FT Cboe Vest Nasdaq-100 Buffer ETF - September (QSPT) Exchange: BATS
Data as of May 9, 2025
$27.01 ($0.26) 0.97%
FT Cboe Vest Nasdaq-100 Buffer ETF - September - Daily Information
Click for more stock information on FT Cboe Vest Nasdaq-100 Buffer ETF - September.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $27.11 |
| Previous Close | $27.01 |
| High | $27.12 |
| Low | $26.96 |
| Adjusted Open | $27.11 |
| Previous Adjusted Close | $27.01 |
| Adjusted High | $27.12 |
| Adjusted Low | $26.96 |
About FT Cboe Vest Nasdaq-100 Buffer ETF - September (QSPT)
FT Cboe Vest Nasdaq-100 Buffer ETF - September
Invest in FT Cboe Vest Nasdaq-100 Buffer ETF - September (QSPT)
Historical Stock Data for FT Cboe Vest Nasdaq-100 Buffer ETF - September (QSPT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $27.11 | $27.12 | $26.96 | $27.01 | $27.01 | 20,248 |
| 2025-04-30 | $26.35 | $26.75 | $26.26 | $26.75 | $26.75 | 12,544 |
| 2025-04-29 | $26.56 | $26.73 | $26.56 | $26.70 | $26.70 | 6,482 |
| 2025-04-28 | $26.62 | $26.64 | $26.35 | $26.64 | $26.64 | 11,415 |
| 2025-04-25 | $26.43 | $26.61 | $26.32 | $26.61 | $26.61 | 17,388 |
| 2025-04-24 | $26.12 | $26.41 | $26.01 | $26.41 | $26.41 | 4,344 |
| 2025-04-23 | $26.10 | $26.20 | $25.90 | $25.96 | $25.96 | 3,846 |
| 2025-04-22 | $25.34 | $25.63 | $25.34 | $25.52 | $25.52 | 26,228 |
| 2025-04-21 | $25.27 | $25.27 | $24.86 | $25.07 | $25.07 | 25,287 |
| 2025-04-17 | $25.49 | $25.58 | $25.45 | $25.49 | $25.49 | 4,430 |
| 2025-04-16 | $25.66 | $25.85 | $25.34 | $25.47 | $25.47 | 7,407 |
| 2025-04-15 | $25.96 | $26.21 | $25.96 | $26.00 | $26.00 | 7,270 |
| 2025-04-14 | $26.14 | $26.14 | $25.92 | $25.97 | $25.97 | 2,757 |
| 2025-04-11 | $25.32 | $25.84 | $25.32 | $25.80 | $25.80 | 5,033 |
| 2025-04-10 | $25.74 | $25.83 | $25.47 | $25.52 | $25.52 | 4,002 |
| 2025-04-09 | $24.40 | $26.37 | $24.33 | $26.27 | $26.27 | 44,149 |
| 2025-04-08 | $25.36 | $25.45 | $24.01 | $24.21 | $24.21 | 42,343 |
| 2025-04-07 | $23.76 | $24.69 | $23.76 | $24.57 | $24.57 | 55,931 |
| 2025-04-04 | $25.22 | $25.31 | $24.65 | $24.65 | $24.65 | 276,212 |
| 2025-04-03 | $26.04 | $26.04 | $25.75 | $25.78 | $25.78 | 13,807 |
| 2025-04-02 | $26.55 | $26.80 | $26.55 | $26.80 | $26.80 | 11,973 |
| 2025-04-01 | $26.48 | $26.63 | $26.38 | $26.63 | $26.63 | 11,434 |
| 2025-03-31 | $26.29 | $26.51 | $26.10 | $26.51 | $26.51 | 4,610 |
| 2025-03-28 | $26.89 | $26.93 | $26.44 | $26.49 | $26.49 | 9,922 |
| 2025-03-27 | $26.97 | $27.09 | $26.92 | $26.92 | $26.92 | 15,023 |
| 2025-03-26 | $27.30 | $27.30 | $27.05 | $27.06 | $27.06 | 97,166 |
| 2025-03-25 | $27.38 | $27.45 | $27.28 | $27.45 | $27.45 | 15,727 |
| 2025-03-24 | $27.20 | $27.32 | $27.20 | $27.27 | $27.27 | 6,778 |
| 2025-03-21 | $26.76 | $26.88 | $26.65 | $26.88 | $26.88 | 5,781 |
| 2025-03-20 | $26.84 | $27.12 | $26.76 | $26.92 | $26.92 | 33,836 |
| 2025-03-19 | $26.68 | $27.02 | $26.68 | $26.91 | $26.91 | 24,679 |
| 2025-03-18 | $26.78 | $26.78 | $26.61 | $26.65 | $26.65 | 17,510 |
| 2025-03-17 | $26.94 | $27.05 | $26.81 | $27.01 | $27.01 | 8,475 |
| 2025-03-14 | $26.72 | $26.92 | $26.58 | $26.92 | $26.92 | 76,345 |
| 2025-03-13 | $26.62 | $26.62 | $26.35 | $26.45 | $26.45 | 13,888 |
| 2025-03-12 | $26.74 | $26.82 | $26.52 | $26.70 | $26.70 | 27,799 |
| 2025-03-11 | $26.63 | $26.74 | $26.38 | $26.58 | $26.58 | 480,331 |
| 2025-03-10 | $26.86 | $26.86 | $26.50 | $26.53 | $26.53 | 6,808 |
| 2025-03-07 | $26.95 | $27.26 | $26.83 | $27.26 | $27.26 | 12,618 |
| 2025-03-06 | $27.27 | $27.43 | $27.03 | $27.09 | $27.09 | 46,660 |
| 2025-03-05 | $27.40 | $27.65 | $27.23 | $27.54 | $27.54 | 281,261 |
| 2025-03-04 | $27.32 | $27.63 | $27.11 | $27.31 | $27.31 | 6,727 |
| 2025-03-03 | $27.80 | $27.80 | $27.34 | $27.46 | $27.46 | 13,770 |
| 2025-02-28 | $27.52 | $27.74 | $27.40 | $27.74 | $27.74 | 22,045 |
| 2025-02-27 | $27.87 | $27.89 | $27.52 | $27.52 | $27.52 | 4,057 |
| 2025-02-26 | $28.01 | $28.13 | $27.85 | $27.93 | $27.93 | 141,922 |
| 2025-02-25 | $27.96 | $28.01 | $27.83 | $27.94 | $27.94 | 81,991 |
| 2025-02-24 | $28.29 | $28.29 | $28.12 | $28.12 | $28.12 | 6,587 |
| 2025-02-21 | $28.53 | $28.56 | $28.29 | $28.29 | $28.29 | 162,943 |
| 2025-02-20 | $28.55 | $28.55 | $28.46 | $28.55 | $28.55 | 9,206 |
| 2025-02-19 | $28.62 | $28.62 | $28.50 | $28.61 | $28.61 | 11,790 |
| 2025-02-18 | $28.51 | $28.59 | $28.47 | $28.56 | $28.56 | 10,334 |
| 2025-02-14 | $28.47 | $28.60 | $28.47 | $28.56 | $28.56 | 15,593 |
| 2025-02-13 | $28.38 | $28.52 | $28.36 | $28.48 | $28.48 | 14,490 |
| 2025-02-12 | $28.15 | $28.35 | $28.14 | $28.33 | $28.33 | 16,117 |
| 2025-02-11 | $28.23 | $28.37 | $28.23 | $28.29 | $28.29 | 22,186 |
| 2025-02-10 | $28.24 | $28.33 | $28.24 | $28.29 | $28.29 | 4,824 |
| 2025-02-07 | $28.40 | $28.40 | $28.13 | $28.22 | $28.22 | 20,249 |
| 2025-02-06 | $28.23 | $28.35 | $28.22 | $28.31 | $28.31 | 30,196 |
| 2025-02-05 | $28.13 | $28.25 | $28.09 | $28.25 | $28.25 | 23,871 |
| 2025-02-04 | $28.10 | $28.23 | $28.03 | $28.23 | $28.23 | 28,563 |
| 2025-02-03 | $27.80 | $28.07 | $27.80 | $28.03 | $28.03 | 31,932 |
| 2025-01-31 | $28.16 | $28.31 | $28.03 | $28.11 | $28.11 | 19,473 |
| 2025-01-30 | $28.09 | $28.12 | $28.02 | $28.05 | $28.05 | 4,468 |
| 2025-01-29 | $28.01 | $28.10 | $27.93 | $28.01 | $28.01 | 7,994 |
| 2025-01-28 | $27.78 | $28.09 | $27.78 | $28.08 | $28.08 | 3,078 |
| 2025-01-27 | $27.86 | $27.90 | $27.69 | $27.80 | $27.80 | 72,271 |
| 2025-01-24 | $28.33 | $28.33 | $28.21 | $28.25 | $28.25 | 24,332 |
| 2025-01-23 | $28.27 | $28.35 | $28.23 | $28.30 | $28.30 | 9,106 |
| 2025-01-22 | $28.21 | $28.37 | $28.21 | $28.30 | $28.30 | 7,377 |
| 2025-01-21 | $28.09 | $28.19 | $28.01 | $28.14 | $28.14 | 10,167 |
| 2025-01-17 | $27.95 | $28.12 | $27.95 | $28.05 | $28.05 | 20,717 |
| 2025-01-16 | $28.02 | $28.02 | $27.80 | $27.82 | $27.82 | 4,672 |
| 2025-01-15 | $27.81 | $27.93 | $27.76 | $27.89 | $27.89 | 14,370 |
| 2025-01-14 | $27.57 | $27.57 | $27.41 | $27.50 | $27.50 | 7,692 |
| 2025-01-13 | $27.33 | $27.55 | $27.33 | $27.51 | $27.51 | 13,089 |
| 2025-01-10 | $27.59 | $27.63 | $27.49 | $27.57 | $27.57 | 33,158 |
| 2025-01-08 | $27.86 | $27.86 | $27.72 | $27.83 | $27.83 | 16,597 |
| 2025-01-07 | $28.00 | $28.02 | $27.77 | $27.78 | $27.78 | 4,149 |
| 2025-01-06 | $28.09 | $28.14 | $27.99 | $28.02 | $28.02 | 15,275 |
| 2025-01-03 | $27.80 | $27.94 | $27.80 | $27.89 | $27.89 | 9,404 |
| 2025-01-02 | $27.71 | $27.74 | $27.51 | $27.62 | $27.62 | 18,236 |
| 2024-12-31 | $27.87 | $27.87 | $27.63 | $27.65 | $27.65 | 22,153 |
| 2024-12-30 | $27.62 | $27.89 | $27.62 | $27.80 | $27.80 | 12,510 |
| 2024-12-27 | $27.97 | $27.97 | $27.77 | $27.92 | $27.92 | 2,811 |
| 2024-12-26 | $28.03 | $28.14 | $28.00 | $28.10 | $28.10 | 49,241 |
| 2024-12-24 | $28.03 | $28.12 | $28.01 | $28.07 | $28.07 | 5,361 |
