FT Cboe Vest Nasdaq-100 Buffer ETF - June (QJUN) Exchange: BATS
Data as of May 9, 2025
$26.48 ($-0.48) -1.78%
FT Cboe Vest Nasdaq-100 Buffer ETF - June - Daily Information
Click for more stock information on FT Cboe Vest Nasdaq-100 Buffer ETF - June.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $26.88 |
| Previous Close | $26.48 |
| High | $26.94 |
| Low | $26.45 |
| Adjusted Open | $26.88 |
| Previous Adjusted Close | $26.48 |
| Adjusted High | $26.94 |
| Adjusted Low | $26.45 |
About FT Cboe Vest Nasdaq-100 Buffer ETF - June (QJUN)
FT Cboe Vest Growth-100 Buffer ETF - June
Invest in FT Cboe Vest Nasdaq-100 Buffer ETF - June (QJUN)
Historical Stock Data for FT Cboe Vest Nasdaq-100 Buffer ETF - June (QJUN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $26.88 | $26.94 | $26.45 | $26.48 | $26.48 | 375,062 |
| 2025-03-27 | $26.97 | $27.18 | $26.93 | $26.96 | $26.96 | 33,204 |
| 2025-03-26 | $27.39 | $27.41 | $26.99 | $27.06 | $27.06 | 141,321 |
| 2025-03-25 | $27.35 | $27.47 | $27.34 | $27.40 | $27.40 | 31,395 |
| 2025-03-24 | $27.21 | $27.36 | $27.21 | $27.32 | $27.32 | 290,062 |
| 2025-03-21 | $26.67 | $26.92 | $26.67 | $26.92 | $26.92 | 34,940 |
| 2025-03-20 | $26.85 | $27.06 | $26.78 | $26.91 | $26.91 | 15,677 |
| 2025-03-19 | $26.77 | $27.08 | $26.66 | $26.90 | $26.90 | 234,404 |
| 2025-03-18 | $26.84 | $26.84 | $26.60 | $26.67 | $26.67 | 40,981 |
| 2025-03-17 | $26.89 | $27.17 | $26.83 | $26.99 | $26.99 | 43,210 |
| 2025-03-14 | $26.65 | $26.96 | $26.65 | $26.88 | $26.88 | 39,545 |
| 2025-03-13 | $26.74 | $26.74 | $26.43 | $26.45 | $26.45 | 15,280 |
| 2025-03-12 | $26.91 | $26.95 | $26.63 | $26.79 | $26.79 | 30,882 |
| 2025-03-11 | $26.58 | $26.87 | $26.39 | $26.56 | $26.56 | 245,282 |
| 2025-03-10 | $27.02 | $27.04 | $26.46 | $26.63 | $26.63 | 18,725 |
| 2025-03-07 | $27.20 | $27.41 | $26.98 | $27.37 | $27.37 | 22,584 |
| 2025-03-06 | $27.44 | $27.66 | $27.17 | $27.24 | $27.24 | 251,302 |
| 2025-03-05 | $27.56 | $27.88 | $27.43 | $27.80 | $27.80 | 472,127 |
| 2025-03-04 | $27.47 | $27.74 | $27.23 | $27.54 | $27.54 | 28,127 |
| 2025-03-03 | $28.14 | $28.20 | $27.48 | $27.57 | $27.57 | 15,141 |
| 2025-02-28 | $27.66 | $28.05 | $27.66 | $28.04 | $28.04 | 21,474 |
| 2025-02-27 | $28.52 | $28.52 | $27.77 | $27.77 | $27.77 | 18,963 |
| 2025-02-26 | $28.33 | $28.51 | $28.20 | $28.28 | $28.28 | 25,234 |
| 2025-02-25 | $28.27 | $28.33 | $28.11 | $28.23 | $28.23 | 22,580 |
| 2025-02-24 | $28.78 | $28.80 | $28.48 | $28.49 | $28.49 | 24,038 |
| 2025-02-21 | $29.11 | $29.11 | $28.77 | $28.78 | $28.78 | 13,208 |
| 2025-02-20 | $29.10 | $29.13 | $28.96 | $29.09 | $29.09 | 8,180 |
| 2025-02-19 | $29.08 | $29.23 | $29.06 | $29.15 | $29.15 | 35,834 |
| 2025-02-18 | $29.10 | $29.19 | $29.04 | $29.14 | $29.14 | 30,577 |
| 2025-02-14 | $29.01 | $29.12 | $29.01 | $29.09 | $29.09 | 18,817 |
| 2025-02-13 | $28.83 | $29.02 | $28.83 | $29.01 | $29.01 | 22,548 |
| 2025-02-12 | $28.62 | $28.81 | $28.60 | $28.76 | $28.76 | 56,075 |
| 2025-02-11 | $28.80 | $28.85 | $28.70 | $28.73 | $28.73 | 116,070 |
| 2025-02-10 | $28.72 | $28.85 | $28.72 | $28.77 | $28.77 | 8,292 |
| 2025-02-07 | $28.81 | $28.83 | $28.56 | $28.65 | $28.65 | 31,362 |
| 2025-02-06 | $28.70 | $28.80 | $28.67 | $28.78 | $28.78 | 159,048 |
| 2025-02-05 | $28.47 | $28.70 | $28.47 | $28.69 | $28.69 | 23,098 |
| 2025-02-04 | $28.45 | $28.64 | $28.40 | $28.64 | $28.64 | 19,864 |
| 2025-02-03 | $28.17 | $28.48 | $28.14 | $28.37 | $28.37 | 16,661 |
| 2025-01-31 | $28.57 | $28.83 | $28.48 | $28.49 | $28.49 | 22,125 |
| 2025-01-30 | $28.54 | $28.60 | $28.43 | $28.51 | $28.51 | 28,775 |
| 2025-01-29 | $28.52 | $28.52 | $28.38 | $28.43 | $28.43 | 22,438 |
| 2025-01-28 | $28.34 | $28.53 | $28.34 | $28.48 | $28.48 | 15,027 |
| 2025-01-27 | $28.26 | $28.33 | $28.08 | $28.24 | $28.24 | 11,570 |
| 2025-01-24 | $28.82 | $28.85 | $28.70 | $28.74 | $28.74 | 22,917 |
| 2025-01-23 | $28.72 | $28.83 | $28.71 | $28.83 | $28.83 | 152,764 |
| 2025-01-22 | $28.80 | $28.88 | $28.78 | $28.78 | $28.78 | 14,551 |
| 2025-01-21 | $28.53 | $28.64 | $28.40 | $28.57 | $28.57 | 26,679 |
| 2025-01-17 | $28.48 | $28.53 | $28.45 | $28.53 | $28.53 | 15,354 |
| 2025-01-16 | $28.35 | $28.35 | $28.15 | $28.15 | $28.15 | 14,095 |
| 2025-01-15 | $28.28 | $28.30 | $28.15 | $28.26 | $28.26 | 9,779 |
| 2025-01-14 | $27.95 | $28.05 | $27.72 | $27.83 | $27.83 | 45,876 |
| 2025-01-13 | $27.65 | $27.87 | $27.64 | $27.85 | $27.85 | 22,714 |
| 2025-01-10 | $27.98 | $28.02 | $27.78 | $27.90 | $27.90 | 398,936 |
| 2025-01-08 | $28.24 | $28.26 | $28.03 | $28.24 | $28.24 | 69,827 |
| 2025-01-07 | $28.50 | $28.61 | $28.15 | $28.17 | $28.17 | 58,903 |
| 2025-01-06 | $28.45 | $28.60 | $28.42 | $28.48 | $28.48 | 42,457 |
| 2025-01-03 | $28.17 | $28.35 | $28.17 | $28.29 | $28.29 | 17,221 |
| 2025-01-02 | $28.19 | $28.19 | $27.84 | $28.06 | $28.06 | 62,316 |
| 2024-12-31 | $28.23 | $28.23 | $28.02 | $28.03 | $28.03 | 38,300 |
| 2024-12-30 | $28.22 | $28.35 | $28.07 | $28.18 | $28.18 | 274,873 |
| 2024-12-27 | $28.49 | $28.49 | $28.26 | $28.40 | $28.40 | 23,948 |
| 2024-12-26 | $28.56 | $28.69 | $28.56 | $28.63 | $28.63 | 46,777 |
| 2024-12-24 | $28.42 | $28.65 | $28.42 | $28.64 | $28.64 | 11,058 |
| 2024-12-23 | $28.32 | $28.47 | $28.21 | $28.39 | $28.39 | 34,225 |
| 2024-12-20 | $27.91 | $28.41 | $27.91 | $28.20 | $28.20 | 23,537 |
| 2024-12-19 | $28.28 | $28.28 | $28.06 | $28.07 | $28.07 | 45,616 |
| 2024-12-18 | $28.75 | $28.80 | $28.08 | $28.08 | $28.08 | 32,570 |
| 2024-12-17 | $28.68 | $28.81 | $28.66 | $28.69 | $28.69 | 11,706 |
| 2024-12-16 | $28.61 | $28.85 | $28.61 | $28.75 | $28.75 | 116,236 |
| 2024-12-13 | $28.58 | $28.66 | $28.46 | $28.55 | $28.55 | 19,966 |
| 2024-12-12 | $28.46 | $28.58 | $28.44 | $28.50 | $28.50 | 9,656 |
| 2024-12-11 | $28.48 | $28.66 | $28.44 | $28.61 | $28.61 | 12,598 |
| 2024-12-10 | $28.36 | $28.38 | $28.25 | $28.25 | $28.25 | 10,854 |
| 2024-12-09 | $28.39 | $28.45 | $28.30 | $28.33 | $28.33 | 19,719 |
| 2024-12-06 | $28.32 | $28.52 | $28.32 | $28.45 | $28.45 | 17,516 |
| 2024-12-05 | $28.32 | $28.41 | $28.30 | $28.30 | $28.30 | 16,204 |
| 2024-12-04 | $28.25 | $28.43 | $28.25 | $28.35 | $28.35 | 34,359 |
| 2024-12-03 | $28.05 | $28.19 | $28.05 | $28.15 | $28.15 | 17,298 |
| 2024-12-02 | $27.91 | $28.17 | $27.91 | $28.10 | $28.10 | 49,705 |
| 2024-11-29 | $27.85 | $27.97 | $27.80 | $27.94 | $27.94 | 11,721 |
| 2024-11-27 | $27.81 | $27.87 | $27.63 | $27.74 | $27.74 | 39,046 |
| 2024-11-26 | $27.78 | $27.96 | $27.78 | $27.88 | $27.88 | 31,274 |
| 2024-11-25 | $27.84 | $27.95 | $27.74 | $27.78 | $27.78 | 17,185 |
| 2024-11-22 | $27.73 | $27.82 | $27.67 | $27.74 | $27.74 | 14,758 |
| 2024-11-21 | $27.71 | $27.76 | $27.41 | $27.71 | $27.71 | 21,732 |
| 2024-11-20 | $27.64 | $27.66 | $27.47 | $27.64 | $27.64 | 12,372 |
| 2024-11-19 | $27.48 | $27.67 | $27.48 | $27.64 | $27.64 | 21,369 |
| 2024-11-18 | $27.47 | $27.60 | $27.44 | $27.54 | $27.54 | 30,870 |
| 2024-11-15 | $27.60 | $27.60 | $27.35 | $27.37 | $27.37 | 20,837 |
| 2024-11-14 | $27.88 | $27.97 | $27.79 | $27.82 | $27.82 | 43,296 |
| 2024-11-13 | $27.90 | $28.03 | $27.85 | $27.91 | $27.91 | 34,136 |
| 2024-11-12 | $27.96 | $28.00 | $27.88 | $27.97 | $27.97 | 50,351 |
| 2024-11-11 | $27.96 | $28.00 | $27.86 | $27.94 | $27.94 | 44,541 |
| 2024-11-08 | $27.91 | $28.01 | $27.89 | $27.94 | $27.94 | 18,361 |
| 2024-11-07 | $27.74 | $28.00 | $27.74 | $27.92 | $27.92 | 18,929 |
| 2024-11-06 | $27.56 | $27.77 | $27.54 | $27.72 | $27.72 | 94,059 |
| 2024-11-05 | $27.13 | $27.31 | $27.13 | $27.23 | $27.23 | 12,843 |
| 2024-11-04 | $27.06 | $27.13 | $26.95 | $27.06 | $27.06 | 40,598 |
| 2024-11-01 | $27.02 | $27.16 | $27.01 | $27.03 | $27.03 | 46,224 |
| 2024-10-31 | $27.28 | $27.28 | $26.90 | $26.97 | $26.97 | 34,303 |
| 2024-10-30 | $27.43 | $27.50 | $27.34 | $27.34 | $27.34 | 24,782 |
| 2024-10-29 | $27.29 | $27.60 | $27.29 | $27.48 | $27.48 | 84,687 |
| 2024-10-28 | $27.41 | $27.44 | $27.31 | $27.31 | $27.31 | 29,800 |
| 2024-10-25 | $27.26 | $27.51 | $27.26 | $27.31 | $27.31 | 73,775 |
| 2024-10-24 | $27.15 | $27.29 | $27.14 | $27.20 | $27.20 | 18,153 |
| 2024-10-23 | $27.21 | $27.28 | $26.92 | $27.05 | $27.05 | 90,542 |
| 2024-10-22 | $27.17 | $27.41 | $27.17 | $27.33 | $27.33 | 17,294 |
| 2024-10-21 | $27.26 | $27.34 | $27.21 | $27.29 | $27.29 | 33,602 |
