FT Cboe Vest Nasdaq-100 Buffer ETF - March (QMAR) Exchange: BATS
Data as of May 9, 2025
$28.42 ($0.21) 0.74%
FT Cboe Vest Nasdaq-100 Buffer ETF - March - Daily Information
Click for more stock information on FT Cboe Vest Nasdaq-100 Buffer ETF - March.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $28.15 |
| Previous Close | $28.42 |
| High | $28.42 |
| Low | $28.13 |
| Adjusted Open | $28.15 |
| Previous Adjusted Close | $28.42 |
| Adjusted High | $28.42 |
| Adjusted Low | $28.13 |
About FT Cboe Vest Nasdaq-100 Buffer ETF - March (QMAR)
FT Cboe Vest Growth-100 Buffer ETF - March
Invest in FT Cboe Vest Nasdaq-100 Buffer ETF - March (QMAR)
Historical Stock Data for FT Cboe Vest Nasdaq-100 Buffer ETF - March (QMAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $28.15 | $28.42 | $28.13 | $28.42 | $28.42 | 28,157 |
| 2025-04-24 | $27.90 | $28.21 | $27.83 | $28.21 | $28.21 | 9,723 |
| 2025-04-23 | $27.88 | $28.04 | $27.66 | $27.70 | $27.70 | 11,627 |
| 2025-04-22 | $27.06 | $27.40 | $27.04 | $27.24 | $27.24 | 43,005 |
| 2025-04-21 | $27.05 | $27.05 | $26.57 | $26.85 | $26.85 | 57,770 |
| 2025-04-17 | $27.40 | $27.40 | $27.22 | $27.22 | $27.22 | 37,108 |
| 2025-04-16 | $27.50 | $27.54 | $27.05 | $27.25 | $27.25 | 11,193 |
| 2025-04-15 | $27.73 | $27.98 | $27.73 | $27.78 | $27.78 | 10,926 |
| 2025-04-14 | $28.02 | $28.04 | $27.69 | $27.80 | $27.80 | 22,488 |
| 2025-04-11 | $27.22 | $27.65 | $27.11 | $27.63 | $27.63 | 30,475 |
| 2025-04-10 | $27.67 | $27.69 | $26.83 | $27.18 | $27.18 | 10,315 |
| 2025-04-09 | $25.99 | $28.25 | $25.99 | $28.16 | $28.16 | 73,219 |
| 2025-04-08 | $27.03 | $27.18 | $25.78 | $25.96 | $25.96 | 88,106 |
| 2025-04-07 | $25.69 | $26.70 | $25.55 | $26.30 | $26.30 | 68,958 |
| 2025-04-04 | $27.12 | $27.12 | $26.37 | $26.37 | $26.37 | 64,144 |
| 2025-04-03 | $27.95 | $27.95 | $27.60 | $27.62 | $27.62 | 67,008 |
| 2025-04-02 | $28.35 | $28.65 | $28.33 | $28.60 | $28.60 | 33,101 |
| 2025-04-01 | $28.20 | $28.45 | $28.19 | $28.40 | $28.40 | 167,985 |
| 2025-03-31 | $28.04 | $28.30 | $27.82 | $28.29 | $28.29 | 14,362 |
| 2025-03-28 | $28.70 | $28.70 | $28.25 | $28.31 | $28.31 | 54,787 |
| 2025-03-27 | $28.77 | $28.89 | $28.67 | $28.74 | $28.74 | 97,300 |
| 2025-03-26 | $29.09 | $29.11 | $28.74 | $28.80 | $28.80 | 51,498 |
| 2025-03-25 | $29.07 | $29.13 | $29.01 | $29.10 | $29.10 | 54,573 |
| 2025-03-24 | $28.95 | $29.07 | $28.92 | $29.05 | $29.05 | 80,771 |
| 2025-03-21 | $28.34 | $28.73 | $28.23 | $28.69 | $28.69 | 704,016 |
| 2025-03-20 | $28.56 | $28.80 | $28.46 | $28.58 | $28.58 | 33,381 |
| 2025-03-19 | $28.38 | $28.80 | $28.38 | $28.61 | $28.61 | 25,173 |
| 2025-03-18 | $28.50 | $28.50 | $28.15 | $28.29 | $28.29 | 10,069 |
| 2025-03-17 | $28.57 | $29.00 | $28.57 | $28.83 | $28.83 | 20,271 |
| 2025-03-14 | $28.31 | $28.61 | $28.30 | $28.59 | $28.59 | 82,768 |
| 2025-03-13 | $28.19 | $28.22 | $27.86 | $27.95 | $27.95 | 16,959 |
| 2025-03-12 | $28.60 | $28.63 | $28.31 | $28.49 | $28.49 | 11,410 |
| 2025-03-11 | $28.35 | $28.46 | $28.07 | $28.21 | $28.21 | 51,776 |
| 2025-03-10 | $28.93 | $28.93 | $28.19 | $28.26 | $28.26 | 10,792 |
| 2025-03-07 | $28.72 | $29.36 | $28.71 | $29.36 | $29.36 | 23,587 |
| 2025-03-06 | $29.47 | $29.58 | $29.04 | $29.13 | $29.13 | 12,350 |
| 2025-03-05 | $29.50 | $29.91 | $29.34 | $29.86 | $29.86 | 13,450 |
| 2025-03-04 | $29.40 | $29.81 | $29.14 | $29.48 | $29.48 | 24,459 |
| 2025-03-03 | $30.21 | $30.21 | $29.40 | $29.61 | $29.61 | 20,691 |
| 2025-02-28 | $29.76 | $30.06 | $29.55 | $30.06 | $30.06 | 168,807 |
| 2025-02-27 | $30.52 | $30.52 | $29.72 | $29.72 | $29.72 | 7,500 |
| 2025-02-26 | $30.39 | $30.47 | $30.23 | $30.27 | $30.27 | 13,645 |
| 2025-02-25 | $30.26 | $30.32 | $30.15 | $30.24 | $30.24 | 6,638 |
| 2025-02-24 | $30.66 | $30.69 | $30.47 | $30.47 | $30.47 | 15,084 |
| 2025-02-21 | $30.89 | $30.92 | $30.65 | $30.67 | $30.67 | 27,763 |
| 2025-02-20 | $30.86 | $30.90 | $30.83 | $30.87 | $30.87 | 16,144 |
| 2025-02-19 | $30.91 | $30.96 | $30.80 | $30.87 | $30.87 | 16,046 |
| 2025-02-18 | $30.90 | $30.90 | $30.80 | $30.85 | $30.85 | 9,665 |
| 2025-02-14 | $30.76 | $30.87 | $30.76 | $30.80 | $30.80 | 33,427 |
| 2025-02-13 | $30.67 | $30.80 | $30.67 | $30.77 | $30.77 | 71,669 |
| 2025-02-12 | $30.54 | $30.65 | $30.46 | $30.62 | $30.62 | 21,687 |
| 2025-02-11 | $30.56 | $30.64 | $30.54 | $30.61 | $30.61 | 62,979 |
| 2025-02-10 | $30.61 | $30.67 | $30.55 | $30.58 | $30.58 | 42,244 |
| 2025-02-07 | $30.60 | $30.60 | $30.39 | $30.40 | $30.40 | 16,113 |
| 2025-02-06 | $30.57 | $30.58 | $30.47 | $30.58 | $30.58 | 7,157 |
| 2025-02-05 | $30.32 | $30.53 | $30.30 | $30.53 | $30.53 | 21,366 |
| 2025-02-04 | $30.23 | $30.43 | $30.23 | $30.42 | $30.42 | 19,716 |
| 2025-02-03 | $30.00 | $30.27 | $30.00 | $30.18 | $30.18 | 15,340 |
| 2025-01-31 | $30.47 | $30.56 | $30.28 | $30.34 | $30.34 | 18,990 |
| 2025-01-30 | $30.42 | $30.42 | $30.22 | $30.31 | $30.31 | 6,512 |
| 2025-01-29 | $30.26 | $30.32 | $30.16 | $30.23 | $30.23 | 15,640 |
| 2025-01-28 | $30.07 | $30.31 | $30.07 | $30.28 | $30.28 | 16,450 |
| 2025-01-27 | $30.03 | $30.13 | $29.94 | $30.03 | $30.03 | 32,590 |
| 2025-01-24 | $30.53 | $30.58 | $30.44 | $30.50 | $30.50 | 8,737 |
| 2025-01-23 | $30.44 | $30.55 | $30.39 | $30.50 | $30.50 | 64,787 |
| 2025-01-22 | $30.50 | $30.57 | $30.46 | $30.47 | $30.47 | 23,590 |
| 2025-01-21 | $30.33 | $30.41 | $30.21 | $30.37 | $30.37 | 78,720 |
| 2025-01-17 | $30.21 | $30.29 | $30.18 | $30.25 | $30.25 | 31,429 |
| 2025-01-16 | $30.21 | $30.21 | $29.95 | $30.01 | $30.01 | 21,324 |
| 2025-01-15 | $29.93 | $30.10 | $29.93 | $30.05 | $30.05 | 20,650 |
| 2025-01-14 | $29.84 | $29.84 | $29.52 | $29.67 | $29.67 | 121,502 |
| 2025-01-13 | $29.53 | $29.68 | $29.45 | $29.68 | $29.68 | 27,866 |
| 2025-01-10 | $29.74 | $29.81 | $29.57 | $29.71 | $29.71 | 77,342 |
| 2025-01-08 | $29.92 | $29.98 | $29.80 | $29.93 | $29.93 | 25,462 |
| 2025-01-07 | $30.19 | $30.19 | $29.85 | $29.92 | $29.92 | 31,371 |
| 2025-01-06 | $30.22 | $30.24 | $30.09 | $30.16 | $30.16 | 45,548 |
| 2025-01-03 | $29.81 | $30.08 | $29.81 | $29.99 | $29.99 | 13,537 |
| 2025-01-02 | $29.81 | $29.89 | $29.63 | $29.75 | $29.75 | 92,655 |
| 2024-12-31 | $29.97 | $29.97 | $29.76 | $29.76 | $29.76 | 30,167 |
| 2024-12-30 | $29.91 | $29.99 | $29.75 | $29.86 | $29.86 | 16,375 |
| 2024-12-27 | $30.07 | $30.10 | $29.90 | $30.04 | $30.04 | 13,804 |
| 2024-12-26 | $30.15 | $30.28 | $30.15 | $30.23 | $30.23 | 32,597 |
| 2024-12-24 | $30.12 | $30.23 | $30.03 | $30.23 | $30.23 | 10,936 |
| 2024-12-23 | $29.89 | $30.02 | $29.83 | $29.98 | $29.98 | 77,626 |
| 2024-12-20 | $29.62 | $29.98 | $29.53 | $29.88 | $29.88 | 17,498 |
| 2024-12-19 | $29.82 | $29.84 | $29.64 | $29.64 | $29.64 | 27,710 |
| 2024-12-18 | $30.21 | $30.26 | $29.78 | $29.80 | $29.80 | 32,542 |
| 2024-12-17 | $30.25 | $30.26 | $30.16 | $30.21 | $30.21 | 10,786 |
| 2024-12-16 | $30.19 | $30.30 | $30.19 | $30.25 | $30.25 | 16,486 |
| 2024-12-13 | $30.21 | $30.21 | $30.06 | $30.11 | $30.11 | 86,186 |
| 2024-12-12 | $30.08 | $30.15 | $30.02 | $30.07 | $30.07 | 8,452 |
| 2024-12-11 | $30.08 | $30.16 | $30.04 | $30.10 | $30.10 | 19,163 |
| 2024-12-10 | $30.00 | $30.07 | $29.87 | $29.90 | $29.90 | 12,635 |
| 2024-12-09 | $30.02 | $30.03 | $29.91 | $29.95 | $29.95 | 6,665 |
| 2024-12-06 | $29.97 | $30.07 | $29.97 | $30.04 | $30.04 | 9,522 |
| 2024-12-05 | $29.96 | $30.03 | $29.94 | $29.95 | $29.95 | 33,445 |
| 2024-12-04 | $30.01 | $30.01 | $29.92 | $29.98 | $29.98 | 37,076 |
| 2024-12-03 | $29.85 | $29.86 | $29.75 | $29.83 | $29.83 | 16,988 |
| 2024-12-02 | $29.72 | $29.81 | $29.72 | $29.77 | $29.77 | 38,359 |
| 2024-11-29 | $29.60 | $29.69 | $29.59 | $29.66 | $29.66 | 4,791 |
| 2024-11-27 | $29.52 | $29.57 | $29.39 | $29.51 | $29.51 | 23,956 |
| 2024-11-26 | $29.59 | $29.62 | $29.53 | $29.60 | $29.60 | 5,011 |
| 2024-11-25 | $29.52 | $29.58 | $29.40 | $29.52 | $29.52 | 12,427 |
| 2024-11-22 | $29.38 | $29.48 | $29.38 | $29.45 | $29.45 | 7,743 |
| 2024-11-21 | $29.42 | $29.44 | $29.22 | $29.41 | $29.41 | 6,996 |
| 2024-11-20 | $29.41 | $29.41 | $29.15 | $29.37 | $29.37 | 20,997 |
| 2024-11-19 | $29.14 | $29.36 | $29.14 | $29.33 | $29.33 | 14,611 |
| 2024-11-18 | $29.15 | $29.31 | $29.15 | $29.23 | $29.23 | 34,788 |
| 2024-11-15 | $29.30 | $29.30 | $29.03 | $29.12 | $29.12 | 24,462 |
| 2024-11-14 | $29.51 | $29.58 | $29.47 | $29.47 | $29.47 | 11,924 |
| 2024-11-13 | $29.51 | $29.65 | $29.48 | $29.52 | $29.52 | 19,287 |
| 2024-11-12 | $29.60 | $29.60 | $29.50 | $29.57 | $29.57 | 13,745 |
| 2024-11-11 | $29.58 | $29.61 | $29.48 | $29.56 | $29.56 | 15,631 |
| 2024-11-08 | $29.52 | $29.62 | $29.52 | $29.55 | $29.55 | 33,675 |
| 2024-11-07 | $29.39 | $29.58 | $29.39 | $29.53 | $29.53 | 23,196 |
| 2024-11-06 | $28.89 | $29.33 | $28.89 | $29.29 | $29.29 | 89,657 |
| 2024-11-05 | $28.80 | $28.91 | $28.79 | $28.88 | $28.88 | 13,302 |
| 2024-11-04 | $28.60 | $28.80 | $28.60 | $28.70 | $28.70 | 57,296 |
| 2024-11-01 | $28.67 | $28.83 | $28.67 | $28.68 | $28.68 | 19,200 |