| 2024-12-23 | $27.81 | $27.94 | $27.79 | $27.92 | $27.92 | 18,260 |
| 2024-12-20 | $27.54 | $27.90 | $27.48 | $27.70 | $27.70 | 14,021 |
| 2024-12-19 | $27.73 | $27.77 | $27.56 | $27.59 | $27.59 | 21,177 |
| 2024-12-18 | $28.14 | $28.17 | $27.58 | $27.69 | $27.69 | 13,133 |
| 2024-12-17 | $28.21 | $28.21 | $28.12 | $28.13 | $28.13 | 16,009 |
| 2024-12-16 | $28.14 | $28.23 | $28.14 | $28.18 | $28.18 | 6,489 |
| 2024-12-13 | $28.14 | $28.14 | $27.95 | $28.04 | $28.04 | 14,108 |
| 2024-12-12 | $27.93 | $28.04 | $27.93 | $28.03 | $28.03 | 8,558 |
| 2024-12-11 | $27.93 | $28.12 | $27.93 | $28.04 | $28.04 | 12,253 |
| 2024-12-10 | $27.96 | $27.98 | $27.78 | $27.86 | $27.86 | 17,484 |
| 2024-12-09 | $27.99 | $27.99 | $27.84 | $27.91 | $27.91 | 25,312 |
| 2024-12-06 | $27.94 | $28.02 | $27.92 | $27.98 | $27.98 | 15,899 |
| 2024-12-05 | $27.94 | $27.96 | $27.87 | $27.91 | $27.91 | 16,670 |
| 2024-12-04 | $27.90 | $27.97 | $27.83 | $27.95 | $27.95 | 35,852 |
| 2024-12-03 | $27.72 | $27.82 | $27.66 | $27.82 | $27.82 | 16,066 |
| 2024-12-02 | $27.66 | $27.77 | $27.64 | $27.76 | $27.76 | 10,692 |
| 2024-11-29 | $27.55 | $27.58 | $27.52 | $27.58 | $27.58 | 3,353 |
| 2024-11-27 | $27.54 | $27.54 | $27.35 | $27.48 | $27.48 | 30,583 |
| 2024-11-26 | $27.57 | $27.57 | $27.48 | $27.54 | $27.54 | 7,045 |
| 2024-11-25 | $27.54 | $27.54 | $27.40 | $27.49 | $27.49 | 17,317 |
| 2024-11-22 | $27.35 | $27.45 | $27.33 | $27.44 | $27.44 | 31,317 |
| 2024-11-21 | $27.39 | $27.41 | $27.22 | $27.39 | $27.39 | 18,844 |
| 2024-11-20 | $27.37 | $27.37 | $27.14 | $27.35 | $27.35 | 11,252 |
| 2024-11-19 | $27.19 | $27.37 | $27.16 | $27.37 | $27.37 | 25,160 |
| 2024-11-18 | $27.17 | $27.31 | $27.15 | $27.26 | $27.26 | 23,632 |
| 2024-11-15 | $27.25 | $27.25 | $27.01 | $27.14 | $27.14 | 15,071 |
| 2024-11-14 | $27.49 | $27.57 | $27.42 | $27.42 | $27.42 | 9,589 |
| 2024-11-13 | $27.60 | $27.64 | $27.47 | $27.58 | $27.58 | 23,890 |
| 2024-11-12 | $27.60 | $27.61 | $27.50 | $27.59 | $27.59 | 87,657 |
| 2024-11-11 | $27.53 | $27.61 | $27.51 | $27.61 | $27.61 | 15,599 |
| 2024-11-08 | $27.45 | $27.64 | $27.45 | $27.55 | $27.55 | 17,265 |
| 2024-11-07 | $27.39 | $27.61 | $27.39 | $27.54 | $27.54 | 30,936 |
| 2024-11-06 | $27.18 | $27.40 | $27.18 | $27.39 | $27.39 | 13,218 |
| 2024-11-05 | $26.87 | $27.00 | $26.81 | $27.00 | $27.00 | 6,756 |
| 2024-11-04 | $26.77 | $26.84 | $26.72 | $26.77 | $26.77 | 50,340 |
| 2024-11-01 | $26.74 | $26.88 | $26.73 | $26.79 | $26.79 | 9,631 |
| 2024-10-31 | $27.00 | $27.00 | $26.63 | $26.69 | $26.69 | 33,672 |
| 2024-10-30 | $27.13 | $27.17 | $27.05 | $27.05 | $27.05 | 16,904 |
| 2024-10-29 | $27.10 | $27.21 | $27.00 | $27.19 | $27.19 | 10,530 |
| 2024-10-28 | $27.18 | $27.18 | $27.01 | $27.04 | $27.04 | 41,661 |
| 2024-10-25 | $26.97 | $27.16 | $26.97 | $26.99 | $26.99 | 15,479 |
| 2024-10-24 | $26.83 | $26.95 | $26.83 | $26.90 | $26.90 | 13,304 |
| 2024-10-23 | $26.94 | $26.99 | $26.70 | $26.82 | $26.82 | 37,510 |
| 2024-10-22 | $26.95 | $27.09 | $26.95 | $27.07 | $27.07 | 23,467 |
| 2024-10-21 | $27.06 | $27.06 | $26.91 | $27.03 | $27.03 | 23,905 |
| 2024-10-18 | $26.98 | $27.02 | $26.94 | $26.97 | $26.97 | 37,135 |
| 2024-10-17 | $26.96 | $26.99 | $26.87 | $26.89 | $26.89 | 28,657 |
| 2024-10-16 | $26.94 | $26.94 | $26.79 | $26.89 | $26.89 | 166,915 |
| 2024-10-15 | $27.10 | $27.10 | $26.81 | $26.83 | $26.83 | 36,525 |
| 2024-10-14 | $27.06 | $27.09 | $26.98 | $27.09 | $27.09 | 221,801 |
| 2024-10-11 | $26.69 | $26.94 | $26.69 | $26.93 | $26.93 | 52,720 |
| 2024-10-10 | $26.92 | $26.92 | $26.77 | $26.91 | $26.91 | 33,991 |
| 2024-10-09 | $26.76 | $26.92 | $26.74 | $26.92 | $26.92 | 26,211 |
| 2024-10-08 | $26.60 | $26.82 | $26.60 | $26.81 | $26.81 | 82,488 |
| 2024-10-07 | $26.68 | $26.69 | $26.50 | $26.50 | $26.50 | 28,260 |
| 2024-10-04 | $26.72 | $26.75 | $26.57 | $26.75 | $26.75 | 39,204 |
| 2024-10-03 | $26.56 | $26.63 | $26.50 | $26.57 | $26.57 | 158,390 |
| 2024-10-02 | $26.56 | $26.62 | $26.51 | $26.58 | $26.58 | 29,968 |
| 2024-10-01 | $26.81 | $26.81 | $26.40 | $26.55 | $26.55 | 82,388 |
| 2024-09-30 | $26.75 | $26.76 | $26.63 | $26.75 | $26.75 | 27,287 |
| 2024-09-27 | $26.97 | $26.97 | $26.68 | $26.74 | $26.74 | 137,330 |
| 2024-09-26 | $26.81 | $26.87 | $26.70 | $26.83 | $26.83 | 51,571 |
| 2024-09-25 | $26.71 | $26.76 | $26.68 | $26.69 | $26.69 | 137,914 |
| 2024-09-24 | $26.74 | $26.74 | $26.53 | $26.70 | $26.70 | 475,290 |
| 2024-09-23 | $26.63 | $26.67 | $26.57 | $26.61 | $26.61 | 96,906 |
| 2024-09-20 | $26.48 | $26.63 | $26.48 | $26.57 | $26.57 | 137,157 |
| 2024-09-19 | $26.65 | $26.65 | $26.50 | $26.58 | $26.58 | 227,696 |
| 2024-09-18 | $26.54 | $26.60 | $26.50 | $26.55 | $26.55 | 12,596 |
| 2024-09-17 | $26.56 | $26.59 | $26.48 | $26.54 | $26.54 | 9,410 |
| 2024-09-16 | $26.56 | $26.57 | $26.52 | $26.52 | $26.52 | 8,917 |
| 2024-09-13 | $26.57 | $26.57 | $26.52 | $26.55 | $26.55 | 19,093 |
| 2024-09-12 | $26.54 | $26.55 | $26.39 | $26.49 | $26.49 | 26,804 |
| 2024-09-11 | $26.27 | $27.25 | $26.16 | $26.50 | $26.50 | 6,634 |
| 2024-09-10 | $26.31 | $26.34 | $26.22 | $26.32 | $26.32 | 11,098 |
| 2024-09-09 | $26.15 | $26.26 | $26.11 | $26.21 | $26.21 | 4,835 |
| 2024-09-06 | $26.25 | $26.25 | $26.03 | $26.04 | $26.04 | 19,386 |
| 2024-09-05 | $26.32 | $26.32 | $26.18 | $26.30 | $26.30 | 4,724 |
| 2024-09-04 | $26.07 | $26.34 | $26.07 | $26.25 | $26.25 | 38,663 |
| 2024-09-03 | $26.32 | $26.55 | $26.21 | $26.22 | $26.22 | 25,898 |
| 2024-08-30 | $26.40 | $26.43 | $26.40 | $26.42 | $26.42 | 4,794 |
| 2024-08-29 | $26.36 | $26.43 | $26.34 | $26.37 | $26.37 | 3,036 |
| 2024-08-28 | $26.30 | $26.31 | $26.30 | $26.31 | $26.31 | 1,446 |
| 2024-08-27 | $26.31 | $26.39 | $26.30 | $26.36 | $26.36 | 12,834 |
| 2024-08-26 | $26.34 | $26.37 | $26.30 | $26.30 | $26.30 | 2,705 |
| 2024-08-23 | $26.34 | $26.34 | $26.31 | $26.34 | $26.34 | 6,566 |
| 2024-08-22 | $26.27 | $26.31 | $26.22 | $26.27 | $26.27 | 17,569 |
| 2024-08-21 | $26.33 | $26.35 | $26.28 | $26.33 | $26.33 | 2,479 |
| 2024-08-20 | $26.34 | $26.34 | $26.29 | $26.33 | $26.33 | 3,593 |
| 2024-08-19 | $26.30 | $26.40 | $26.26 | $26.34 | $26.34 | 15,815 |
| 2024-08-16 | $26.17 | $26.29 | $26.17 | $26.28 | $26.28 | 18,331 |
| 2024-08-15 | $26.27 | $26.27 | $26.18 | $26.26 | $26.26 | 1,671 |
| 2024-08-14 | $25.99 | $26.10 | $25.99 | $26.10 | $26.10 | 7,224 |
| 2024-08-13 | $25.83 | $26.03 | $25.83 | $26.03 | $26.03 | 4,822 |
| 2024-08-12 | $25.75 | $25.82 | $25.73 | $25.76 | $25.76 | 10,484 |
| 2024-08-09 | $25.62 | $25.75 | $25.61 | $25.72 | $25.72 | 7,374 |
| 2024-08-08 | $25.35 | $25.62 | $25.35 | $25.59 | $25.59 | 1,296 |
| 2024-08-07 | $25.53 | $25.53 | $25.19 | $25.20 | $25.20 | 3,545 |
| 2024-08-06 | $25.30 | $25.56 | $25.30 | $25.35 | $25.35 | 6,652 |
| 2024-08-05 | $24.45 | $25.27 | $24.45 | $25.04 | $25.04 | 11,138 |
