21.29 | $21.55 | $21.55 | 191,417 |
| 2022-03-16 | $21.00 | $21.42 | $20.94 | $21.33 | $21.33 | 35,003 |
| 2022-03-15 | $20.62 | $20.86 | $20.62 | $20.86 | $20.86 | 9,737 |
| 2022-03-14 | $20.57 | $20.77 | $20.40 | $20.44 | $20.44 | 13,210 |
| 2022-03-11 | $21.11 | $21.12 | $20.71 | $20.71 | $20.71 | 15,530 |
| 2022-03-10 | $20.87 | $21.02 | $20.87 | $21.00 | $21.00 | 4,303 |
| 2022-03-09 | $21.00 | $21.20 | $21.00 | $21.18 | $21.18 | 11,662 |
| 2022-03-08 | $20.59 | $21.05 | $20.59 | $20.67 | $20.67 | 39,960 |
| 2022-03-07 | $21.12 | $21.12 | $20.67 | $20.68 | $20.68 | 76,531 |
| 2022-03-04 | $21.28 | $21.29 | $21.14 | $21.29 | $21.29 | 79,284 |
| 2022-03-03 | $21.74 | $21.74 | $21.38 | $21.49 | $21.49 | 10,619 |
| 2022-03-02 | $21.49 | $21.72 | $21.42 | $21.66 | $21.66 | 53,864 |
| 2022-03-01 | $21.57 | $21.74 | $21.37 | $21.46 | $21.46 | 18,889 |
| 2022-02-28 | $21.55 | $21.74 | $21.44 | $21.69 | $21.69 | 21,651 |
| 2022-02-25 | $21.41 | $21.66 | $21.32 | $21.65 | $21.65 | 35,150 |
| 2022-02-24 | $20.68 | $21.45 | $20.68 | $21.45 | $21.45 | 23,791 |
| 2022-02-23 | $21.35 | $21.42 | $20.88 | $20.95 | $20.95 | 61,793 |
| 2022-02-22 | $21.33 | $21.44 | $21.14 | $21.25 | $21.25 | 94,782 |
| 2022-02-18 | $21.61 | $21.61 | $21.33 | $21.45 | $21.45 | 47,105 |
| 2022-02-17 | $21.90 | $21.93 | $21.60 | $21.62 | $21.62 | 20,564 |
| 2022-02-16 | $21.92 | $22.08 | $21.84 | $22.08 | $22.08 | 15,726 |
| 2022-02-15 | $21.81 | $22.06 | $21.81 | $22.05 | $22.05 | 22,081 |
| 2022-02-14 | $21.64 | $21.76 | $21.55 | $21.67 | $21.67 | 12,259 |
| 2022-02-11 | $22.09 | $22.11 | $21.64 | $21.67 | $21.67 | 17,089 |
| 2022-02-10 | $22.21 | $22.43 | $22.07 | $22.14 | $22.14 | 75,742 |
| 2022-02-09 | $22.39 | $22.51 | $22.35 | $22.51 | $22.51 | 61,239 |
| 2022-02-08 | $22.00 | $22.20 | $21.90 | $22.20 | $22.20 | 128,971 |
| 2022-02-07 | $22.13 | $22.15 | $21.93 | $21.93 | $21.93 | 102,468 |
| 2022-02-04 | $21.97 | $22.21 | $21.83 | $22.03 | $22.03 | 58,650 |
| 2022-02-03 | $22.17 | $22.30 | $21.91 | $21.92 | $21.92 | 122,845 |
| 2022-02-02 | $22.54 | $22.59 | $22.44 | $22.57 | $22.57 | 61,630 |
| 2022-02-01 | $22.26 | $22.47 | $22.14 | $22.46 | $22.46 | 63,796 |
| 2022-01-31 | $21.92 | $22.37 | $21.89 | $22.35 | $22.35 | 72,460 |
| 2022-01-28 | $21.51 | $21.86 | $21.26 | $21.86 | $21.86 | 92,369 |
| 2022-01-27 | $21.74 | $21.76 | $21.32 | $21.41 | $21.41 | 99,965 |
| 2022-01-26 | $21.77 | $22.03 | $21.43 | $21.61 | $21.61 | 154,412 |
| 2022-01-25 | $21.67 | $21.75 | $21.37 | $21.43 | $21.43 | 27,059 |
| 2022-01-24 | $21.59 | $21.93 | $21.09 | $21.90 | $21.90 | 137,233 |
| 2022-01-21 | $22.18 | $22.22 | $21.81 | $21.84 | $21.84 | 71,041 |
| 2022-01-20 | $22.62 | $22.70 | $22.20 | $22.26 | $22.26 | 42,413 |