| 2024-10-18 | $27.22 | $27.35 | $27.22 | $27.27 | $27.27 | 141,182 |
| 2024-10-17 | $27.27 | $27.32 | $27.14 | $27.14 | $27.14 | 14,762 |
| 2024-10-16 | $27.22 | $27.22 | $27.03 | $27.20 | $27.20 | 22,370 |
| 2024-10-15 | $27.45 | $27.45 | $27.09 | $27.12 | $27.12 | 17,252 |
| 2024-10-14 | $27.21 | $27.42 | $27.21 | $27.41 | $27.41 | 224,449 |
| 2024-10-11 | $27.05 | $27.30 | $27.05 | $27.27 | $27.27 | 18,589 |
| 2024-10-10 | $27.16 | $27.28 | $27.10 | $27.25 | $27.25 | 17,464 |
| 2024-10-09 | $27.09 | $27.26 | $27.03 | $27.26 | $27.26 | 19,665 |
| 2024-10-08 | $26.93 | $27.15 | $26.87 | $27.15 | $27.15 | 33,488 |
| 2024-10-07 | $26.99 | $26.99 | $26.77 | $26.85 | $26.85 | 17,832 |
| 2024-10-04 | $26.94 | $27.00 | $26.87 | $27.00 | $27.00 | 16,406 |
| 2024-10-03 | $26.72 | $26.85 | $26.72 | $26.78 | $26.78 | 21,012 |
| 2024-10-02 | $26.68 | $26.87 | $26.68 | $26.80 | $26.80 | 37,756 |
| 2024-10-01 | $26.94 | $26.94 | $26.65 | $26.83 | $26.83 | 39,886 |
| 2024-09-30 | $26.88 | $27.05 | $26.86 | $27.01 | $27.01 | 11,973 |
| 2024-09-27 | $27.17 | $27.17 | $26.94 | $27.03 | $27.03 | 28,463 |
| 2024-09-26 | $27.15 | $27.19 | $26.97 | $27.06 | $27.06 | 18,689 |
| 2024-09-25 | $26.95 | $27.04 | $26.91 | $27.02 | $27.02 | 82,734 |
| 2024-09-24 | $26.86 | $27.00 | $26.79 | $26.99 | $26.99 | 17,797 |
| 2024-09-23 | $26.78 | $26.93 | $26.78 | $26.85 | $26.85 | 33,033 |
| 2024-09-20 | $26.73 | $26.88 | $26.68 | $26.80 | $26.80 | 28,638 |
| 2024-09-19 | $26.78 | $26.93 | $26.77 | $26.85 | $26.85 | 21,054 |
| 2024-09-18 | $26.55 | $26.77 | $26.37 | $26.45 | $26.45 | 102,091 |
| 2024-09-17 | $26.54 | $26.65 | $26.41 | $26.46 | $26.46 | 37,179 |
| 2024-09-16 | $26.43 | $26.52 | $26.34 | $26.50 | $26.50 | 89,476 |
| 2024-09-13 | $26.36 | $26.60 | $26.36 | $26.51 | $26.51 | 23,545 |
| 2024-09-12 | $26.20 | $26.51 | $26.20 | $26.43 | $26.43 | 67,918 |
| 2024-09-11 | $25.87 | $26.33 | $25.65 | $26.33 | $26.33 | 46,565 |
| 2024-09-10 | $25.78 | $25.97 | $25.66 | $25.96 | $25.96 | 50,456 |
| 2024-09-09 | $25.74 | $25.79 | $25.58 | $25.79 | $25.79 | 32,342 |
| 2024-09-06 | $25.94 | $25.94 | $25.51 | $25.56 | $25.56 | 12,230 |
| 2024-09-05 | $26.03 | $26.15 | $25.91 | $26.02 | $26.02 | 17,561 |
| 2024-09-04 | $26.02 | $26.09 | $25.89 | $26.02 | $26.02 | 53,009 |
| 2024-09-03 | $26.44 | $26.44 | $25.98 | $26.04 | $26.04 | 119,961 |
| 2024-08-30 | $26.52 | $26.62 | $26.35 | $26.60 | $26.60 | 47,219 |
| 2024-08-29 | $26.47 | $26.64 | $26.31 | $26.37 | $26.37 | 43,294 |
| 2024-08-28 | $26.58 | $26.58 | $26.27 | $26.39 | $26.39 | 322,861 |
| 2024-08-27 | $26.49 | $26.61 | $26.42 | $26.58 | $26.58 | 59,147 |
| 2024-08-26 | $26.68 | $26.68 | $26.44 | $26.49 | $26.49 | 99,335 |
| 2024-08-23 | $26.60 | $26.73 | $26.53 | $26.71 | $26.71 | 128,101 |
| 2024-08-22 | $26.89 | $26.89 | $26.43 | $26.48 | $26.48 | 128,924 |
| 2024-08-21 | $26.73 | $26.80 | $26.64 | $26.78 | $26.78 | 83,331 |
| 2024-08-20 | $26.70 | $26.79 | $26.62 | $26.71 | $26.71 | 95,449 |
| 2024-08-19 | $26.40 | $26.74 | $26.40 | $26.70 | $26.70 | 95,713 |
| 2024-08-16 | $26.39 | $26.56 | $26.39 | $26.50 | $26.50 | 72,622 |
| 2024-08-15 | $26.29 | $26.51 | $26.29 | $26.49 | $26.49 | 29,598 |
| 2024-08-14 | $26.04 | $26.15 | $25.88 | $26.10 | $26.10 | 42,195 |
| 2024-08-13 | $25.80 | $26.06 | $25.80 | $26.03 | $26.03 | 37,811 |
| 2024-08-12 | $25.54 | $25.72 | $25.54 | $25.62 | $25.62 | 51,254 |
| 2024-08-09 | $25.33 | $25.61 | $25.33 | $25.57 | $25.57 | 144,955 |
| 2024-08-08 | $25.19 | $25.48 | $25.05 | $25.48 | $25.48 | 79,822 |
| 2024-08-07 | $25.38 | $25.50 | $24.94 | $24.94 | $24.94 | 169,308 |
| 2024-08-06 | $24.85 | $25.42 | $24.85 | $25.10 | $25.10 | 46,460 |
| 2024-08-05 | $24.40 | $25.16 | $24.35 | $24.85 | $24.85 | 170,553 |
| 2024-08-02 | $25.59 | $25.59 | $25.28 | $25.44 | $25.44 | 139,399 |
| 2024-08-01 | $26.36 | $26.37 | $25.74 | $25.89 | $25.89 | 101,981 |
| 2024-07-31 | $26.08 | $26.34 | $26.08 | $26.28 | $26.28 | 97,562 |
| 2024-07-30 | $26.04 | $26.10 | $25.67 | $25.80 | $25.80 | 112,943 |
| 2024-07-29 | $26.08 | $26.15 | $25.96 | $26.03 | $26.03 | 80,661 |
| 2024-07-26 | $25.97 | $26.09 | $25.85 | $25.94 | $25.94 | 45,256 |
| 2024-07-25 | $25.95 | $26.15 | $25.74 | $25.82 | $25.82 | 100,868 |
| 2024-07-24 | $26.33 | $26.33 | $25.95 | $25.95 | $25.95 | 42,282 |
| 2024-07-23 | $26.63 | $26.70 | $26.53 | $26.59 | $26.59 | 90,452 |
| 2024-07-22 | $26.55 | $26.68 | $26.44 | $26.63 | $26.63 | 69,286 |
| 2024-07-19 | $26.55 | $26.55 | $26.30 | $26.38 | $26.38 | 95,229 |
| 2024-07-18 | $26.63 | $26.67 | $26.36 | $26.51 | $26.51 | 58,658 |
| 2024-07-17 | $26.78 | $26.78 | $26.55 | $26.60 | $26.60 | 58,253 |
| 2024-07-16 | $27.11 | $27.11 | $26.92 | $27.02 | $27.02 | 102,559 |
| 2024-07-15 | $27.04 | $27.17 | $26.95 | $27.02 | $27.02 | 310,289 |
| 2024-07-12 | $26.84 | $27.12 | $26.84 | $26.94 | $26.94 | 96,618 |
| 2024-07-11 | $27.23 | $27.23 | $26.84 | $26.88 | $26.88 | 115,917 |
| 2024-07-10 | $27.14 | $27.23 | $27.04 | $27.22 | $27.22 | 287,500 |
| 2024-07-09 | $27.11 | $27.14 | $27.00 | $27.08 | $27.08 | 122,719 |
| 2024-07-08 | $27.05 | $27.07 | $27.00 | $27.06 | $27.06 | 53,912 |
| 2024-07-05 | $26.85 | $27.03 | $26.85 | $27.03 | $27.03 | 43,976 |
| 2024-07-03 | $26.74 | $26.87 | $26.70 | $26.85 | $26.85 | 403,166 |
| 2024-07-02 | $26.53 | $26.76 | $26.53 | $26.74 | $26.74 | 327,083 |
| 2024-07-01 | $26.51 | $26.58 | $26.37 | $26.58 | $26.58 | 138,166 |
| 2024-06-28 | $26.61 | $26.69 | $26.42 | $26.47 | $26.47 | 89,961 |
| 2024-06-27 | $26.50 | $26.57 | $26.47 | $26.55 | $26.55 | 122,478 |
| 2024-06-26 | $26.44 | $26.54 | $26.42 | $26.49 | $26.49 | 146,826 |
| 2024-06-25 | $26.30 | $26.50 | $26.30 | $26.48 | $26.48 | 455,407 |
| 2024-06-24 | $26.49 | $26.49 | $26.27 | $26.27 | $26.27 | 1,051,845 |
| 2024-06-21 | $26.48 | $26.50 | $26.43 | $26.48 | $26.48 | 421,932 |
| 2024-06-20 | $26.49 | $26.49 | $26.38 | $26.43 | $26.43 | 82,208 |
| 2024-06-18 | $26.45 | $26.48 | $26.34 | $26.48 | $26.48 | 360,925 |
| 2024-06-17 | $26.49 | $26.49 | $26.39 | $26.45 | $26.45 | 115,364 |
| 2024-06-14 | $26.48 | $26.48 | $26.35 | $26.45 | $26.45 | 326,369 |
| 2024-06-13 | $26.48 | $26.48 | $26.33 | $26.34 | $26.34 | 56,837 |
| 2024-06-12 | $26.47 | $26.47 | $26.35 | $26.42 | $26.42 | 25,814 |
| 2024-06-11 | $26.45 | $26.45 | $26.32 | $26.42 | $26.42 | 62,684 |
| 2024-06-10 | $26.34 | $26.41 | $26.28 | $26.39 | $26.39 | 30,273 |
| 2024-06-07 | $26.28 | $26.40 | $26.28 | $26.31 | $26.31 | 10,417 |
| 2024-06-06 | $26.38 | $26.38 | $26.26 | $26.34 | $26.34 | 24,305 |
| 2024-06-05 | $26.24 | $26.33 | $26.22 | $26.28 | $26.28 | 19,585 |
| 2024-06-04 | $26.16 | $26.22 | $26.13 | $26.19 | $26.19 | 13,444 |
| 2024-06-03 | $26.24 | $26.24 | $26.12 | $26.17 | $26.17 | 9,716 |
| 2024-05-31 | $26.21 | $26.22 | $25.97 | $26.22 | $26.22 | 94,115 |
| 2024-05-30 | $26.17 | $26.20 | $26.11 | $26.14 | $26.14 | 7,711 |
| 2024-05-29 | $26.11 | $26.24 | $26.11 | $26.22 | $26.22 | 12,944 |
| 2024-05-28 | $26.21 | $26.28 | $26.16 | $26.21 | $26.21 | 16,529 |
| 2024-05-24 | $26.07 | $26.24 | $26.07 | $26.18 | $26.18 | 11,197 |
| 2024-05-23 | $26.29 | $26.29 | $26.08 | $26.15 | $26.15 | 13,322 |
| 2024-05-22 | $26.12 | $26.19 | $26.07 | $26.12 | $26.12 | 14,649 |
| 2024-05-21 | $26.13 | $26.19 | $26.07 | $26.19 | $26.19 | 34,291 |
| 2024-05-20 | $26.04 | $26.17 | $26.04 | $26.17 | $26.17 | 17,992 |
| 2024-05-17 | $26.10 | $26.13 | $26.01 | $26.03 | $26.03 | 19,056 |
| 2024-05-16 | $26.08 | $26.10 | $26.00 | $26.06 | $26.06 | 7,709 |
| 2024-05-15 | $26.02 | $26.05 | $25.94 | $26.03 | $26.03 | 7,455 |
| 2024-05-14 | $25.77 | $25.89 | $25.77 | $25.86 | $25.86 | 11,043 |
| 2024-05-13 | $25.80 | $25.84 | $25.76 | $25.80 | $25.80 | 8,294 |
| 2024-05-10 | $25.88 | $25.88 | $25.70 | $25.78 | $25.78 | 157,118 |
| 2024-05-09 | $25.70 | $25.78 | $25.67 | $25.69 | $25.69 | 21,556 |
| 2024-05-08 | $25.63 | $25.70 | $25.63 | $25.66 | $25.66 | 10,337 |
| 2024-05-07 | $25.64 | $25.73 | $25.64 | $25.65 | $25.65 | 4,816 |
| 2024-05-06 | $25.52 | $25.66 | $25.52 | $25.66 | $25.66 | 14,148 |
| 2024-05-03 | $25.43 | $25.56 | $25.39 | $25.50 | $25.50 | 12,533 |
| 2024-05-02 | $24.96 | $25.19 | $24.96 | $25.14 | $25.14 | 8,731 |
| 2024-05-01 | $24.96 | $25.25 | $24.90 | $24.92 | $24.92 | 8,118 |
| 2024-04-30 | $25.37 | $25.37 | $25.11 | $25.11 | $25.11 | 55,707 |