| 2024-08-02 | $25.57 | $25.59 | $25.45 | $25.52 | $25.52 | 10,377 |
| 2024-08-01 | $25.93 | $25.93 | $25.81 | $25.84 | $25.84 | 6,544 |
| 2024-07-31 | $26.05 | $26.05 | $26.00 | $26.05 | $26.05 | 5,600 |
| 2024-07-30 | $25.84 | $25.84 | $25.78 | $25.84 | $25.84 | 4,175 |
| 2024-07-29 | $25.97 | $25.97 | $25.91 | $25.94 | $25.94 | 5,719 |
| 2024-07-26 | $25.81 | $25.92 | $25.81 | $25.88 | $25.88 | 71,954 |
| 2024-07-25 | $25.80 | $25.91 | $25.75 | $25.79 | $25.79 | 4,627 |
| 2024-07-24 | $26.00 | $26.00 | $25.86 | $25.86 | $25.86 | 7,043 |
| 2024-07-23 | $26.11 | $26.14 | $26.08 | $26.08 | $26.08 | 24,846 |
| 2024-07-22 | $26.08 | $26.11 | $26.04 | $26.10 | $26.10 | 4,933 |
| 2024-07-19 | $26.05 | $26.07 | $25.99 | $26.03 | $26.03 | 10,794 |
| 2024-07-18 | $26.09 | $26.09 | $26.02 | $26.06 | $26.06 | 2,368 |
| 2024-07-17 | $26.11 | $26.16 | $26.07 | $26.10 | $26.10 | 25,447 |
| 2024-07-16 | $26.16 | $26.19 | $26.15 | $26.19 | $26.19 | 3,022 |
| 2024-07-15 | $26.13 | $26.20 | $26.13 | $26.15 | $26.15 | 14,001 |
| 2024-07-12 | $26.11 | $26.20 | $26.11 | $26.17 | $26.17 | 20,825 |
| 2024-07-11 | $26.18 | $26.18 | $26.14 | $26.14 | $26.14 | 3,314 |
| 2024-07-10 | $26.18 | $26.20 | $26.16 | $26.20 | $26.20 | 2,812 |
| 2024-07-09 | $26.17 | $26.18 | $26.13 | $26.15 | $26.15 | 24,562 |
| 2024-07-08 | $26.14 | $26.20 | $26.12 | $26.20 | $26.20 | 13,424 |
| 2024-07-05 | $26.06 | $26.17 | $26.06 | $26.15 | $26.15 | 3,422 |
| 2024-07-03 | $26.14 | $26.16 | $26.07 | $26.10 | $26.10 | 25,936 |
| 2024-07-02 | $26.04 | $26.14 | $26.04 | $26.10 | $26.10 | 64,298 |
| 2024-07-01 | $25.95 | $26.06 | $25.95 | $26.05 | $26.05 | 3,845 |
| 2024-06-28 | $26.03 | $26.09 | $26.00 | $26.03 | $26.03 | 11,247 |
| 2024-06-27 | $26.00 | $26.06 | $26.00 | $26.03 | $26.03 | 330,385 |
| 2024-06-26 | $25.98 | $26.02 | $25.95 | $26.00 | $26.00 | 118,088 |
| 2024-06-25 | $25.95 | $26.02 | $25.93 | $25.99 | $25.99 | 152,410 |
| 2024-06-24 | $25.89 | $25.99 | $25.89 | $25.92 | $25.92 | 30,126 |
| 2024-06-21 | $25.93 | $25.96 | $25.93 | $25.96 | $25.96 | 2,025 |
| 2024-06-20 | $25.96 | $26.01 | $25.94 | $25.94 | $25.94 | 30,842 |
| 2024-06-18 | $25.99 | $26.03 | $25.98 | $26.00 | $26.00 | 4,720 |
| 2024-06-17 | $25.86 | $26.02 | $25.86 | $25.96 | $25.96 | 4,118 |
| 2024-06-14 | $25.92 | $25.97 | $25.89 | $25.97 | $25.97 | 18,082 |
| 2024-06-13 | $25.91 | $25.98 | $25.87 | $25.95 | $25.95 | 31,297 |
| 2024-06-12 | $25.80 | $25.94 | $25.80 | $25.88 | $25.88 | 5,714 |
| 2024-06-11 | $25.68 | $25.81 | $25.68 | $25.79 | $25.79 | 3,518 |
| 2024-06-10 | $25.72 | $25.80 | $25.71 | $25.71 | $25.71 | 131,502 |
| 2024-06-07 | $25.73 | $25.79 | $25.70 | $25.74 | $25.74 | 10,326 |
| 2024-06-06 | $25.74 | $25.77 | $25.71 | $25.72 | $25.72 | 4,284 |
| 2024-06-05 | $25.68 | $25.73 | $25.60 | $25.72 | $25.72 | 108,636 |
| 2024-06-04 | $25.46 | $25.63 | $25.46 | $25.57 | $25.57 | 21,235 |
| 2024-06-03 | $25.50 | $25.59 | $25.49 | $25.58 | $25.58 | 17,712 |
| 2024-05-31 | $25.41 | $25.51 | $25.37 | $25.51 | $25.51 | 11,581 |
| 2024-05-30 | $25.63 | $25.63 | $25.50 | $25.50 | $25.50 | 5,457 |
| 2024-05-29 | $25.56 | $25.62 | $25.56 | $25.57 | $25.57 | 2,753 |
| 2024-05-28 | $25.62 | $25.66 | $25.60 | $25.62 | $25.62 | 4,299 |
| 2024-05-24 | $25.59 | $25.66 | $25.59 | $25.63 | $25.63 | 4,910 |
| 2024-05-23 | $25.63 | $25.64 | $25.48 | $25.50 | $25.50 | 8,468 |
| 2024-05-22 | $25.53 | $25.59 | $25.51 | $25.54 | $25.54 | 5,251 |
| 2024-05-21 | $25.53 | $25.58 | $25.51 | $25.55 | $25.55 | 43,372 |
| 2024-05-20 | $25.50 | $25.55 | $25.49 | $25.54 | $25.54 | 11,678 |
| 2024-05-17 | $25.38 | $25.47 | $25.38 | $25.45 | $25.45 | 8,583 |
| 2024-05-16 | $25.41 | $25.49 | $25.41 | $25.45 | $25.45 | 6,596 |
| 2024-05-15 | $25.33 | $25.45 | $25.33 | $25.45 | $25.45 | 59,582 |
| 2024-05-14 | $25.18 | $25.31 | $25.18 | $25.28 | $25.28 | 18,221 |
| 2024-05-13 | $25.19 | $25.22 | $25.19 | $25.20 | $25.20 | 3,267 |
| 2024-05-10 | $25.18 | $25.21 | $25.14 | $25.19 | $25.19 | 4,831 |
| 2024-05-09 | $25.09 | $25.17 | $25.09 | $25.13 | $25.13 | 4,675 |
| 2024-05-08 | $25.09 | $25.13 | $25.07 | $25.10 | $25.10 | 6,477 |
| 2024-05-07 | $25.08 | $25.16 | $25.08 | $25.10 | $25.10 | 5,723 |
| 2024-05-06 | $24.94 | $25.05 | $24.94 | $25.03 | $25.03 | 4,017 |
| 2024-05-03 | $24.82 | $24.97 | $24.82 | $24.94 | $24.94 | 2,221 |
| 2024-05-02 | $24.57 | $24.66 | $24.49 | $24.65 | $24.65 | 4,378 |
| 2024-05-01 | $24.49 | $24.78 | $24.45 | $24.51 | $24.51 | 5,064 |
| 2024-04-30 | $24.75 | $24.75 | $24.60 | $24.60 | $24.60 | 7,642 |
| 2024-04-29 | $24.75 | $24.85 | $24.75 | $24.83 | $24.83 | 51,211 |
| 2024-04-26 | $24.58 | $24.82 | $24.58 | $24.72 | $24.72 | 16,081 |
| 2024-04-25 | $24.33 | $24.57 | $24.31 | $24.57 | $24.57 | 37,796 |
| 2024-04-24 | $24.61 | $24.69 | $24.53 | $24.62 | $24.62 | 21,170 |
| 2024-04-23 | $24.43 | $24.60 | $24.42 | $24.60 | $24.60 | 15,310 |
| 2024-04-22 | $24.24 | $24.36 | $24.22 | $24.34 | $24.34 | 13,235 |
| 2024-04-19 | $24.44 | $24.44 | $24.15 | $24.15 | $24.15 | 13,089 |
| 2024-04-18 | $24.50 | $24.58 | $24.42 | $24.45 | $24.45 | 16,398 |
| 2024-04-17 | $24.61 | $24.63 | $24.46 | $24.57 | $24.57 | 7,767 |
| 2024-04-16 | $24.58 | $24.67 | $24.58 | $24.63 | $24.63 | 99,585 |
| 2024-04-15 | $24.89 | $24.89 | $24.59 | $24.64 | $24.64 | 20,329 |
| 2024-04-12 | $24.84 | $24.90 | $24.76 | $24.82 | $24.82 | 30,858 |
| 2024-04-11 | $24.89 | $25.05 | $24.87 | $25.00 | $25.00 | 10,018 |
| 2024-04-10 | $24.79 | $24.89 | $24.77 | $24.82 | $24.82 | 40,737 |
| 2024-04-09 | $24.97 | $24.97 | $24.83 | $24.94 | $24.94 | 10,744 |
| 2024-04-08 | $24.91 | $24.96 | $24.84 | $24.90 | $24.90 | 15,195 |
| 2024-04-05 | $24.80 | $24.95 | $24.80 | $24.91 | $24.91 | 12,398 |
| 2024-04-04 | $25.04 | $25.05 | $24.75 | $24.75 | $24.75 | 6,493 |
| 2024-04-03 | $24.86 | $24.97 | $24.86 | $24.92 | $24.92 | 15,571 |
| 2024-04-02 | $24.80 | $24.89 | $24.79 | $24.89 | $24.89 | 16,253 |
| 2024-04-01 | $25.04 | $25.05 | $24.90 | $24.94 | $24.94 | 18,162 |
| 2024-03-28 | $24.91 | $25.01 | $24.90 | $24.96 | $24.96 | 94,804 |
| 2024-03-27 | $24.93 | $24.95 | $24.87 | $24.95 | $24.95 | 75,594 |
| 2024-03-26 | $24.87 | $25.01 | $24.87 | $24.96 | $24.96 | 42,512 |
| 2024-03-25 | $24.93 | $24.99 | $24.91 | $24.94 | $24.94 | 8,172 |
| 2024-03-22 | $24.98 | $25.00 | $24.90 | $24.97 | $24.97 | 86,794 |
| 2024-03-21 | $24.91 | $25.00 | $24.90 | $24.90 | $24.90 | 56,031 |
| 2024-03-20 | $24.74 | $24.92 | $24.72 | $24.92 | $24.92 | 108,595 |
| 2024-03-19 | $24.68 | $24.78 | $24.67 | $24.74 | $24.74 | 26,084 |
| 2024-03-18 | $24.81 | $24.81 | $24.70 | $24.71 | $24.71 | 116,193 |
| 2024-03-15 | $24.66 | $24.66 | $24.59 | $24.61 | $24.61 | 45,579 |
| 2024-03-14 | $24.71 | $24.79 | $24.66 | $24.70 | $24.70 | 17,939 |