| 2022-01-19 | $22.72 | $22.72 | $22.44 | $22.44 | $22.44 | 143,117 |
| 2022-01-18 | $22.70 | $22.76 | $22.56 | $22.58 | $22.58 | 30,744 |
| 2022-01-14 | $22.87 | $22.96 | $22.75 | $22.96 | $22.96 | 96,214 |
| 2022-01-13 | $23.13 | $23.13 | $22.85 | $22.87 | $22.87 | 96,545 |
| 2022-01-12 | $23.28 | $23.31 | $23.18 | $23.23 | $23.23 | 131,470 |
| 2022-01-11 | $22.84 | $23.18 | $22.80 | $23.15 | $23.15 | 69,268 |
| 2022-01-10 | $22.76 | $22.94 | $22.52 | $22.94 | $22.94 | 53,176 |
| 2022-01-07 | $23.00 | $23.05 | $22.82 | $22.92 | $22.92 | 69,961 |
| 2022-01-06 | $23.03 | $23.13 | $22.98 | $23.07 | $23.07 | 64,779 |
| 2022-01-05 | $23.42 | $23.47 | $23.07 | $23.07 | $23.07 | 120,655 |
| 2022-01-04 | $23.70 | $23.70 | $23.40 | $23.51 | $23.51 | 33,427 |
| 2022-01-03 | $23.54 | $23.67 | $23.54 | $23.67 | $23.67 | 22,728 |
| 2021-12-31 | $23.63 | $23.63 | $23.50 | $23.54 | $23.54 | 10,806 |
| 2021-12-30 | $23.63 | $23.67 | $23.58 | $23.59 | $23.59 | 58,362 |
| 2021-12-29 | $23.60 | $23.63 | $23.51 | $23.63 | $23.63 | 23,607 |
| 2021-12-28 | $23.71 | $23.71 | $23.56 | $23.61 | $23.61 | 97,290 |
| 2021-12-27 | $23.56 | $23.68 | $23.56 | $23.68 | $23.68 | 67,217 |
| 2021-12-23 | $23.40 | $23.51 | $23.36 | $23.49 | $23.49 | 110,748 |
| 2021-12-22 | $23.22 | $23.34 | $23.22 | $23.34 | $23.34 | 54,809 |
| 2021-12-21 | $23.01 | $23.20 | $22.83 | $23.20 | $23.20 | 145,215 |
| 2021-12-20 | $22.84 | $22.89 | $22.71 | $22.88 | $22.88 | 96,189 |
| 2021-12-17 | $23.10 | $23.11 | $22.98 | $23.06 | $23.06 | 266,345 |
| 2021-12-16 | $23.10 | $23.10 | $22.99 | $23.04 | $23.04 | 29,518 |
| 2021-12-15 | $22.98 | $23.10 | $22.98 | $23.06 | $23.06 | 25,880 |
| 2021-12-14 | $23.03 | $23.09 | $22.98 | $23.03 | $23.03 | 4,131 |
| 2021-12-13 | $23.09 | $23.09 | $22.98 | $23.03 | $23.03 | 5,094 |
| 2021-12-10 | $22.99 | $23.09 | $22.99 | $23.04 | $23.04 | 11,291 |
| 2021-12-09 | $23.05 | $23.07 | $22.97 | $22.97 | $22.97 | 8,491 |
| 2021-12-08 | $23.01 | $23.06 | $22.98 | $22.98 | $22.98 | 4,512 |
| 2021-12-07 | $22.97 | $23.05 | $22.95 | $23.00 | $23.00 | 2,958 |
| 2021-12-06 | $22.79 | $22.92 | $22.79 | $22.92 | $22.92 | 2,114 |
| 2021-12-03 | $22.86 | $22.87 | $22.72 | $22.77 | $22.77 | 17,512 |
| 2021-12-02 | $22.86 | $22.91 | $22.85 | $22.90 | $22.90 | 4,347 |
| 2021-12-01 | $23.00 | $23.04 | $22.87 | $22.87 | $22.87 | 6,930 |
| 2021-11-30 | $22.91 | $22.96 | $22.88 | $22.93 | $22.93 | 4,816 |
| 2021-11-29 | $23.00 | $23.03 | $22.91 | $22.99 | $22.99 | 4,400 |
| 2021-11-26 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 86 |
| 2021-11-24 | $22.89 | $23.00 | $22.89 | $22.96 | $22.96 | 2,397 |
| 2021-11-23 | $22.93 | $22.97 | $22.91 | $22.94 | $22.94 | 36,074 |