| 2024-04-29 | $25.33 | $25.40 | $25.24 | $25.40 | $25.40 | 14,855 |
| 2024-04-26 | $25.13 | $25.33 | $25.13 | $25.26 | $25.26 | 343,084 |
| 2024-04-25 | $24.80 | $25.01 | $24.76 | $24.96 | $24.96 | 30,327 |
| 2024-04-24 | $25.12 | $25.14 | $25.03 | $25.09 | $25.09 | 16,284 |
| 2024-04-23 | $24.83 | $25.09 | $24.83 | $25.00 | $25.00 | 8,236 |
| 2024-04-22 | $24.67 | $24.80 | $24.55 | $24.72 | $24.72 | 20,332 |
| 2024-04-19 | $24.75 | $24.75 | $24.51 | $24.53 | $24.53 | 25,559 |
| 2024-04-18 | $25.07 | $25.07 | $24.86 | $24.94 | $24.94 | 13,037 |
| 2024-04-17 | $25.25 | $25.25 | $24.96 | $24.98 | $24.98 | 25,750 |
| 2024-04-16 | $25.12 | $25.21 | $25.10 | $25.15 | $25.15 | 7,884 |
| 2024-04-15 | $25.41 | $25.44 | $25.11 | $25.20 | $25.20 | 25,565 |
| 2024-04-12 | $25.42 | $25.44 | $25.29 | $25.33 | $25.33 | 14,537 |
| 2024-04-11 | $25.40 | $25.61 | $25.35 | $25.52 | $25.52 | 28,176 |
| 2024-04-10 | $25.40 | $25.40 | $25.31 | $25.37 | $25.37 | 26,640 |
| 2024-04-09 | $25.49 | $25.49 | $25.33 | $25.43 | $25.43 | 26,870 |
| 2024-04-08 | $25.40 | $25.46 | $25.35 | $25.38 | $25.38 | 37,016 |
| 2024-04-05 | $25.39 | $25.47 | $25.27 | $25.43 | $25.43 | 24,630 |
| 2024-04-04 | $25.51 | $25.57 | $25.23 | $25.27 | $25.27 | 123,789 |
| 2024-04-03 | $25.31 | $25.49 | $25.31 | $25.47 | $25.47 | 21,731 |
| 2024-04-02 | $25.35 | $25.42 | $25.32 | $25.40 | $25.40 | 24,588 |
| 2024-04-01 | $25.45 | $25.54 | $25.43 | $25.46 | $25.46 | 33,944 |
| 2024-03-28 | $25.50 | $25.51 | $25.43 | $25.51 | $25.51 | 16,909 |
| 2024-03-27 | $25.42 | $25.46 | $25.39 | $25.45 | $25.45 | 7,832 |
| 2024-03-26 | $25.49 | $25.50 | $25.43 | $25.43 | $25.43 | 21,074 |
| 2024-03-25 | $25.37 | $25.48 | $25.37 | $25.46 | $25.46 | 38,800 |
| 2024-03-22 | $25.40 | $25.52 | $25.40 | $25.48 | $25.48 | 65,896 |
| 2024-03-21 | $25.45 | $25.54 | $25.41 | $25.41 | $25.41 | 40,208 |
| 2024-03-20 | $25.29 | $25.44 | $25.21 | $25.35 | $25.35 | 395,622 |
| 2024-03-19 | $25.14 | $25.27 | $25.07 | $25.22 | $25.22 | 28,980 |
| 2024-03-18 | $25.21 | $25.33 | $25.19 | $25.19 | $25.19 | 94,812 |
| 2024-03-15 | $25.13 | $25.15 | $25.05 | $25.09 | $25.09 | 66,104 |
| 2024-03-14 | $25.25 | $25.35 | $25.13 | $25.18 | $25.18 | 96,894 |
| 2024-03-13 | $25.22 | $25.30 | $25.22 | $25.22 | $25.22 | 36,387 |
| 2024-03-12 | $25.16 | $25.30 | $25.15 | $25.26 | $25.26 | 45,768 |
| 2024-03-11 | $25.11 | $25.16 | $25.10 | $25.11 | $25.11 | 202,708 |
| 2024-03-08 | $25.26 | $25.38 | $25.15 | $25.15 | $25.15 | 101,243 |
| 2024-03-07 | $25.20 | $25.33 | $25.20 | $25.29 | $25.29 | 207,676 |
| 2024-03-06 | $25.20 | $25.29 | $25.14 | $25.16 | $25.16 | 27,475 |
| 2024-03-05 | $25.19 | $25.21 | $25.05 | $25.10 | $25.10 | 72,371 |
| 2024-03-04 | $25.32 | $25.36 | $25.30 | $25.30 | $25.30 | 41,857 |
| 2024-03-01 | $25.20 | $25.39 | $25.20 | $25.35 | $25.35 | 14,496 |
| 2024-02-29 | $25.20 | $25.22 | $25.13 | $25.21 | $25.21 | 18,185 |
| 2024-02-28 | $25.10 | $25.15 | $25.07 | $25.10 | $25.10 | 23,268 |
| 2024-02-27 | $25.15 | $25.17 | $25.09 | $25.15 | $25.15 | 17,522 |
| 2024-02-26 | $25.11 | $25.18 | $25.10 | $25.11 | $25.11 | 8,219 |
| 2024-02-23 | $25.22 | $25.22 | $25.08 | $25.11 | $25.11 | 12,728 |
| 2024-02-22 | $25.11 | $25.16 | $25.04 | $25.09 | $25.09 | 53,515 |
| 2024-02-21 | $24.72 | $24.82 | $24.64 | $24.76 | $24.76 | 30,346 |
| 2024-02-20 | $24.83 | $24.83 | $24.70 | $24.80 | $24.80 | 18,283 |
| 2024-02-16 | $25.07 | $25.07 | $24.89 | $24.89 | $24.89 | 79,340 |
| 2024-02-15 | $24.95 | $25.03 | $24.93 | $24.98 | $24.98 | 17,954 |
| 2024-02-14 | $24.92 | $25.02 | $24.88 | $25.02 | $25.02 | 53,971 |
| 2024-02-13 | $24.71 | $24.88 | $24.71 | $24.82 | $24.82 | 90,428 |
| 2024-02-12 | $25.00 | $25.11 | $25.00 | $25.02 | $25.02 | 19,486 |
| 2024-02-09 | $24.93 | $25.07 | $24.93 | $25.02 | $25.02 | 65,103 |
| 2024-02-08 | $24.92 | $24.98 | $24.91 | $24.97 | $24.97 | 32,194 |
| 2024-02-07 | $24.87 | $24.94 | $24.85 | $24.89 | $24.89 | 31,225 |
| 2024-02-06 | $24.80 | $24.83 | $24.73 | $24.78 | $24.78 | 19,396 |
| 2024-02-05 | $24.77 | $24.85 | $24.72 | $24.80 | $24.80 | 18,074 |
| 2024-02-02 | $24.74 | $24.87 | $24.72 | $24.79 | $24.79 | 19,645 |
| 2024-02-01 | $24.55 | $24.66 | $24.50 | $24.59 | $24.59 | 35,718 |
| 2024-01-31 | $24.52 | $24.63 | $24.43 | $24.48 | $24.48 | 60,971 |
| 2024-01-30 | $24.82 | $24.82 | $24.68 | $24.68 | $24.68 | 255,643 |
| 2024-01-29 | $24.65 | $24.82 | $24.65 | $24.82 | $24.82 | 71,146 |
| 2024-01-26 | $24.74 | $24.75 | $24.63 | $24.69 | $24.69 | 41,365 |
| 2024-01-25 | $24.82 | $24.82 | $24.66 | $24.76 | $24.76 | 164,281 |
| 2024-01-24 | $24.84 | $24.84 | $24.69 | $24.69 | $24.69 | 27,925 |
| 2024-01-23 | $24.65 | $24.67 | $24.57 | $24.63 | $24.63 | 17,854 |
| 2024-01-22 | $24.59 | $24.70 | $24.55 | $24.63 | $24.63 | 44,347 |
| 2024-01-19 | $24.40 | $24.63 | $24.39 | $24.62 | $24.62 | 21,601 |
| 2024-01-18 | $24.19 | $24.33 | $24.19 | $24.29 | $24.29 | 19,464 |
| 2024-01-17 | $24.03 | $24.16 | $23.98 | $24.16 | $24.16 | 30,290 |
| 2024-01-16 | $24.12 | $24.27 | $24.07 | $24.24 | $24.24 | 2,027,000 |
| 2024-01-12 | $24.19 | $24.25 | $24.14 | $24.17 | $24.17 | 64,440 |
| 2024-01-11 | $24.17 | $24.22 | $23.99 | $24.14 | $24.14 | 213,771 |
| 2024-01-10 | $24.09 | $24.20 | $24.01 | $24.16 | $24.16 | 57,595 |
| 2024-01-09 | $23.84 | $24.08 | $23.84 | $24.04 | $24.04 | 251,268 |
| 2024-01-08 | $23.68 | $24.03 | $23.68 | $24.03 | $24.03 | 42,835 |
| 2024-01-05 | $23.67 | $23.80 | $23.60 | $23.68 | $23.68 | 100,052 |
| 2024-01-04 | $23.62 | $23.78 | $23.62 | $23.69 | $23.69 | 92,990 |
| 2024-01-03 | $23.80 | $23.80 | $23.68 | $23.69 | $23.69 | 419,512 |
| 2024-01-02 | $24.08 | $24.08 | $23.74 | $23.88 | $23.88 | 473,446 |
| 2023-12-29 | $24.11 | $24.16 | $24.02 | $24.09 | $24.09 | 43,154 |
| 2023-12-28 | $24.17 | $24.25 | $24.07 | $24.10 | $24.10 | 598,178 |
| 2023-12-27 | $24.13 | $24.20 | $24.02 | $24.14 | $24.14 | 74,170 |
| 2023-12-26 | $24.01 | $24.18 | $24.01 | $24.11 | $24.11 | 79,274 |
| 2023-12-22 | $24.03 | $24.11 | $23.99 | $24.09 | $24.09 | 94,193 |
| 2023-12-21 | $24.03 | $24.07 | $23.87 | $24.07 | $24.07 | 41,832 |
| 2023-12-20 | $24.03 | $24.13 | $23.81 | $23.81 | $23.81 | 215,508 |
| 2023-12-19 | $23.98 | $24.09 | $23.98 | $24.09 | $24.09 | 248,582 |
| 2023-12-18 | $23.86 | $24.08 | $23.86 | $24.05 | $24.05 | 71,268 |
| 2023-12-15 | $23.84 | $23.97 | $23.84 | $23.97 | $23.97 | 148,170 |
| 2023-12-14 | $23.84 | $23.94 | $23.73 | $23.85 | $23.85 | 79,131 |
| 2023-12-13 | $23.68 | $23.91 | $23.65 | $23.83 | $23.83 | 55,329 |
| 2023-12-12 | $23.49 | $23.69 | $23.49 | $23.69 | $23.69 | 358,764 |
| 2023-12-11 | $23.37 | $23.56 | $23.37 | $23.54 | $23.54 | 32,645 |
| 2023-12-08 | $23.19 | $23.44 | $23.19 | $23.42 | $23.42 | 24,684 |
| 2023-12-07 | $23.19 | $23.38 | $23.19 | $23.33 | $23.33 | 19,848 |
| 2023-12-06 | $23.28 | $23.28 | $23.09 | $23.09 | $23.09 | 11,562 |
| 2023-12-05 | $23.13 | $23.27 | $23.11 | $23.18 | $23.18 | 64,481 |
| 2023-12-04 | $23.15 | $23.19 | $23.00 | $23.19 | $23.19 | 27,935 |
| 2023-12-01 | $23.18 | $23.34 | $23.18 | $23.27 | $23.27 | 91,505 |
| 2023-11-30 | $23.30 | $23.30 | $23.12 | $23.25 | $23.25 | 39,323 |
| 2023-11-29 | $23.45 | $23.45 | $23.25 | $23.34 | $23.34 | 18,228 |
| 2023-11-28 | $23.22 | $23.37 | $23.20 | $23.27 | $23.27 | 107,834 |
| 2023-11-27 | $23.22 | $23.37 | $23.22 | $23.27 | $23.27 | 17,446 |
| 2023-11-24 | $23.26 | $23.30 | $23.22 | $23.30 | $23.30 | 4,138 |
| 2023-11-22 | $23.37 | $23.38 | $23.24 | $23.32 | $23.32 | 38,447 |
| 2023-11-21 | $23.25 | $23.26 | $23.12 | $23.26 | $23.26 | 66,308 |
| 2023-11-20 | $23.04 | $23.37 | $23.04 | $23.28 | $23.28 | 137,872 |
| 2023-11-17 | $23.13 | $23.18 | $23.03 | $23.09 | $23.09 | 13,081 |
| 2023-11-16 | $23.04 | $23.15 | $22.99 | $23.15 | $23.15 | 381,454 |
| 2023-11-15 | $23.14 | $23.21 | $23.04 | $23.06 | $23.06 | 361,463 |
| 2023-11-14 | $23.12 | $23.15 | $23.03 | $23.07 | $23.07 | 62,761 |
| 2023-11-13 | $22.80 | $22.83 | $22.69 | $22.75 | $22.75 | 75,115 |
| 2023-11-10 | $22.59 | $22.85 | $22.51 | $22.85 | $22.85 | 114,453 |
| 2023-11-09 | $22.58 | $22.63 | $22.41 | $22.43 | $22.43 | 65,074 |
| 2023-11-08 | $22.52 | $22.69 | $22.49 | $22.60 | $22.60 | 45,911 |
| 2023-11-07 | $22.40 | $22.65 | $22.40 | $22.57 | $22.57 | 32,741 |
| 2023-11-06 | $22.44 | $22.48 | $22.31 | $22.43 | $22.43 | 68,103 |