| 2024-10-31 | $28.75 | $28.75 | $28.56 | $28.58 | $28.58 | 30,512 |
| 2024-10-30 | $29.02 | $29.10 | $28.99 | $28.99 | $28.99 | 7,792 |
| 2024-10-29 | $28.94 | $29.13 | $28.90 | $29.08 | $29.08 | 26,086 |
| 2024-10-28 | $29.04 | $29.05 | $28.94 | $28.94 | $28.94 | 14,353 |
| 2024-10-25 | $28.99 | $29.10 | $28.92 | $28.93 | $28.93 | 40,715 |
| 2024-10-24 | $28.85 | $28.93 | $28.76 | $28.85 | $28.85 | 11,057 |
| 2024-10-23 | $28.88 | $28.92 | $28.62 | $28.72 | $28.72 | 30,759 |
| 2024-10-22 | $28.84 | $29.00 | $28.84 | $28.97 | $28.97 | 12,045 |
| 2024-10-21 | $28.92 | $28.93 | $28.86 | $28.93 | $28.93 | 8,790 |
| 2024-10-18 | $28.88 | $28.95 | $28.86 | $28.89 | $28.89 | 176,306 |
| 2024-10-17 | $29.00 | $29.00 | $28.77 | $28.77 | $28.77 | 78,562 |
| 2024-10-16 | $28.67 | $28.81 | $28.67 | $28.75 | $28.75 | 34,862 |
| 2024-10-15 | $28.94 | $28.99 | $28.69 | $28.78 | $28.78 | 33,033 |
| 2024-10-14 | $28.89 | $29.00 | $28.89 | $28.96 | $28.96 | 8,710 |
| 2024-10-11 | $28.84 | $28.87 | $28.76 | $28.84 | $28.84 | 16,135 |
| 2024-10-10 | $28.76 | $28.86 | $28.73 | $28.82 | $28.82 | 19,735 |
| 2024-10-09 | $28.63 | $28.82 | $28.63 | $28.82 | $28.82 | 7,703 |
| 2024-10-08 | $28.56 | $28.72 | $28.53 | $28.72 | $28.72 | 16,480 |
| 2024-10-07 | $28.45 | $28.60 | $28.40 | $28.40 | $28.40 | 7,227 |
| 2024-10-04 | $28.58 | $28.63 | $28.47 | $28.60 | $28.60 | 4,874 |
| 2024-10-03 | $28.44 | $28.45 | $28.35 | $28.39 | $28.39 | 117,581 |
| 2024-10-02 | $28.35 | $28.48 | $28.30 | $28.42 | $28.42 | 33,284 |
| 2024-10-01 | $28.37 | $28.42 | $28.27 | $28.37 | $28.37 | 7,060 |
| 2024-09-30 | $28.61 | $28.63 | $28.49 | $28.63 | $28.63 | 14,455 |
| 2024-09-27 | $28.67 | $28.70 | $28.54 | $28.60 | $28.60 | 13,965 |
| 2024-09-26 | $28.75 | $28.75 | $28.56 | $28.69 | $28.69 | 24,700 |
| 2024-09-25 | $28.57 | $28.60 | $28.50 | $28.60 | $28.60 | 54,347 |
| 2024-09-24 | $28.39 | $28.57 | $28.39 | $28.53 | $28.53 | 17,701 |
| 2024-09-23 | $28.42 | $28.50 | $28.38 | $28.47 | $28.47 | 27,822 |
| 2024-09-20 | $28.35 | $28.41 | $28.27 | $28.40 | $28.40 | 32,133 |
| 2024-09-19 | $28.34 | $28.47 | $28.32 | $28.42 | $28.42 | 16,036 |
| 2024-09-18 | $28.05 | $28.14 | $27.98 | $28.01 | $28.01 | 6,253 |
| 2024-09-17 | $28.16 | $28.16 | $27.97 | $28.06 | $28.06 | 8,062 |
| 2024-09-16 | $28.06 | $28.07 | $27.92 | $28.04 | $28.04 | 13,694 |
| 2024-09-13 | $28.03 | $28.13 | $28.03 | $28.11 | $28.11 | 6,897 |
| 2024-09-12 | $27.84 | $28.04 | $27.84 | $28.01 | $28.01 | 12,226 |
| 2024-09-11 | $27.38 | $27.87 | $27.18 | $27.85 | $27.85 | 8,900 |
| 2024-09-10 | $27.38 | $27.50 | $27.24 | $27.50 | $27.50 | 15,248 |
| 2024-09-09 | $27.28 | $27.35 | $27.14 | $27.33 | $27.33 | 18,290 |
| 2024-09-06 | $27.31 | $27.31 | $27.04 | $27.09 | $27.09 | 15,648 |
| 2024-09-05 | $27.59 | $27.59 | $27.47 | $27.57 | $27.57 | 18,276 |
| 2024-09-04 | $27.43 | $27.66 | $27.43 | $27.55 | $27.55 | 6,486 |
| 2024-09-03 | $27.82 | $27.82 | $27.50 | $27.54 | $27.54 | 14,727 |
| 2024-08-30 | $28.06 | $28.13 | $27.93 | $28.13 | $28.13 | 16,781 |
| 2024-08-29 | $28.07 | $28.13 | $27.88 | $27.88 | $27.88 | 18,890 |
| 2024-08-28 | $28.01 | $28.11 | $27.81 | $27.87 | $27.87 | 10,935 |
| 2024-08-27 | $27.94 | $28.13 | $27.92 | $28.09 | $28.09 | 20,216 |
| 2024-08-26 | $28.14 | $28.21 | $27.99 | $28.04 | $28.04 | 12,628 |
| 2024-08-23 | $28.14 | $28.27 | $28.04 | $28.20 | $28.20 | 11,029 |
| 2024-08-22 | $28.31 | $28.32 | $27.95 | $27.98 | $27.98 | 49,375 |
| 2024-08-21 | $28.21 | $28.30 | $28.14 | $28.28 | $28.28 | 69,245 |
| 2024-08-20 | $28.23 | $28.25 | $28.15 | $28.16 | $28.16 | 14,685 |
| 2024-08-19 | $27.94 | $28.22 | $27.94 | $28.22 | $28.22 | 18,194 |
| 2024-08-16 | $27.93 | $28.06 | $27.89 | $28.03 | $28.03 | 9,926 |
| 2024-08-15 | $27.78 | $28.03 | $27.78 | $27.96 | $27.96 | 13,342 |
| 2024-08-14 | $27.48 | $27.61 | $27.39 | $27.58 | $27.58 | 5,017 |
| 2024-08-13 | $27.35 | $27.61 | $27.34 | $27.60 | $27.60 | 18,847 |
| 2024-08-12 | $27.10 | $27.24 | $27.08 | $27.16 | $27.16 | 13,982 |
| 2024-08-09 | $26.91 | $27.16 | $26.90 | $27.14 | $27.14 | 13,794 |
| 2024-08-08 | $26.75 | $27.04 | $26.58 | $27.00 | $27.00 | 56,795 |
| 2024-08-07 | $26.99 | $26.99 | $26.45 | $26.45 | $26.45 | 35,241 |
| 2024-08-06 | $26.57 | $26.95 | $26.56 | $26.69 | $26.69 | 31,580 |
| 2024-08-05 | $25.51 | $26.69 | $25.51 | $26.36 | $26.36 | 212,542 |
| 2024-08-02 | $26.94 | $27.02 | $26.77 | $26.93 | $26.93 | 37,556 |
| 2024-08-01 | $27.75 | $27.89 | $27.22 | $27.34 | $27.34 | 25,855 |
| 2024-07-31 | $27.67 | $27.83 | $27.67 | $27.77 | $27.77 | 40,645 |
| 2024-07-30 | $27.53 | $27.53 | $27.17 | $27.28 | $27.28 | 146,204 |
| 2024-07-29 | $27.65 | $27.65 | $27.44 | $27.52 | $27.52 | 32,889 |
| 2024-07-26 | $27.39 | $27.59 | $27.39 | $27.47 | $27.47 | 12,695 |
| 2024-07-25 | $27.45 | $27.61 | $27.26 | $27.28 | $27.28 | 8,254 |
| 2024-07-24 | $27.84 | $27.84 | $27.45 | $27.45 | $27.45 | 18,703 |
| 2024-07-23 | $28.17 | $28.17 | $28.05 | $28.06 | $28.06 | 34,539 |
| 2024-07-22 | $28.08 | $28.14 | $27.95 | $28.08 | $28.08 | 49,126 |
| 2024-07-19 | $27.99 | $28.03 | $27.83 | $27.86 | $27.86 | 6,700 |
| 2024-07-18 | $28.08 | $28.14 | $27.87 | $28.00 | $28.00 | 27,467 |
| 2024-07-17 | $28.22 | $28.24 | $28.04 | $28.04 | $28.04 | 23,336 |
| 2024-07-16 | $28.52 | $28.52 | $28.37 | $28.44 | $28.44 | 23,567 |
| 2024-07-15 | $28.49 | $28.51 | $28.40 | $28.46 | $28.46 | 37,159 |
| 2024-07-12 | $28.40 | $28.55 | $28.38 | $28.44 | $28.44 | 16,520 |
| 2024-07-11 | $28.65 | $28.65 | $28.32 | $28.35 | $28.35 | 19,474 |
| 2024-07-10 | $28.58 | $28.63 | $28.49 | $28.63 | $28.63 | 25,957 |
| 2024-07-09 | $28.50 | $28.53 | $28.43 | $28.47 | $28.47 | 16,357 |
| 2024-07-08 | $28.43 | $28.48 | $28.41 | $28.47 | $28.47 | 197,308 |
| 2024-07-05 | $28.38 | $28.46 | $28.28 | $28.46 | $28.46 | 30,179 |
| 2024-07-03 | $28.16 | $28.34 | $28.16 | $28.31 | $28.31 | 16,610 |
| 2024-07-02 | $28.10 | $28.24 | $28.06 | $28.24 | $28.24 | 253,003 |
| 2024-07-01 | $27.96 | $28.05 | $27.91 | $28.05 | $28.05 | 9,989 |
| 2024-06-28 | $28.07 | $28.14 | $27.95 | $27.98 | $27.98 | 75,349 |
| 2024-06-27 | $27.96 | $28.03 | $27.93 | $28.01 | $28.01 | 18,995 |
| 2024-06-26 | $27.89 | $28.00 | $27.89 | $27.99 | $27.99 | 62,612 |
| 2024-06-25 | $27.86 | $27.95 | $27.81 | $27.95 | $27.95 | 8,445 |
| 2024-06-24 | $27.89 | $27.92 | $27.77 | $27.78 | $27.78 | 170,313 |
| 2024-06-21 | $27.90 | $27.99 | $27.87 | $27.91 | $27.91 | 27,115 |
| 2024-06-20 | $28.09 | $28.11 | $27.89 | $27.95 | $27.95 | 11,253 |
| 2024-06-18 | $28.08 | $28.08 | $28.02 | $28.05 | $28.05 | 73,334 |
| 2024-06-17 | $27.88 | $28.13 | $27.88 | $28.05 | $28.05 | 19,992 |
| 2024-06-14 | $27.82 | $27.93 | $27.82 | $27.89 | $27.89 | 217,100 |
| 2024-06-13 | $27.92 | $27.92 | $27.76 | $27.87 | $27.87 | 28,942 |
| 2024-06-12 | $27.66 | $27.82 | $27.66 | $27.78 | $27.78 | 52,957 |
| 2024-06-11 | $27.40 | $27.56 | $27.40 | $27.55 | $27.55 | 29,579 |
| 2024-06-10 | $27.39 | $27.47 | $27.34 | $27.47 | $27.47 | 12,748 |
| 2024-06-07 | $27.33 | $27.51 | $27.33 | $27.43 | $27.43 | 24,021 |
| 2024-06-06 | $27.40 | $27.43 | $27.34 | $27.41 | $27.41 | 57,270 |
| 2024-06-05 | $27.19 | $27.40 | $27.18 | $27.39 | $27.39 | 18,605 |
| 2024-06-04 | $27.02 | $27.11 | $26.97 | $27.11 | $27.11 | 36,463 |
| 2024-06-03 | $27.07 | $27.07 | $26.85 | $27.05 | $27.05 | 11,494 |
| 2024-05-31 | $27.01 | $27.02 | $26.70 | $27.02 | $27.02 | 21,653 |
| 2024-05-30 | $27.08 | $27.09 | $26.96 | $27.00 | $27.00 | 55,232 |
| 2024-05-29 | $27.09 | $27.21 | $27.09 | $27.16 | $27.16 | 27,822 |
| 2024-05-28 | $27.19 | $27.25 | $27.16 | $27.25 | $27.25 | 5,818 |
| 2024-05-24 | $27.09 | $27.25 | $27.09 | $27.21 | $27.21 | 22,738 |
| 2024-05-23 | $27.20 | $27.24 | $26.95 | $27.04 | $27.04 | 33,270 |
| 2024-05-22 | $27.07 | $27.15 | $27.03 | $27.06 | $27.06 | 21,929 |
| 2024-05-21 | $27.02 | $27.14 | $26.99 | $27.12 | $27.12 | 2,324,813 |
| 2024-05-20 | $26.95 | $27.10 | $26.95 | $27.05 | $27.05 | 37,468 |
| 2024-05-17 | $26.97 | $27.00 | $26.90 | $26.97 | $26.97 | 97,212 |
| 2024-05-16 | $26.99 | $27.06 | $26.94 | $26.98 | $26.98 | 50,326 |
| 2024-05-15 | $26.82 | $27.00 | $26.77 | $27.00 | $27.00 | 41,208 |
| 2024-05-14 | $26.62 | $26.76 | $26.61 | $26.75 | $26.75 | 45,441 |
| 2024-05-13 | $26.61 | $26.64 | $26.55 | $26.63 | $26.63 | 24,611 |
| 2024-05-10 | $26.59 | $26.68 | $26.51 | $26.59 | $26.59 | 143,655 |
| 2024-05-09 | $26.46 | $26.55 | $26.44 | $26.49 | $26.49 | 65,636 |
| 2024-05-08 | $26.39 | $26.53 | $26.39 | $26.49 | $26.49 | 46,914 |
| 2024-05-07 | $26.48 | $26.57 | $26.44 | $26.50 | $26.50 | 53,290 |
| 2024-05-06 | $26.35 | $26.49 | $26.33 | $26.49 | $26.49 | 291,207 |
| 2024-05-03 | $26.27 | $26.34 | $26.18 | $26.30 | $26.30 | 168,371 |
| 2024-05-02 | $25.88 | $25.99 | $25.72 | $25.91 | $25.91 | 159,451 |
| 2024-05-01 | $25.80 | $26.08 | $25.68 | $25.72 | $25.72 | 44,649 |
| 2024-04-30 | $26.08 | $26.14 | $25.82 | $25.82 | $25.82 | 81,438 |
| 2024-04-29 | $26.14 | $26.19 | $26.06 | $26.11 | $26.11 | 96,555 |