| 2021-11-22 | $22.98 | $23.05 | $22.93 | $22.97 | $22.97 | 13,706 |
| 2021-11-19 | $23.04 | $23.04 | $22.94 | $22.94 | $22.94 | 957 |
| 2021-11-18 | $22.94 | $23.00 | $22.94 | $22.98 | $22.98 | 1,118 |
| 2021-11-17 | $22.93 | $23.02 | $22.91 | $22.93 | $22.93 | 7,581 |
| 2021-11-16 | $22.95 | $23.02 | $22.91 | $22.96 | $22.96 | 14,929 |
| 2021-11-15 | $22.89 | $22.99 | $22.89 | $22.94 | $22.94 | 8,215 |
| 2021-11-12 | $22.95 | $22.98 | $22.87 | $22.94 | $22.94 | 10,850 |
| 2021-11-11 | $22.86 | $22.90 | $22.85 | $22.89 | $22.89 | 2,250 |
| 2021-11-10 | $22.87 | $22.93 | $22.86 | $22.87 | $22.87 | 6,656 |
| 2021-11-09 | $22.96 | $22.96 | $22.87 | $22.96 | $22.96 | 4,888 |
| 2021-11-08 | $22.98 | $22.99 | $22.87 | $22.98 | $22.98 | 52,567 |
| 2021-11-05 | $22.91 | $23.00 | $22.87 | $22.98 | $22.98 | 11,704 |
| 2021-11-04 | $22.89 | $22.99 | $22.88 | $22.99 | $22.99 | 10,644 |
| 2021-11-03 | $22.91 | $22.97 | $22.86 | $22.97 | $22.97 | 26,796 |
| 2021-11-02 | $22.92 | $22.92 | $22.82 | $22.91 | $22.91 | 11,874 |
| 2021-11-01 | $22.81 | $22.87 | $22.78 | $22.84 | $22.84 | 30,430 |
| 2021-10-29 | $22.74 | $22.84 | $22.74 | $22.84 | $22.84 | 10,181 |
| 2021-10-28 | $22.75 | $22.82 | $22.75 | $22.82 | $22.82 | 8,028 |
| 2021-10-27 | $22.73 | $22.81 | $22.72 | $22.78 | $22.78 | 7,765 |
| 2021-10-26 | $22.79 | $22.82 | $22.71 | $22.75 | $22.75 | 48,012 |
| 2021-10-25 | $22.71 | $22.80 | $22.68 | $22.75 | $22.75 | 6,048 |
| 2021-10-22 | $22.62 | $22.67 | $22.61 | $22.67 | $22.67 | 1,356 |
| 2021-10-21 | $22.62 | $22.73 | $22.62 | $22.72 | $22.72 | 5,775 |
| 2021-10-20 | $22.75 | $22.76 | $22.63 | $22.68 | $22.68 | 3,548 |
| 2021-10-19 | $22.67 | $22.73 | $22.62 | $22.69 | $22.69 | 5,258 |
| 2021-10-18 | $22.62 | $22.62 | $22.59 | $22.59 | $22.59 | 2,108 |
| 2021-10-15 | $22.51 | $22.61 | $22.49 | $22.57 | $22.57 | 5,517 |
| 2021-10-14 | $22.43 | $22.50 | $22.41 | $22.50 | $22.50 | 5,514 |
| 2021-10-13 | $22.19 | $22.29 | $22.19 | $22.29 | $22.29 | 5,417 |
| 2021-10-12 | $22.20 | $22.22 | $22.14 | $22.19 | $22.19 | 17,576 |
| 2021-10-11 | $22.30 | $22.32 | $22.23 | $22.23 | $22.23 | 3,113 |
| 2021-10-08 | $22.34 | $22.34 | $22.29 | $22.29 | $22.29 | 1,081 |
| 2021-10-07 | $22.27 | $22.43 | $22.27 | $22.32 | $22.32 | 2,632 |
| 2021-10-06 | $22.15 | $22.21 | $22.15 | $22.21 | $22.21 | 400 |
| 2021-10-05 | $22.00 | $22.22 | $21.98 | $22.15 | $22.15 | 30,019 |
| 2021-10-04 | $22.19 | $22.19 | $21.89 | $21.97 | $21.97 | 22,406 |
| 2021-10-01 | $22.10 | $22.26 | $22.04 | $22.21 | $22.21 | 5,405 |
| 2021-09-30 | $22.26 | $22.27 | $22.09 | $22.13 | $22.13 | 9,373 |
| 2021-09-29 | $22.25 | $22.25 | $22.16 | $22.16 | $22.16 | 5,520 |
| 2021-09-28 | $22.39 | $22.39 | $22.15 | $22.16 | $22.16 | 67,094 |