| 2023-11-03 | $22.17 | $22.39 | $22.17 | $22.34 | $22.34 | 46,764 |
| 2023-11-02 | $22.15 | $22.22 | $22.07 | $22.22 | $22.22 | 58,972 |
| 2023-11-01 | $21.59 | $21.95 | $21.59 | $21.95 | $21.95 | 39,254 |
| 2023-10-31 | $21.47 | $21.67 | $21.47 | $21.63 | $21.63 | 20,352 |
| 2023-10-30 | $21.41 | $21.60 | $21.41 | $21.56 | $21.56 | 16,197 |
| 2023-10-27 | $21.34 | $21.55 | $21.30 | $21.40 | $21.40 | 46,466 |
| 2023-10-26 | $21.45 | $21.51 | $21.25 | $21.25 | $21.25 | 73,611 |
| 2023-10-25 | $21.82 | $21.83 | $21.52 | $21.59 | $21.59 | 30,611 |
| 2023-10-24 | $21.94 | $22.03 | $21.82 | $22.00 | $22.00 | 90,656 |
| 2023-10-23 | $21.74 | $21.92 | $21.65 | $21.83 | $21.83 | 24,718 |
| 2023-10-20 | $21.88 | $21.97 | $21.73 | $21.73 | $21.73 | 24,457 |
| 2023-10-19 | $22.18 | $22.24 | $21.94 | $22.02 | $22.02 | 48,170 |
| 2023-10-18 | $22.20 | $22.26 | $22.05 | $22.13 | $22.13 | 21,331 |
| 2023-10-17 | $22.28 | $22.41 | $22.16 | $22.26 | $22.26 | 23,811 |
| 2023-10-16 | $22.31 | $22.43 | $22.29 | $22.34 | $22.34 | 60,698 |
| 2023-10-13 | $22.42 | $22.42 | $22.16 | $22.17 | $22.17 | 19,030 |
| 2023-10-12 | $22.37 | $22.55 | $22.27 | $22.36 | $22.36 | 65,634 |
| 2023-10-11 | $22.30 | $22.44 | $22.30 | $22.41 | $22.41 | 410,104 |
| 2023-10-10 | $22.30 | $22.44 | $22.29 | $22.36 | $22.36 | 40,432 |
| 2023-10-09 | $22.01 | $22.27 | $22.00 | $22.20 | $22.20 | 44,322 |
| 2023-10-06 | $21.84 | $22.21 | $21.79 | $22.14 | $22.14 | 49,896 |
| 2023-10-05 | $21.87 | $21.95 | $21.75 | $21.88 | $21.88 | 106,254 |
| 2023-10-04 | $21.73 | $22.01 | $21.73 | $21.99 | $21.99 | 99,917 |
| 2023-10-03 | $21.96 | $21.97 | $21.67 | $21.78 | $21.78 | 46,310 |
| 2023-10-02 | $21.99 | $22.08 | $21.89 | $21.99 | $21.99 | 59,568 |
| 2023-09-29 | $21.96 | $22.07 | $21.83 | $21.87 | $21.87 | 90,621 |
| 2023-09-28 | $21.74 | $21.95 | $21.68 | $21.91 | $21.91 | 27,183 |
| 2023-09-27 | $21.81 | $21.82 | $21.60 | $21.79 | $21.79 | 75,140 |
| 2023-09-26 | $21.93 | $21.93 | $21.67 | $21.72 | $21.72 | 29,993 |
| 2023-09-25 | $21.76 | $21.96 | $21.76 | $21.96 | $21.96 | 46,635 |
| 2023-09-22 | $21.96 | $22.02 | $21.84 | $21.92 | $21.92 | 15,077 |
| 2023-09-21 | $21.95 | $22.01 | $21.86 | $21.89 | $21.89 | 48,184 |
| 2023-09-20 | $22.39 | $22.44 | $22.16 | $22.19 | $22.19 | 112,904 |
| 2023-09-19 | $22.41 | $22.43 | $22.22 | $22.43 | $22.43 | 69,016 |
| 2023-09-18 | $22.40 | $22.45 | $22.33 | $22.42 | $22.42 | 34,697 |
| 2023-09-15 | $22.48 | $22.56 | $22.33 | $22.33 | $22.33 | 53,550 |
| 2023-09-14 | $22.48 | $22.68 | $22.48 | $22.66 | $22.66 | 160,034 |
| 2023-09-13 | $22.53 | $22.58 | $22.41 | $22.50 | $22.50 | 123,557 |
| 2023-09-12 | $22.59 | $22.60 | $22.44 | $22.48 | $22.48 | 48,537 |
| 2023-09-11 | $22.49 | $22.64 | $22.44 | $22.60 | $22.60 | 45,528 |
| 2023-09-08 | $22.43 | $22.50 | $22.39 | $22.46 | $22.46 | 44,574 |
| 2023-09-07 | $22.28 | $22.43 | $22.28 | $22.42 | $22.42 | 34,293 |
| 2023-09-06 | $22.47 | $22.57 | $22.44 | $22.51 | $22.51 | 42,432 |
| 2023-09-05 | $22.61 | $22.67 | $22.53 | $22.64 | $22.64 | 68,635 |
| 2023-09-01 | $22.76 | $22.76 | $22.52 | $22.61 | $22.61 | 47,529 |
| 2023-08-31 | $22.61 | $22.68 | $22.56 | $22.64 | $22.64 | 148,265 |
| 2023-08-30 | $22.50 | $22.61 | $22.50 | $22.59 | $22.59 | 57,134 |
| 2023-08-29 | $22.21 | $22.51 | $22.21 | $22.51 | $22.51 | 42,932 |
| 2023-08-28 | $22.10 | $22.19 | $22.05 | $22.19 | $22.19 | 43,013 |
| 2023-08-25 | $21.99 | $22.10 | $21.83 | $22.06 | $22.06 | 28,480 |
| 2023-08-24 | $22.42 | $22.42 | $21.93 | $21.95 | $21.95 | 227,482 |
| 2023-08-23 | $22.09 | $22.30 | $22.05 | $22.26 | $22.26 | 58,276 |
| 2023-08-22 | $22.16 | $22.16 | $21.93 | $22.03 | $22.03 | 719,227 |
| 2023-08-21 | $21.79 | $22.08 | $21.76 | $22.05 | $22.05 | 71,710 |
| 2023-08-18 | $21.70 | $21.86 | $21.66 | $21.82 | $21.82 | 169,284 |
| 2023-08-17 | $21.91 | $22.00 | $21.76 | $21.82 | $21.82 | 334,051 |
| 2023-08-16 | $22.11 | $22.15 | $21.95 | $21.96 | $21.96 | 49,743 |
| 2023-08-15 | $22.15 | $22.23 | $22.05 | $22.08 | $22.08 | 100,128 |
| 2023-08-14 | $22.13 | $22.31 | $22.09 | $22.30 | $22.30 | 28,716 |
| 2023-08-11 | $22.16 | $22.19 | $22.05 | $22.15 | $22.15 | 43,332 |
| 2023-08-10 | $22.35 | $22.46 | $22.17 | $22.26 | $22.26 | 63,969 |
| 2023-08-09 | $22.27 | $22.32 | $22.13 | $22.20 | $22.20 | 72,002 |
| 2023-08-08 | $22.38 | $22.38 | $22.17 | $22.34 | $22.34 | 41,300 |
| 2023-08-07 | $22.42 | $22.46 | $22.31 | $22.46 | $22.46 | 38,852 |
| 2023-08-04 | $22.47 | $22.57 | $22.33 | $22.34 | $22.34 | 56,463 |
| 2023-08-03 | $22.34 | $22.47 | $22.30 | $22.40 | $22.40 | 79,547 |
| 2023-08-02 | $22.62 | $22.62 | $22.34 | $22.42 | $22.42 | 125,422 |
| 2023-08-01 | $22.61 | $22.78 | $22.61 | $22.75 | $22.75 | 248,525 |
| 2023-07-31 | $22.78 | $22.78 | $22.69 | $22.78 | $22.78 | 96,717 |
| 2023-07-28 | $22.57 | $22.80 | $22.57 | $22.75 | $22.75 | 75,719 |
| 2023-07-27 | $22.78 | $22.79 | $22.44 | $22.52 | $22.52 | 62,341 |
| 2023-07-26 | $22.59 | $22.60 | $22.40 | $22.57 | $22.57 | 71,874 |
| 2023-07-25 | $22.56 | $22.66 | $22.50 | $22.62 | $22.62 | 97,042 |
| 2023-07-24 | $22.39 | $22.57 | $22.39 | $22.50 | $22.50 | 276,998 |
| 2023-07-21 | $22.66 | $22.66 | $22.44 | $22.44 | $22.44 | 95,355 |
| 2023-07-20 | $22.77 | $22.77 | $22.43 | $22.46 | $22.46 | 48,582 |
| 2023-07-19 | $22.90 | $22.91 | $22.74 | $22.83 | $22.83 | 102,159 |
| 2023-07-18 | $22.74 | $22.89 | $22.63 | $22.84 | $22.84 | 207,818 |
| 2023-07-17 | $22.66 | $22.77 | $22.59 | $22.75 | $22.75 | 118,072 |
| 2023-07-14 | $22.53 | $22.72 | $22.52 | $22.62 | $22.62 | 153,619 |
| 2023-07-13 | $22.53 | $22.64 | $22.43 | $22.63 | $22.63 | 224,163 |
| 2023-07-12 | $22.38 | $22.43 | $22.26 | $22.37 | $22.37 | 399,528 |
| 2023-07-11 | $22.15 | $22.18 | $22.03 | $22.16 | $22.16 | 480,385 |
| 2023-07-10 | $22.11 | $22.11 | $22.00 | $22.07 | $22.07 | 454,916 |
| 2023-07-07 | $22.13 | $22.23 | $22.08 | $22.10 | $22.10 | 234,823 |
| 2023-07-06 | $22.12 | $22.15 | $21.98 | $22.10 | $22.10 | 1,311,746 |
| 2023-07-05 | $22.22 | $22.30 | $22.18 | $22.25 | $22.25 | 110,517 |
| 2023-07-03 | $22.30 | $22.30 | $22.17 | $22.25 | $22.25 | 85,105 |
| 2023-06-30 | $22.18 | $22.27 | $22.12 | $22.25 | $22.25 | 286,811 |
| 2023-06-29 | $22.02 | $22.05 | $21.90 | $22.04 | $22.04 | 963,686 |
| 2023-06-28 | $21.95 | $22.10 | $21.93 | $22.02 | $22.02 | 186,581 |
| 2023-06-27 | $21.80 | $22.05 | $21.74 | $21.98 | $21.98 | 521,469 |
| 2023-06-26 | $21.93 | $21.93 | $21.73 | $21.73 | $21.73 | 100,011 |
| 2023-06-23 | $21.94 | $21.99 | $21.85 | $21.89 | $21.89 | 70,355 |
| 2023-06-22 | $21.86 | $22.04 | $21.78 | $22.04 | $22.04 | 84,826 |
| 2023-06-21 | $21.85 | $22.01 | $21.85 | $21.92 | $21.92 | 300,095 |
| 2023-06-20 | $22.08 | $22.15 | $21.96 | $22.13 | $22.13 | 4,005,554 |
| 2023-06-16 | $22.14 | $22.16 | $22.08 | $22.14 | $22.14 | 463,030 |
| 2023-06-15 | $22.02 | $22.13 | $22.02 | $22.13 | $22.13 | 131,092 |
| 2023-06-14 | $22.11 | $22.12 | $22.02 | $22.07 | $22.07 | 157,218 |
| 2023-06-13 | $22.10 | $22.11 | $22.05 | $22.08 | $22.08 | 123,090 |
| 2023-06-12 | $22.08 | $22.08 | $21.97 | $22.06 | $22.06 | 249,047 |
| 2023-06-09 | $22.01 | $22.04 | $21.95 | $22.00 | $22.00 | 99,448 |
| 2023-06-08 | $21.84 | $21.99 | $21.84 | $21.96 | $21.96 | 322,662 |
| 2023-06-07 | $22.05 | $22.05 | $21.86 | $21.91 | $21.91 | 39,233 |
| 2023-06-06 | $21.88 | $22.02 | $21.88 | $21.95 | $21.95 | 130,581 |
| 2023-06-05 | $21.91 | $22.02 | $21.91 | $21.92 | $21.92 | 27,694 |
| 2023-06-02 | $21.89 | $21.97 | $21.89 | $21.95 | $21.95 | 25,220 |
| 2023-06-01 | $21.73 | $21.89 | $21.73 | $21.86 | $21.86 | 16,440 |
| 2023-05-31 | $21.67 | $21.79 | $21.67 | $21.76 | $21.76 | 16,762 |
| 2023-05-30 | $21.80 | $21.84 | $21.74 | $21.79 | $21.79 | 45,046 |
| 2023-05-26 | $21.62 | $21.77 | $21.59 | $21.73 | $21.73 | 28,596 |
| 2023-05-25 | $21.37 | $21.53 | $21.36 | $21.48 | $21.48 | 22,943 |
| 2023-05-24 | $21.10 | $21.22 | $21.06 | $21.17 | $21.17 | 27,561 |
| 2023-05-23 | $21.44 | $21.44 | $21.23 | $21.24 | $21.24 | 21,451 |
| 2023-05-22 | $21.45 | $21.50 | $21.39 | $21.47 | $21.47 | 13,576 |
| 2023-05-19 | $21.49 | $21.49 | $21.32 | $21.37 | $21.37 | 16,126 |
| 2023-05-18 | $21.24 | $21.45 | $21.22 | $21.45 | $21.45 | 11,457 |
| 2023-05-17 | $21.08 | $21.21 | $20.98 | $21.17 | $21.17 | 13,161 |