| 2024-04-26 | $25.97 | $26.14 | $25.97 | $26.12 | $26.12 | 76,081 |
| 2024-04-25 | $25.62 | $25.86 | $25.58 | $25.83 | $25.83 | 161,238 |
| 2024-04-24 | $25.99 | $26.02 | $25.81 | $25.91 | $25.91 | 69,101 |
| 2024-04-23 | $25.68 | $25.89 | $25.66 | $25.87 | $25.87 | 61,962 |
| 2024-04-22 | $25.52 | $25.66 | $25.38 | $25.60 | $25.60 | 73,515 |
| 2024-04-19 | $25.70 | $25.70 | $25.35 | $25.43 | $25.43 | 245,735 |
| 2024-04-18 | $25.87 | $26.04 | $25.72 | $25.75 | $25.75 | 260,602 |
| 2024-04-17 | $26.13 | $26.13 | $25.80 | $25.85 | $25.85 | 113,815 |
| 2024-04-16 | $26.00 | $26.13 | $25.98 | $26.07 | $26.07 | 197,003 |
| 2024-04-15 | $26.47 | $26.47 | $26.01 | $26.03 | $26.03 | 92,126 |
| 2024-04-12 | $26.41 | $26.42 | $26.21 | $26.28 | $26.28 | 222,245 |
| 2024-04-11 | $26.37 | $26.59 | $26.29 | $26.59 | $26.59 | 76,489 |
| 2024-04-10 | $26.24 | $26.34 | $26.23 | $26.31 | $26.31 | 105,838 |
| 2024-04-09 | $26.48 | $26.49 | $26.31 | $26.47 | $26.47 | 79,831 |
| 2024-04-08 | $26.43 | $26.44 | $26.36 | $26.40 | $26.40 | 142,497 |
| 2024-04-05 | $26.22 | $26.49 | $26.22 | $26.40 | $26.40 | 441,113 |
| 2024-04-04 | $26.60 | $26.62 | $26.21 | $26.21 | $26.21 | 255,146 |
| 2024-04-03 | $26.32 | $26.50 | $26.31 | $26.39 | $26.39 | 82,212 |
| 2024-04-02 | $26.37 | $26.43 | $26.30 | $26.42 | $26.42 | 348,047 |
| 2024-04-01 | $26.51 | $26.61 | $26.47 | $26.55 | $26.55 | 143,215 |
| 2024-03-28 | $26.50 | $26.56 | $26.50 | $26.50 | $26.50 | 238,398 |
| 2024-03-27 | $26.57 | $26.57 | $26.42 | $26.50 | $26.50 | 121,741 |
| 2024-03-26 | $26.56 | $26.69 | $26.46 | $26.49 | $26.49 | 794,736 |
| 2024-03-25 | $26.51 | $26.57 | $26.45 | $26.53 | $26.53 | 165,665 |
| 2024-03-22 | $26.51 | $26.63 | $26.49 | $26.60 | $26.60 | 225,830 |
| 2024-03-21 | $26.67 | $26.68 | $26.53 | $26.57 | $26.57 | 165,631 |
| 2024-03-20 | $26.34 | $26.49 | $26.26 | $26.48 | $26.48 | 244,732 |
| 2024-03-19 | $26.16 | $26.31 | $26.10 | $26.31 | $26.31 | 873,410 |
| 2024-03-18 | $26.23 | $26.39 | $26.23 | $26.25 | $26.25 | 2,819,307 |
| 2024-03-15 | $26.08 | $26.11 | $26.04 | $26.11 | $26.11 | 321,115 |
| 2024-03-14 | $26.00 | $26.08 | $26.00 | $26.06 | $26.06 | 13,830 |
| 2024-03-13 | $26.01 | $26.09 | $26.01 | $26.06 | $26.06 | 30,234 |
| 2024-03-12 | $26.07 | $26.08 | $26.03 | $26.07 | $26.07 | 32,517 |
| 2024-03-11 | $26.02 | $26.07 | $26.00 | $26.07 | $26.07 | 27,462 |
| 2024-03-08 | $26.00 | $26.06 | $26.00 | $26.04 | $26.04 | 10,766 |
| 2024-03-07 | $26.06 | $26.06 | $26.00 | $26.02 | $26.02 | 17,080 |
| 2024-03-06 | $26.05 | $26.05 | $25.99 | $26.05 | $26.05 | 10,039 |
| 2024-03-05 | $26.05 | $26.05 | $25.98 | $25.98 | $25.98 | 11,853 |
| 2024-03-04 | $25.98 | $26.04 | $25.98 | $26.04 | $26.04 | 25,050 |
| 2024-03-01 | $26.00 | $26.03 | $25.97 | $26.01 | $26.01 | 10,302 |
| 2024-02-29 | $26.02 | $26.02 | $25.96 | $25.99 | $25.99 | 25,370 |
| 2024-02-28 | $25.99 | $26.01 | $25.97 | $25.99 | $25.99 | 2,198 |
| 2024-02-27 | $26.00 | $26.02 | $25.96 | $25.99 | $25.99 | 5,625 |
| 2024-02-26 | $25.96 | $26.00 | $25.95 | $25.98 | $25.98 | 28,598 |
| 2024-02-23 | $25.99 | $26.00 | $25.94 | $25.98 | $25.98 | 5,301 |
| 2024-02-22 | $25.94 | $26.01 | $25.92 | $25.96 | $25.96 | 26,711 |
| 2024-02-21 | $25.90 | $25.98 | $25.90 | $25.95 | $25.95 | 6,146 |
| 2024-02-20 | $25.89 | $25.98 | $25.89 | $25.98 | $25.98 | 19,022 |
| 2024-02-16 | $25.97 | $25.98 | $25.91 | $25.95 | $25.95 | 10,975 |
| 2024-02-15 | $25.93 | $25.96 | $25.90 | $25.94 | $25.94 | 9,663 |
| 2024-02-14 | $25.90 | $25.95 | $25.89 | $25.93 | $25.93 | 9,818 |
| 2024-02-13 | $25.90 | $25.93 | $25.88 | $25.88 | $25.88 | 7,849 |
| 2024-02-12 | $25.93 | $25.96 | $25.89 | $25.92 | $25.92 | 5,883 |
| 2024-02-09 | $25.92 | $25.95 | $25.89 | $25.89 | $25.89 | 6,989 |
| 2024-02-08 | $25.89 | $25.89 | $25.88 | $25.89 | $25.89 | 30,169 |
| 2024-02-07 | $25.91 | $25.91 | $25.87 | $25.87 | $25.87 | 11,473 |
| 2024-02-06 | $25.89 | $25.91 | $25.85 | $25.90 | $25.90 | 18,287 |
| 2024-02-05 | $25.92 | $25.92 | $25.85 | $25.85 | $25.85 | 18,753 |
| 2024-02-02 | $25.90 | $25.92 | $25.89 | $25.89 | $25.89 | 31,226 |
| 2024-02-01 | $25.88 | $25.90 | $25.82 | $25.88 | $25.88 | 9,188 |
| 2024-01-31 | $25.89 | $25.89 | $25.81 | $25.87 | $25.87 | 14,010 |
| 2024-01-30 | $25.84 | $25.88 | $25.82 | $25.85 | $25.85 | 14,362 |
| 2024-01-29 | $25.85 | $25.89 | $25.82 | $25.89 | $25.89 | 5,340 |
| 2024-01-26 | $25.84 | $25.89 | $25.83 | $25.87 | $25.87 | 38,727 |
| 2024-01-25 | $25.82 | $25.86 | $25.80 | $25.86 | $25.86 | 36,760 |
| 2024-01-24 | $25.83 | $25.87 | $25.81 | $25.81 | $25.81 | 7,076 |
| 2024-01-23 | $25.78 | $25.82 | $25.78 | $25.80 | $25.80 | 24,974 |
| 2024-01-22 | $25.81 | $25.83 | $25.77 | $25.78 | $25.78 | 5,835 |
| 2024-01-19 | $25.76 | $25.84 | $25.76 | $25.84 | $25.84 | 10,868 |
| 2024-01-18 | $25.73 | $25.77 | $25.72 | $25.75 | $25.75 | 5,092 |
| 2024-01-17 | $25.68 | $25.72 | $25.67 | $25.71 | $25.71 | 6,028 |
| 2024-01-16 | $25.69 | $25.75 | $25.69 | $25.75 | $25.75 | 1,361 |
| 2024-01-12 | $25.72 | $25.76 | $25.69 | $25.76 | $25.76 | 7,363 |
| 2024-01-11 | $25.67 | $25.74 | $25.67 | $25.74 | $25.74 | 6,765 |
| 2024-01-10 | $25.72 | $25.74 | $25.67 | $25.74 | $25.74 | 9,077 |
| 2024-01-09 | $25.68 | $25.72 | $25.63 | $25.71 | $25.71 | 6,314 |
| 2024-01-08 | $25.61 | $25.70 | $25.60 | $25.68 | $25.68 | 6,564 |
| 2024-01-05 | $25.64 | $25.64 | $25.54 | $25.61 | $25.61 | 12,039 |
| 2024-01-04 | $25.50 | $25.59 | $25.50 | $25.57 | $25.57 | 35,432 |
| 2024-01-03 | $25.58 | $25.61 | $25.55 | $25.55 | $25.55 | 86,814 |
| 2024-01-02 | $25.61 | $25.62 | $25.54 | $25.59 | $25.59 | 4,822 |
| 2023-12-29 | $25.61 | $25.64 | $25.59 | $25.63 | $25.63 | 22,058 |
| 2023-12-28 | $25.57 | $25.66 | $25.57 | $25.63 | $25.63 | 1,186,112 |
| 2023-12-27 | $25.68 | $25.68 | $25.55 | $25.60 | $25.60 | 88,133 |
| 2023-12-26 | $25.62 | $25.64 | $25.55 | $25.58 | $25.58 | 15,762 |
| 2023-12-22 | $25.56 | $25.60 | $25.53 | $25.57 | $25.57 | 4,701 |
| 2023-12-21 | $25.58 | $25.58 | $25.48 | $25.51 | $25.51 | 47,942 |
| 2023-12-20 | $25.57 | $25.60 | $25.47 | $25.47 | $25.47 | 51,443 |
| 2023-12-19 | $25.54 | $25.58 | $25.52 | $25.52 | $25.52 | 13,003 |
| 2023-12-18 | $25.56 | $25.56 | $25.50 | $25.51 | $25.51 | 26,489 |
| 2023-12-15 | $25.53 | $25.57 | $25.48 | $25.55 | $25.55 | 53,715 |
| 2023-12-14 | $25.51 | $25.54 | $25.46 | $25.51 | $25.51 | 12,650 |
| 2023-12-13 | $25.48 | $25.54 | $25.43 | $25.51 | $25.51 | 11,245 |
| 2023-12-12 | $25.43 | $25.49 | $25.39 | $25.42 | $25.42 | 24,997 |
| 2023-12-11 | $25.36 | $25.43 | $25.34 | $25.40 | $25.40 | 18,863 |
| 2023-12-08 | $25.32 | $25.37 | $25.30 | $25.34 | $25.34 | 3,722 |
| 2023-12-07 | $25.23 | $25.33 | $25.20 | $25.28 | $25.28 | 29,067 |
| 2023-12-06 | $25.26 | $25.26 | $25.15 | $25.15 | $25.15 | 1,235 |
| 2023-12-05 | $25.15 | $25.21 | $25.15 | $25.20 | $25.20 | 1,904 |
| 2023-12-04 | $25.15 | $25.20 | $25.14 | $25.18 | $25.18 | 5,837 |
| 2023-12-01 | $25.19 | $25.26 | $25.18 | $25.23 | $25.23 | 7,364 |
| 2023-11-30 | $25.26 | $25.26 | $25.16 | $25.21 | $25.21 | 38,390 |
| 2023-11-29 | $25.27 | $25.28 | $25.21 | $25.24 | $25.24 | 10,757 |
| 2023-11-28 | $25.18 | $25.25 | $25.18 | $25.25 | $25.25 | 35,421 |
| 2023-11-27 | $25.18 | $25.27 | $25.18 | $25.19 | $25.19 | 11,209 |
| 2023-11-24 | $25.19 | $25.23 | $25.18 | $25.21 | $25.21 | 3,716 |
| 2023-11-22 | $25.16 | $25.23 | $25.16 | $25.20 | $25.20 | 4,507 |
| 2023-11-21 | $25.14 | $25.18 | $25.10 | $25.17 | $25.17 | 2,606 |
| 2023-11-20 | $25.07 | $25.21 | $25.07 | $25.18 | $25.18 | 15,776 |
| 2023-11-17 | $25.03 | $25.10 | $25.03 | $25.10 | $25.10 | 9,644 |
| 2023-11-16 | $25.03 | $25.10 | $25.02 | $25.05 | $25.05 | 170,193 |
| 2023-11-15 | $25.09 | $25.10 | $25.03 | $25.06 | $25.06 | 39,358 |
| 2023-11-14 | $25.01 | $25.08 | $25.00 | $25.04 | $25.04 | 135,209 |
| 2023-11-13 | $24.84 | $24.89 | $24.83 | $24.87 | $24.87 | 11,054 |
| 2023-11-10 | $24.69 | $24.89 | $24.68 | $24.88 | $24.88 | 11,045 |
| 2023-11-09 | $24.72 | $24.79 | $24.66 | $24.66 | $24.66 | 15,228 |
| 2023-11-08 | $24.70 | $24.77 | $24.66 | $24.72 | $24.72 | 88,581 |
| 2023-11-07 | $24.69 | $24.76 | $24.69 | $24.72 | $24.72 | 17,006 |
| 2023-11-06 | $24.57 | $24.62 | $24.53 | $24.62 | $24.62 | 14,165 |
| 2023-11-03 | $24.51 | $24.63 | $24.50 | $24.57 | $24.57 | 9,934 |
| 2023-11-02 | $24.33 | $24.44 | $24.33 | $24.42 | $24.42 | 8,736 |
| 2023-11-01 | $24.09 | $24.21 | $24.05 | $24.21 | $24.21 | 24,404 |
| 2023-10-31 | $23.89 | $23.98 | $23.78 | $23.98 | $23.98 | 10,184 |
| 2023-10-30 | $23.79 | $23.89 | $23.75 | $23.84 | $23.84 | 6,426 |
| 2023-10-27 | $23.73 | $23.85 | $23.63 | $23.69 | $23.69 | 6,832 |
| 2023-10-26 | $23.82 | $23.82 | $23.57 | $23.59 | $23.59 | 6,031 |
| 2023-10-25 | $24.09 | $24.09 | $23.85 | $23.88 | $23.88 | 8,110 |
| 2023-10-24 | $24.14 | $24.23 | $24.08 | $24.19 | $24.19 | 29,460 |
| 2023-10-23 | $23.88 | $24.18 | $23.88 | $24.05 | $24.05 | 57,661 |
| 2023-10-20 | $24.13 | $24.13 | $23.96 | $23.96 | $23.96 | 7,071 |