| 2021-09-27 | $22.43 | $22.52 | $22.43 | $22.45 | $22.45 | 104,495 |
| 2021-09-24 | $22.39 | $22.55 | $22.39 | $22.50 | $22.50 | 2,488 |
| 2021-09-23 | $22.49 | $22.53 | $22.43 | $22.48 | $22.48 | 6,034 |
| 2021-09-22 | $22.32 | $22.43 | $22.31 | $22.41 | $22.41 | 3,031 |
| 2021-09-21 | $22.28 | $22.31 | $22.26 | $22.28 | $22.28 | 2,528 |
| 2021-09-20 | $22.25 | $22.30 | $22.12 | $22.29 | $22.29 | 7,392 |
| 2021-09-17 | $22.49 | $22.49 | $22.39 | $22.46 | $22.46 | 47,915 |
| 2021-09-16 | $22.50 | $22.57 | $22.44 | $22.53 | $22.53 | 60,983 |
| 2021-09-15 | $22.50 | $22.55 | $22.48 | $22.55 | $22.55 | 3,789 |
| 2021-09-14 | $22.43 | $22.53 | $22.39 | $22.49 | $22.49 | 13,110 |
| 2021-09-13 | $22.45 | $22.51 | $22.39 | $22.45 | $22.45 | 7,340 |
| 2021-09-10 | $22.49 | $22.49 | $22.43 | $22.43 | $22.43 | 1,532 |
| 2021-09-09 | $22.50 | $22.60 | $22.49 | $22.50 | $22.50 | 1,540 |
| 2021-09-08 | $22.48 | $22.55 | $22.43 | $22.51 | $22.51 | 5,029 |
| 2021-09-07 | $22.49 | $22.60 | $22.48 | $22.54 | $22.54 | 23,400 |
| 2021-09-03 | $22.54 | $22.59 | $22.46 | $22.54 | $22.54 | 12,907 |
| 2021-09-02 | $22.55 | $22.55 | $22.50 | $22.52 | $22.52 | 15,008 |
| 2021-09-01 | $22.55 | $22.60 | $22.48 | $22.52 | $22.52 | 2,425 |
| 2021-08-31 | $22.47 | $22.52 | $22.46 | $22.52 | $22.52 | 37,369 |
| 2021-08-30 | $22.42 | $22.58 | $22.42 | $22.58 | $22.58 | 7,338 |
| 2021-08-27 | $22.38 | $22.45 | $22.38 | $22.45 | $22.45 | 11,866 |
| 2021-08-26 | $22.35 | $22.45 | $22.33 | $22.33 | $22.33 | 225,336 |
| 2021-08-25 | $22.41 | $22.46 | $22.36 | $22.42 | $22.42 | 4,255 |
| 2021-08-24 | $22.35 | $22.44 | $22.34 | $22.40 | $22.40 | 3,683 |
| 2021-08-23 | $22.35 | $22.39 | $22.27 | $22.39 | $22.39 | 5,442 |
| 2021-08-20 | $22.21 | $22.25 | $22.19 | $22.24 | $22.24 | 1,610 |
| 2021-08-19 | $22.09 | $22.14 | $22.09 | $22.13 | $22.13 | 499 |
| 2021-08-18 | $22.18 | $22.19 | $22.10 | $22.10 | $22.10 | 2,438 |
| 2021-08-17 | $22.23 | $22.26 | $22.12 | $22.19 | $22.19 | 24,584 |
| 2021-08-16 | $22.22 | $22.32 | $22.22 | $22.28 | $22.28 | 4,280 |
| 2021-08-13 | $22.23 | $22.25 | $22.21 | $22.24 | $22.24 | 3,581 |
| 2021-08-12 | $22.20 | $22.22 | $22.20 | $22.22 | $22.22 | 13,162 |
| 2021-08-11 | $22.21 | $22.23 | $22.15 | $22.23 | $22.23 | 8,902 |
| 2021-08-10 | $22.23 | $22.24 | $22.19 | $22.20 | $22.20 | 6,921 |
| 2021-08-09 | $22.24 | $22.24 | $22.22 | $22.22 | $22.22 | 2,153 |
| 2021-08-06 | $22.20 | $22.23 | $22.18 | $22.21 | $22.21 | 2,278 |
| 2021-08-05 | $22.15 | $22.22 | $22.15 | $22.22 | $22.22 | 11,230 |
| 2021-08-04 | $22.18 | $22.25 | $22.11 | $22.19 | $22.19 | 5,294 |
| 2021-08-03 | $22.11 | $22.17 | $22.06 | $22.13 | $22.13 | 76,306 |