| 2023-05-16 | $20.95 | $21.05 | $20.91 | $20.91 | $20.91 | 19,939 |
| 2023-05-15 | $20.81 | $20.94 | $20.74 | $20.88 | $20.88 | 13,121 |
| 2023-05-12 | $20.97 | $20.97 | $20.68 | $20.82 | $20.82 | 20,612 |
| 2023-05-11 | $20.93 | $20.93 | $20.76 | $20.87 | $20.87 | 30,335 |
| 2023-05-10 | $20.72 | $20.83 | $20.68 | $20.78 | $20.78 | 22,947 |
| 2023-05-09 | $20.70 | $20.70 | $20.60 | $20.64 | $20.64 | 8,482 |
| 2023-05-08 | $20.59 | $20.75 | $20.59 | $20.73 | $20.73 | 14,446 |
| 2023-05-05 | $20.45 | $20.74 | $20.44 | $20.67 | $20.67 | 37,824 |
| 2023-05-04 | $20.27 | $20.40 | $20.21 | $20.30 | $20.30 | 105,424 |
| 2023-05-03 | $20.55 | $20.56 | $20.33 | $20.36 | $20.36 | 46,545 |
| 2023-05-02 | $20.50 | $20.50 | $20.37 | $20.43 | $20.43 | 38,222 |
| 2023-05-01 | $20.55 | $20.71 | $20.55 | $20.62 | $20.62 | 14,507 |
| 2023-04-28 | $20.57 | $20.62 | $20.47 | $20.58 | $20.58 | 45,923 |
| 2023-04-27 | $20.34 | $20.52 | $20.34 | $20.52 | $20.52 | 5,909 |
| 2023-04-26 | $20.21 | $20.21 | $19.99 | $20.07 | $20.07 | 11,743 |
| 2023-04-25 | $20.19 | $20.19 | $19.93 | $19.97 | $19.97 | 6,375 |
| 2023-04-24 | $20.22 | $20.33 | $20.16 | $20.27 | $20.27 | 13,945 |
| 2023-04-21 | $20.24 | $20.39 | $20.18 | $20.30 | $20.30 | 20,635 |
| 2023-04-20 | $20.17 | $20.40 | $20.17 | $20.27 | $20.27 | 6,226 |
| 2023-04-19 | $20.27 | $20.47 | $20.27 | $20.41 | $20.41 | 23,910 |
| 2023-04-18 | $20.50 | $20.50 | $20.36 | $20.41 | $20.41 | 279,167 |
| 2023-04-17 | $20.31 | $20.39 | $20.27 | $20.39 | $20.39 | 7,505 |
| 2023-04-14 | $20.23 | $20.43 | $20.23 | $20.36 | $20.36 | 14,012 |
| 2023-04-13 | $20.18 | $20.43 | $20.18 | $20.38 | $20.38 | 22,282 |
| 2023-04-12 | $20.19 | $20.24 | $20.10 | $20.11 | $20.11 | 14,310 |
| 2023-04-11 | $20.38 | $20.38 | $20.21 | $20.22 | $20.22 | 5,656 |
| 2023-04-10 | $20.17 | $20.30 | $20.10 | $20.27 | $20.27 | 5,910 |
| 2023-04-06 | $20.12 | $20.32 | $20.12 | $20.31 | $20.31 | 5,771 |
| 2023-04-05 | $20.22 | $20.24 | $20.10 | $20.23 | $20.23 | 7,542 |
| 2023-04-04 | $20.38 | $20.42 | $20.28 | $20.31 | $20.31 | 23,238 |
| 2023-04-03 | $20.39 | $20.39 | $20.25 | $20.38 | $20.38 | 9,331 |
| 2023-03-31 | $20.12 | $20.41 | $20.11 | $20.41 | $20.41 | 9,818 |
| 2023-03-30 | $20.21 | $20.23 | $20.08 | $20.21 | $20.21 | 30,122 |
| 2023-03-29 | $19.90 | $20.10 | $19.90 | $20.04 | $20.04 | 6,617 |
| 2023-03-28 | $19.75 | $19.76 | $19.64 | $19.76 | $19.76 | 8,882 |
| 2023-03-27 | $20.05 | $20.05 | $19.79 | $19.85 | $19.85 | 4,160 |
| 2023-03-24 | $19.80 | $19.96 | $19.80 | $19.91 | $19.91 | 5,773 |
| 2023-03-23 | $19.93 | $20.10 | $19.75 | $19.84 | $19.84 | 26,692 |
| 2023-03-22 | $19.87 | $20.08 | $19.75 | $19.75 | $19.75 | 14,149 |
| 2023-03-21 | $19.86 | $19.94 | $19.77 | $19.90 | $19.90 | 6,068 |
| 2023-03-20 | $19.66 | $19.69 | $19.54 | $19.69 | $19.69 | 5,955 |
| 2023-03-17 | $19.73 | $19.79 | $19.55 | $19.61 | $19.61 | 266,552 |
| 2023-03-16 | $19.28 | $19.70 | $19.28 | $19.70 | $19.70 | 1,128 |
| 2023-03-15 | $19.07 | $19.27 | $19.07 | $19.27 | $19.27 | 5,167 |
| 2023-03-14 | $19.14 | $19.26 | $19.02 | $19.21 | $19.21 | 29,428 |
| 2023-03-13 | $18.63 | $19.07 | $18.63 | $18.87 | $18.87 | 19,802 |
| 2023-03-10 | $18.87 | $18.98 | $18.78 | $18.78 | $18.78 | 2,283 |
| 2023-03-09 | $19.35 | $19.43 | $18.96 | $18.96 | $18.96 | 12,144 |
| 2023-03-08 | $19.16 | $19.26 | $19.16 | $19.24 | $19.24 | 19,575 |
| 2023-03-07 | $19.25 | $19.33 | $19.15 | $19.17 | $19.17 | 24,581 |
| 2023-03-06 | $19.47 | $19.52 | $19.34 | $19.36 | $19.36 | 3,904 |
| 2023-03-03 | $19.19 | $19.34 | $19.17 | $19.34 | $19.34 | 4,631 |
| 2023-03-02 | $18.85 | $19.05 | $18.81 | $19.03 | $19.03 | 9,602 |
| 2023-03-01 | $19.01 | $19.11 | $18.62 | $18.92 | $18.92 | 124,364 |
| 2023-02-28 | $19.01 | $19.17 | $19.01 | $19.09 | $19.09 | 10,538 |
| 2023-02-27 | $19.08 | $19.10 | $19.03 | $19.08 | $19.08 | 4,895 |
| 2023-02-24 | $18.95 | $19.03 | $18.87 | $18.98 | $18.98 | 13,278 |
| 2023-02-23 | $19.22 | $19.23 | $19.08 | $19.23 | $19.23 | 8,023 |
| 2023-02-22 | $19.15 | $19.17 | $19.02 | $19.07 | $19.07 | 71,109 |
| 2023-02-21 | $19.29 | $19.29 | $19.05 | $19.09 | $19.09 | 5,747 |
| 2023-02-17 | $19.40 | $19.44 | $19.30 | $19.42 | $19.42 | 4,685 |
| 2023-02-16 | $19.62 | $19.75 | $19.52 | $19.52 | $19.52 | 2,004 |
| 2023-02-15 | $19.62 | $19.74 | $19.62 | $19.74 | $19.74 | 2,984 |
| 2023-02-14 | $19.53 | $19.68 | $19.49 | $19.67 | $19.67 | 6,787 |
| 2023-02-13 | $19.44 | $19.56 | $19.43 | $19.52 | $19.52 | 4,731 |
| 2023-02-10 | $19.39 | $19.39 | $19.20 | $19.33 | $19.33 | 72,078 |
| 2023-02-09 | $19.68 | $19.68 | $19.37 | $19.41 | $19.41 | 248,813 |
| 2023-02-08 | $19.69 | $19.69 | $19.51 | $19.53 | $19.53 | 5,345 |
| 2023-02-07 | $19.46 | $19.78 | $19.46 | $19.78 | $19.78 | 407 |
| 2023-02-06 | $19.58 | $19.58 | $19.50 | $19.50 | $19.50 | 3,472 |
| 2023-02-03 | $19.77 | $19.90 | $19.63 | $19.63 | $19.63 | 6,556 |
| 2023-02-02 | $19.76 | $19.90 | $19.72 | $19.82 | $19.82 | 41,661 |
| 2023-02-01 | $19.06 | $19.50 | $19.06 | $19.41 | $19.41 | 26,200 |
| 2023-01-31 | $18.92 | $19.08 | $18.92 | $19.08 | $19.08 | 11,766 |
| 2023-01-30 | $18.97 | $19.05 | $18.88 | $18.88 | $18.88 | 5,495 |
| 2023-01-27 | $19.14 | $19.27 | $19.09 | $19.19 | $19.19 | 256,856 |
| 2023-01-26 | $18.87 | $19.03 | $18.79 | $19.03 | $19.03 | 43,369 |
| 2023-01-25 | $18.42 | $18.75 | $18.42 | $18.74 | $18.74 | 19,094 |
| 2023-01-24 | $18.69 | $18.83 | $18.69 | $18.77 | $18.77 | 43,478 |
| 2023-01-23 | $18.60 | $18.85 | $18.60 | $18.81 | $18.81 | 5,742 |
| 2023-01-20 | $18.16 | $18.53 | $18.16 | $18.50 | $18.50 | 14,522 |
| 2023-01-19 | $18.16 | $18.23 | $18.11 | $18.13 | $18.13 | 7,335 |
| 2023-01-18 | $18.48 | $18.58 | $18.27 | $18.27 | $18.27 | 14,148 |
| 2023-01-17 | $18.41 | $18.46 | $18.35 | $18.40 | $18.40 | 5,793 |
| 2023-01-13 | $18.15 | $18.41 | $18.15 | $18.41 | $18.41 | 5,834 |
| 2023-01-12 | $18.13 | $18.35 | $18.13 | $18.28 | $18.28 | 15,973 |
| 2023-01-11 | $18.02 | $18.23 | $18.02 | $18.23 | $18.23 | 12,272 |
| 2023-01-10 | $17.81 | $18.00 | $17.81 | $18.00 | $18.00 | 3,715 |
| 2023-01-09 | $17.87 | $18.15 | $17.86 | $17.88 | $17.88 | 35,480 |
| 2023-01-06 | $17.50 | $17.89 | $17.47 | $17.83 | $17.83 | 16,675 |
| 2023-01-05 | $17.52 | $17.56 | $17.45 | $17.45 | $17.45 | 5,771 |
| 2023-01-04 | $17.65 | $17.75 | $17.50 | $17.64 | $17.64 | 23,385 |
| 2023-01-03 | $17.85 | $17.85 | $17.48 | $17.56 | $17.56 | 16,364 |
| 2022-12-30 | $17.51 | $17.67 | $17.51 | $17.67 | $17.67 | 71,216 |
| 2022-12-29 | $17.59 | $17.71 | $17.59 | $17.65 | $17.65 | 106,026 |
| 2022-12-28 | $17.49 | $17.60 | $17.33 | $17.36 | $17.36 | 145,263 |
| 2022-12-27 | $17.67 | $17.67 | $17.50 | $17.52 | $17.52 | 367,451 |
| 2022-12-23 | $17.63 | $17.75 | $17.56 | $17.72 | $17.72 | 65,005 |
| 2022-12-22 | $17.77 | $17.79 | $17.46 | $17.66 | $17.66 | 23,945 |
| 2022-12-21 | $17.90 | $18.07 | $17.90 | $17.99 | $17.99 | 35,374 |
| 2022-12-20 | $17.76 | $17.90 | $17.76 | $17.84 | $17.84 | 12,703 |
| 2022-12-19 | $17.92 | $17.96 | $17.75 | $17.83 | $17.83 | 9,939 |
| 2022-12-16 | $18.18 | $18.18 | $17.90 | $18.03 | $18.03 | 4,469 |
| 2022-12-15 | $18.26 | $18.26 | $18.04 | $18.12 | $18.12 | 35,937 |
| 2022-12-14 | $18.72 | $18.82 | $18.54 | $18.60 | $18.60 | 5,685 |
| 2022-12-13 | $18.91 | $18.91 | $18.60 | $18.67 | $18.67 | 9,930 |
| 2022-12-12 | $18.39 | $18.51 | $18.34 | $18.49 | $18.49 | 2,958 |
| 2022-12-09 | $18.43 | $18.55 | $18.36 | $18.36 | $18.36 | 11,277 |
| 2022-12-08 | $18.31 | $18.46 | $18.31 | $18.42 | $18.42 | 10,103 |
| 2022-12-07 | $18.27 | $18.37 | $18.22 | $18.23 | $18.23 | 13,710 |
| 2022-12-06 | $18.37 | $18.42 | $18.26 | $18.33 | $18.33 | 35,145 |
| 2022-12-05 | $18.70 | $18.72 | $18.54 | $18.56 | $18.56 | 182,381 |
| 2022-12-02 | $18.66 | $18.83 | $18.66 | $18.79 | $18.79 | 54,038 |
| 2022-12-01 | $18.85 | $18.89 | $18.77 | $18.84 | $18.84 | 7,108 |
| 2022-11-30 | $18.25 | $18.78 | $18.20 | $18.78 | $18.78 | 22,288 |
| 2022-11-29 | $18.34 | $18.39 | $18.22 | $18.22 | $18.22 | 7,900 |
| 2022-11-28 | $18.53 | $18.53 | $18.29 | $18.34 | $18.34 | 33,454 |
| 2022-11-25 | $18.50 | $18.56 | $18.50 | $18.55 | $18.55 | 40,324 |
| 2022-11-23 | $18.42 | $18.65 | $18.42 | $18.65 | $18.65 | 12,005 |
| 2022-11-22 | $18.32 | $18.50 | $18.32 | $18.45 | $18.45 | 23,797 |
| 2022-11-21 | $18.41 | $18.41 | $18.26 | $18.30 | $18.30 | 10,451 |