| 2023-10-19 | $24.27 | $24.32 | $24.11 | $24.14 | $24.14 | 25,383 |
| 2023-10-18 | $24.34 | $24.34 | $24.22 | $24.25 | $24.25 | 7,122 |
| 2023-10-17 | $24.43 | $24.43 | $24.32 | $24.41 | $24.41 | 28,235 |
| 2023-10-16 | $24.41 | $24.50 | $24.40 | $24.46 | $24.46 | 8,972 |
| 2023-10-13 | $24.43 | $24.43 | $24.24 | $24.30 | $24.30 | 22,430 |
| 2023-10-12 | $24.46 | $24.54 | $24.43 | $24.43 | $24.43 | 2,127 |
| 2023-10-11 | $24.39 | $24.47 | $24.37 | $24.47 | $24.47 | 3,336 |
| 2023-10-10 | $24.30 | $24.45 | $24.30 | $24.35 | $24.35 | 6,232 |
| 2023-10-09 | $24.17 | $24.32 | $24.13 | $24.32 | $24.32 | 2,734 |
| 2023-10-06 | $23.99 | $24.30 | $23.95 | $24.27 | $24.27 | 46,413 |
| 2023-10-05 | $24.13 | $24.13 | $23.96 | $24.03 | $24.03 | 5,419 |
| 2023-10-04 | $24.00 | $24.10 | $23.94 | $24.10 | $24.10 | 8,318 |
| 2023-10-03 | $24.04 | $24.11 | $23.86 | $23.89 | $23.89 | 9,052 |
| 2023-10-02 | $24.05 | $24.16 | $24.05 | $24.14 | $24.14 | 6,453 |
| 2023-09-29 | $24.15 | $24.20 | $24.02 | $24.03 | $24.03 | 94,408 |
| 2023-09-28 | $24.04 | $24.08 | $24.01 | $24.01 | $24.01 | 2,303 |
| 2023-09-27 | $23.92 | $23.98 | $23.80 | $23.91 | $23.91 | 12,778 |
| 2023-09-26 | $24.03 | $24.03 | $23.87 | $23.93 | $23.93 | 13,383 |
| 2023-09-25 | $24.04 | $24.07 | $23.98 | $24.05 | $24.05 | 30,848 |
| 2023-09-22 | $24.17 | $24.17 | $24.00 | $24.00 | $24.00 | 2,924 |
| 2023-09-21 | $24.07 | $24.10 | $24.00 | $24.00 | $24.00 | 5,686 |
| 2023-09-20 | $24.40 | $24.41 | $24.21 | $24.21 | $24.21 | 16,767 |
| 2023-09-19 | $24.32 | $24.39 | $24.27 | $24.35 | $24.35 | 10,452 |
| 2023-09-18 | $24.30 | $24.40 | $24.30 | $24.35 | $24.35 | 20,487 |
| 2023-09-15 | $24.44 | $24.45 | $24.31 | $24.32 | $24.32 | 98,775 |
| 2023-09-14 | $24.43 | $24.54 | $24.42 | $24.48 | $24.48 | 10,759 |
| 2023-09-13 | $24.46 | $24.46 | $24.38 | $24.40 | $24.40 | 10,014 |
| 2023-09-12 | $24.46 | $24.46 | $24.33 | $24.38 | $24.38 | 15,990 |
| 2023-09-11 | $24.37 | $24.49 | $24.36 | $24.43 | $24.43 | 8,460 |
| 2023-09-08 | $24.32 | $24.41 | $24.29 | $24.29 | $24.29 | 14,681 |
| 2023-09-07 | $24.22 | $24.30 | $24.22 | $24.30 | $24.30 | 3,645 |
| 2023-09-06 | $24.34 | $24.36 | $24.30 | $24.36 | $24.36 | 22,271 |
| 2023-09-05 | $24.39 | $24.45 | $24.38 | $24.40 | $24.40 | 17,584 |
| 2023-09-01 | $24.39 | $24.44 | $24.39 | $24.43 | $24.43 | 4,896 |
| 2023-08-31 | $24.37 | $24.42 | $24.37 | $24.38 | $24.38 | 78,566 |
| 2023-08-30 | $24.30 | $24.39 | $24.30 | $24.36 | $24.36 | 51,540 |
| 2023-08-29 | $24.13 | $24.32 | $24.10 | $24.30 | $24.30 | 6,666 |
| 2023-08-28 | $24.12 | $24.12 | $24.02 | $24.08 | $24.08 | 20,405 |
| 2023-08-25 | $23.97 | $24.02 | $23.85 | $24.00 | $24.00 | 139,373 |
| 2023-08-24 | $24.16 | $24.16 | $23.89 | $23.91 | $23.91 | 92,448 |
| 2023-08-23 | $24.04 | $24.13 | $24.04 | $24.09 | $24.09 | 8,031 |
| 2023-08-22 | $24.03 | $24.03 | $23.97 | $23.97 | $23.97 | 4,509 |
| 2023-08-21 | $23.84 | $23.99 | $23.84 | $23.96 | $23.96 | 8,717 |
| 2023-08-18 | $23.74 | $23.87 | $23.72 | $23.79 | $23.79 | 8,614 |
| 2023-08-17 | $23.94 | $23.95 | $23.79 | $23.79 | $23.79 | 7,401 |
| 2023-08-16 | $24.05 | $24.08 | $23.90 | $23.90 | $23.90 | 9,944 |
| 2023-08-15 | $24.09 | $24.09 | $24.01 | $24.01 | $24.01 | 23,991 |
| 2023-08-14 | $24.06 | $24.12 | $24.06 | $24.12 | $24.12 | 15,580 |
| 2023-08-11 | $24.01 | $24.05 | $23.96 | $24.00 | $24.00 | 4,986 |
| 2023-08-10 | $24.25 | $24.25 | $24.04 | $24.05 | $24.05 | 16,973 |
| 2023-08-09 | $24.08 | $24.12 | $24.00 | $24.02 | $24.02 | 2,848 |
| 2023-08-08 | $24.13 | $24.14 | $24.04 | $24.11 | $24.11 | 8,637 |
| 2023-08-07 | $24.12 | $24.23 | $24.12 | $24.17 | $24.17 | 9,151 |
| 2023-08-04 | $24.20 | $24.26 | $24.07 | $24.07 | $24.07 | 4,184 |
| 2023-08-03 | $24.07 | $24.19 | $24.07 | $24.11 | $24.11 | 7,897 |
| 2023-08-02 | $24.26 | $24.26 | $24.13 | $24.13 | $24.13 | 5,339 |
| 2023-08-01 | $24.37 | $24.39 | $24.31 | $24.38 | $24.38 | 126,084 |
| 2023-07-31 | $24.38 | $24.39 | $24.34 | $24.38 | $24.38 | 4,789 |
| 2023-07-28 | $24.34 | $24.41 | $24.34 | $24.36 | $24.36 | 27,539 |
| 2023-07-27 | $24.36 | $24.36 | $24.21 | $24.23 | $24.23 | 11,637 |
| 2023-07-26 | $24.22 | $24.28 | $24.21 | $24.26 | $24.26 | 27,386 |
| 2023-07-25 | $24.27 | $24.31 | $24.25 | $24.27 | $24.27 | 47,489 |
| 2023-07-24 | $24.20 | $24.30 | $24.20 | $24.21 | $24.21 | 48,796 |
| 2023-07-21 | $24.26 | $24.28 | $24.21 | $24.21 | $24.21 | 73,659 |
| 2023-07-20 | $24.32 | $24.38 | $24.19 | $24.19 | $24.19 | 52,571 |
| 2023-07-19 | $24.48 | $24.48 | $24.36 | $24.38 | $24.38 | 44,445 |
| 2023-07-18 | $24.30 | $24.44 | $24.30 | $24.44 | $24.44 | 52,414 |
| 2023-07-17 | $24.27 | $24.35 | $24.27 | $24.34 | $24.34 | 48,989 |
| 2023-07-14 | $24.30 | $24.33 | $24.23 | $24.26 | $24.26 | 66,317 |
| 2023-07-13 | $24.21 | $24.26 | $24.19 | $24.26 | $24.26 | 64,773 |
| 2023-07-12 | $24.13 | $24.17 | $24.07 | $24.09 | $24.09 | 109,351 |
| 2023-07-11 | $23.93 | $23.99 | $23.92 | $23.99 | $23.99 | 79,029 |
| 2023-07-10 | $23.91 | $23.91 | $23.86 | $23.90 | $23.90 | 282,040 |
| 2023-07-07 | $23.93 | $24.00 | $23.88 | $23.93 | $23.93 | 153,124 |
| 2023-07-06 | $23.95 | $23.96 | $23.83 | $23.90 | $23.90 | 559,733 |
| 2023-07-05 | $24.02 | $24.03 | $23.98 | $24.00 | $24.00 | 25,921 |
| 2023-07-03 | $24.00 | $24.01 | $23.97 | $23.98 | $23.98 | 4,278 |
| 2023-06-30 | $23.98 | $24.00 | $23.94 | $23.98 | $23.98 | 123,972 |
| 2023-06-29 | $23.85 | $23.87 | $23.68 | $23.82 | $23.82 | 299,264 |
| 2023-06-28 | $23.79 | $23.89 | $23.79 | $23.84 | $23.84 | 59,839 |
| 2023-06-27 | $23.71 | $23.86 | $23.69 | $23.84 | $23.84 | 29,750 |
| 2023-06-26 | $23.78 | $23.83 | $23.65 | $23.65 | $23.65 | 38,497 |
| 2023-06-23 | $23.79 | $23.82 | $23.73 | $23.77 | $23.77 | 40,759 |
| 2023-06-22 | $23.70 | $23.86 | $23.70 | $23.84 | $23.84 | 51,528 |
| 2023-06-21 | $23.76 | $23.77 | $23.69 | $23.72 | $23.72 | 7,486 |
| 2023-06-20 | $23.80 | $23.85 | $23.73 | $23.82 | $23.82 | 1,497,472 |
| 2023-06-16 | $23.96 | $23.96 | $23.80 | $23.86 | $23.86 | 18,540 |
| 2023-06-15 | $23.82 | $23.92 | $23.79 | $23.89 | $23.89 | 83,959 |
| 2023-06-14 | $23.77 | $23.81 | $23.69 | $23.76 | $23.76 | 84,412 |
| 2023-06-13 | $23.77 | $23.77 | $23.65 | $23.74 | $23.74 | 17,236 |
| 2023-06-12 | $23.53 | $23.65 | $23.53 | $23.65 | $23.65 | 41,124 |
| 2023-06-09 | $23.50 | $23.60 | $23.45 | $23.50 | $23.50 | 75,437 |
| 2023-06-08 | $23.34 | $23.50 | $23.34 | $23.50 | $23.50 | 149,217 |
| 2023-06-07 | $23.50 | $23.61 | $23.32 | $23.37 | $23.37 | 249,938 |
| 2023-06-06 | $23.49 | $23.52 | $23.41 | $23.49 | $23.49 | 151,769 |
| 2023-06-05 | $23.49 | $23.53 | $23.45 | $23.46 | $23.46 | 25,552 |
| 2023-06-02 | $23.43 | $23.47 | $23.37 | $23.46 | $23.46 | 44,271 |
| 2023-06-01 | $23.21 | $23.39 | $23.21 | $23.34 | $23.34 | 21,842 |
| 2023-05-31 | $23.24 | $23.28 | $23.17 | $23.22 | $23.22 | 45,330 |
| 2023-05-30 | $23.33 | $23.57 | $23.22 | $23.28 | $23.28 | 234,159 |
| 2023-05-26 | $23.09 | $23.25 | $23.06 | $23.25 | $23.25 | 33,339 |
| 2023-05-25 | $23.01 | $23.04 | $22.89 | $23.00 | $23.00 | 39,332 |
| 2023-05-24 | $22.68 | $22.77 | $22.64 | $22.74 | $22.74 | 37,729 |
| 2023-05-23 | $22.91 | $22.95 | $22.77 | $22.80 | $22.80 | 48,542 |
| 2023-05-22 | $22.95 | $23.01 | $22.93 | $22.95 | $22.95 | 20,612 |
| 2023-05-19 | $22.97 | $22.97 | $22.87 | $22.95 | $22.95 | 36,401 |
| 2023-05-18 | $22.81 | $22.97 | $22.76 | $22.97 | $22.97 | 37,862 |
| 2023-05-17 | $22.65 | $22.78 | $22.56 | $22.77 | $22.77 | 84,854 |
| 2023-05-16 | $22.59 | $22.65 | $22.59 | $22.60 | $22.60 | 53,674 |
| 2023-05-15 | $22.45 | $22.58 | $22.45 | $22.58 | $22.58 | 43,539 |
| 2023-05-12 | $22.52 | $22.52 | $22.39 | $22.50 | $22.50 | 109,851 |
| 2023-05-11 | $22.51 | $22.56 | $22.43 | $22.56 | $22.56 | 270,159 |
| 2023-05-10 | $22.47 | $22.53 | $22.33 | $22.49 | $22.49 | 134,721 |
| 2023-05-09 | $22.37 | $22.39 | $22.32 | $22.35 | $22.35 | 222,429 |
| 2023-05-08 | $22.38 | $22.43 | $22.29 | $22.42 | $22.42 | 58,145 |
| 2023-05-05 | $22.22 | $22.41 | $22.17 | $22.36 | $22.36 | 180,925 |
| 2023-05-04 | $22.16 | $22.18 | $22.03 | $22.07 | $22.07 | 138,522 |
| 2023-05-03 | $22.26 | $22.36 | $22.14 | $22.16 | $22.16 | 109,101 |
| 2023-05-02 | $22.36 | $22.36 | $22.15 | $22.23 | $22.23 | 96,839 |
| 2023-05-01 | $22.35 | $22.58 | $22.30 | $22.36 | $22.36 | 300,610 |
| 2023-04-28 | $22.26 | $22.34 | $22.24 | $22.33 | $22.33 | 79,747 |
| 2023-04-27 | $22.10 | $22.28 | $22.03 | $22.25 | $22.25 | 66,211 |
| 2023-04-26 | $21.98 | $22.00 | $21.87 | $21.90 | $21.90 | 42,972 |
| 2023-04-25 | $22.01 | $22.01 | $21.82 | $21.82 | $21.82 | 96,596 |
| 2023-04-24 | $22.03 | $22.12 | $21.98 | $22.07 | $22.07 | 117,771 |
| 2023-04-21 | $22.07 | $22.11 | $22.00 | $22.08 | $22.08 | 106,499 |
| 2023-04-20 | $22.05 | $22.19 | $22.00 | $22.04 | $22.04 | 82,173 |
| 2023-04-19 | $22.08 | $22.20 | $22.06 | $22.17 | $22.17 | 42,236 |
| 2023-04-18 | $22.28 | $22.32 | $22.13 | $22.17 | $22.17 | 165,034 |
| 2023-04-17 | $22.09 | $22.17 | $22.05 | $22.16 | $22.16 | 77,363 |
| 2023-04-14 | $22.11 | $22.19 | $22.01 | $22.14 | $22.14 | 65,449 |