| 2021-08-02 | $22.11 | $22.16 | $22.06 | $22.10 | $22.10 | 3,945 |
| 2021-07-30 | $22.09 | $22.15 | $22.05 | $22.09 | $22.09 | 1,222 |
| 2021-07-29 | $22.16 | $22.16 | $22.09 | $22.12 | $22.12 | 1,762 |
| 2021-07-28 | $22.10 | $22.11 | $22.04 | $22.10 | $22.10 | 4,785 |
| 2021-07-27 | $22.02 | $22.03 | $21.94 | $22.03 | $22.03 | 3,174 |
| 2021-07-26 | $22.18 | $22.18 | $22.13 | $22.14 | $22.14 | 1,329 |
| 2021-07-23 | $22.14 | $22.20 | $22.04 | $22.14 | $22.14 | 19,994 |
| 2021-07-22 | $22.01 | $22.05 | $22.00 | $22.05 | $22.05 | 99,950 |
| 2021-07-21 | $21.87 | $22.02 | $21.87 | $21.98 | $21.98 | 214,075 |
| 2021-07-20 | $21.90 | $21.96 | $21.84 | $21.92 | $21.92 | 7,930 |
| 2021-07-19 | $21.72 | $21.76 | $21.65 | $21.73 | $21.73 | 10,843 |
| 2021-07-16 | $21.97 | $21.97 | $21.84 | $21.86 | $21.86 | 31,123 |
| 2021-07-15 | $21.90 | $21.95 | $21.88 | $21.95 | $21.95 | 6,921 |
| 2021-07-14 | $22.00 | $22.01 | $22.00 | $22.01 | $22.01 | 4,720 |
| 2021-07-13 | $22.00 | $22.07 | $21.95 | $21.99 | $21.99 | 4,327 |
| 2021-07-12 | $21.98 | $21.99 | $21.93 | $21.98 | $21.98 | 4,095 |
| 2021-07-09 | $21.87 | $21.97 | $21.87 | $21.97 | $21.97 | 7,386 |
| 2021-07-08 | $21.74 | $21.93 | $21.70 | $21.86 | $21.86 | 51,463 |
| 2021-07-07 | $22.00 | $22.01 | $21.91 | $21.95 | $21.95 | 46,062 |
| 2021-07-06 | $21.97 | $21.97 | $21.87 | $21.96 | $21.96 | 2,375 |
| 2021-07-02 | $21.90 | $21.90 | $21.82 | $21.88 | $21.88 | 3,049 |
| 2021-07-01 | $21.77 | $21.81 | $21.71 | $21.78 | $21.78 | 36,888 |
| 2021-06-30 | $21.83 | $21.83 | $21.73 | $21.78 | $21.78 | 15,880 |
| 2021-06-29 | $21.82 | $21.83 | $21.73 | $21.83 | $21.83 | 34,758 |
| 2021-06-28 | $21.81 | $21.81 | $21.74 | $21.78 | $21.78 | 3,226 |
| 2021-06-25 | $21.91 | $21.91 | $21.63 | $21.67 | $21.67 | 18,563 |
| 2021-06-24 | $21.71 | $21.77 | $21.63 | $21.66 | $21.66 | 17,465 |
| 2021-06-23 | $21.62 | $21.72 | $21.51 | $21.61 | $21.61 | 143,135 |
| 2021-06-22 | $21.50 | $21.71 | $21.50 | $21.63 | $21.63 | 54,412 |
| 2021-06-21 | $21.45 | $21.61 | $21.45 | $21.53 | $21.53 | 10,143 |
| 2021-06-18 | $21.49 | $21.54 | $21.45 | $21.47 | $21.47 | 5,154 |
| 2021-06-17 | $21.50 | $21.62 | $21.50 | $21.58 | $21.58 | 6,725 |
| 2021-06-16 | $21.41 | $21.55 | $21.37 | $21.37 | $21.37 | 10,964 |
| 2021-06-15 | $21.56 | $21.57 | $21.40 | $21.45 | $21.45 | 5,433 |
| 2021-06-14 | $21.46 | $21.55 | $21.40 | $21.48 | $21.48 | 32,606 |
| 2021-06-11 | $21.47 | $21.49 | $21.35 | $21.44 | $21.44 | 8,364 |
| 2021-06-10 | $21.30 | $21.45 | $21.30 | $21.40 | $21.40 | 5,958 |
| 2021-06-09 | $21.21 | $21.33 | $21.21 | $21.25 | $21.25 | 14,096 |
| 2021-06-08 | $21.27 | $21.29 | $21.19 | $21.25 | $21.25 | 6,745 |
| 2021-06-07 | $21.13 | $21.27 | $21.13 | $21.20 | $21.20 | 15,126 |