| 2022-11-18 | $18.37 | $18.41 | $18.35 | $18.41 | $18.41 | 5,144 |
| 2022-11-17 | $18.17 | $18.43 | $18.17 | $18.40 | $18.40 | 6,278 |
| 2022-11-16 | $18.48 | $18.48 | $18.38 | $18.42 | $18.42 | 15,101 |
| 2022-11-15 | $18.72 | $18.74 | $18.47 | $18.57 | $18.57 | 29,205 |
| 2022-11-14 | $18.41 | $18.58 | $18.38 | $18.43 | $18.43 | 5,624 |
| 2022-11-11 | $18.26 | $18.54 | $18.26 | $18.50 | $18.50 | 19,881 |
| 2022-11-10 | $18.12 | $18.31 | $17.97 | $18.25 | $18.25 | 36,124 |
| 2022-11-09 | $17.57 | $17.62 | $17.38 | $17.41 | $17.41 | 37,853 |
| 2022-11-08 | $17.75 | $17.86 | $17.56 | $17.74 | $17.74 | 19,821 |
| 2022-11-07 | $17.41 | $17.62 | $17.41 | $17.60 | $17.60 | 47,501 |
| 2022-11-04 | $17.39 | $17.52 | $17.30 | $17.43 | $17.43 | 19,817 |
| 2022-11-03 | $17.29 | $17.43 | $17.24 | $17.24 | $17.24 | 40,992 |
| 2022-11-02 | $17.82 | $17.98 | $17.52 | $17.52 | $17.52 | 184,210 |
| 2022-11-01 | $18.13 | $18.14 | $17.88 | $17.88 | $17.88 | 9,478 |
| 2022-10-31 | $18.08 | $18.11 | $17.98 | $18.02 | $18.02 | 6,408 |
| 2022-10-28 | $17.83 | $18.19 | $17.83 | $18.16 | $18.16 | 2,685 |
| 2022-10-27 | $17.94 | $18.03 | $17.78 | $17.78 | $17.78 | 18,110 |
| 2022-10-26 | $18.09 | $18.26 | $17.94 | $17.99 | $17.99 | 10,385 |
| 2022-10-25 | $18.20 | $18.24 | $18.11 | $18.19 | $18.19 | 16,915 |
| 2022-10-24 | $17.98 | $18.05 | $17.77 | $17.95 | $17.95 | 41,281 |
| 2022-10-21 | $17.50 | $17.91 | $17.50 | $17.90 | $17.90 | 29,364 |
| 2022-10-20 | $17.66 | $17.85 | $17.55 | $17.60 | $17.60 | 27,263 |
| 2022-10-19 | $17.66 | $17.78 | $17.57 | $17.68 | $17.68 | 29,257 |
| 2022-10-18 | $17.82 | $17.82 | $17.60 | $17.72 | $17.72 | 4,740 |
| 2022-10-17 | $17.44 | $17.66 | $17.44 | $17.62 | $17.62 | 10,311 |
| 2022-10-14 | $17.72 | $17.72 | $17.15 | $17.15 | $17.15 | 7,339 |
| 2022-10-13 | $16.91 | $17.61 | $16.91 | $17.61 | $17.61 | 12,130 |
| 2022-10-12 | $17.33 | $17.41 | $17.28 | $17.32 | $17.32 | 22,650 |
| 2022-10-11 | $17.33 | $17.46 | $17.25 | $17.35 | $17.35 | 35,699 |
| 2022-10-10 | $17.56 | $17.56 | $17.38 | $17.51 | $17.51 | 5,799 |
| 2022-10-07 | $17.80 | $17.81 | $17.59 | $17.63 | $17.63 | 19,522 |
| 2022-10-06 | $18.11 | $18.19 | $18.01 | $18.01 | $18.01 | 26,029 |
| 2022-10-05 | $18.05 | $18.26 | $17.92 | $18.17 | $18.17 | 50,414 |
| 2022-10-04 | $17.98 | $18.22 | $17.98 | $18.20 | $18.20 | 93,827 |
| 2022-10-03 | $17.58 | $17.90 | $17.58 | $17.83 | $17.83 | 283,420 |
| 2022-09-30 | $17.68 | $17.75 | $17.54 | $17.55 | $17.55 | 26,001 |
| 2022-09-29 | $17.67 | $17.75 | $17.55 | $17.72 | $17.72 | 313,583 |
| 2022-09-28 | $17.77 | $18.12 | $17.77 | $18.08 | $18.08 | 321,525 |
| 2022-09-27 | $18.01 | $18.03 | $17.72 | $17.83 | $17.83 | 22,887 |
| 2022-09-26 | $17.94 | $17.99 | $17.78 | $17.83 | $17.83 | 28,844 |
| 2022-09-23 | $18.00 | $18.00 | $17.71 | $17.83 | $17.83 | 66,160 |
| 2022-09-22 | $18.18 | $18.18 | $17.99 | $18.03 | $18.03 | 51,531 |
| 2022-09-21 | $18.42 | $18.53 | $18.17 | $18.17 | $18.17 | 43,308 |
| 2022-09-20 | $18.36 | $18.48 | $18.31 | $18.37 | $18.37 | 46,147 |
| 2022-09-19 | $18.42 | $18.53 | $18.36 | $18.53 | $18.53 | 36,470 |
| 2022-09-16 | $18.31 | $18.41 | $18.28 | $18.39 | $18.39 | 16,454 |
| 2022-09-15 | $18.58 | $18.69 | $18.45 | $18.50 | $18.50 | 25,907 |
| 2022-09-14 | $18.59 | $18.70 | $18.55 | $18.69 | $18.69 | 25,714 |
| 2022-09-13 | $18.85 | $18.85 | $18.52 | $18.56 | $18.56 | 69,784 |
| 2022-09-12 | $19.08 | $19.21 | $19.08 | $19.21 | $19.21 | 67,702 |
| 2022-09-09 | $19.05 | $19.13 | $19.03 | $19.08 | $19.08 | 86,178 |
| 2022-09-08 | $18.75 | $18.90 | $18.72 | $18.82 | $18.82 | 24,891 |
| 2022-09-07 | $18.63 | $18.86 | $18.62 | $18.84 | $18.84 | 51,760 |
| 2022-09-06 | $18.61 | $18.67 | $18.50 | $18.56 | $18.56 | 26,074 |
| 2022-09-02 | $18.85 | $18.97 | $18.59 | $18.61 | $18.61 | 33,821 |
| 2022-09-01 | $18.67 | $18.75 | $18.51 | $18.75 | $18.75 | 16,707 |
| 2022-08-31 | $18.85 | $18.92 | $18.79 | $18.79 | $18.79 | 10,776 |
| 2022-08-30 | $18.91 | $18.91 | $18.73 | $18.78 | $18.78 | 27,355 |
| 2022-08-29 | $18.97 | $19.05 | $18.91 | $18.96 | $18.96 | 74,804 |
| 2022-08-26 | $19.35 | $19.35 | $19.02 | $19.05 | $19.05 | 55,774 |
| 2022-08-25 | $19.29 | $19.41 | $19.28 | $19.41 | $19.41 | 24,436 |
| 2022-08-24 | $19.22 | $19.32 | $19.21 | $19.26 | $19.26 | 18,847 |
| 2022-08-23 | $19.14 | $19.28 | $19.14 | $19.21 | $19.21 | 298,137 |
| 2022-08-22 | $19.29 | $19.29 | $19.19 | $19.21 | $19.21 | 39,311 |
| 2022-08-19 | $19.55 | $19.57 | $19.42 | $19.47 | $19.47 | 33,129 |
| 2022-08-18 | $19.64 | $19.68 | $19.59 | $19.68 | $19.68 | 47,049 |
| 2022-08-17 | $19.65 | $19.69 | $19.57 | $19.61 | $19.61 | 19,473 |
| 2022-08-16 | $19.72 | $19.74 | $19.66 | $19.71 | $19.71 | 143,921 |
| 2022-08-15 | $19.67 | $19.73 | $19.66 | $19.73 | $19.73 | 14,691 |
| 2022-08-12 | $19.59 | $19.66 | $19.48 | $19.63 | $19.63 | 31,599 |
| 2022-08-11 | $19.64 | $19.64 | $19.43 | $19.45 | $19.45 | 38,020 |
| 2022-08-10 | $19.43 | $19.53 | $19.43 | $19.50 | $19.50 | 37,611 |
| 2022-08-09 | $19.35 | $19.36 | $19.21 | $19.25 | $19.25 | 65,880 |
| 2022-08-08 | $19.46 | $19.51 | $19.30 | $19.40 | $19.40 | 15,113 |
| 2022-08-05 | $19.36 | $19.44 | $19.28 | $19.39 | $19.39 | 12,872 |
| 2022-08-04 | $19.48 | $19.50 | $19.37 | $19.45 | $19.45 | 628,889 |
| 2022-08-03 | $19.36 | $19.46 | $19.34 | $19.44 | $19.44 | 21,824 |
| 2022-08-02 | $19.23 | $19.33 | $19.17 | $19.23 | $19.23 | 40,359 |
| 2022-08-01 | $19.24 | $19.35 | $19.22 | $19.25 | $19.25 | 239,384 |
| 2022-07-29 | $19.23 | $19.30 | $19.06 | $19.30 | $19.30 | 47,509 |
| 2022-07-28 | $18.93 | $19.13 | $18.91 | $19.11 | $19.11 | 36,835 |
| 2022-07-27 | $18.74 | $19.05 | $18.66 | $19.01 | $19.01 | 35,693 |
| 2022-07-26 | $18.62 | $18.68 | $18.52 | $18.57 | $18.57 | 34,208 |
| 2022-07-25 | $18.80 | $18.80 | $18.68 | $18.72 | $18.72 | 18,483 |
| 2022-07-22 | $18.96 | $18.96 | $18.73 | $18.77 | $18.77 | 69,353 |
| 2022-07-21 | $18.86 | $19.01 | $18.73 | $18.98 | $18.98 | 131,798 |
| 2022-07-20 | $18.74 | $18.85 | $18.68 | $18.83 | $18.83 | 43,746 |
| 2022-07-19 | $18.54 | $18.70 | $18.47 | $18.69 | $18.69 | 103,648 |
| 2022-07-18 | $18.58 | $18.60 | $18.29 | $18.37 | $18.37 | 98,890 |
| 2022-07-15 | $18.39 | $18.44 | $18.33 | $18.41 | $18.41 | 36,562 |
| 2022-07-14 | $17.95 | $18.24 | $17.94 | $18.24 | $18.24 | 46,900 |
| 2022-07-13 | $18.05 | $18.26 | $18.03 | $18.18 | $18.18 | 22,931 |
| 2022-07-12 | $18.37 | $18.37 | $18.15 | $18.18 | $18.18 | 32,911 |
| 2022-07-11 | $18.50 | $18.50 | $18.04 | $18.27 | $18.27 | 290,842 |
| 2022-07-08 | $18.47 | $18.66 | $18.46 | $18.56 | $18.56 | 70,175 |
| 2022-07-07 | $18.41 | $18.59 | $18.41 | $18.54 | $18.54 | 15,932 |
| 2022-07-06 | $18.31 | $18.43 | $18.20 | $18.30 | $18.30 | 39,173 |
| 2022-07-05 | $17.89 | $18.29 | $17.88 | $18.29 | $18.29 | 51,597 |
| 2022-07-01 | $18.00 | $18.08 | $17.86 | $18.05 | $18.05 | 345,299 |
| 2022-06-30 | $17.91 | $18.09 | $17.79 | $17.93 | $17.93 | 58,055 |
| 2022-06-29 | $18.08 | $18.24 | $18.03 | $18.13 | $18.13 | 146,728 |
| 2022-06-28 | $18.54 | $18.54 | $18.08 | $18.17 | $18.17 | 121,394 |
| 2022-06-27 | $18.48 | $18.55 | $18.40 | $18.45 | $18.45 | 44,188 |
| 2022-06-24 | $18.32 | $18.49 | $18.32 | $18.49 | $18.49 | 189,048 |
| 2022-06-23 | $17.98 | $18.20 | $17.98 | $18.20 | $18.20 | 72,998 |
| 2022-06-22 | $17.98 | $18.17 | $17.88 | $18.04 | $18.04 | 595,935 |
| 2022-06-21 | $17.95 | $18.13 | $17.92 | $18.03 | $18.03 | 278,177 |
| 2022-06-17 | $17.82 | $18.04 | $17.55 | $17.86 | $17.86 | 958,710 |
| 2022-06-16 | $17.75 | $17.85 | $17.49 | $17.53 | $17.53 | 13,682 |
| 2022-06-15 | $18.07 | $18.28 | $17.93 | $18.28 | $18.28 | 1,799 |
| 2022-06-14 | $17.81 | $17.91 | $17.72 | $17.82 | $17.82 | 3,948 |
| 2022-06-13 | $18.13 | $18.13 | $17.80 | $17.81 | $17.81 | 9,272 |
| 2022-06-10 | $18.55 | $18.58 | $18.55 | $18.57 | $18.57 | 792 |
| 2022-06-09 | $19.34 | $19.34 | $19.05 | $19.05 | $19.05 | 1,179 |
| 2022-06-08 | $19.44 | $19.44 | $19.31 | $19.33 | $19.33 | 5,152 |
| 2022-06-07 | $19.35 | $19.39 | $19.29 | $19.38 | $19.38 | 2,092 |
| 2022-06-06 | $19.22 | $19.31 | $19.22 | $19.24 | $19.24 | 3,227 |
| 2022-06-03 | $19.34 | $19.34 | $19.16 | $19.20 | $19.20 | 3,835 |
| 2022-06-02 | $19.20 | $19.42 | $19.13 | $19.38 | $19.38 | 2,244 |
| 2022-06-01 | $19.27 | $19.30 | $19.15 | $19.19 | $19.19 | 9,262 |