| 2023-04-13 | $21.99 | $22.17 | $21.98 | $22.16 | $22.16 | 47,474 |
| 2023-04-12 | $22.10 | $22.10 | $21.90 | $21.91 | $21.91 | 90,922 |
| 2023-04-11 | $22.10 | $22.10 | $21.94 | $22.02 | $22.02 | 103,531 |
| 2023-04-10 | $21.96 | $22.07 | $21.88 | $22.05 | $22.05 | 98,500 |
| 2023-04-06 | $21.88 | $22.24 | $21.85 | $22.11 | $22.11 | 551,219 |
| 2023-04-05 | $22.09 | $22.09 | $21.90 | $22.00 | $22.00 | 148,882 |
| 2023-04-04 | $22.14 | $22.19 | $22.05 | $22.12 | $22.12 | 222,589 |
| 2023-04-03 | $22.09 | $22.17 | $22.04 | $22.16 | $22.16 | 1,731,780 |
| 2023-03-31 | $21.95 | $22.18 | $21.95 | $22.18 | $22.18 | 76,207 |
| 2023-03-30 | $21.96 | $21.96 | $21.86 | $21.95 | $21.95 | 27,276 |
| 2023-03-29 | $21.77 | $21.87 | $21.71 | $21.85 | $21.85 | 141,406 |
| 2023-03-28 | $21.55 | $21.60 | $21.46 | $21.57 | $21.57 | 86,711 |
| 2023-03-27 | $21.82 | $21.82 | $21.59 | $21.65 | $21.65 | 71,270 |
| 2023-03-24 | $21.69 | $21.76 | $21.57 | $21.76 | $21.76 | 232,723 |
| 2023-03-23 | $21.73 | $21.88 | $21.54 | $21.74 | $21.74 | 173,314 |
| 2023-03-22 | $21.67 | $21.95 | $21.55 | $21.55 | $21.55 | 99,552 |
| 2023-03-21 | $21.57 | $21.74 | $21.55 | $21.69 | $21.69 | 67,057 |
| 2023-03-20 | $21.47 | $21.60 | $21.34 | $21.48 | $21.48 | 1,537,693 |
| 2023-03-17 | $21.60 | $21.64 | $21.38 | $21.53 | $21.53 | 830,269 |
| 2023-03-16 | $21.07 | $21.61 | $21.04 | $21.58 | $21.58 | 10,609 |
| 2023-03-15 | $20.79 | $21.05 | $20.75 | $21.01 | $21.01 | 9,564 |
| 2023-03-14 | $20.90 | $20.99 | $20.71 | $20.99 | $20.99 | 21,770 |
| 2023-03-13 | $20.45 | $20.71 | $20.45 | $20.56 | $20.56 | 1,152 |
| 2023-03-10 | $20.48 | $20.62 | $20.35 | $20.40 | $20.40 | 10,415 |
| 2023-03-09 | $21.17 | $21.17 | $20.66 | $20.67 | $20.67 | 47,536 |
| 2023-03-08 | $20.83 | $21.02 | $20.83 | $20.99 | $20.99 | 13,157 |
| 2023-03-07 | $21.14 | $21.17 | $20.88 | $20.91 | $20.91 | 7,689 |
| 2023-03-06 | $21.18 | $21.23 | $21.11 | $21.11 | $21.11 | 24,767 |
| 2023-03-03 | $20.91 | $21.07 | $20.91 | $21.05 | $21.05 | 1,632 |
| 2023-03-02 | $20.44 | $20.71 | $20.44 | $20.71 | $20.71 | 2,201 |
| 2023-03-01 | $20.66 | $20.71 | $20.51 | $20.56 | $20.56 | 5,903 |
| 2023-02-28 | $20.76 | $20.85 | $20.71 | $20.74 | $20.74 | 5,018 |
| 2023-02-27 | $20.76 | $20.76 | $20.72 | $20.72 | $20.72 | 1,275 |
| 2023-02-24 | $20.59 | $20.61 | $20.52 | $20.59 | $20.59 | 1,451 |
| 2023-02-23 | $20.89 | $20.89 | $20.72 | $20.89 | $20.89 | 10,107 |
| 2023-02-22 | $20.69 | $20.73 | $20.68 | $20.70 | $20.70 | 2,117 |
| 2023-02-21 | $20.77 | $20.80 | $20.68 | $20.68 | $20.68 | 2,427 |
| 2023-02-17 | $21.06 | $21.08 | $20.94 | $21.06 | $21.06 | 1,092 |
| 2023-02-16 | $21.33 | $21.38 | $21.17 | $21.17 | $21.17 | 25,847 |
| 2023-02-15 | $21.26 | $21.42 | $21.23 | $21.38 | $21.38 | 3,013 |
| 2023-02-14 | $21.10 | $21.31 | $21.09 | $21.31 | $21.31 | 2,164 |
| 2023-02-13 | $20.96 | $21.18 | $20.96 | $21.18 | $21.18 | 4,560 |
| 2023-02-10 | $20.92 | $20.97 | $20.82 | $20.92 | $20.92 | 4,408 |
| 2023-02-09 | $21.33 | $21.33 | $20.97 | $20.99 | $20.99 | 1,450 |
| 2023-02-08 | $21.33 | $21.33 | $21.11 | $21.11 | $21.11 | 16,535 |
| 2023-02-07 | $21.11 | $21.36 | $21.08 | $21.36 | $21.36 | 4,721 |
| 2023-02-06 | $21.09 | $21.17 | $21.03 | $21.09 | $21.09 | 17,776 |
| 2023-02-03 | $21.16 | $21.37 | $21.15 | $21.20 | $21.20 | 4,118 |
| 2023-02-02 | $21.29 | $21.40 | $21.26 | $21.37 | $21.37 | 24,773 |
| 2023-02-01 | $20.68 | $21.06 | $20.62 | $20.98 | $20.98 | 3,673 |
| 2023-01-31 | $20.47 | $20.63 | $20.47 | $20.63 | $20.63 | 7,843 |
| 2023-01-30 | $20.51 | $20.51 | $20.41 | $20.41 | $20.41 | 293 |
| 2023-01-27 | $20.64 | $20.74 | $20.63 | $20.74 | $20.74 | 1,045 |
| 2023-01-26 | $20.45 | $20.57 | $20.36 | $20.57 | $20.57 | 4,949 |
| 2023-01-25 | $20.18 | $20.30 | $20.18 | $20.26 | $20.26 | 7,400 |
| 2023-01-24 | $20.30 | $20.36 | $20.26 | $20.33 | $20.33 | 3,970 |
| 2023-01-23 | $20.28 | $20.38 | $20.28 | $20.36 | $20.36 | 498 |
| 2023-01-20 | $19.71 | $20.01 | $19.71 | $20.01 | $20.01 | 37,509 |
| 2023-01-19 | $19.54 | $19.63 | $19.50 | $19.50 | $19.50 | 7,101 |
| 2023-01-18 | $20.02 | $20.08 | $19.67 | $19.67 | $19.67 | 8,580 |
| 2023-01-17 | $19.89 | $19.92 | $19.89 | $19.90 | $19.90 | 1,500 |
| 2023-01-13 | $19.68 | $19.86 | $19.68 | $19.86 | $19.86 | 5,064 |
| 2023-01-12 | $19.77 | $19.78 | $19.70 | $19.73 | $19.73 | 2,722 |
| 2023-01-11 | $19.55 | $19.64 | $19.55 | $19.64 | $19.64 | 1,030 |
| 2023-01-10 | $19.27 | $19.37 | $19.23 | $19.37 | $19.37 | 1,341 |
| 2023-01-09 | $19.24 | $19.49 | $19.20 | $19.20 | $19.20 | 13,116 |
| 2023-01-06 | $18.64 | $19.14 | $18.64 | $19.09 | $19.09 | 23,645 |
| 2023-01-05 | $18.73 | $18.77 | $18.66 | $18.66 | $18.66 | 157,085 |
| 2023-01-04 | $18.88 | $19.01 | $18.78 | $18.89 | $18.89 | 20,479 |
| 2023-01-03 | $18.83 | $18.86 | $18.73 | $18.83 | $18.83 | 68,595 |
| 2022-12-30 | $18.76 | $18.92 | $18.76 | $18.92 | $18.92 | 17,581 |
| 2022-12-29 | $18.87 | $18.99 | $18.87 | $18.97 | $18.97 | 7,087 |
| 2022-12-28 | $18.85 | $18.87 | $18.58 | $18.58 | $18.58 | 17,579 |
| 2022-12-27 | $18.94 | $18.94 | $18.75 | $18.78 | $18.78 | 7,296 |
| 2022-12-23 | $18.83 | $19.01 | $18.81 | $19.01 | $19.01 | 7,879 |
| 2022-12-22 | $19.06 | $19.08 | $18.72 | $18.95 | $18.95 | 23,331 |
| 2022-12-21 | $19.23 | $19.43 | $19.23 | $19.36 | $19.36 | 16,011 |
| 2022-12-20 | $19.04 | $19.18 | $19.04 | $19.13 | $19.13 | 22,067 |
| 2022-12-19 | $19.22 | $19.24 | $19.04 | $19.12 | $19.12 | 68,498 |
| 2022-12-16 | $19.42 | $19.42 | $19.24 | $19.38 | $19.38 | 12,729 |
| 2022-12-15 | $19.63 | $19.64 | $19.46 | $19.48 | $19.48 | 13,066 |
| 2022-12-14 | $20.14 | $20.25 | $19.91 | $20.01 | $20.01 | 5,154 |
| 2022-12-13 | $20.35 | $20.35 | $20.00 | $20.08 | $20.08 | 2,731 |
| 2022-12-12 | $19.77 | $19.90 | $19.74 | $19.90 | $19.90 | 1,656 |
| 2022-12-09 | $19.76 | $19.93 | $19.76 | $19.77 | $19.77 | 7,695 |
| 2022-12-08 | $19.71 | $19.83 | $19.70 | $19.83 | $19.83 | 11,432 |
| 2022-12-07 | $19.61 | $19.68 | $19.61 | $19.64 | $19.64 | 6,850 |
| 2022-12-06 | $19.99 | $19.99 | $19.63 | $19.71 | $19.71 | 13,073 |
| 2022-12-05 | $20.12 | $20.17 | $19.96 | $19.99 | $19.99 | 41,461 |
| 2022-12-02 | $20.01 | $20.27 | $20.01 | $20.24 | $20.24 | 26,818 |
| 2022-12-01 | $20.30 | $20.30 | $20.21 | $20.30 | $20.30 | 2,342 |
| 2022-11-30 | $19.64 | $20.26 | $19.63 | $20.26 | $20.26 | 4,214 |
| 2022-11-29 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 362 |
| 2022-11-28 | $19.94 | $19.94 | $19.74 | $19.74 | $19.74 | 2,540 |
| 2022-11-25 | $20.00 | $20.00 | $19.92 | $19.92 | $19.92 | 1,185 |
| 2022-11-23 | $19.84 | $20.04 | $19.84 | $20.01 | $20.01 | 5,800 |
| 2022-11-22 | $19.68 | $19.86 | $19.68 | $19.86 | $19.86 | 21,920 |
| 2022-11-21 | $19.72 | $19.72 | $19.61 | $19.66 | $19.66 | 3,433 |
| 2022-11-18 | $19.99 | $19.99 | $19.71 | $19.80 | $19.80 | 9,728 |
| 2022-11-17 | $19.64 | $19.87 | $19.64 | $19.77 | $19.77 | 9,880 |
| 2022-11-16 | $19.90 | $19.91 | $19.78 | $19.81 | $19.81 | 3,681 |
| 2022-11-15 | $20.15 | $20.15 | $19.93 | $19.98 | $19.98 | 8,715 |
| 2022-11-14 | $19.88 | $19.90 | $19.79 | $19.79 | $19.79 | 778 |
| 2022-11-11 | $19.62 | $19.97 | $19.61 | $19.92 | $19.92 | 9,903 |
| 2022-11-10 | $19.33 | $19.69 | $19.33 | $19.69 | $19.69 | 161,757 |
| 2022-11-09 | $18.81 | $18.82 | $18.62 | $18.62 | $18.62 | 12,776 |
| 2022-11-08 | $18.92 | $19.11 | $18.92 | $18.99 | $18.99 | 6,403 |
| 2022-11-07 | $18.75 | $18.86 | $18.74 | $18.86 | $18.86 | 1,621 |
| 2022-11-04 | $18.70 | $18.74 | $18.42 | $18.66 | $18.66 | 22,387 |
| 2022-11-03 | $18.50 | $18.54 | $18.45 | $18.45 | $18.45 | 104,164 |
| 2022-11-02 | $19.12 | $19.14 | $18.77 | $18.77 | $18.77 | 1,159 |
| 2022-11-01 | $19.57 | $19.57 | $19.20 | $19.23 | $19.23 | 12,671 |
| 2022-10-31 | $19.31 | $19.39 | $19.28 | $19.33 | $19.33 | 4,888 |
| 2022-10-28 | $19.10 | $19.52 | $19.09 | $19.52 | $19.52 | 13,661 |
| 2022-10-27 | $19.32 | $19.32 | $19.07 | $19.07 | $19.07 | 936 |
| 2022-10-26 | $19.29 | $19.57 | $19.29 | $19.29 | $19.29 | 21,020 |
| 2022-10-25 | $19.57 | $19.61 | $19.51 | $19.61 | $19.61 | 3,060 |
| 2022-10-24 | $19.06 | $19.39 | $19.06 | $19.32 | $19.32 | 1,167 |
| 2022-10-21 | $18.86 | $19.23 | $18.80 | $19.17 | $19.17 | 11,805 |
| 2022-10-20 | $18.98 | $19.12 | $18.82 | $18.86 | $18.86 | 3,587 |
| 2022-10-19 | $18.89 | $18.93 | $18.82 | $18.93 | $18.93 | 3,025 |
| 2022-10-18 | $19.00 | $19.00 | $18.95 | $18.95 | $18.95 | 712 |
| 2022-10-17 | $18.82 | $18.86 | $18.82 | $18.86 | $18.86 | 2,060 |
| 2022-10-14 | $18.95 | $18.95 | $18.39 | $18.39 | $18.39 | 7,194 |
| 2022-10-13 | $18.05 | $18.86 | $18.05 | $18.83 | $18.83 | 1,902 |
| 2022-10-12 | $18.57 | $18.59 | $18.51 | $18.51 | $18.51 | 2,389 |
| 2022-10-11 | $18.45 | $18.65 | $18.45 | $18.49 | $18.49 | 651 |
| 2022-10-10 | $18.68 | $18.75 | $18.60 | $18.70 | $18.70 | 1,282 |
| 2022-10-07 | $19.04 | $19.04 | $18.83 | $18.83 | $18.83 | 3,742 |
| 2022-10-06 | $19.48 | $19.49 | $19.40 | $19.40 | $19.40 | 1,687 |
| 2022-10-05 | $19.29 | $19.56 | $19.18 | $19.46 | $19.46 | 11,980 |