| 2024-03-13 | $24.70 | $24.81 | $24.70 | $24.74 | $24.74 | 31,094 |
| 2024-03-12 | $24.65 | $24.83 | $24.65 | $24.77 | $24.77 | 48,416 |
| 2024-03-11 | $24.58 | $24.69 | $24.58 | $24.63 | $24.63 | 199,960 |
| 2024-03-08 | $24.85 | $24.88 | $24.64 | $24.73 | $24.73 | 46,125 |
| 2024-03-07 | $24.76 | $24.87 | $24.76 | $24.87 | $24.87 | 16,802 |
| 2024-03-06 | $24.68 | $24.76 | $24.66 | $24.70 | $24.70 | 7,908 |
| 2024-03-05 | $24.70 | $24.70 | $24.57 | $24.62 | $24.62 | 10,356 |
| 2024-03-04 | $24.85 | $24.87 | $24.77 | $24.77 | $24.77 | 22,887 |
| 2024-03-01 | $24.78 | $24.88 | $24.78 | $24.86 | $24.86 | 16,548 |
| 2024-02-29 | $24.69 | $24.75 | $24.66 | $24.72 | $24.72 | 27,098 |
| 2024-02-28 | $24.64 | $24.67 | $24.60 | $24.62 | $24.62 | 7,505 |
| 2024-02-27 | $24.67 | $24.67 | $24.61 | $24.67 | $24.67 | 7,093 |
| 2024-02-26 | $24.63 | $24.72 | $24.62 | $24.66 | $24.66 | 48,735 |
| 2024-02-23 | $24.66 | $24.68 | $24.60 | $24.62 | $24.62 | 6,035 |
| 2024-02-22 | $24.65 | $24.68 | $24.59 | $24.63 | $24.63 | 91,935 |
| 2024-02-21 | $24.32 | $24.34 | $24.22 | $24.33 | $24.33 | 8,556 |
| 2024-02-20 | $24.47 | $24.47 | $24.27 | $24.43 | $24.43 | 11,690 |
| 2024-02-16 | $24.51 | $24.58 | $24.41 | $24.45 | $24.45 | 20,406 |
| 2024-02-15 | $24.51 | $24.57 | $24.49 | $24.51 | $24.51 | 7,663 |
| 2024-02-14 | $24.48 | $24.53 | $24.42 | $24.51 | $24.51 | 16,451 |
| 2024-02-13 | $24.47 | $24.47 | $24.36 | $24.36 | $24.36 | 2,385 |
| 2024-02-12 | $24.55 | $24.62 | $24.54 | $24.62 | $24.62 | 5,957 |
| 2024-02-09 | $24.61 | $24.65 | $24.59 | $24.60 | $24.60 | 4,052 |
| 2024-02-08 | $24.51 | $24.55 | $24.51 | $24.55 | $24.55 | 5,387 |
| 2024-02-07 | $24.40 | $24.53 | $24.40 | $24.46 | $24.46 | 18,930 |
| 2024-02-06 | $24.42 | $24.42 | $24.29 | $24.35 | $24.35 | 11,918 |
| 2024-02-05 | $24.30 | $24.44 | $24.30 | $24.40 | $24.40 | 4,008 |
| 2024-02-02 | $24.32 | $24.47 | $24.32 | $24.37 | $24.37 | 13,629 |
| 2024-02-01 | $24.19 | $24.24 | $24.13 | $24.20 | $24.20 | 71,570 |
| 2024-01-31 | $24.26 | $24.26 | $24.05 | $24.05 | $24.05 | 10,383 |
| 2024-01-30 | $24.35 | $24.35 | $24.27 | $24.27 | $24.27 | 8,045 |
| 2024-01-29 | $24.30 | $24.41 | $24.26 | $24.34 | $24.34 | 15,083 |
| 2024-01-26 | $24.22 | $24.35 | $24.22 | $24.24 | $24.24 | 20,702 |
| 2024-01-25 | $24.38 | $24.38 | $24.25 | $24.29 | $24.29 | 32,312 |
| 2024-01-24 | $24.40 | $24.42 | $24.29 | $24.33 | $24.33 | 80,494 |
| 2024-01-23 | $24.25 | $24.26 | $24.19 | $24.25 | $24.25 | 15,391 |
| 2024-01-22 | $24.23 | $24.25 | $24.18 | $24.18 | $24.18 | 32,576 |
| 2024-01-19 | $24.04 | $24.25 | $24.04 | $24.17 | $24.17 | 15,566 |
| 2024-01-18 | $23.80 | $23.99 | $23.80 | $23.97 | $23.97 | 9,462 |
| 2024-01-17 | $23.68 | $23.76 | $23.68 | $23.75 | $23.75 | 5,969 |
| 2024-01-16 | $23.80 | $23.90 | $23.77 | $23.88 | $23.88 | 23,030 |
| 2024-01-12 | $23.81 | $23.91 | $23.80 | $23.91 | $23.91 | 14,136 |
| 2024-01-11 | $23.84 | $23.89 | $23.67 | $23.88 | $23.88 | 8,371 |
| 2024-01-10 | $23.79 | $23.83 | $23.68 | $23.77 | $23.77 | 5,114 |
| 2024-01-09 | $23.60 | $23.74 | $23.58 | $23.74 | $23.74 | 11,330 |
| 2024-01-08 | $23.37 | $23.71 | $23.37 | $23.71 | $23.71 | 31,277 |
| 2024-01-05 | $23.46 | $23.47 | $23.33 | $23.42 | $23.42 | 9,867 |
| 2024-01-04 | $23.31 | $23.43 | $23.31 | $23.36 | $23.36 | 20,325 |
| 2024-01-03 | $23.49 | $23.49 | $23.38 | $23.39 | $23.39 | 49,147 |
| 2024-01-02 | $23.71 | $23.72 | $23.48 | $23.52 | $23.52 | 36,938 |
| 2023-12-29 | $23.79 | $23.87 | $23.71 | $23.82 | $23.82 | 24,272 |
| 2023-12-28 | $23.82 | $23.90 | $23.81 | $23.85 | $23.85 | 43,141 |
| 2023-12-27 | $23.84 | $23.84 | $23.72 | $23.80 | $23.80 | 6,168 |
| 2023-12-26 | $23.77 | $23.83 | $23.72 | $23.83 | $23.83 | 12,358 |
| 2023-12-22 | $23.69 | $23.76 | $23.64 | $23.73 | $23.73 | 71,721 |
| 2023-12-21 | $23.65 | $23.73 | $23.56 | $23.73 | $23.73 | 56,829 |
| 2023-12-20 | $23.66 | $23.78 | $23.49 | $23.49 | $23.49 | 118,924 |
| 2023-12-19 | $23.76 | $23.76 | $23.65 | $23.71 | $23.71 | 24,954 |
| 2023-12-18 | $23.62 | $23.73 | $23.60 | $23.73 | $23.73 | 509,372 |
| 2023-12-15 | $23.61 | $23.68 | $23.55 | $23.56 | $23.56 | 29,960 |
| 2023-12-14 | $23.65 | $23.65 | $23.45 | $23.57 | $23.57 | 30,451 |
| 2023-12-13 | $23.45 | $23.61 | $23.39 | $23.57 | $23.57 | 14,416 |
| 2023-12-12 | $23.32 | $23.40 | $23.24 | $23.40 | $23.40 | 31,784 |
| 2023-12-11 | $23.15 | $23.30 | $23.15 | $23.30 | $23.30 | 64,859 |
| 2023-12-08 | $23.04 | $23.18 | $23.04 | $23.18 | $23.18 | 29,646 |
| 2023-12-07 | $23.03 | $23.12 | $22.99 | $23.05 | $23.05 | 58,735 |
| 2023-12-06 | $23.12 | $23.12 | $22.85 | $22.89 | $22.89 | 39,804 |
| 2023-12-05 | $22.92 | $22.99 | $22.86 | $22.92 | $22.92 | 17,822 |
| 2023-12-04 | $22.94 | $22.95 | $22.75 | $22.95 | $22.95 | 40,867 |
| 2023-12-01 | $22.94 | $23.09 | $22.88 | $23.06 | $23.06 | 31,869 |
| 2023-11-30 | $23.11 | $23.11 | $22.85 | $23.02 | $23.02 | 55,983 |
| 2023-11-29 | $23.12 | $23.12 | $23.02 | $23.04 | $23.04 | 31,987 |
| 2023-11-28 | $22.98 | $23.08 | $22.96 | $23.06 | $23.06 | 70,619 |
| 2023-11-27 | $22.92 | $23.09 | $22.92 | $23.00 | $23.00 | 32,347 |
| 2023-11-24 | $23.05 | $23.05 | $22.96 | $23.03 | $23.03 | 18,465 |
| 2023-11-22 | $23.11 | $23.12 | $22.96 | $23.01 | $23.01 | 32,232 |
| 2023-11-21 | $22.99 | $23.00 | $22.86 | $22.93 | $22.93 | 25,403 |
| 2023-11-20 | $22.82 | $23.06 | $22.82 | $23.04 | $23.04 | 32,734 |
| 2023-11-17 | $22.85 | $22.91 | $22.79 | $22.80 | $22.80 | 35,536 |
| 2023-11-16 | $22.82 | $22.90 | $22.77 | $22.86 | $22.86 | 284,963 |
| 2023-11-15 | $22.85 | $22.93 | $22.81 | $22.85 | $22.85 | 23,974 |
| 2023-11-14 | $22.80 | $22.88 | $22.77 | $22.85 | $22.85 | 107,565 |
| 2023-11-13 | $22.53 | $22.57 | $22.48 | $22.55 | $22.55 | 28,584 |
| 2023-11-10 | $22.34 | $22.60 | $22.30 | $22.60 | $22.60 | 28,230 |
| 2023-11-09 | $22.42 | $22.44 | $22.17 | $22.21 | $22.21 | 61,766 |
| 2023-11-08 | $22.36 | $22.43 | $22.26 | $22.38 | $22.38 | 140,078 |
| 2023-11-07 | $22.30 | $22.41 | $22.27 | $22.38 | $22.38 | 26,235 |
| 2023-11-06 | $22.20 | $22.24 | $22.12 | $22.24 | $22.24 | 71,754 |
| 2023-11-03 | $22.07 | $22.21 | $22.01 | $22.19 | $22.19 | 41,424 |
| 2023-11-02 | $21.92 | $21.99 | $21.84 | $21.99 | $21.99 | 48,853 |
| 2023-11-01 | $21.40 | $21.74 | $21.40 | $21.69 | $21.69 | 46,234 |
| 2023-10-31 | $21.30 | $21.44 | $21.28 | $21.41 | $21.41 | 41,074 |
| 2023-10-30 | $21.20 | $21.41 | $21.20 | $21.33 | $21.33 | 36,251 |
| 2023-10-27 | $21.27 | $21.32 | $21.11 | $21.14 | $21.14 | 24,207 |
| 2023-10-26 | $21.25 | $21.32 | $21.00 | $21.12 | $21.12 | 56,444 |
| 2023-10-25 | $21.67 | $21.67 | $21.32 | $21.38 | $21.38 | 31,894 |
| 2023-10-24 | $21.58 | $21.77 | $21.58 | $21.69 | $21.69 | 50,825 |
| 2023-10-23 | $21.42 | $21.71 | $21.42 | $21.61 | $21.61 | 30,422 |
| 2023-10-20 | $21.66 | $21.76 | $21.49 | $21.51 | $21.51 | 38,892 |