| 2021-06-04 | $21.13 | $21.25 | $21.11 | $21.22 | $21.22 | 875 |
| 2021-06-03 | $21.00 | $21.05 | $20.94 | $21.01 | $21.01 | 7,621 |
| 2021-06-02 | $21.17 | $21.18 | $21.04 | $21.12 | $21.12 | 7,974 |
| 2021-06-01 | $21.11 | $21.18 | $21.07 | $21.13 | $21.13 | 31,517 |
| 2021-05-28 | $21.16 | $21.21 | $21.09 | $21.14 | $21.14 | 10,760 |
| 2021-05-27 | $21.23 | $21.23 | $21.03 | $21.10 | $21.10 | 55,445 |
| 2021-05-26 | $21.05 | $21.15 | $21.05 | $21.11 | $21.11 | 44,286 |
| 2021-05-25 | $21.11 | $21.11 | $20.93 | $21.05 | $21.05 | 20,127 |
| 2021-05-24 | $20.93 | $21.09 | $20.93 | $21.03 | $21.03 | 6,894 |
| 2021-05-21 | $20.93 | $20.93 | $20.79 | $20.86 | $20.86 | 7,130 |
| 2021-05-20 | $20.60 | $20.93 | $20.59 | $20.86 | $20.86 | 5,583 |
| 2021-05-19 | $20.36 | $20.67 | $20.34 | $20.67 | $20.67 | 24,142 |
| 2021-05-18 | $20.72 | $20.85 | $20.59 | $20.65 | $20.65 | 8,432 |
| 2021-05-17 | $20.76 | $20.77 | $20.57 | $20.68 | $20.68 | 18,185 |
| 2021-05-14 | $20.79 | $20.79 | $20.63 | $20.79 | $20.79 | 4,714 |
| 2021-05-13 | $20.66 | $20.66 | $20.35 | $20.57 | $20.57 | 25,827 |
| 2021-05-12 | $20.61 | $20.61 | $20.31 | $20.31 | $20.31 | 36,078 |
| 2021-05-11 | $20.69 | $20.78 | $20.50 | $20.74 | $20.74 | 21,591 |
| 2021-05-10 | $20.95 | $20.95 | $20.74 | $20.78 | $20.78 | 10,157 |
| 2021-05-07 | $21.14 | $21.17 | $21.05 | $21.10 | $21.10 | 7,496 |
| 2021-05-06 | $20.76 | $20.94 | $20.76 | $20.94 | $20.94 | 9,941 |
| 2021-05-05 | $20.89 | $20.99 | $20.84 | $20.84 | $20.84 | 11,949 |
| 2021-05-04 | $21.09 | $21.09 | $20.73 | $20.84 | $20.84 | 22,572 |
| 2021-05-03 | $21.26 | $21.26 | $21.06 | $21.14 | $21.14 | 20,766 |
| 2021-04-30 | $21.21 | $21.21 | $21.15 | $21.15 | $21.15 | 1,957 |
| 2021-04-29 | $21.25 | $21.30 | $21.15 | $21.19 | $21.19 | 7,601 |
| 2021-04-28 | $21.24 | $21.27 | $21.19 | $21.20 | $21.20 | 12,971 |
| 2021-04-27 | $21.32 | $21.32 | $21.20 | $21.23 | $21.23 | 14,514 |
| 2021-04-26 | $21.15 | $21.29 | $21.15 | $21.23 | $21.23 | 4,825 |
| 2021-04-23 | $21.05 | $21.27 | $21.05 | $21.24 | $21.24 | 23,568 |
| 2021-04-22 | $21.24 | $21.27 | $21.00 | $21.00 | $21.00 | 32,603 |
| 2021-04-21 | $20.98 | $21.18 | $20.98 | $21.14 | $21.14 | 17,716 |
| 2021-04-20 | $21.17 | $21.17 | $20.95 | $21.06 | $21.06 | 3,779 |
| 2021-04-19 | $21.28 | $21.28 | $21.07 | $21.13 | $21.13 | 10,242 |
| 2021-04-16 | $21.24 | $21.31 | $21.20 | $21.28 | $21.28 | 6,822 |
| 2021-04-15 | $21.19 | $21.28 | $21.11 | $21.26 | $21.26 | 8,416 |
| 2021-04-14 | $21.22 | $21.22 | $21.08 | $21.10 | $21.10 | 18,597 |
| 2021-04-13 | $21.07 | $21.24 | $21.07 | $21.24 | $21.24 | 6,647 |
| 2021-04-12 | $21.03 | $21.14 | $21.02 | $21.02 | $21.02 | 10,987 |
| 2021-04-09 | $21.03 | $21.09 | $20.95 | $21.09 | $21.09 | 18,461 |