| 2022-10-04 | $19.40 | $19.56 | $19.40 | $19.50 | $19.50 | 4,452 |
| 2022-10-03 | $18.94 | $19.09 | $18.94 | $19.09 | $19.09 | 326 |
| 2022-09-30 | $18.95 | $18.95 | $18.72 | $18.77 | $18.77 | 5,134 |
| 2022-09-29 | $18.98 | $19.00 | $18.80 | $19.00 | $19.00 | 69,478 |
| 2022-09-28 | $19.08 | $19.44 | $19.00 | $19.40 | $19.40 | 15,324 |
| 2022-09-27 | $18.99 | $19.08 | $18.99 | $19.07 | $19.07 | 4,347 |
| 2022-09-26 | $19.08 | $19.34 | $19.08 | $19.10 | $19.10 | 5,538 |
| 2022-09-23 | $19.13 | $19.16 | $19.03 | $19.10 | $19.10 | 47,853 |
| 2022-09-22 | $19.48 | $19.49 | $19.35 | $19.40 | $19.40 | 36,860 |
| 2022-09-21 | $19.82 | $19.88 | $19.57 | $19.57 | $19.57 | 33,480 |
| 2022-09-20 | $19.76 | $19.90 | $19.75 | $19.78 | $19.78 | 31,639 |
| 2022-09-19 | $19.76 | $19.90 | $19.76 | $19.90 | $19.90 | 45,963 |
| 2022-09-16 | $19.68 | $19.81 | $19.50 | $19.81 | $19.81 | 26,454 |
| 2022-09-15 | $19.89 | $20.05 | $19.84 | $19.91 | $19.91 | 12,926 |
| 2022-09-14 | $19.99 | $20.14 | $19.99 | $20.12 | $20.12 | 14,115 |
| 2022-09-13 | $20.32 | $20.32 | $19.97 | $19.99 | $19.99 | 54,679 |
| 2022-09-12 | $20.74 | $20.79 | $20.74 | $20.78 | $20.78 | 34,674 |
| 2022-09-09 | $20.55 | $20.64 | $20.54 | $20.60 | $20.60 | 7,297 |
| 2022-09-08 | $20.19 | $20.38 | $20.13 | $20.30 | $20.30 | 9,350 |
| 2022-09-07 | $20.05 | $20.22 | $19.99 | $20.21 | $20.21 | 8,009 |
| 2022-09-06 | $20.04 | $20.06 | $19.95 | $20.00 | $20.00 | 8,369 |
| 2022-09-02 | $20.43 | $20.43 | $20.00 | $20.02 | $20.02 | 2,447 |
| 2022-09-01 | $20.10 | $20.21 | $19.96 | $20.21 | $20.21 | 2,647 |
| 2022-08-31 | $20.30 | $20.35 | $20.25 | $20.25 | $20.25 | 6,278 |
| 2022-08-30 | $20.27 | $20.30 | $20.21 | $20.30 | $20.30 | 2,448 |
| 2022-08-29 | $20.51 | $20.57 | $20.42 | $20.48 | $20.48 | 13,578 |
| 2022-08-26 | $20.91 | $20.91 | $20.64 | $20.64 | $20.64 | 7,583 |
| 2022-08-25 | $21.06 | $21.19 | $20.99 | $21.19 | $21.19 | 6,368 |
| 2022-08-24 | $20.90 | $21.02 | $20.89 | $20.95 | $20.95 | 12,381 |
| 2022-08-23 | $20.94 | $20.96 | $20.90 | $20.92 | $20.92 | 8,044 |
| 2022-08-22 | $20.96 | $21.00 | $20.86 | $20.90 | $20.90 | 11,433 |
| 2022-08-19 | $21.32 | $21.32 | $21.28 | $21.31 | $21.31 | 3,371 |
| 2022-08-18 | $21.47 | $21.61 | $21.47 | $21.55 | $21.55 | 12,250 |
| 2022-08-17 | $21.57 | $21.62 | $21.51 | $21.51 | $21.51 | 1,535 |
| 2022-08-16 | $21.63 | $21.73 | $21.59 | $21.68 | $21.68 | 3,015 |
| 2022-08-15 | $21.69 | $21.70 | $21.68 | $21.69 | $21.69 | 2,418 |
| 2022-08-12 | $21.44 | $21.61 | $21.43 | $21.60 | $21.60 | 11,858 |
| 2022-08-11 | $21.43 | $21.44 | $21.30 | $21.30 | $21.30 | 7,797 |
| 2022-08-10 | $21.33 | $21.43 | $21.32 | $21.40 | $21.40 | 7,521 |
| 2022-08-09 | $20.95 | $21.04 | $20.93 | $21.00 | $21.00 | 7,582 |
| 2022-08-08 | $21.33 | $21.33 | $21.14 | $21.15 | $21.15 | 4,221 |
| 2022-08-05 | $21.30 | $21.30 | $21.17 | $21.21 | $21.21 | 4,182 |
| 2022-08-04 | $21.29 | $21.36 | $21.20 | $21.31 | $21.31 | 34,127 |
| 2022-08-03 | $21.06 | $21.28 | $21.05 | $21.25 | $21.25 | 4,044 |
| 2022-08-02 | $21.04 | $21.06 | $20.89 | $20.89 | $20.89 | 4,790 |
| 2022-08-01 | $21.03 | $21.03 | $20.91 | $20.91 | $20.91 | 5,216 |
| 2022-07-29 | $20.75 | $21.01 | $20.73 | $20.97 | $20.97 | 10,076 |
| 2022-07-28 | $20.53 | $20.66 | $20.53 | $20.64 | $20.64 | 3,157 |
| 2022-07-27 | $20.34 | $20.54 | $20.31 | $20.54 | $20.54 | 2,023 |
| 2022-07-26 | $19.96 | $19.97 | $19.96 | $19.96 | $19.96 | 611 |
| 2022-07-25 | $20.29 | $20.29 | $20.17 | $20.21 | $20.21 | 2,557 |
| 2022-07-22 | $20.24 | $20.30 | $20.20 | $20.28 | $20.28 | 42,256 |
| 2022-07-21 | $20.30 | $20.52 | $20.30 | $20.52 | $20.52 | 11,781 |
| 2022-07-20 | $20.16 | $20.39 | $20.16 | $20.34 | $20.34 | 1,109 |
| 2022-07-19 | $19.89 | $20.16 | $19.89 | $20.13 | $20.13 | 2,117 |
| 2022-07-18 | $19.94 | $20.01 | $19.70 | $19.70 | $19.70 | 6,546 |
| 2022-07-15 | $19.73 | $19.81 | $19.73 | $19.81 | $19.81 | 11,626 |
| 2022-07-14 | $19.28 | $19.61 | $19.28 | $19.55 | $19.55 | 3,996 |
| 2022-07-13 | $19.29 | $19.60 | $19.29 | $19.53 | $19.53 | 927 |
| 2022-07-12 | $19.61 | $19.61 | $19.53 | $19.53 | $19.53 | 2,563 |
| 2022-07-11 | $19.67 | $19.75 | $19.66 | $19.66 | $19.66 | 676 |
| 2022-07-08 | $19.84 | $20.02 | $19.78 | $19.98 | $19.98 | 46,149 |
| 2022-07-07 | $19.73 | $19.98 | $19.73 | $19.97 | $19.97 | 7,985 |
| 2022-07-06 | $19.55 | $19.63 | $19.55 | $19.63 | $19.63 | 1,088 |
| 2022-07-05 | $19.10 | $19.56 | $19.10 | $19.56 | $19.56 | 1,690 |
| 2022-07-01 | $19.15 | $19.37 | $19.07 | $19.36 | $19.36 | 143,813 |
| 2022-06-30 | $19.29 | $19.40 | $19.08 | $19.21 | $19.21 | 23,253 |
| 2022-06-29 | $19.32 | $19.46 | $19.32 | $19.44 | $19.44 | 75,617 |
| 2022-06-28 | $19.80 | $19.83 | $19.40 | $19.41 | $19.41 | 55,934 |
| 2022-06-27 | $19.77 | $19.94 | $19.75 | $19.82 | $19.82 | 13,896 |
| 2022-06-24 | $19.59 | $19.91 | $19.59 | $19.91 | $19.91 | 12,407 |
| 2022-06-23 | $19.27 | $19.48 | $19.26 | $19.48 | $19.48 | 5,826 |
| 2022-06-22 | $19.16 | $19.42 | $19.15 | $19.30 | $19.30 | 199,864 |
| 2022-06-21 | $19.19 | $19.39 | $19.19 | $19.24 | $19.24 | 124,871 |
| 2022-06-17 | $18.89 | $19.02 | $18.70 | $18.96 | $18.96 | 28,420 |
| 2022-06-16 | $19.01 | $19.01 | $18.72 | $18.75 | $18.75 | 4,664 |
| 2022-06-15 | $19.11 | $19.41 | $19.11 | $19.32 | $19.32 | 8,364 |
| 2022-06-14 | $18.94 | $19.05 | $18.92 | $18.98 | $18.98 | 10,439 |
| 2022-06-13 | $19.25 | $19.25 | $18.95 | $18.96 | $18.96 | 7,639 |
| 2022-06-10 | $19.86 | $19.86 | $19.63 | $19.69 | $19.69 | 3,525 |
| 2022-06-09 | $20.45 | $20.51 | $20.18 | $20.18 | $20.18 | 9,607 |
| 2022-06-08 | $20.64 | $20.66 | $20.50 | $20.51 | $20.51 | 26,125 |
| 2022-06-07 | $20.42 | $20.61 | $20.40 | $20.61 | $20.61 | 4,102 |
| 2022-06-06 | $20.58 | $20.67 | $20.44 | $20.50 | $20.50 | 8,491 |
| 2022-06-03 | $20.62 | $20.62 | $20.37 | $20.47 | $20.47 | 34,843 |
| 2022-06-02 | $20.43 | $20.83 | $20.37 | $20.83 | $20.83 | 31,540 |
| 2022-06-01 | $20.66 | $20.73 | $20.37 | $20.47 | $20.47 | 96,940 |
| 2022-05-31 | $20.60 | $20.63 | $20.39 | $20.52 | $20.52 | 9,139 |
| 2022-05-27 | $20.27 | $20.53 | $20.27 | $20.53 | $20.53 | 2,994 |
| 2022-05-26 | $20.08 | $20.15 | $20.02 | $20.12 | $20.12 | 1,079 |
| 2022-05-25 | $19.41 | $19.81 | $19.41 | $19.73 | $19.73 | 4,392 |
| 2022-05-24 | $19.52 | $19.54 | $19.38 | $19.50 | $19.50 | 6,190 |
| 2022-05-23 | $19.70 | $19.88 | $19.64 | $19.83 | $19.83 | 12,302 |
| 2022-05-20 | $19.90 | $19.90 | $19.25 | $19.65 | $19.65 | 11,377 |
| 2022-05-19 | $19.72 | $19.81 | $19.62 | $19.62 | $19.62 | 6,208 |
| 2022-05-18 | $20.13 | $20.13 | $19.66 | $19.69 | $19.69 | 19,139 |
| 2022-05-17 | $20.35 | $20.45 | $20.24 | $20.45 | $20.45 | 27,183 |
| 2022-05-16 | $20.12 | $20.20 | $20.02 | $20.02 | $20.02 | 9,932 |
| 2022-05-13 | $19.94 | $20.28 | $19.94 | $20.18 | $20.18 | 16,039 |
| 2022-05-12 | $19.68 | $19.86 | $19.40 | $19.73 | $19.73 | 21,434 |
| 2022-05-11 | $20.08 | $20.26 | $19.70 | $19.70 | $19.70 | 27,483 |
| 2022-05-10 | $20.33 | $20.39 | $19.92 | $20.08 | $20.08 | 49,466 |
| 2022-05-09 | $20.22 | $20.22 | $19.96 | $19.96 | $19.96 | 21,100 |
| 2022-05-06 | $20.63 | $20.71 | $20.41 | $20.52 | $20.52 | 32,670 |
| 2022-05-05 | $21.22 | $21.28 | $20.56 | $20.65 | $20.65 | 37,422 |
| 2022-05-04 | $20.90 | $21.51 | $20.77 | $21.51 | $21.51 | 168,078 |
| 2022-05-03 | $20.84 | $21.01 | $20.84 | $20.96 | $20.96 | 85,502 |
| 2022-05-02 | $20.69 | $20.93 | $20.53 | $20.93 | $20.93 | 38,265 |
| 2022-04-29 | $21.13 | $21.21 | $20.65 | $20.65 | $20.65 | 73,638 |
| 2022-04-28 | $20.97 | $21.43 | $20.93 | $21.29 | $21.29 | 11,307 |
| 2022-04-27 | $20.87 | $21.12 | $20.78 | $20.83 | $20.83 | 122,143 |
| 2022-04-26 | $21.38 | $21.38 | $20.89 | $20.89 | $20.89 | 79,183 |
| 2022-04-25 | $21.17 | $21.46 | $21.07 | $21.44 | $21.44 | 89,328 |
| 2022-04-22 | $21.60 | $21.60 | $21.23 | $21.23 | $21.23 | 66,767 |
| 2022-04-21 | $22.12 | $22.19 | $21.60 | $21.62 | $21.62 | 35,752 |
| 2022-04-20 | $22.03 | $22.07 | $21.91 | $21.92 | $21.92 | 25,949 |
| 2022-04-19 | $21.81 | $22.12 | $21.74 | $22.10 | $22.10 | 24,904 |
| 2022-04-18 | $21.78 | $21.91 | $21.70 | $21.78 | $21.78 | 41,246 |
| 2022-04-14 | $22.01 | $22.02 | $21.77 | $21.79 | $21.79 | 41,601 |
| 2022-04-13 | $21.95 | $22.15 | $21.95 | $22.13 | $22.13 | 143,414 |
| 2022-04-12 | $22.04 | $22.04 | $21.78 | $21.81 | $21.81 | 36,254 |
| 2022-04-11 | $22.00 | $22.00 | $21.83 | $21.83 | $21.83 | 32,040 |
| 2022-04-08 | $22.30 | $22.31 | $22.12 | $22.17 | $22.17 | 46,531 |
| 2022-04-07 | $22.30 | $22.41 | $22.15 | $22.33 | $22.33 | 24,807 |
| 2022-04-06 | $22.48 | $22.48 | $22.23 | $22.31 | $22.31 | 43,159 |
| 2022-04-05 | $22.90 | $22.90 | $22.58 | $22.60 | $22.60 | 82,322 |
| 2022-04-04 | $22.66 | $22.91 | $22.66 | $22.82 | $22.82 | 19,220 |
| 2022-04-01 | $22.65 | $22.67 | $22.52 | $22.66 | $22.66 | 49,372 |
| 2022-03-31 | $22.76 | $22.83 | $22.68 | $22.68 | $22.68 | 23,035 |
| 2022-03-30 | $22.92 | $22.94 | $22.77 | $22.77 | $22.77 | 45,456 |