| 2023-10-19 | $21.97 | $21.97 | $21.67 | $21.77 | $21.77 | 56,057 |
| 2023-10-18 | $22.05 | $22.05 | $21.82 | $21.85 | $21.85 | 315,607 |
| 2023-10-17 | $22.03 | $22.16 | $21.94 | $22.10 | $22.10 | 30,928 |
| 2023-10-16 | $22.06 | $22.18 | $22.06 | $22.16 | $22.16 | 165,967 |
| 2023-10-13 | $22.23 | $22.23 | $21.85 | $21.96 | $21.96 | 46,746 |
| 2023-10-12 | $22.22 | $22.28 | $22.01 | $22.12 | $22.12 | 47,921 |
| 2023-10-11 | $22.15 | $22.20 | $22.03 | $22.17 | $22.17 | 69,640 |
| 2023-10-10 | $22.04 | $22.19 | $22.01 | $22.09 | $22.09 | 174,867 |
| 2023-10-09 | $21.82 | $22.02 | $21.76 | $21.96 | $21.96 | 7,873 |
| 2023-10-06 | $21.55 | $21.98 | $21.53 | $21.94 | $21.94 | 216,287 |
| 2023-10-05 | $21.79 | $21.79 | $21.51 | $21.66 | $21.66 | 60,252 |
| 2023-10-04 | $21.56 | $21.74 | $21.55 | $21.70 | $21.70 | 31,217 |
| 2023-10-03 | $21.72 | $21.74 | $21.44 | $21.48 | $21.48 | 35,793 |
| 2023-10-02 | $21.80 | $21.80 | $21.63 | $21.79 | $21.79 | 120,802 |
| 2023-09-29 | $21.72 | $21.80 | $21.59 | $21.68 | $21.68 | 144,259 |
| 2023-09-28 | $21.51 | $21.71 | $21.47 | $21.67 | $21.67 | 51,376 |
| 2023-09-27 | $21.49 | $21.54 | $21.35 | $21.54 | $21.54 | 34,093 |
| 2023-09-26 | $21.67 | $21.67 | $21.45 | $21.49 | $21.49 | 46,834 |
| 2023-09-25 | $21.55 | $21.73 | $21.55 | $21.73 | $21.73 | 47,991 |
| 2023-09-22 | $21.67 | $21.82 | $21.64 | $21.68 | $21.68 | 53,870 |
| 2023-09-21 | $21.80 | $21.80 | $21.64 | $21.67 | $21.67 | 139,688 |
| 2023-09-20 | $22.19 | $22.19 | $21.91 | $21.93 | $21.93 | 109,281 |
| 2023-09-19 | $22.09 | $22.14 | $21.96 | $22.11 | $22.11 | 154,356 |
| 2023-09-18 | $22.14 | $22.32 | $22.07 | $22.15 | $22.15 | 323,936 |
| 2023-09-15 | $22.19 | $22.20 | $22.06 | $22.15 | $22.15 | 342,667 |
| 2023-09-14 | $22.15 | $22.15 | $22.05 | $22.10 | $22.10 | 32,840 |
| 2023-09-13 | $21.98 | $22.12 | $21.98 | $22.05 | $22.05 | 75,077 |
| 2023-09-12 | $22.08 | $22.09 | $22.00 | $22.07 | $22.07 | 40,511 |
| 2023-09-11 | $22.03 | $22.09 | $21.98 | $22.06 | $22.06 | 19,049 |
| 2023-09-08 | $22.03 | $22.05 | $21.93 | $21.99 | $21.99 | 14,613 |
| 2023-09-07 | $21.90 | $21.98 | $21.87 | $21.95 | $21.95 | 9,941 |
| 2023-09-06 | $21.94 | $22.06 | $21.94 | $21.98 | $21.98 | 11,658 |
| 2023-09-05 | $21.98 | $22.05 | $21.96 | $22.01 | $22.01 | 17,039 |
| 2023-09-01 | $22.01 | $22.03 | $21.99 | $21.99 | $21.99 | 2,899 |
| 2023-08-31 | $21.98 | $22.02 | $21.96 | $21.97 | $21.97 | 88,078 |
| 2023-08-30 | $21.88 | $21.94 | $21.88 | $21.94 | $21.94 | 9,546 |
| 2023-08-29 | $21.62 | $21.92 | $21.62 | $21.89 | $21.89 | 4,075 |
| 2023-08-28 | $21.64 | $21.73 | $21.62 | $21.70 | $21.70 | 14,587 |
| 2023-08-25 | $21.40 | $21.59 | $21.40 | $21.59 | $21.59 | 10,059 |
| 2023-08-24 | $21.69 | $21.74 | $21.45 | $21.45 | $21.45 | 7,473 |
| 2023-08-23 | $21.69 | $21.71 | $21.66 | $21.70 | $21.70 | 6,589 |
| 2023-08-22 | $21.54 | $21.54 | $21.48 | $21.52 | $21.52 | 13,954 |
| 2023-08-21 | $21.34 | $21.54 | $21.34 | $21.52 | $21.52 | 12,261 |
| 2023-08-18 | $21.18 | $21.30 | $21.15 | $21.29 | $21.29 | 14,467 |
| 2023-08-17 | $21.40 | $21.48 | $21.24 | $21.30 | $21.30 | 14,272 |
| 2023-08-16 | $21.46 | $21.59 | $21.43 | $21.43 | $21.43 | 32,797 |
| 2023-08-15 | $21.53 | $21.62 | $21.51 | $21.51 | $21.51 | 23,950 |
| 2023-08-14 | $21.58 | $21.65 | $21.54 | $21.62 | $21.62 | 9,258 |
| 2023-08-11 | $21.47 | $21.49 | $21.47 | $21.48 | $21.48 | 2,800 |
| 2023-08-10 | $21.51 | $21.66 | $21.51 | $21.53 | $21.53 | 2,651 |
| 2023-08-09 | $21.53 | $21.57 | $21.49 | $21.50 | $21.50 | 2,421 |
| 2023-08-08 | $21.55 | $21.58 | $21.50 | $21.58 | $21.58 | 2,683 |
| 2023-08-07 | $21.56 | $21.68 | $21.56 | $21.68 | $21.68 | 5,756 |
| 2023-08-04 | $21.61 | $21.71 | $21.54 | $21.55 | $21.55 | 4,745 |
| 2023-08-03 | $21.47 | $21.66 | $21.47 | $21.57 | $21.57 | 12,314 |
| 2023-08-02 | $21.65 | $21.65 | $21.54 | $21.57 | $21.57 | 11,596 |
| 2023-08-01 | $21.71 | $21.74 | $21.69 | $21.72 | $21.72 | 17,412 |
| 2023-07-31 | $21.73 | $21.74 | $21.70 | $21.72 | $21.72 | 12,397 |
| 2023-07-28 | $21.65 | $21.74 | $21.65 | $21.72 | $21.72 | 6,762 |
| 2023-07-27 | $21.75 | $21.75 | $21.61 | $21.61 | $21.61 | 13,175 |
| 2023-07-26 | $21.60 | $21.66 | $21.58 | $21.63 | $21.63 | 2,836 |
| 2023-07-25 | $21.62 | $21.68 | $21.61 | $21.64 | $21.64 | 2,953 |
| 2023-07-24 | $21.56 | $21.61 | $21.56 | $21.61 | $21.61 | 1,776 |
| 2023-07-21 | $21.58 | $21.64 | $21.56 | $21.59 | $21.59 | 3,321 |
| 2023-07-20 | $21.71 | $21.71 | $21.53 | $21.58 | $21.58 | 2,975 |
| 2023-07-19 | $21.75 | $21.75 | $21.64 | $21.67 | $21.67 | 11,660 |
| 2023-07-18 | $21.69 | $21.74 | $21.65 | $21.74 | $21.74 | 20,597 |
| 2023-07-17 | $21.62 | $21.64 | $21.56 | $21.62 | $21.62 | 40,447 |
| 2023-07-14 | $21.57 | $21.66 | $21.54 | $21.63 | $21.63 | 15,457 |
| 2023-07-13 | $21.56 | $21.59 | $21.52 | $21.56 | $21.56 | 8,320 |
| 2023-07-12 | $21.40 | $21.47 | $21.39 | $21.47 | $21.47 | 7,252 |
| 2023-07-11 | $21.29 | $21.34 | $21.27 | $21.32 | $21.32 | 7,651 |
| 2023-07-10 | $21.21 | $21.27 | $21.21 | $21.25 | $21.25 | 3,504 |
| 2023-07-07 | $21.30 | $21.33 | $21.27 | $21.28 | $21.28 | 4,501 |
| 2023-07-06 | $21.18 | $21.29 | $21.18 | $21.29 | $21.29 | 1,765 |
| 2023-07-05 | $21.38 | $21.43 | $21.31 | $21.36 | $21.36 | 8,847 |
| 2023-07-03 | $21.35 | $21.35 | $21.30 | $21.35 | $21.35 | 8,290 |
| 2023-06-30 | $21.27 | $21.39 | $21.27 | $21.33 | $21.33 | 34,409 |
| 2023-06-29 | $21.12 | $21.22 | $21.10 | $21.17 | $21.17 | 23,012 |
| 2023-06-28 | $21.16 | $21.26 | $21.15 | $21.18 | $21.18 | 11,672 |
| 2023-06-27 | $21.06 | $21.22 | $20.99 | $21.17 | $21.17 | 10,202 |
| 2023-06-26 | $21.04 | $21.06 | $20.97 | $21.00 | $21.00 | 7,512 |
| 2023-06-23 | $21.06 | $21.14 | $21.04 | $21.10 | $21.10 | 1,253 |
| 2023-06-22 | $21.01 | $21.19 | $21.01 | $21.19 | $21.19 | 27,729 |
| 2023-06-21 | $21.06 | $21.11 | $20.99 | $21.07 | $21.07 | 120,700 |
| 2023-06-20 | $21.08 | $21.22 | $21.06 | $21.10 | $21.10 | 87,452 |
| 2023-06-16 | $21.32 | $21.32 | $21.13 | $21.16 | $21.16 | 18,212 |
| 2023-06-15 | $21.09 | $21.24 | $21.09 | $21.20 | $21.20 | 2,770 |
| 2023-06-14 | $21.14 | $21.14 | $21.04 | $21.08 | $21.08 | 1,465 |
| 2023-06-13 | $21.06 | $21.06 | $20.97 | $21.00 | $21.00 | 1,958 |
| 2023-06-12 | $20.79 | $20.98 | $20.79 | $20.92 | $20.92 | 7,958 |
| 2023-06-09 | $20.89 | $20.89 | $20.80 | $20.80 | $20.80 | 3,174 |
| 2023-06-08 | $20.53 | $20.79 | $20.53 | $20.77 | $20.77 | 13,683 |
| 2023-06-07 | $20.85 | $20.85 | $20.59 | $20.60 | $20.60 | 11,782 |
| 2023-06-06 | $20.72 | $20.83 | $20.72 | $20.82 | $20.82 | 127,449 |
| 2023-06-05 | $19.42 | $20.87 | $19.42 | $20.76 | $20.76 | 36,114 |
| 2023-06-02 | $20.80 | $20.80 | $20.66 | $20.76 | $20.76 | 20,863 |
| 2023-06-01 | $20.43 | $20.70 | $20.43 | $20.69 | $20.69 | 11,965 |