| 2021-04-08 | $21.09 | $21.09 | $20.95 | $21.03 | $21.03 | 18,139 |
| 2021-04-07 | $20.97 | $20.99 | $20.92 | $20.96 | $20.96 | 26,225 |
| 2021-04-06 | $20.92 | $20.99 | $20.88 | $20.88 | $20.88 | 13,812 |
| 2021-04-05 | $20.81 | $20.99 | $20.81 | $20.99 | $20.99 | 60,073 |
| 2021-04-01 | $20.66 | $20.76 | $20.60 | $20.76 | $20.76 | 23,895 |
| 2021-03-31 | $20.40 | $20.54 | $20.40 | $20.51 | $20.51 | 24,808 |
| 2021-03-30 | $20.21 | $20.32 | $20.21 | $20.25 | $20.25 | 25,328 |
| 2021-03-29 | $20.39 | $20.42 | $20.20 | $20.20 | $20.20 | 20,778 |
| 2021-03-26 | $20.19 | $20.28 | $20.11 | $20.28 | $20.28 | 10,161 |
| 2021-03-25 | $20.18 | $20.18 | $19.95 | $20.12 | $20.12 | 13,449 |
| 2021-03-24 | $20.41 | $20.41 | $20.03 | $20.03 | $20.03 | 12,133 |
| 2021-03-23 | $20.33 | $20.48 | $20.28 | $20.37 | $20.37 | 32,809 |
| 2021-03-22 | $20.34 | $20.46 | $20.27 | $20.41 | $20.41 | 17,464 |
| 2021-03-19 | $20.08 | $20.19 | $20.00 | $20.02 | $20.02 | 95,346 |
| 2021-03-18 | $20.25 | $20.27 | $20.00 | $20.00 | $20.00 | 35,069 |
| 2021-03-17 | $20.29 | $20.50 | $20.17 | $20.33 | $20.33 | 30,586 |
| 2021-03-16 | $20.44 | $20.51 | $20.32 | $20.40 | $20.40 | 28,814 |
| 2021-03-15 | $20.16 | $20.32 | $20.08 | $20.24 | $20.24 | 25,415 |
| 2021-03-12 | $20.17 | $20.27 | $20.04 | $20.20 | $20.20 | 31,153 |
| 2021-03-11 | $20.26 | $20.35 | $20.14 | $20.34 | $20.34 | 30,289 |
| 2021-03-10 | $20.08 | $20.08 | $19.99 | $19.99 | $19.99 | 50,660 |
| 2021-03-09 | $19.83 | $20.09 | $19.83 | $20.08 | $20.08 | 62,847 |
| 2021-03-08 | $19.89 | $19.91 | $19.55 | $19.55 | $19.55 | 186,720 |
| 2021-03-05 | $19.76 | $19.95 | $19.43 | $19.81 | $19.81 | 155,048 |
| 2021-03-04 | $19.81 | $19.96 | $19.52 | $19.52 | $19.52 | 34,925 |
| 2021-03-03 | $20.13 | $20.16 | $19.86 | $19.90 | $19.90 | 68,220 |
| 2021-03-02 | $20.47 | $20.47 | $20.10 | $20.23 | $20.23 | 68,823 |
| 2021-03-01 | $20.28 | $20.42 | $20.19 | $20.28 | $20.28 | 19,606 |
| 2021-02-26 | $19.94 | $20.20 | $19.87 | $19.96 | $19.96 | 23,123 |
| 2021-02-25 | $20.27 | $20.36 | $19.86 | $19.96 | $19.96 | 104,485 |
| 2021-02-24 | $20.15 | $20.39 | $20.07 | $20.31 | $20.31 | 144,069 |
| 2021-02-23 | $19.97 | $20.33 | $19.83 | $20.20 | $20.20 | 115,020 |
| 2021-02-22 | $20.45 | $20.50 | $20.22 | $20.24 | $20.24 | 45,519 |
| 2021-02-19 | $20.67 | $20.68 | $20.56 | $20.59 | $20.59 | 51,622 |
| 2021-02-18 | $20.54 | $20.64 | $20.42 | $20.54 | $20.54 | 31,325 |
| 2021-02-17 | $20.59 | $20.65 | $20.50 | $20.57 | $20.57 | 33,838 |
| 2021-02-16 | $20.83 | $20.83 | $20.59 | $20.59 | $20.59 | 30,910 |
| 2021-02-12 | $20.73 | $20.74 | $20.62 | $20.72 | $20.72 | 67,227 |
| 2021-02-11 | $20.66 | $20.75 | $20.60 | $20.71 | $20.71 | 18,292 |