| 2022-05-31 | $19.31 | $19.31 | $19.16 | $19.23 | $19.23 | 4,690 |
| 2022-05-27 | $19.08 | $19.19 | $19.08 | $19.19 | $19.19 | 4,777 |
| 2022-05-26 | $18.79 | $18.95 | $18.79 | $18.88 | $18.88 | 9,108 |
| 2022-05-25 | $18.41 | $18.54 | $18.40 | $18.53 | $18.53 | 3,238 |
| 2022-05-24 | $18.15 | $18.38 | $18.15 | $18.33 | $18.33 | 6,391 |
| 2022-05-23 | $18.46 | $18.69 | $18.38 | $18.58 | $18.58 | 6,517 |
| 2022-05-20 | $18.54 | $18.59 | $18.07 | $18.40 | $18.40 | 3,724 |
| 2022-05-19 | $18.36 | $18.56 | $18.36 | $18.45 | $18.45 | 5,462 |
| 2022-05-18 | $18.93 | $18.93 | $18.39 | $18.44 | $18.44 | 9,335 |
| 2022-05-17 | $18.89 | $19.06 | $18.88 | $19.01 | $19.01 | 4,263 |
| 2022-05-16 | $18.84 | $18.84 | $18.67 | $18.71 | $18.71 | 8,725 |
| 2022-05-13 | $18.55 | $18.79 | $18.55 | $18.79 | $18.79 | 3,029 |
| 2022-05-12 | $18.22 | $18.40 | $18.08 | $18.34 | $18.34 | 10,322 |
| 2022-05-11 | $18.64 | $18.77 | $18.38 | $18.38 | $18.38 | 10,078 |
| 2022-05-10 | $18.70 | $18.89 | $18.66 | $18.74 | $18.74 | 12,356 |
| 2022-05-09 | $18.81 | $18.81 | $18.54 | $18.54 | $18.54 | 5,594 |
| 2022-05-06 | $18.93 | $19.06 | $18.90 | $19.02 | $19.02 | 11,829 |
| 2022-05-05 | $19.57 | $19.57 | $19.04 | $19.11 | $19.11 | 51,800 |
| 2022-05-04 | $19.27 | $19.78 | $19.18 | $19.72 | $19.72 | 60,799 |
| 2022-05-03 | $19.33 | $19.37 | $19.23 | $19.27 | $19.27 | 49,775 |
| 2022-05-02 | $19.16 | $19.30 | $19.04 | $19.30 | $19.30 | 27,037 |
| 2022-04-29 | $19.55 | $19.55 | $19.10 | $19.10 | $19.10 | 24,600 |
| 2022-04-28 | $19.48 | $19.71 | $19.34 | $19.62 | $19.62 | 7,323 |
| 2022-04-27 | $19.33 | $19.39 | $19.15 | $19.24 | $19.24 | 3,714 |
| 2022-04-26 | $19.57 | $19.57 | $19.27 | $19.27 | $19.27 | 13,045 |
| 2022-04-25 | $19.54 | $19.75 | $19.45 | $19.75 | $19.75 | 8,795 |
| 2022-04-22 | $19.95 | $19.95 | $19.57 | $19.57 | $19.57 | 16,709 |
| 2022-04-21 | $20.37 | $20.37 | $19.88 | $19.90 | $19.90 | 9,841 |
| 2022-04-20 | $20.32 | $20.32 | $20.16 | $20.18 | $20.18 | 4,265 |
| 2022-04-19 | $20.04 | $20.33 | $20.04 | $20.33 | $20.33 | 1,200 |
| 2022-04-18 | $20.01 | $20.15 | $19.95 | $20.02 | $20.02 | 20,322 |
| 2022-04-14 | $20.31 | $20.31 | $20.03 | $20.03 | $20.03 | 837 |
| 2022-04-13 | $20.15 | $20.40 | $20.15 | $20.37 | $20.37 | 11,341 |
| 2022-04-12 | $20.32 | $20.34 | $20.01 | $20.08 | $20.08 | 8,165 |
| 2022-04-11 | $20.26 | $20.26 | $20.13 | $20.13 | $20.13 | 2,366 |
| 2022-04-08 | $20.63 | $20.63 | $20.44 | $20.44 | $20.44 | 2,748 |
| 2022-04-07 | $20.65 | $20.68 | $20.46 | $20.62 | $20.62 | 3,876 |
| 2022-04-06 | $20.69 | $20.69 | $20.61 | $20.62 | $20.62 | 790 |
| 2022-04-05 | $21.16 | $21.16 | $20.86 | $20.86 | $20.86 | 1,066 |
| 2022-04-04 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 133 |
| 2022-04-01 | $20.95 | $20.95 | $20.80 | $20.89 | $20.89 | 2,338 |
| 2022-03-31 | $21.12 | $21.12 | $20.91 | $20.91 | $20.91 | 7,882 |
| 2022-03-30 | $21.13 | $21.13 | $21.04 | $21.04 | $21.04 | 206 |
| 2022-03-29 | $21.12 | $21.17 | $21.05 | $21.17 | $21.17 | 2,778 |
| 2022-03-28 | $20.85 | $20.97 | $20.85 | $20.97 | $20.97 | 9,997 |
| 2022-03-25 | $20.80 | $20.82 | $20.64 | $20.79 | $20.79 | 32,068 |
| 2022-03-24 | $20.57 | $20.79 | $20.57 | $20.79 | $20.79 | 5,310 |
| 2022-03-23 | $20.60 | $20.63 | $20.54 | $20.54 | $20.54 | 110,593 |
| 2022-03-22 | $20.68 | $20.77 | $20.68 | $20.74 | $20.74 | 38,528 |
| 2022-03-21 | $20.48 | $20.55 | $20.40 | $20.53 | $20.53 | 29,683 |
| 2022-03-18 | $20.25 | $20.55 | $20.21 | $20.52 | $20.52 | 71,994 |
| 2022-03-17 | $20.09 | $20.24 | $20.09 | $20.24 | $20.24 | 59,068 |
| 2022-03-16 | $19.81 | $20.05 | $19.69 | $20.05 | $20.05 | 275,567 |
| 2022-03-15 | $19.51 | $19.63 | $19.41 | $19.63 | $19.63 | 3,510 |
| 2022-03-14 | $19.51 | $19.51 | $19.20 | $19.22 | $19.22 | 15,661 |
| 2022-03-11 | $19.64 | $19.65 | $19.48 | $19.48 | $19.48 | 2,928 |
| 2022-03-10 | $19.67 | $19.76 | $19.61 | $19.75 | $19.75 | 3,300 |
| 2022-03-09 | $19.68 | $19.89 | $19.68 | $19.84 | $19.84 | 1,677 |
| 2022-03-08 | $19.44 | $19.64 | $19.30 | $19.44 | $19.44 | 9,912 |
| 2022-03-07 | $19.71 | $19.71 | $19.48 | $19.48 | $19.48 | 3,265 |
| 2022-03-04 | $20.04 | $20.04 | $19.87 | $19.94 | $19.94 | 5,338 |
| 2022-03-03 | $20.38 | $20.38 | $20.11 | $20.13 | $20.13 | 3,904 |
| 2022-03-02 | $20.16 | $20.39 | $20.15 | $20.36 | $20.36 | 1,281 |
| 2022-03-01 | $20.30 | $20.32 | $20.07 | $20.07 | $20.07 | 4,362 |
| 2022-02-28 | $20.20 | $20.39 | $20.09 | $20.30 | $20.30 | 9,348 |
| 2022-02-25 | $20.11 | $20.27 | $20.06 | $20.27 | $20.27 | 6,149 |
| 2022-02-24 | $19.30 | $20.07 | $19.29 | $20.07 | $20.07 | 75,510 |
| 2022-02-23 | $20.15 | $20.15 | $19.64 | $19.64 | $19.64 | 19,276 |
| 2022-02-22 | $19.99 | $20.02 | $19.97 | $19.97 | $19.97 | 1,344 |
| 2022-02-18 | $20.29 | $20.29 | $20.05 | $20.08 | $20.08 | 5,791 |
| 2022-02-17 | $20.32 | $20.45 | $20.21 | $20.21 | $20.21 | 1,830 |
| 2022-02-16 | $20.35 | $20.59 | $20.35 | $20.59 | $20.59 | 792 |
| 2022-02-15 | $20.42 | $20.56 | $20.41 | $20.56 | $20.56 | 2,414 |
| 2022-02-14 | $20.35 | $20.35 | $20.25 | $20.25 | $20.25 | 816 |
| 2022-02-11 | $20.51 | $20.52 | $20.23 | $20.23 | $20.23 | 4,007 |
| 2022-02-10 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 49 |
| 2022-02-09 | $20.84 | $20.94 | $20.84 | $20.94 | $20.94 | 4,264 |
| 2022-02-08 | $20.64 | $20.68 | $20.61 | $20.61 | $20.61 | 1,824 |
| 2022-02-07 | $20.54 | $20.54 | $20.47 | $20.47 | $20.47 | 238 |
| 2022-02-04 | $20.40 | $20.65 | $20.40 | $20.58 | $20.58 | 6,541 |
| 2022-02-03 | $20.57 | $20.57 | $20.40 | $20.40 | $20.40 | 1,839 |
| 2022-02-02 | $20.85 | $20.93 | $20.82 | $20.89 | $20.89 | 1,408 |
| 2022-02-01 | $20.68 | $20.80 | $20.65 | $20.80 | $20.80 | 9,889 |
| 2022-01-31 | $20.42 | $20.72 | $20.42 | $20.69 | $20.69 | 9,461 |
| 2022-01-28 | $19.99 | $20.34 | $19.99 | $20.34 | $20.34 | 7,858 |
| 2022-01-27 | $20.25 | $20.25 | $19.99 | $19.99 | $19.99 | 3,412 |
| 2022-01-26 | $20.43 | $20.47 | $20.03 | $20.07 | $20.07 | 22,586 |
| 2022-01-25 | $19.98 | $20.32 | $19.97 | $20.09 | $20.09 | 16,598 |
| 2022-01-24 | $20.15 | $20.42 | $19.71 | $20.42 | $20.42 | 91,629 |
| 2022-01-21 | $20.38 | $20.59 | $20.32 | $20.32 | $20.32 | 4,177 |
| 2022-01-20 | $20.88 | $20.88 | $20.62 | $20.62 | $20.62 | 1,228 |
| 2022-01-19 | $20.82 | $20.89 | $20.77 | $20.77 | $20.77 | 7,614 |
| 2022-01-18 | $20.96 | $20.96 | $20.84 | $20.84 | $20.84 | 430 |
| 2022-01-14 | $20.97 | $21.13 | $20.93 | $21.09 | $21.09 | 49,529 |
| 2022-01-13 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 41 |
| 2022-01-12 | $21.23 | $21.25 | $21.21 | $21.24 | $21.24 | 1,256 |
| 2022-01-11 | $21.11 | $21.21 | $21.11 | $21.21 | $21.21 | 4,066 |
| 2022-01-10 | $20.85 | $21.04 | $20.84 | $21.04 | $21.04 | 1,388 |
| 2022-01-07 | $21.07 | $21.07 | $21.01 | $21.05 | $21.05 | 6,065 |
| 2022-01-06 | $21.12 | $21.15 | $21.11 | $21.14 | $21.14 | 400 |
| 2022-01-05 | $21.33 | $21.33 | $21.12 | $21.12 | $21.12 | 300 |
| 2022-01-04 | $21.40 | $21.40 | $21.27 | $21.37 | $21.37 | 4,819 |
| 2022-01-03 | $21.42 | $21.47 | $21.37 | $21.39 | $21.39 | 48,055 |
| 2021-12-31 | $21.39 | $21.40 | $21.34 | $21.37 | $21.37 | 3,858 |
| 2021-12-30 | $21.43 | $21.44 | $21.35 | $21.37 | $21.37 | 3,064 |
| 2021-12-29 | $21.35 | $21.41 | $21.34 | $21.41 | $21.41 | 2,395 |
| 2021-12-28 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 117 |
| 2021-12-27 | $21.44 | $21.44 | $21.42 | $21.42 | $21.42 | 5,387 |
| 2021-12-23 | $21.31 | $21.39 | $21.28 | $21.38 | $21.38 | 11,036 |
| 2021-12-22 | $21.17 | $21.25 | $21.17 | $21.23 | $21.23 | 3,238 |
| 2021-12-21 | $20.91 | $21.12 | $20.90 | $21.12 | $21.12 | 7,817 |
| 2021-12-20 | $20.86 | $20.92 | $20.84 | $20.92 | $20.92 | 1,489 |
| 2021-12-17 | $21.00 | $21.01 | $20.96 | $21.01 | $21.01 | 862 |
| 2021-12-16 | $21.25 | $21.25 | $21.05 | $21.05 | $21.05 | 16,703 |
| 2021-12-15 | $21.01 | $21.31 | $21.01 | $21.26 | $21.26 | 999 |
| 2021-12-14 | $21.02 | $21.07 | $20.96 | $21.07 | $21.07 | 1,817 |
| 2021-12-13 | $21.23 | $21.23 | $21.16 | $21.16 | $21.16 | 800 |
| 2021-12-10 | $21.25 | $21.27 | $21.21 | $21.27 | $21.27 | 2,694 |
| 2021-12-09 | $21.19 | $21.23 | $21.12 | $21.12 | $21.12 | 16,785 |
| 2021-12-08 | $21.23 | $21.28 | $21.17 | $21.28 | $21.28 | 30,570 |
| 2021-12-07 | $21.19 | $21.26 | $21.14 | $21.22 | $21.22 | 199,564 |
| 2021-12-06 | $20.84 | $20.92 | $20.80 | $20.92 | $20.92 | 4,349 |