| 2023-05-31 | $20.50 | $20.56 | $20.40 | $20.48 | $20.48 | 12,213 |
| 2023-05-30 | $20.59 | $20.66 | $20.48 | $20.52 | $20.52 | 110,898 |
| 2023-05-26 | $20.29 | $20.54 | $20.29 | $20.51 | $20.51 | 6,958 |
| 2023-05-25 | $20.13 | $20.28 | $20.13 | $20.23 | $20.23 | 31,125 |
| 2023-05-24 | $19.78 | $19.90 | $19.78 | $19.89 | $19.89 | 1,613 |
| 2023-05-23 | $20.17 | $20.17 | $19.93 | $19.99 | $19.99 | 3,673 |
| 2023-05-22 | $20.11 | $20.21 | $20.11 | $20.19 | $20.19 | 9,759 |
| 2023-05-19 | $20.12 | $20.12 | $20.11 | $20.11 | $20.11 | 1,416 |
| 2023-05-18 | $19.96 | $20.12 | $19.93 | $20.12 | $20.12 | 2,585 |
| 2023-05-17 | $19.68 | $19.93 | $19.68 | $19.88 | $19.88 | 11,872 |
| 2023-05-16 | $19.73 | $19.79 | $19.71 | $19.71 | $19.71 | 3,680 |
| 2023-05-15 | $19.59 | $19.68 | $19.59 | $19.67 | $19.67 | 2,135 |
| 2023-05-12 | $19.48 | $19.55 | $19.48 | $19.55 | $19.55 | 309 |
| 2023-05-11 | $19.36 | $19.62 | $18.44 | $19.61 | $19.61 | 40,777 |
| 2023-05-10 | $19.56 | $19.63 | $19.55 | $19.59 | $19.59 | 3,120 |
| 2023-05-09 | $19.40 | $19.48 | $19.38 | $19.44 | $19.44 | 208,259 |
| 2023-05-08 | $19.38 | $19.52 | $19.37 | $19.48 | $19.48 | 9,259 |
| 2023-05-05 | $19.24 | $19.52 | $19.24 | $19.48 | $19.48 | 25,175 |
| 2023-05-04 | $19.10 | $19.20 | $19.08 | $19.14 | $19.14 | 2,857 |
| 2023-05-03 | $19.28 | $19.39 | $19.15 | $19.21 | $19.21 | 58,574 |
| 2023-05-02 | $19.33 | $19.33 | $19.23 | $19.26 | $19.26 | 7,991 |
| 2023-05-01 | $19.39 | $19.50 | $19.39 | $19.46 | $19.46 | 4,406 |
| 2023-04-28 | $19.30 | $19.45 | $19.26 | $19.43 | $19.43 | 20,298 |
| 2023-04-27 | $19.13 | $19.36 | $19.13 | $19.32 | $19.32 | 11,396 |
| 2023-04-26 | $18.96 | $19.11 | $18.89 | $18.92 | $18.92 | 7,517 |
| 2023-04-25 | $19.05 | $19.05 | $18.84 | $18.84 | $18.84 | 30,000 |
| 2023-04-24 | $19.10 | $19.15 | $19.02 | $19.12 | $19.12 | 14,408 |
| 2023-04-21 | $19.08 | $19.21 | $19.07 | $19.15 | $19.15 | 14,352 |
| 2023-04-20 | $19.24 | $19.28 | $19.07 | $19.13 | $19.13 | 23,028 |
| 2023-04-19 | $19.22 | $19.33 | $19.10 | $19.25 | $19.25 | 41,769 |
| 2023-04-18 | $19.41 | $19.41 | $19.18 | $19.23 | $19.23 | 4,142 |
| 2023-04-17 | $19.21 | $19.24 | $19.17 | $19.23 | $19.23 | 2,870 |
| 2023-04-14 | $19.15 | $19.22 | $19.12 | $19.19 | $19.19 | 11,336 |
| 2023-04-13 | $19.04 | $19.30 | $19.04 | $19.24 | $19.24 | 11,708 |
| 2023-04-12 | $19.11 | $19.15 | $18.96 | $19.00 | $19.00 | 34,383 |
| 2023-04-11 | $19.07 | $19.14 | $19.04 | $19.05 | $19.05 | 21,285 |
| 2023-04-10 | $19.01 | $19.16 | $18.96 | $19.16 | $19.16 | 3,861 |
| 2023-04-06 | $19.08 | $19.25 | $19.08 | $19.15 | $19.15 | 80,612 |
| 2023-04-05 | $19.12 | $19.12 | $19.03 | $19.08 | $19.08 | 4,634 |
| 2023-04-04 | $19.20 | $19.32 | $19.15 | $19.21 | $19.21 | 11,141 |
| 2023-04-03 | $19.21 | $19.27 | $19.11 | $19.26 | $19.26 | 49,997 |
| 2023-03-31 | $19.10 | $19.32 | $19.09 | $19.28 | $19.28 | 53,924 |
| 2023-03-30 | $19.06 | $19.08 | $19.00 | $19.06 | $19.06 | 6,645 |
| 2023-03-29 | $18.90 | $19.00 | $18.85 | $18.94 | $18.94 | 81,458 |
| 2023-03-28 | $18.69 | $18.69 | $18.60 | $18.68 | $18.68 | 5,644 |
| 2023-03-27 | $18.87 | $18.87 | $18.77 | $18.78 | $18.78 | 848 |
| 2023-03-24 | $18.85 | $18.85 | $18.72 | $18.78 | $18.78 | 53,550 |
| 2023-03-23 | $18.91 | $18.92 | $18.77 | $18.81 | $18.81 | 1,672 |
| 2023-03-22 | $18.88 | $18.98 | $18.67 | $18.67 | $18.67 | 2,224 |
| 2023-03-21 | $18.81 | $18.87 | $18.63 | $18.83 | $18.83 | 9,290 |
| 2023-03-20 | $18.63 | $18.63 | $18.49 | $18.62 | $18.62 | 19,841 |
| 2023-03-17 | $18.72 | $18.72 | $18.52 | $18.56 | $18.56 | 8,666 |
| 2023-03-16 | $18.45 | $18.63 | $18.45 | $18.63 | $18.63 | 139,071 |
| 2023-03-15 | $18.13 | $18.31 | $18.09 | $18.23 | $18.23 | 2,816 |
| 2023-03-14 | $18.13 | $18.22 | $18.07 | $18.18 | $18.18 | 2,450 |
| 2023-03-13 | $17.94 | $18.02 | $17.91 | $17.91 | $17.91 | 150,135 |
| 2023-03-10 | $17.92 | $17.92 | $17.74 | $17.77 | $17.77 | 492 |
| 2023-03-09 | $18.37 | $18.38 | $17.96 | $17.98 | $17.98 | 7,062 |
| 2023-03-08 | $18.16 | $18.26 | $18.11 | $18.21 | $18.21 | 11,309 |
| 2023-03-07 | $18.23 | $18.32 | $18.14 | $18.15 | $18.15 | 2,378 |
| 2023-03-06 | $18.45 | $18.45 | $18.28 | $18.28 | $18.28 | 6,279 |
| 2023-03-03 | $18.21 | $18.33 | $18.17 | $18.31 | $18.31 | 2,843 |
| 2023-03-02 | $17.78 | $18.02 | $17.78 | $18.02 | $18.02 | 2,346 |
| 2023-03-01 | $17.96 | $17.98 | $17.90 | $17.94 | $17.94 | 13,157 |
| 2023-02-28 | $18.08 | $18.15 | $18.03 | $18.03 | $18.03 | 4,435 |
| 2023-02-27 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 613 |
| 2023-02-24 | $17.91 | $17.98 | $17.87 | $17.92 | $17.92 | 9,554 |
| 2023-02-23 | $18.15 | $18.25 | $17.98 | $18.21 | $18.21 | 9,461 |
| 2023-02-22 | $18.05 | $18.07 | $17.93 | $18.01 | $18.01 | 9,133 |
| 2023-02-21 | $18.04 | $18.04 | $18.03 | $18.03 | $18.03 | 541 |
| 2023-02-17 | $18.25 | $18.38 | $18.18 | $18.35 | $18.35 | 5,970 |
| 2023-02-16 | $18.58 | $18.65 | $18.44 | $18.44 | $18.44 | 17,867 |
| 2023-02-15 | $18.57 | $18.67 | $18.52 | $18.67 | $18.67 | 9,685 |
| 2023-02-14 | $18.36 | $18.60 | $18.36 | $18.60 | $18.60 | 26,993 |
| 2023-02-13 | $18.38 | $18.50 | $18.38 | $18.47 | $18.47 | 6,742 |
| 2023-02-10 | $18.34 | $18.35 | $18.13 | $18.27 | $18.27 | 8,117 |
| 2023-02-09 | $18.61 | $18.61 | $18.34 | $18.35 | $18.35 | 3,191 |
| 2023-02-08 | $18.66 | $18.66 | $18.46 | $18.47 | $18.47 | 4,392 |
| 2023-02-07 | $18.51 | $18.73 | $18.48 | $18.73 | $18.73 | 3,069 |
| 2023-02-06 | $18.54 | $18.54 | $18.44 | $18.44 | $18.44 | 5,656 |
| 2023-02-03 | $18.70 | $18.85 | $18.54 | $18.56 | $18.56 | 11,591 |
| 2023-02-02 | $18.73 | $18.85 | $18.68 | $18.79 | $18.79 | 116,753 |
| 2023-02-01 | $18.02 | $18.48 | $17.99 | $18.35 | $18.35 | 14,996 |
| 2023-01-31 | $17.88 | $18.06 | $17.88 | $18.04 | $18.04 | 74,724 |
| 2023-01-30 | $18.06 | $18.06 | $17.82 | $17.85 | $17.85 | 9,962 |
| 2023-01-27 | $18.06 | $18.26 | $18.06 | $18.15 | $18.15 | 24,267 |
| 2023-01-26 | $17.98 | $18.02 | $17.74 | $18.02 | $18.02 | 8,366 |
| 2023-01-25 | $17.62 | $17.73 | $17.49 | $17.71 | $17.71 | 40,814 |
| 2023-01-24 | $17.75 | $17.82 | $17.75 | $17.77 | $17.77 | 2,561 |
| 2023-01-23 | $17.44 | $17.82 | $17.44 | $17.78 | $17.78 | 5,831 |
| 2023-01-20 | $17.17 | $17.50 | $17.17 | $17.50 | $17.50 | 22,497 |
| 2023-01-19 | $17.27 | $17.27 | $17.09 | $17.16 | $17.16 | 20,041 |
| 2023-01-18 | $17.46 | $17.58 | $17.24 | $17.24 | $17.24 | 10,602 |
| 2023-01-17 | $17.34 | $17.49 | $17.34 | $17.47 | $17.47 | 10,219 |
| 2023-01-13 | $17.23 | $17.41 | $17.23 | $17.41 | $17.41 | 3,356 |
| 2023-01-12 | $17.33 | $17.36 | $17.13 | $17.31 | $17.31 | 17,595 |
| 2023-01-11 | $17.15 | $17.25 | $17.10 | $17.23 | $17.23 | 10,066 |
| 2023-01-10 | $16.91 | $16.98 | $16.85 | $16.98 | $16.98 | 4,149 |
| 2023-01-09 | $16.98 | $17.10 | $16.90 | $16.90 | $16.90 | 6,871 |
| 2023-01-06 | $16.50 | $16.84 | $16.50 | $16.79 | $16.79 | 11,232 |