| 2022-03-29 | $22.85 | $22.95 | $22.76 | $22.94 | $22.94 | 50,323 |
| 2022-03-28 | $22.46 | $22.75 | $22.46 | $22.70 | $22.70 | 147,015 |
| 2022-03-25 | $22.51 | $22.55 | $22.40 | $22.51 | $22.51 | 74,972 |
| 2022-03-24 | $22.32 | $22.88 | $22.28 | $22.53 | $22.53 | 116,467 |
| 2022-03-23 | $22.31 | $22.57 | $22.31 | $22.34 | $22.34 | 372,178 |
| 2022-03-22 | $22.26 | $22.54 | $22.26 | $22.50 | $22.50 | 118,337 |
| 2022-03-21 | $22.19 | $22.34 | $22.12 | $22.27 | $22.27 | 118,344 |
| 2022-03-18 | $22.00 | $22.38 | $21.99 | $22.33 | $22.33 | 143,398 |
| 2022-03-17 | $21.55 | $21.86 | $21.43 | $21.86 | $21.86 | 73,189 |
| 2022-03-16 | $21.42 | $21.54 | $20.88 | $21.54 | $21.54 | 12,399 |
| 2022-03-15 | $20.71 | $20.88 | $20.71 | $20.88 | $20.88 | 727 |
| 2022-03-14 | $20.60 | $20.60 | $20.46 | $20.48 | $20.48 | 4,902 |
| 2022-03-11 | $21.13 | $21.13 | $20.78 | $20.78 | $20.78 | 2,817 |
| 2022-03-10 | $20.99 | $21.22 | $20.99 | $21.20 | $21.20 | 1,749 |
| 2022-03-09 | $21.28 | $21.44 | $21.18 | $21.36 | $21.36 | 17,223 |
| 2022-03-08 | $20.78 | $21.09 | $20.68 | $20.76 | $20.76 | 3,780 |
| 2022-03-07 | $21.15 | $21.16 | $20.92 | $20.94 | $20.94 | 43,580 |
| 2022-03-04 | $21.51 | $21.57 | $21.47 | $21.54 | $21.54 | 3,248 |
| 2022-03-03 | $21.93 | $21.94 | $21.67 | $21.72 | $21.72 | 3,538 |
| 2022-03-02 | $21.89 | $21.99 | $21.89 | $21.94 | $21.94 | 7,291 |
| 2022-03-01 | $21.75 | $21.76 | $21.69 | $21.71 | $21.71 | 693 |
| 2022-02-28 | $21.77 | $21.98 | $21.72 | $21.93 | $21.93 | 37,456 |
| 2022-02-25 | $21.80 | $21.90 | $21.78 | $21.90 | $21.90 | 1,254 |
| 2022-02-24 | $21.68 | $21.68 | $21.68 | $21.68 | $21.68 | 24 |
| 2022-02-23 | $21.56 | $21.56 | $21.15 | $21.17 | $21.17 | 1,705 |
| 2022-02-22 | $21.83 | $21.85 | $21.55 | $21.61 | $21.61 | 10,851 |
| 2022-02-18 | $21.72 | $21.84 | $21.72 | $21.77 | $21.77 | 1,576 |
| 2022-02-17 | $22.02 | $22.06 | $21.88 | $21.88 | $21.88 | 610 |
| 2022-02-16 | $22.29 | $22.29 | $22.17 | $22.17 | $22.17 | 1,348 |
| 2022-02-15 | $22.10 | $22.25 | $22.08 | $22.25 | $22.25 | 1,315 |
| 2022-02-14 | $21.82 | $21.96 | $21.82 | $21.96 | $21.96 | 1,900 |
| 2022-02-11 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 30 |
| 2022-02-10 | $22.25 | $22.32 | $22.25 | $22.32 | $22.32 | 1,410 |
| 2022-02-09 | $22.36 | $22.52 | $22.35 | $22.52 | $22.52 | 909 |
| 2022-02-08 | $22.06 | $22.33 | $22.06 | $22.29 | $22.29 | 1,317 |
| 2022-02-07 | $22.17 | $22.26 | $22.08 | $22.16 | $22.16 | 5,375 |
| 2022-02-04 | $22.24 | $22.28 | $22.22 | $22.25 | $22.25 | 859 |
| 2022-02-03 | $22.17 | $22.17 | $22.05 | $22.05 | $22.05 | 917 |
| 2022-02-02 | $22.41 | $22.45 | $22.37 | $22.45 | $22.45 | 1,822 |
| 2022-02-01 | $22.24 | $22.36 | $22.24 | $22.36 | $22.36 | 1,173 |
| 2022-01-31 | $22.16 | $22.31 | $22.16 | $22.31 | $22.31 | 523 |
| 2022-01-28 | $21.61 | $22.01 | $21.61 | $22.01 | $22.01 | 4,298 |
| 2022-01-27 | $21.80 | $21.90 | $21.58 | $21.59 | $21.59 | 30,354 |
| 2022-01-26 | $21.86 | $22.01 | $21.61 | $21.69 | $21.69 | 26,072 |
| 2022-01-25 | $21.60 | $21.84 | $21.60 | $21.77 | $21.77 | 3,568 |
| 2022-01-24 | $21.73 | $21.91 | $21.40 | $21.91 | $21.91 | 2,082 |
| 2022-01-21 | $22.06 | $22.09 | $21.90 | $21.90 | $21.90 | 6,080 |
| 2022-01-20 | $22.35 | $22.46 | $22.21 | $22.21 | $22.21 | 8,116 |
| 2022-01-19 | $22.41 | $22.41 | $22.28 | $22.28 | $22.28 | 8,060 |
| 2022-01-18 | $22.43 | $22.45 | $22.33 | $22.41 | $22.41 | 10,663 |
| 2022-01-14 | $22.47 | $22.59 | $22.40 | $22.59 | $22.59 | 8,438 |
| 2022-01-13 | $22.54 | $22.57 | $22.54 | $22.54 | $22.54 | 2,702 |
| 2022-01-12 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 1,141 |
| 2022-01-11 | $22.54 | $22.64 | $22.54 | $22.64 | $22.64 | 1,141 |
| 2022-01-10 | $22.40 | $22.54 | $22.40 | $22.54 | $22.54 | 683 |
| 2022-01-07 | $22.58 | $22.58 | $22.51 | $22.52 | $22.52 | 3,735 |
| 2022-01-06 | $22.56 | $22.62 | $22.55 | $22.57 | $22.57 | 1,757 |
| 2022-01-05 | $22.72 | $22.73 | $22.58 | $22.58 | $22.58 | 4,687 |
| 2022-01-04 | $22.74 | $22.74 | $22.69 | $22.69 | $22.69 | 1,155 |
| 2022-01-03 | $22.72 | $22.83 | $22.68 | $22.81 | $22.81 | 29,937 |
| 2021-12-31 | $22.68 | $22.68 | $22.68 | $22.68 | $22.68 | 1,550 |
| 2021-12-30 | $22.76 | $22.77 | $22.71 | $22.71 | $22.71 | 1,607 |
| 2021-12-29 | $22.72 | $22.76 | $22.70 | $22.74 | $22.74 | 5,897 |
| 2021-12-28 | $22.73 | $22.74 | $22.67 | $22.67 | $22.67 | 1,701 |
| 2021-12-27 | $22.62 | $22.75 | $22.62 | $22.75 | $22.75 | 2,282 |
| 2021-12-23 | $22.56 | $22.70 | $22.55 | $22.70 | $22.70 | 10,527 |
| 2021-12-22 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 140 |
| 2021-12-21 | $22.30 | $22.57 | $22.29 | $22.47 | $22.47 | 12,102 |
| 2021-12-20 | $22.29 | $22.31 | $22.25 | $22.28 | $22.28 | 1,571 |
| 2021-12-17 | $22.34 | $22.38 | $22.34 | $22.38 | $22.38 | 333 |
| 2021-12-16 | $22.49 | $22.56 | $22.38 | $22.47 | $22.47 | 6,915 |
| 2021-12-15 | $22.34 | $22.60 | $22.33 | $22.60 | $22.60 | 767 |
| 2021-12-14 | $22.40 | $22.43 | $22.38 | $22.40 | $22.40 | 5,593 |
| 2021-12-13 | $22.48 | $22.54 | $22.47 | $22.53 | $22.53 | 1,710 |
| 2021-12-10 | $22.43 | $22.54 | $22.43 | $22.52 | $22.52 | 2,353 |
| 2021-12-09 | $22.50 | $22.50 | $22.43 | $22.47 | $22.47 | 688 |
| 2021-12-08 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 5,281 |
| 2021-12-07 | $22.44 | $22.52 | $22.44 | $22.47 | $22.47 | 5,281 |
| 2021-12-06 | $22.17 | $22.27 | $22.16 | $22.27 | $22.27 | 2,218 |
| 2021-12-03 | $22.22 | $22.23 | $22.22 | $22.23 | $22.23 | 918 |
| 2021-12-02 | $22.33 | $22.42 | $22.31 | $22.35 | $22.35 | 32,178 |
| 2021-12-01 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 1 |
| 2021-11-30 | $22.45 | $22.45 | $22.37 | $22.42 | $22.42 | 500 |
| 2021-11-29 | $22.49 | $22.56 | $22.49 | $22.54 | $22.54 | 2,337 |
| 2021-11-26 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 11,775 |
| 2021-11-24 | $22.52 | $22.56 | $22.49 | $22.50 | $22.50 | 11,775 |
| 2021-11-23 | $22.48 | $22.48 | $22.48 | $22.48 | $22.48 | 21 |
| 2021-11-22 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 1 |
| 2021-11-19 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 1,479 |
| 2021-11-18 | $22.62 | $22.63 | $22.60 | $22.60 | $22.60 | 1,479 |
| 2021-11-17 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 2,454 |
| 2021-11-16 | $22.52 | $22.54 | $22.49 | $22.54 | $22.54 | 2,454 |
| 2021-11-15 | $22.50 | $22.50 | $22.46 | $22.46 | $22.46 | 460 |
| 2021-11-12 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 2,296 |
| 2021-11-11 | $22.41 | $22.45 | $22.40 | $22.45 | $22.45 | 2,296 |
| 2021-11-10 | $22.46 | $22.47 | $22.35 | $22.41 | $22.41 | 3,792 |
| 2021-11-09 | $22.50 | $22.53 | $22.48 | $22.53 | $22.53 | 515 |
| 2021-11-08 | $22.53 | $22.58 | $22.46 | $22.55 | $22.55 | 49,500 |
| 2021-11-05 | $22.57 | $22.60 | $22.56 | $22.60 | $22.60 | 3,578 |
| 2021-11-04 | $22.51 | $22.62 | $22.51 | $22.62 | $22.62 | 2,080 |
| 2021-11-03 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 1,807 |
| 2021-11-02 | $22.47 | $22.52 | $22.46 | $22.52 | $22.52 | 1,807 |
| 2021-11-01 | $22.47 | $22.53 | $22.43 | $22.48 | $22.48 | 1,364 |
| 2021-10-29 | $22.43 | $22.50 | $22.41 | $22.46 | $22.46 | 2,223 |
| 2021-10-28 | $22.39 | $22.45 | $22.39 | $22.45 | $22.45 | 1,100 |
| 2021-10-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 17,195 |
| 2021-10-26 | $22.37 | $22.41 | $22.37 | $22.39 | $22.39 | 17,195 |
| 2021-10-25 | $22.29 | $22.36 | $22.29 | $22.36 | $22.36 | 5,616 |
| 2021-10-22 | $22.23 | $22.27 | $22.23 | $22.27 | $22.27 | 100 |
| 2021-10-21 | $22.31 | $22.33 | $22.31 | $22.33 | $22.33 | 5,459 |
| 2021-10-20 | $22.23 | $22.34 | $22.23 | $22.29 | $22.29 | 7,353 |
| 2021-10-19 | $22.25 | $22.30 | $22.25 | $22.30 | $22.30 | 1,513 |
| 2021-10-18 | $22.19 | $22.30 | $22.19 | $22.26 | $22.26 | 11,962 |
| 2021-10-15 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 566 |
| 2021-10-14 | $22.08 | $22.12 | $22.08 | $22.12 | $22.12 | 566 |
| 2021-10-13 | $21.88 | $21.89 | $21.87 | $21.89 | $21.89 | 2,100 |
| 2021-10-12 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 160 |
| 2021-10-11 | $21.93 | $21.93 | $21.88 | $21.88 | $21.88 | 804 |
| 2021-10-08 | $21.90 | $21.95 | $21.90 | $21.95 | $21.95 | 462 |
| 2021-10-07 | $22.01 | $22.01 | $21.96 | $21.96 | $21.96 | 582 |
| 2021-10-06 | $21.82 | $21.88 | $21.82 | $21.88 | $21.88 | 684 |
| 2021-10-05 | $21.86 | $21.88 | $21.84 | $21.84 | $21.84 | 452 |
| 2021-10-04 | $21.69 | $21.69 | $21.67 | $21.67 | $21.67 | 560 |
| 2021-10-01 | $21.86 | $21.87 | $21.86 | $21.87 | $21.87 | 599 |
| 2021-09-30 | $21.84 | $21.87 | $21.83 | $21.83 | $21.83 | 935 |
| 2021-09-29 | $21.89 | $21.90 | $21.84 | $21.84 | $21.84 | 243 |
| 2021-09-28 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 103 |
| 2021-09-27 | $22.09 | $22.11 | $22.09 | $22.11 | $22.11 | 102,819 |
| 2021-09-24 | $22.10 | $22.14 | $22.10 | $22.14 | $22.14 | 535 |
| 2021-09-23 | $22.10 | $22.13 | $22.06 | $22.13 | $22.13 | 4,764 |
| 2021-09-22 | $21.92 | $22.04 | $21.92 | $22.04 | $22.04 | 3,206 |
| 2021-09-21 | $21.97 | $21.97 | $21.92 | $21.96 | $21.96 | 305 |