| 2021-02-10 | $20.71 | $20.73 | $20.53 | $20.63 | $20.63 | 52,490 |
| 2021-02-09 | $20.68 | $20.71 | $20.60 | $20.68 | $20.68 | 40,998 |
| 2021-02-08 | $20.71 | $20.71 | $20.54 | $20.63 | $20.63 | 37,541 |
| 2021-02-05 | $20.60 | $20.65 | $20.49 | $20.62 | $20.62 | 52,675 |
| 2021-02-04 | $20.49 | $20.58 | $20.40 | $20.52 | $20.52 | 55,363 |
| 2021-02-03 | $20.37 | $20.52 | $20.35 | $20.40 | $20.40 | 72,512 |
| 2021-02-02 | $20.41 | $20.48 | $20.32 | $20.42 | $20.42 | 34,518 |
| 2021-02-01 | $20.21 | $20.28 | $19.97 | $20.13 | $20.13 | 47,804 |
| 2021-01-29 | $20.24 | $20.24 | $19.83 | $19.99 | $19.99 | 204,368 |
| 2021-01-28 | $20.19 | $20.35 | $20.13 | $20.19 | $20.19 | 42,751 |
| 2021-01-27 | $20.38 | $20.39 | $20.00 | $20.11 | $20.11 | 98,305 |
| 2021-01-26 | $20.53 | $21.56 | $20.40 | $20.50 | $20.50 | 80,871 |
| 2021-01-25 | $20.52 | $21.06 | $20.34 | $20.45 | $20.45 | 38,581 |
| 2021-01-22 | $20.40 | $20.46 | $20.32 | $20.39 | $20.39 | 72,748 |
| 2021-01-21 | $20.42 | $20.51 | $20.42 | $20.45 | $20.45 | 32,472 |
| 2021-01-20 | $20.36 | $20.46 | $20.27 | $20.39 | $20.39 | 236,008 |
| 2021-01-19 | $20.14 | $20.22 | $20.05 | $20.15 | $20.15 | 67,333 |
| 2021-01-15 | $20.12 | $20.12 | $19.90 | $20.02 | $20.02 | 49,906 |
| 2021-01-14 | $20.13 | $20.21 | $20.09 | $20.11 | $20.11 | 25,625 |
| 2021-01-13 | $20.16 | $20.19 | $20.07 | $20.18 | $20.18 | 68,310 |
| 2021-01-12 | $20.12 | $20.14 | $19.96 | $20.07 | $20.07 | 42,844 |
| 2021-01-11 | $20.15 | $20.19 | $20.08 | $20.09 | $20.09 | 87,095 |
| 2021-01-08 | $20.20 | $20.30 | $20.12 | $20.18 | $20.18 | 218,501 |
| 2021-01-07 | $19.94 | $20.15 | $19.92 | $20.13 | $20.13 | 223,638 |
| 2021-01-06 | $19.82 | $20.02 | $19.79 | $19.80 | $19.80 | 82,340 |
| 2021-01-05 | $19.87 | $19.97 | $19.81 | $19.94 | $19.94 | 383,152 |
| 2021-01-04 | $20.06 | $20.08 | $19.70 | $19.89 | $19.89 | 64,855 |
| 2020-12-31 | $20.05 | $20.08 | $19.96 | $20.08 | $20.08 | 81,768 |
| 2020-12-30 | $20.08 | $20.09 | $19.96 | $20.06 | $20.06 | 97,514 |
| 2020-12-29 | $20.05 | $20.11 | $20.02 | $20.04 | $20.04 | 158,690 |
| 2020-12-28 | $19.99 | $20.05 | $19.95 | $20.03 | $20.03 | 18,672 |
| 2020-12-24 | $19.84 | $19.91 | $19.84 | $19.90 | $19.90 | 71,280 |
| 2020-12-23 | $20.03 | $20.03 | $19.84 | $19.84 | $19.84 | 102,920 |
| 2020-12-22 | $19.96 | $19.96 | $19.76 | $19.89 | $19.89 | 374,290 |
| 2020-12-21 | $19.83 | $19.87 | $19.60 | $19.81 | $19.81 | 410,318 |
FT Cboe Vest Nasdaq-100 Buffer ETF - December (QDEC) News Headlines
Recent FT Cboe Vest Nasdaq-100 Buffer ETF - December (QDEC) News
Similar Companies to FT Cboe Vest Nasdaq-100 Buffer ETF - December (QDEC) 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 | -- | -- | -- |