| 2023-01-05 | $16.49 | $16.54 | $16.43 | $16.43 | $16.43 | 4,079 |
| 2023-01-04 | $16.65 | $16.73 | $16.63 | $16.65 | $16.65 | 12,592 |
| 2023-01-03 | $16.83 | $16.83 | $16.48 | $16.64 | $16.64 | 7,992 |
| 2022-12-30 | $16.53 | $16.65 | $16.50 | $16.64 | $16.64 | 36,130 |
| 2022-12-29 | $16.59 | $16.77 | $16.59 | $16.66 | $16.66 | 15,074 |
| 2022-12-28 | $16.49 | $16.62 | $16.36 | $16.36 | $16.36 | 26,615 |
| 2022-12-27 | $16.68 | $16.68 | $16.51 | $16.51 | $16.51 | 32,127 |
| 2022-12-23 | $16.62 | $16.76 | $16.60 | $16.76 | $16.76 | 9,209 |
| 2022-12-22 | $16.78 | $16.79 | $16.49 | $16.70 | $16.70 | 11,792 |
| 2022-12-21 | $16.97 | $17.09 | $16.96 | $17.01 | $17.01 | 45,148 |
| 2022-12-20 | $16.83 | $16.87 | $16.74 | $16.83 | $16.83 | 38,697 |
| 2022-12-19 | $17.11 | $17.11 | $16.78 | $16.87 | $16.87 | 12,140 |
| 2022-12-16 | $17.07 | $17.15 | $16.92 | $16.98 | $16.98 | 73,719 |
| 2022-12-15 | $17.16 | $17.16 | $17.04 | $17.11 | $17.11 | 2,333 |
| 2022-12-14 | $17.72 | $17.77 | $17.50 | $17.62 | $17.62 | 12,114 |
| 2022-12-13 | $17.92 | $17.92 | $17.56 | $17.62 | $17.62 | 22,244 |
| 2022-12-12 | $17.34 | $17.52 | $17.32 | $17.52 | $17.52 | 15,160 |
| 2022-12-09 | $17.45 | $17.51 | $17.30 | $17.36 | $17.36 | 43,966 |
| 2022-12-08 | $17.40 | $17.43 | $17.28 | $17.37 | $17.37 | 56,454 |
| 2022-12-07 | $17.33 | $17.33 | $17.22 | $17.23 | $17.23 | 15,970 |
| 2022-12-06 | $17.39 | $17.39 | $17.24 | $17.33 | $17.33 | 4,083 |
| 2022-12-05 | $17.71 | $17.72 | $17.53 | $17.53 | $17.53 | 53,636 |
| 2022-12-02 | $17.63 | $17.85 | $17.63 | $17.84 | $17.84 | 298,548 |
| 2022-12-01 | $17.88 | $17.90 | $17.80 | $17.83 | $17.83 | 220,932 |
| 2022-11-30 | $17.33 | $17.77 | $17.23 | $17.77 | $17.77 | 12,065 |
| 2022-11-29 | $17.43 | $17.43 | $17.22 | $17.25 | $17.25 | 6,127 |
| 2022-11-28 | $17.51 | $17.54 | $17.28 | $17.38 | $17.38 | 24,325 |
| 2022-11-25 | $17.53 | $17.58 | $17.53 | $17.53 | $17.53 | 832 |
| 2022-11-23 | $17.55 | $17.65 | $17.48 | $17.65 | $17.65 | 101,149 |
| 2022-11-22 | $17.32 | $17.52 | $17.31 | $17.45 | $17.45 | 830,575 |
| 2022-11-21 | $17.30 | $17.35 | $17.27 | $17.34 | $17.34 | 10,184 |
| 2022-11-18 | $17.58 | $17.58 | $17.29 | $17.40 | $17.40 | 38,988 |
| 2022-11-17 | $17.30 | $17.47 | $17.25 | $17.42 | $17.42 | 75,771 |
| 2022-11-16 | $17.58 | $17.58 | $17.38 | $17.46 | $17.46 | 48,280 |
| 2022-11-15 | $17.77 | $17.77 | $17.53 | $17.55 | $17.55 | 18,024 |
| 2022-11-14 | $17.49 | $17.59 | $17.41 | $17.42 | $17.42 | 17,363 |
| 2022-11-11 | $17.33 | $17.57 | $17.33 | $17.55 | $17.55 | 104,317 |
| 2022-11-10 | $16.97 | $17.33 | $16.97 | $17.33 | $17.33 | 16,664 |
| 2022-11-09 | $16.76 | $16.76 | $16.42 | $16.46 | $16.46 | 23,686 |
| 2022-11-08 | $16.73 | $16.87 | $16.60 | $16.72 | $16.72 | 12,578 |
| 2022-11-07 | $16.49 | $16.65 | $16.49 | $16.59 | $16.59 | 6,379 |
| 2022-11-04 | $16.61 | $16.61 | $16.30 | $16.48 | $16.48 | 22,647 |
| 2022-11-03 | $16.29 | $16.49 | $16.29 | $16.32 | $16.32 | 186,912 |
| 2022-11-02 | $16.98 | $17.06 | $16.55 | $16.55 | $16.55 | 30,683 |
| 2022-11-01 | $17.27 | $17.27 | $16.93 | $16.95 | $16.95 | 19,278 |
| 2022-10-31 | $17.15 | $17.15 | $16.97 | $17.03 | $17.03 | 9,383 |
| 2022-10-28 | $16.86 | $17.20 | $16.86 | $17.18 | $17.18 | 23,552 |
| 2022-10-27 | $17.03 | $17.03 | $16.76 | $16.79 | $16.79 | 29,718 |
| 2022-10-26 | $17.10 | $17.28 | $16.97 | $16.97 | $16.97 | 59,658 |
| 2022-10-25 | $17.12 | $17.29 | $17.09 | $17.29 | $17.29 | 65,676 |
| 2022-10-24 | $16.84 | $17.08 | $16.80 | $16.99 | $16.99 | 15,074 |
| 2022-10-21 | $16.62 | $16.92 | $16.62 | $16.90 | $16.90 | 16,034 |
| 2022-10-20 | $16.77 | $16.88 | $16.60 | $16.63 | $16.63 | 27,056 |
| 2022-10-19 | $16.71 | $16.80 | $16.57 | $16.66 | $16.66 | 67,167 |
| 2022-10-18 | $16.84 | $16.84 | $16.64 | $16.71 | $16.71 | 5,278 |
| 2022-10-17 | $16.61 | $16.66 | $16.54 | $16.62 | $16.62 | 10,333 |
| 2022-10-14 | $16.39 | $16.42 | $16.25 | $16.25 | $16.25 | 22,563 |
| 2022-10-13 | $15.99 | $16.64 | $15.99 | $16.61 | $16.61 | 8,268 |
| 2022-10-12 | $16.36 | $16.42 | $16.33 | $16.39 | $16.39 | 11,230 |
| 2022-10-11 | $16.26 | $16.49 | $16.26 | $16.34 | $16.34 | 6,312 |
| 2022-10-10 | $16.45 | $16.54 | $16.42 | $16.51 | $16.51 | 3,614 |
| 2022-10-07 | $16.93 | $16.93 | $16.55 | $16.57 | $16.57 | 28,766 |
| 2022-10-06 | $17.24 | $17.28 | $17.09 | $17.11 | $17.11 | 16,565 |
| 2022-10-05 | $17.09 | $17.29 | $16.94 | $17.18 | $17.18 | 29,236 |
| 2022-10-04 | $17.06 | $17.26 | $17.06 | $17.23 | $17.23 | 26,739 |
| 2022-10-03 | $16.74 | $16.91 | $16.72 | $16.87 | $16.87 | 103,176 |
| 2022-09-30 | $16.74 | $16.88 | $16.56 | $16.56 | $16.56 | 11,245 |
| 2022-09-29 | $17.04 | $17.04 | $16.61 | $16.69 | $16.69 | 57,052 |
| 2022-09-28 | $16.82 | $17.22 | $16.77 | $17.14 | $17.14 | 101,654 |
| 2022-09-27 | $16.99 | $17.06 | $16.76 | $16.84 | $16.84 | 42,497 |
| 2022-09-26 | $17.00 | $17.01 | $16.83 | $16.85 | $16.85 | 43,191 |
| 2022-09-23 | $17.04 | $17.04 | $16.76 | $16.91 | $16.91 | 62,773 |
| 2022-09-22 | $17.23 | $17.24 | $17.03 | $17.14 | $17.14 | 183,239 |
| 2022-09-21 | $17.55 | $17.59 | $17.27 | $17.27 | $17.27 | 36,437 |
| 2022-09-20 | $17.47 | $17.50 | $17.38 | $17.49 | $17.49 | 90,765 |
| 2022-09-19 | $17.40 | $17.59 | $17.40 | $17.58 | $17.58 | 137,739 |
| 2022-09-16 | $17.40 | $17.54 | $17.26 | $17.53 | $17.53 | 326,233 |
| 2022-09-15 | $17.66 | $17.66 | $17.52 | $17.58 | $17.58 | 1,436 |
| 2022-09-14 | $17.75 | $17.90 | $17.75 | $17.90 | $17.90 | 3,602 |
| 2022-09-13 | $18.06 | $18.06 | $17.73 | $17.73 | $17.73 | 36,557 |
| 2022-09-12 | $18.65 | $18.66 | $18.56 | $18.63 | $18.63 | 37,956 |
| 2022-09-09 | $18.43 | $18.49 | $18.42 | $18.46 | $18.46 | 1,601 |
| 2022-09-08 | $17.96 | $18.18 | $17.96 | $18.07 | $18.07 | 2,849 |
| 2022-09-07 | $17.71 | $18.06 | $17.71 | $17.96 | $17.96 | 4,774 |
| 2022-09-06 | $17.69 | $17.71 | $17.61 | $17.61 | $17.61 | 662 |
| 2022-09-02 | $17.75 | $17.79 | $17.75 | $17.79 | $17.79 | 5,251 |
| 2022-09-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3 |
| 2022-08-31 | $18.13 | $18.13 | $18.06 | $18.06 | $18.06 | 2,523 |
| 2022-08-30 | $18.11 | $18.11 | $18.03 | $18.09 | $18.09 | 23,576 |
| 2022-08-29 | $18.32 | $18.41 | $18.31 | $18.31 | $18.31 | 13,301 |
| 2022-08-26 | $18.72 | $18.72 | $18.51 | $18.51 | $18.51 | 11,498 |
| 2022-08-25 | $18.97 | $19.06 | $18.97 | $19.06 | $19.06 | 883 |
| 2022-08-24 | $18.77 | $18.94 | $18.76 | $18.83 | $18.83 | 17,632 |
| 2022-08-23 | $18.84 | $18.84 | $18.76 | $18.76 | $18.76 | 4,314 |
| 2022-08-22 | $18.74 | $18.76 | $18.74 | $18.76 | $18.76 | 3,791 |
| 2022-08-19 | $19.12 | $19.17 | $19.12 | $19.15 | $19.15 | 660 |
| 2022-08-18 | $19.40 | $19.42 | $19.31 | $19.37 | $19.37 | 6,685 |
| 2022-08-17 | $19.32 | $19.41 | $19.28 | $19.32 | $19.32 | 2,147 |