| 2021-12-03 | $20.82 | $20.85 | $20.78 | $20.82 | $20.82 | 2,869 |
| 2021-12-02 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 57 |
| 2021-12-01 | $21.03 | $21.03 | $21.01 | $21.01 | $21.01 | 664 |
| 2021-11-30 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 65 |
| 2021-11-29 | $21.25 | $21.28 | $21.25 | $21.28 | $21.28 | 1,838 |
| 2021-11-26 | $21.12 | $21.12 | $21.04 | $21.04 | $21.04 | 661 |
| 2021-11-24 | $21.20 | $21.26 | $21.20 | $21.26 | $21.26 | 614 |
| 2021-11-23 | $21.23 | $21.24 | $21.23 | $21.24 | $21.24 | 305 |
| 2021-11-22 | $21.46 | $21.46 | $21.31 | $21.33 | $21.33 | 6,467 |
| 2021-11-19 | $21.37 | $21.42 | $21.35 | $21.37 | $21.37 | 869 |
| 2021-11-18 | $21.39 | $21.40 | $21.35 | $21.35 | $21.35 | 1,724 |
| 2021-11-17 | $21.31 | $21.36 | $21.28 | $21.29 | $21.29 | 10,015 |
| 2021-11-16 | $21.30 | $21.33 | $21.23 | $21.29 | $21.29 | 9,082 |
| 2021-11-15 | $21.30 | $21.30 | $21.18 | $21.18 | $21.18 | 1,696 |
| 2021-11-12 | $21.20 | $21.26 | $21.20 | $21.24 | $21.24 | 763 |
| 2021-11-11 | $21.23 | $21.23 | $21.13 | $21.16 | $21.16 | 8,081 |
| 2021-11-10 | $21.25 | $21.25 | $21.11 | $21.11 | $21.11 | 1,815 |
| 2021-11-09 | $21.25 | $21.27 | $21.20 | $21.22 | $21.22 | 8,703 |
| 2021-11-08 | $21.35 | $21.35 | $21.22 | $21.29 | $21.29 | 2,740 |
| 2021-11-05 | $21.36 | $21.36 | $21.24 | $21.29 | $21.29 | 1,847 |
| 2021-11-04 | $21.25 | $21.35 | $21.23 | $21.30 | $21.30 | 3,750 |
| 2021-11-03 | $21.12 | $21.24 | $21.12 | $21.24 | $21.24 | 1,420 |
| 2021-11-02 | $21.17 | $21.21 | $21.17 | $21.18 | $21.18 | 1,770 |
| 2021-11-01 | $21.10 | $21.12 | $21.07 | $21.11 | $21.11 | 4,969 |
| 2021-10-29 | $20.98 | $21.11 | $20.98 | $21.11 | $21.11 | 3,654 |
| 2021-10-28 | $21.06 | $21.10 | $21.05 | $21.06 | $21.06 | 1,710 |
| 2021-10-27 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 472 |
| 2021-10-26 | $21.10 | $21.11 | $20.98 | $21.00 | $21.00 | 69,442 |
| 2021-10-25 | $20.92 | $21.03 | $20.90 | $20.98 | $20.98 | 2,614 |
| 2021-10-22 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 223 |
| 2021-10-21 | $20.84 | $20.94 | $20.84 | $20.94 | $20.94 | 719 |
| 2021-10-20 | $20.87 | $20.96 | $20.87 | $20.90 | $20.90 | 500 |
| 2021-10-19 | $20.90 | $20.95 | $20.86 | $20.90 | $20.90 | 4,145 |
| 2021-10-18 | $20.79 | $20.84 | $20.72 | $20.84 | $20.84 | 6,057 |
| 2021-10-15 | $20.80 | $20.80 | $20.77 | $20.77 | $20.77 | 1,169 |
| 2021-10-14 | $20.64 | $20.72 | $20.64 | $20.69 | $20.69 | 3,480 |
| 2021-10-13 | $20.41 | $20.50 | $20.41 | $20.50 | $20.50 | 6,908 |
| 2021-10-12 | $20.43 | $20.43 | $20.34 | $20.40 | $20.40 | 7,675 |
| 2021-10-11 | $20.51 | $20.53 | $20.45 | $20.45 | $20.45 | 820 |
| 2021-10-08 | $20.56 | $20.56 | $20.46 | $20.49 | $20.49 | 2,419 |
| 2021-10-07 | $20.54 | $20.64 | $20.51 | $20.55 | $20.55 | 42,836 |
| 2021-10-06 | $20.39 | $20.44 | $20.28 | $20.44 | $20.44 | 58,049 |
| 2021-10-05 | $20.29 | $20.43 | $20.29 | $20.39 | $20.39 | 42,136 |
| 2021-10-04 | $20.36 | $20.39 | $20.16 | $20.21 | $20.21 | 8,633 |
| 2021-10-01 | $20.28 | $20.49 | $20.28 | $20.49 | $20.49 | 20,439 |
| 2021-09-30 | $20.40 | $20.47 | $20.32 | $20.37 | $20.37 | 14,235 |
| 2021-09-29 | $20.49 | $20.49 | $20.39 | $20.39 | $20.39 | 6,694 |
| 2021-09-28 | $20.42 | $20.50 | $20.40 | $20.42 | $20.42 | 1,942 |
| 2021-09-27 | $20.66 | $20.76 | $20.62 | $20.72 | $20.72 | 69,598 |
| 2021-09-24 | $20.68 | $20.77 | $20.68 | $20.75 | $20.75 | 10,508 |
| 2021-09-23 | $20.70 | $20.84 | $20.70 | $20.74 | $20.74 | 10,043 |
| 2021-09-22 | $20.61 | $20.71 | $20.52 | $20.68 | $20.68 | 247,334 |
| 2021-09-21 | $20.65 | $20.65 | $20.55 | $20.60 | $20.60 | 63,572 |
| 2021-09-20 | $20.52 | $20.53 | $20.39 | $20.53 | $20.53 | 7,200 |
| 2021-09-17 | $20.77 | $20.81 | $20.70 | $20.76 | $20.76 | 7,192 |
| 2021-09-16 | $20.84 | $20.89 | $20.77 | $20.87 | $20.87 | 11,542 |
| 2021-09-15 | $20.73 | $20.89 | $20.73 | $20.85 | $20.85 | 2,829 |
| 2021-09-14 | $20.79 | $20.85 | $20.75 | $20.75 | $20.75 | 3,566 |
| 2021-09-13 | $20.90 | $20.90 | $20.71 | $20.78 | $20.78 | 10,366 |
| 2021-09-10 | $20.88 | $20.90 | $20.79 | $20.79 | $20.79 | 5,384 |
| 2021-09-09 | $20.94 | $20.94 | $20.82 | $20.89 | $20.89 | 7,349 |
| 2021-09-08 | $20.87 | $20.92 | $20.82 | $20.88 | $20.88 | 10,916 |
| 2021-09-07 | $20.94 | $20.98 | $20.88 | $20.92 | $20.92 | 56,329 |
| 2021-09-03 | $20.94 | $20.97 | $20.89 | $20.94 | $20.94 | 27,303 |
| 2021-09-02 | $20.95 | $20.95 | $20.86 | $20.93 | $20.93 | 33,237 |
| 2021-09-01 | $21.00 | $21.00 | $20.96 | $20.96 | $20.96 | 4,608 |
| 2021-08-31 | $20.92 | $20.96 | $20.91 | $20.94 | $20.94 | 6,507 |
| 2021-08-30 | $20.84 | $20.97 | $20.84 | $20.95 | $20.95 | 10,222 |
| 2021-08-27 | $20.76 | $20.87 | $20.76 | $20.86 | $20.86 | 7,753 |
| 2021-08-26 | $20.84 | $20.84 | $20.74 | $20.74 | $20.74 | 21,126 |
| 2021-08-25 | $20.84 | $20.84 | $20.78 | $20.81 | $20.81 | 3,999 |
| 2021-08-24 | $20.82 | $20.83 | $20.74 | $20.78 | $20.78 | 25,351 |
| 2021-08-23 | $20.71 | $20.80 | $20.71 | $20.76 | $20.76 | 35,619 |
| 2021-08-20 | $20.56 | $20.62 | $20.51 | $20.58 | $20.58 | 14,007 |
| 2021-08-19 | $20.43 | $20.54 | $20.41 | $20.47 | $20.47 | 10,689 |
| 2021-08-18 | $20.59 | $20.61 | $20.47 | $20.47 | $20.47 | 32,014 |
| 2021-08-17 | $20.53 | $20.60 | $20.42 | $20.54 | $20.54 | 14,737 |
| 2021-08-16 | $20.54 | $20.67 | $20.52 | $20.61 | $20.61 | 12,665 |
| 2021-08-13 | $20.65 | $20.66 | $20.60 | $20.62 | $20.62 | 1,939 |
| 2021-08-12 | $20.58 | $20.64 | $20.55 | $20.60 | $20.60 | 16,490 |
| 2021-08-11 | $20.62 | $20.62 | $20.53 | $20.60 | $20.60 | 10,113 |
| 2021-08-10 | $20.69 | $20.69 | $20.51 | $20.55 | $20.55 | 12,158 |
| 2021-08-09 | $20.62 | $20.68 | $20.57 | $20.57 | $20.57 | 38,795 |
| 2021-08-06 | $20.61 | $20.65 | $20.57 | $20.60 | $20.60 | 5,988 |
| 2021-08-05 | $20.50 | $20.67 | $20.50 | $20.61 | $20.61 | 17,246 |
| 2021-08-04 | $20.36 | $20.63 | $20.36 | $20.55 | $20.55 | 4,514 |
| 2021-08-03 | $20.45 | $20.59 | $20.34 | $20.53 | $20.53 | 55,082 |
| 2021-08-02 | $20.54 | $20.54 | $20.45 | $20.49 | $20.49 | 4,409 |
| 2021-07-30 | $20.50 | $20.53 | $20.41 | $20.47 | $20.47 | 9,059 |
| 2021-07-29 | $20.54 | $20.59 | $20.47 | $20.51 | $20.51 | 12,161 |
| 2021-07-28 | $20.50 | $20.54 | $20.43 | $20.49 | $20.49 | 19,103 |
| 2021-07-27 | $20.61 | $20.61 | $20.27 | $20.39 | $20.39 | 23,197 |
| 2021-07-26 | $20.59 | $20.61 | $20.55 | $20.56 | $20.56 | 17,560 |
| 2021-07-23 | $20.50 | $20.68 | $20.50 | $20.54 | $20.54 | 70,855 |
| 2021-07-22 | $20.38 | $20.49 | $20.38 | $20.44 | $20.44 | 10,010 |
| 2021-07-21 | $20.30 | $20.42 | $20.27 | $20.41 | $20.41 | 249,379 |
| 2021-07-20 | $20.26 | $20.38 | $20.24 | $20.30 | $20.30 | 21,350 |
| 2021-07-19 | $20.22 | $20.25 | $20.03 | $20.12 | $20.12 | 60,779 |
| 2021-07-16 | $20.44 | $20.45 | $20.29 | $20.31 | $20.31 | 97,433 |
| 2021-07-15 | $20.47 | $20.47 | $20.32 | $20.40 | $20.40 | 114,814 |
| 2021-07-14 | $20.51 | $20.53 | $20.43 | $20.43 | $20.43 | 12,386 |
| 2021-07-13 | $20.47 | $20.54 | $20.42 | $20.42 | $20.42 | 53,155 |
| 2021-07-12 | $20.43 | $20.47 | $20.38 | $20.47 | $20.47 | 20,021 |
| 2021-07-09 | $20.29 | $20.42 | $20.29 | $20.42 | $20.42 | 2,683 |
| 2021-07-08 | $20.17 | $20.36 | $20.16 | $20.27 | $20.27 | 56,321 |
| 2021-07-07 | $20.48 | $20.48 | $20.36 | $20.43 | $20.43 | 60,766 |
| 2021-07-06 | $20.43 | $20.43 | $20.28 | $20.36 | $20.36 | 19,042 |
| 2021-07-02 | $20.32 | $20.36 | $20.20 | $20.32 | $20.32 | 14,015 |
| 2021-07-01 | $20.26 | $20.28 | $20.21 | $20.27 | $20.27 | 78,692 |
| 2021-06-30 | $20.29 | $20.29 | $20.17 | $20.23 | $20.23 | 40,329 |
| 2021-06-29 | $20.28 | $20.28 | $20.19 | $20.27 | $20.27 | 15,847 |
| 2021-06-28 | $20.20 | $20.28 | $20.15 | $20.27 | $20.27 | 21,150 |
| 2021-06-25 | $20.14 | $20.15 | $20.12 | $20.15 | $20.15 | 33,503 |
| 2021-06-24 | $20.17 | $20.21 | $20.08 | $20.17 | $20.17 | 76,464 |
| 2021-06-23 | $20.09 | $20.44 | $20.02 | $20.08 | $20.08 | 240,653 |
| 2021-06-22 | $19.96 | $20.09 | $19.92 | $20.04 | $20.04 | 102,533 |
| 2021-06-21 | $19.87 | $19.96 | $19.84 | $19.96 | $19.96 | 108,038 |
FT Cboe Vest Nasdaq-100 Buffer ETF - June (QJUN) News Headlines
Recent FT Cboe Vest Nasdaq-100 Buffer ETF - June (QJUN) News
Similar Companies to FT Cboe Vest Nasdaq-100 Buffer ETF - June (QJUN) 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 | -- | -- | -- |