| 2021-09-20 | $21.88 | $21.90 | $21.83 | $21.90 | $21.90 | 2,128 |
| 2021-09-17 | $22.07 | $22.12 | $22.07 | $22.12 | $22.12 | 612 |
| 2021-09-16 | $22.15 | $22.15 | $22.12 | $22.14 | $22.14 | 849 |
| 2021-09-15 | $22.12 | $22.17 | $22.12 | $22.17 | $22.17 | 6,454 |
| 2021-09-14 | $22.11 | $22.11 | $22.11 | $22.11 | $22.11 | 1 |
| 2021-09-13 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 2,134 |
| 2021-09-10 | $22.15 | $22.20 | $22.14 | $22.14 | $22.14 | 2,134 |
| 2021-09-09 | $22.18 | $22.21 | $22.15 | $22.16 | $22.16 | 1,326 |
| 2021-09-08 | $22.13 | $22.19 | $22.12 | $22.19 | $22.19 | 3,170 |
| 2021-09-07 | $22.22 | $22.24 | $22.14 | $22.21 | $22.21 | 28,152 |
| 2021-09-03 | $22.19 | $22.23 | $22.17 | $22.21 | $22.21 | 7,150 |
| 2021-09-02 | $22.21 | $22.21 | $22.16 | $22.21 | $22.21 | 10,816 |
| 2021-09-01 | $22.23 | $22.23 | $22.21 | $22.21 | $22.21 | 3,097 |
| 2021-08-31 | $22.19 | $22.21 | $22.18 | $22.21 | $22.21 | 2,981 |
| 2021-08-30 | $22.17 | $22.21 | $22.08 | $22.20 | $22.20 | 36,079 |
| 2021-08-27 | $22.14 | $22.15 | $22.11 | $22.15 | $22.15 | 402 |
| 2021-08-26 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 115,508 |
| 2021-08-25 | $22.08 | $22.12 | $22.08 | $22.11 | $22.11 | 1,447 |
| 2021-08-24 | $22.12 | $22.12 | $22.08 | $22.10 | $22.10 | 689 |
| 2021-08-23 | $22.01 | $22.08 | $22.01 | $22.08 | $22.08 | 7,077 |
| 2021-08-20 | $21.91 | $21.95 | $21.88 | $21.94 | $21.94 | 4,031 |
| 2021-08-19 | $21.87 | $21.87 | $21.84 | $21.84 | $21.84 | 605 |
| 2021-08-18 | $21.92 | $21.94 | $21.85 | $21.85 | $21.85 | 854 |
| 2021-08-17 | $21.91 | $21.93 | $21.89 | $21.92 | $21.92 | 616 |
| 2021-08-16 | $21.88 | $21.98 | $21.88 | $21.98 | $21.98 | 4,166 |
| 2021-08-13 | $21.98 | $21.99 | $21.97 | $21.99 | $21.99 | 850 |
| 2021-08-12 | $21.95 | $22.00 | $21.93 | $21.96 | $21.96 | 3,081 |
| 2021-08-11 | $21.90 | $21.92 | $21.90 | $21.92 | $21.92 | 694 |
| 2021-08-10 | $21.93 | $21.96 | $21.93 | $21.94 | $21.94 | 3,950 |
| 2021-08-09 | $21.96 | $21.98 | $21.94 | $21.98 | $21.98 | 1,676 |
| 2021-08-06 | $21.95 | $21.97 | $21.93 | $21.95 | $21.95 | 1,682 |
| 2021-08-05 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 149 |
| 2021-08-04 | $21.91 | $21.91 | $21.86 | $21.87 | $21.87 | 9,341 |
| 2021-08-03 | $21.80 | $21.90 | $21.80 | $21.90 | $21.90 | 1,303 |
| 2021-08-02 | $21.86 | $21.88 | $21.85 | $21.85 | $21.85 | 1,290 |
| 2021-07-30 | $21.79 | $21.82 | $21.79 | $21.82 | $21.82 | 236 |
| 2021-07-29 | $21.88 | $21.90 | $21.87 | $21.89 | $21.89 | 755 |
| 2021-07-28 | $21.78 | $21.85 | $21.78 | $21.85 | $21.85 | 3,300 |
| 2021-07-27 | $21.79 | $21.80 | $21.71 | $21.80 | $21.80 | 1,063 |
| 2021-07-26 | $21.88 | $21.89 | $21.87 | $21.89 | $21.89 | 7,599 |
| 2021-07-23 | $21.89 | $21.93 | $21.89 | $21.93 | $21.93 | 17,333 |
| 2021-07-22 | $21.79 | $21.83 | $21.79 | $21.83 | $21.83 | 2,981 |
| 2021-07-21 | $21.71 | $21.77 | $21.70 | $21.76 | $21.76 | 3,632 |
| 2021-07-20 | $21.67 | $21.74 | $21.67 | $21.70 | $21.70 | 11,147 |
| 2021-07-19 | $21.54 | $21.59 | $21.50 | $21.54 | $21.54 | 8,852 |
| 2021-07-16 | $21.71 | $21.73 | $21.66 | $21.66 | $21.66 | 4,687 |
| 2021-07-15 | $21.67 | $21.72 | $21.67 | $21.71 | $21.71 | 3,902 |
| 2021-07-14 | $21.81 | $21.81 | $21.79 | $21.79 | $21.79 | 930 |
| 2021-07-13 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 158 |
| 2021-07-12 | $21.77 | $21.79 | $21.77 | $21.79 | $21.79 | 561 |
| 2021-07-09 | $21.72 | $21.74 | $21.72 | $21.73 | $21.73 | 613 |
| 2021-07-08 | $21.68 | $21.68 | $21.63 | $21.66 | $21.66 | 1,561 |
| 2021-07-07 | $21.74 | $21.75 | $21.70 | $21.73 | $21.73 | 7,099 |
| 2021-07-06 | $21.72 | $21.74 | $21.64 | $21.72 | $21.72 | 12,614 |
| 2021-07-02 | $21.69 | $21.71 | $21.69 | $21.70 | $21.70 | 2,332 |
| 2021-07-01 | $21.57 | $21.63 | $21.57 | $21.61 | $21.61 | 859 |
| 2021-06-30 | $21.63 | $21.63 | $21.58 | $21.60 | $21.60 | 6,203 |
| 2021-06-29 | $21.59 | $21.64 | $21.50 | $21.57 | $21.57 | 28,045 |
| 2021-06-28 | $21.57 | $21.62 | $21.57 | $21.62 | $21.62 | 2,741 |
| 2021-06-25 | $21.51 | $21.51 | $21.48 | $21.51 | $21.51 | 5,122 |
| 2021-06-24 | $21.52 | $21.54 | $21.52 | $21.52 | $21.52 | 1,680 |
| 2021-06-23 | $21.44 | $21.46 | $21.41 | $21.41 | $21.41 | 2,380 |
| 2021-06-22 | $21.35 | $21.44 | $21.35 | $21.44 | $21.44 | 11,505 |
| 2021-06-21 | $21.20 | $21.28 | $21.20 | $21.27 | $21.27 | 5,938 |
| 2021-06-18 | $21.33 | $21.33 | $21.22 | $21.22 | $21.22 | 15,539 |
| 2021-06-17 | $21.32 | $21.39 | $21.29 | $21.36 | $21.36 | 18,597 |
| 2021-06-16 | $21.29 | $21.31 | $21.15 | $21.27 | $21.27 | 12,925 |
| 2021-06-15 | $21.31 | $21.32 | $21.26 | $21.27 | $21.27 | 2,205 |
| 2021-06-14 | $21.26 | $21.35 | $21.26 | $21.34 | $21.34 | 17,007 |
| 2021-06-11 | $21.24 | $21.26 | $21.20 | $21.24 | $21.24 | 7,355 |
| 2021-06-10 | $21.12 | $21.22 | $21.12 | $21.21 | $21.21 | 4,368 |
| 2021-06-09 | $21.15 | $21.15 | $21.09 | $21.10 | $21.10 | 714 |
| 2021-06-08 | $21.09 | $21.10 | $21.03 | $21.06 | $21.06 | 11,987 |
| 2021-06-07 | $21.02 | $21.08 | $21.02 | $21.05 | $21.05 | 7,225 |
| 2021-06-04 | $21.02 | $21.06 | $21.02 | $21.05 | $21.05 | 12,829 |
| 2021-06-03 | $20.82 | $20.91 | $20.82 | $20.84 | $20.84 | 12,705 |
| 2021-06-02 | $20.99 | $20.99 | $20.95 | $20.96 | $20.96 | 5,146 |
| 2021-06-01 | $21.21 | $21.21 | $20.92 | $20.98 | $20.98 | 6,335 |
| 2021-05-28 | $21.01 | $21.02 | $20.95 | $20.98 | $20.98 | 11,339 |
| 2021-05-27 | $20.93 | $20.97 | $20.92 | $20.96 | $20.96 | 13,681 |
| 2021-05-26 | $20.92 | $20.97 | $20.92 | $20.94 | $20.94 | 3,199 |
| 2021-05-25 | $20.90 | $20.95 | $20.88 | $20.92 | $20.92 | 16,214 |
| 2021-05-24 | $20.91 | $20.94 | $20.88 | $20.91 | $20.91 | 12,649 |
| 2021-05-21 | $20.70 | $20.74 | $20.60 | $20.71 | $20.71 | 27,714 |
| 2021-05-20 | $20.74 | $20.77 | $20.71 | $20.75 | $20.75 | 19,377 |
| 2021-05-19 | $20.41 | $20.50 | $20.41 | $20.49 | $20.49 | 32,323 |
| 2021-05-18 | $20.66 | $20.70 | $20.51 | $20.51 | $20.51 | 14,838 |
| 2021-05-17 | $20.56 | $20.59 | $20.55 | $20.59 | $20.59 | 5,920 |
| 2021-05-14 | $20.63 | $20.71 | $20.57 | $20.71 | $20.71 | 10,919 |
| 2021-05-13 | $20.42 | $20.49 | $20.36 | $20.41 | $20.41 | 17,332 |
| 2021-05-12 | $20.42 | $20.45 | $20.33 | $20.33 | $20.33 | 12,541 |
| 2021-05-11 | $20.49 | $20.69 | $20.49 | $20.65 | $20.65 | 7,331 |
| 2021-05-10 | $20.74 | $20.78 | $20.63 | $20.63 | $20.63 | 8,896 |
| 2021-05-07 | $20.91 | $21.00 | $20.88 | $20.98 | $20.98 | 1,464 |
| 2021-05-06 | $20.63 | $20.76 | $20.63 | $20.74 | $20.74 | 8,512 |
| 2021-05-05 | $20.75 | $20.81 | $20.64 | $20.68 | $20.68 | 19,715 |
| 2021-05-04 | $20.80 | $20.80 | $20.61 | $20.67 | $20.67 | 15,883 |
| 2021-05-03 | $20.97 | $20.97 | $20.87 | $20.87 | $20.87 | 3,260 |
| 2021-04-30 | $20.95 | $21.07 | $20.88 | $20.92 | $20.92 | 13,682 |
| 2021-04-29 | $21.08 | $21.08 | $20.95 | $21.00 | $21.00 | 5,530 |
| 2021-04-28 | $21.01 | $21.01 | $20.95 | $20.95 | $20.95 | 7,846 |
| 2021-04-27 | $21.00 | $21.08 | $20.98 | $20.98 | $20.98 | 5,144 |
| 2021-04-26 | $20.96 | $21.06 | $20.96 | $21.03 | $21.03 | 6,683 |
| 2021-04-23 | $20.93 | $21.10 | $20.93 | $20.97 | $20.97 | 26,971 |
| 2021-04-22 | $20.97 | $20.97 | $20.84 | $20.84 | $20.84 | 11,740 |
| 2021-04-21 | $20.83 | $20.94 | $20.83 | $20.94 | $20.94 | 15,442 |
| 2021-04-20 | $20.97 | $20.97 | $20.83 | $20.85 | $20.85 | 19,680 |
| 2021-04-19 | $21.02 | $21.02 | $20.87 | $20.91 | $20.91 | 10,424 |
| 2021-04-16 | $21.00 | $21.12 | $20.97 | $20.99 | $20.99 | 4,899 |
| 2021-04-15 | $21.00 | $21.10 | $20.95 | $20.98 | $20.98 | 7,238 |
| 2021-04-14 | $21.21 | $21.21 | $20.81 | $20.81 | $20.81 | 25,261 |
| 2021-04-13 | $22.80 | $22.80 | $20.87 | $20.97 | $20.97 | 18,978 |
| 2021-04-12 | $20.85 | $20.94 | $20.81 | $20.87 | $20.87 | 31,476 |
| 2021-04-09 | $20.80 | $20.94 | $20.79 | $20.91 | $20.91 | 36,894 |
| 2021-04-08 | $20.83 | $20.91 | $20.79 | $20.84 | $20.84 | 58,557 |
| 2021-04-07 | $20.75 | $20.80 | $20.71 | $20.72 | $20.72 | 18,478 |
| 2021-04-06 | $20.74 | $20.80 | $20.68 | $20.68 | $20.68 | 10,923 |
| 2021-04-05 | $20.68 | $20.75 | $20.68 | $20.74 | $20.74 | 50,884 |
| 2021-04-01 | $20.44 | $20.60 | $20.43 | $20.46 | $20.46 | 88,742 |
| 2021-03-31 | $20.27 | $20.35 | $20.27 | $20.27 | $20.27 | 18,727 |
| 2021-03-30 | $20.32 | $20.32 | $20.11 | $20.14 | $20.14 | 86,405 |
| 2021-03-29 | $20.34 | $20.34 | $20.13 | $20.23 | $20.23 | 35,396 |
| 2021-03-26 | $19.99 | $20.16 | $19.93 | $20.16 | $20.16 | 20,757 |
| 2021-03-25 | $19.99 | $20.15 | $19.89 | $19.99 | $19.99 | 38,282 |
| 2021-03-24 | $20.41 | $20.43 | $19.98 | $19.98 | $19.98 | 108,476 |
| 2021-03-23 | $20.36 | $20.36 | $20.20 | $20.22 | $20.22 | 117,075 |
| 2021-03-22 | $20.09 | $20.36 | $20.07 | $20.19 | $20.19 | 153,501 |
FT Cboe Vest Nasdaq-100 Buffer ETF - March (QMAR) News Headlines
Recent FT Cboe Vest Nasdaq-100 Buffer ETF - March (QMAR) News
Similar Companies to FT Cboe Vest Nasdaq-100 Buffer ETF - March (QMAR) 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 | -- | -- | -- |