| 2022-08-16 | $19.35 | $19.44 | $19.35 | $19.44 | $19.44 | 478 |
| 2022-08-15 | $19.34 | $19.45 | $19.32 | $19.45 | $19.45 | 1,611 |
| 2022-08-12 | $19.31 | $19.34 | $19.30 | $19.34 | $19.34 | 1,918 |
| 2022-08-11 | $19.33 | $19.33 | $19.11 | $19.11 | $19.11 | 726 |
| 2022-08-10 | $19.10 | $19.18 | $19.09 | $19.18 | $19.18 | 1,497 |
| 2022-08-09 | $18.83 | $18.88 | $18.80 | $18.82 | $18.82 | 851 |
| 2022-08-08 | $19.10 | $19.10 | $18.96 | $18.96 | $18.96 | 1,562 |
| 2022-08-05 | $18.93 | $18.99 | $18.88 | $18.99 | $18.99 | 6,531 |
| 2022-08-04 | $19.02 | $19.11 | $19.02 | $19.05 | $19.05 | 1,433 |
| 2022-08-03 | $18.94 | $19.03 | $18.90 | $19.03 | $19.03 | 2,382 |
| 2022-08-02 | $18.62 | $18.73 | $18.56 | $18.68 | $18.68 | 4,768 |
| 2022-08-01 | $18.84 | $18.85 | $18.71 | $18.71 | $18.71 | 1,410 |
| 2022-07-29 | $18.45 | $18.73 | $18.45 | $18.73 | $18.73 | 1,698 |
| 2022-07-28 | $18.41 | $18.46 | $18.40 | $18.46 | $18.46 | 1,667 |
| 2022-07-27 | $18.18 | $18.34 | $18.18 | $18.34 | $18.34 | 460 |
| 2022-07-26 | $17.82 | $17.82 | $17.65 | $17.73 | $17.73 | 3,226 |
| 2022-07-25 | $18.04 | $18.04 | $17.95 | $17.96 | $17.96 | 6,179 |
| 2022-07-22 | $18.34 | $18.40 | $17.99 | $18.05 | $18.05 | 102,449 |
| 2022-07-21 | $18.08 | $18.30 | $18.07 | $18.30 | $18.30 | 9,979 |
| 2022-07-20 | $17.96 | $18.16 | $17.96 | $18.12 | $18.12 | 4,049 |
| 2022-07-19 | $17.65 | $17.89 | $17.65 | $17.89 | $17.89 | 828 |
| 2022-07-18 | $17.46 | $17.46 | $17.45 | $17.45 | $17.45 | 446 |
| 2022-07-15 | $17.50 | $17.59 | $17.50 | $17.55 | $17.55 | 10,794 |
| 2022-07-14 | $17.03 | $17.32 | $16.97 | $17.31 | $17.31 | 5,422 |
| 2022-07-13 | $17.12 | $17.37 | $17.12 | $17.31 | $17.31 | 2,334 |
| 2022-07-12 | $17.51 | $17.51 | $17.28 | $17.28 | $17.28 | 1,306 |
| 2022-07-11 | $17.48 | $17.54 | $17.40 | $17.40 | $17.40 | 89,654 |
| 2022-07-08 | $17.64 | $17.79 | $17.64 | $17.73 | $17.73 | 1,207 |
| 2022-07-07 | $17.56 | $17.75 | $17.56 | $17.70 | $17.70 | 815 |
| 2022-07-06 | $17.25 | $17.37 | $17.25 | $17.37 | $17.37 | 334 |
| 2022-07-05 | $17.19 | $17.29 | $17.19 | $17.29 | $17.29 | 1,681 |
| 2022-07-01 | $16.91 | $17.04 | $16.87 | $17.04 | $17.04 | 753 |
| 2022-06-30 | $16.95 | $17.12 | $16.91 | $16.91 | $16.91 | 137,847 |
| 2022-06-29 | $17.09 | $17.18 | $17.09 | $17.14 | $17.14 | 1,594 |
| 2022-06-28 | $17.58 | $17.58 | $17.13 | $17.13 | $17.13 | 749 |
| 2022-06-27 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 139 |
| 2022-06-24 | $17.38 | $17.62 | $17.38 | $17.62 | $17.62 | 777 |
| 2022-06-23 | $16.99 | $17.18 | $16.99 | $17.18 | $17.18 | 6,676 |
| 2022-06-22 | $16.88 | $17.10 | $16.88 | $16.99 | $16.99 | 10,414 |
| 2022-06-21 | $17.11 | $17.13 | $16.95 | $16.95 | $16.95 | 1,257 |
| 2022-06-17 | $16.54 | $16.74 | $16.54 | $16.66 | $16.66 | 5,444 |
| 2022-06-16 | $16.54 | $16.54 | $16.40 | $16.42 | $16.42 | 25,152 |
| 2022-06-15 | $16.91 | $17.08 | $16.89 | $17.04 | $17.04 | 2,468 |
| 2022-06-14 | $16.56 | $16.72 | $16.56 | $16.69 | $16.69 | 3,018 |
| 2022-06-13 | $16.80 | $16.83 | $16.65 | $16.65 | $16.65 | 2,328 |
| 2022-06-10 | $17.35 | $17.42 | $17.34 | $17.34 | $17.34 | 1,468 |
| 2022-06-09 | $18.07 | $18.07 | $17.82 | $17.82 | $17.82 | 272 |
| 2022-06-08 | $18.24 | $18.30 | $18.15 | $18.15 | $18.15 | 4,518 |
| 2022-06-07 | $18.17 | $18.26 | $18.17 | $18.26 | $18.26 | 1,565 |
| 2022-06-06 | $18.32 | $18.32 | $18.07 | $18.13 | $18.13 | 1,995 |
| 2022-06-03 | $18.25 | $18.25 | $18.07 | $18.07 | $18.07 | 3,036 |
| 2022-06-02 | $18.02 | $18.39 | $18.02 | $18.39 | $18.39 | 71,469 |
| 2022-06-01 | $18.31 | $18.31 | $18.02 | $18.09 | $18.09 | 28,885 |
| 2022-05-31 | $18.26 | $18.26 | $18.06 | $18.16 | $18.16 | 4,326 |
| 2022-05-27 | $17.99 | $18.20 | $17.99 | $18.20 | $18.20 | 2,268 |
| 2022-05-26 | $17.43 | $17.77 | $17.43 | $17.77 | $17.77 | 416 |
| 2022-05-25 | $17.38 | $17.48 | $17.23 | $17.39 | $17.39 | 3,187 |
| 2022-05-24 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 2,048 |
| 2022-05-23 | $17.34 | $17.50 | $17.34 | $17.50 | $17.50 | 1,873 |
| 2022-05-20 | $17.16 | $17.27 | $16.95 | $17.27 | $17.27 | 1,279 |
| 2022-05-19 | $17.34 | $17.49 | $17.32 | $17.36 | $17.36 | 17,193 |
| 2022-05-18 | $17.74 | $17.74 | $17.34 | $17.34 | $17.34 | 6,952 |
| 2022-05-17 | $17.94 | $18.02 | $17.90 | $18.02 | $18.02 | 4,160 |
| 2022-05-16 | $17.68 | $17.83 | $17.68 | $17.68 | $17.68 | 1,505 |
| 2022-05-13 | $17.49 | $17.81 | $17.49 | $17.81 | $17.81 | 1,530 |
| 2022-05-12 | $17.20 | $17.52 | $17.20 | $17.40 | $17.40 | 4,483 |
| 2022-05-11 | $17.81 | $17.81 | $17.36 | $17.36 | $17.36 | 5,585 |
| 2022-05-10 | $17.58 | $17.93 | $17.58 | $17.82 | $17.82 | 23,695 |
| 2022-05-09 | $17.86 | $17.86 | $17.59 | $17.59 | $17.59 | 228,105 |
| 2022-05-06 | $18.15 | $18.22 | $18.08 | $18.13 | $18.13 | 2,864 |
| 2022-05-05 | $18.39 | $18.39 | $18.09 | $18.15 | $18.15 | 29,093 |
| 2022-05-04 | $18.43 | $18.89 | $18.38 | $18.84 | $18.84 | 15,921 |
| 2022-05-03 | $18.54 | $18.55 | $18.45 | $18.46 | $18.46 | 5,032 |
| 2022-05-02 | $18.40 | $18.42 | $18.19 | $18.42 | $18.42 | 1,113 |
| 2022-04-29 | $18.52 | $18.54 | $18.20 | $18.20 | $18.20 | 1,875 |
| 2022-04-28 | $18.54 | $18.84 | $18.54 | $18.74 | $18.74 | 8,229 |
| 2022-04-27 | $18.42 | $18.50 | $18.28 | $18.36 | $18.36 | 12,945 |
| 2022-04-26 | $18.48 | $18.51 | $18.37 | $18.37 | $18.37 | 9,599 |
| 2022-04-25 | $18.67 | $18.82 | $18.66 | $18.82 | $18.82 | 2,425 |
| 2022-04-22 | $18.88 | $18.89 | $18.67 | $18.67 | $18.67 | 18,568 |
| 2022-04-21 | $19.46 | $19.46 | $19.05 | $19.06 | $19.06 | 3,539 |
| 2022-04-20 | $19.41 | $19.41 | $19.20 | $19.31 | $19.31 | 18,143 |
| 2022-04-19 | $19.40 | $19.49 | $19.39 | $19.44 | $19.44 | 2,552 |
| 2022-04-18 | $19.15 | $19.21 | $19.11 | $19.21 | $19.21 | 19,008 |
| 2022-04-14 | $19.23 | $19.23 | $19.15 | $19.15 | $19.15 | 2,108 |
| 2022-04-13 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 2,000 |
| 2022-04-12 | $19.40 | $19.41 | $19.17 | $19.17 | $19.17 | 3,803 |
| 2022-04-11 | $19.32 | $19.32 | $19.22 | $19.22 | $19.22 | 4,111 |
| 2022-04-08 | $19.70 | $19.70 | $19.52 | $19.52 | $19.52 | 24,315 |
| 2022-04-07 | $19.76 | $19.79 | $19.70 | $19.70 | $19.70 | 954 |
| 2022-04-06 | $19.64 | $19.73 | $19.64 | $19.71 | $19.71 | 871 |
| 2022-04-05 | $20.18 | $20.18 | $19.90 | $19.90 | $19.90 | 14,815 |
| 2022-04-04 | $20.19 | $20.23 | $20.19 | $20.23 | $20.23 | 4,169 |
| 2022-04-01 | $19.90 | $19.98 | $19.90 | $19.98 | $19.98 | 2,614 |
| 2022-03-31 | $20.08 | $20.19 | $20.01 | $20.01 | $20.01 | 4,444 |
| 2022-03-30 | $20.24 | $20.24 | $20.15 | $20.20 | $20.20 | 14,181 |
| 2022-03-29 | $20.19 | $20.36 | $20.19 | $20.29 | $20.29 | 11,759 |
| 2022-03-28 | $19.88 | $20.07 | $19.88 | $20.07 | $20.07 | 790 |
| 2022-03-25 | $19.89 | $19.96 | $19.80 | $19.83 | $19.83 | 4,036 |
| 2022-03-24 | $19.68 | $19.87 | $19.68 | $19.87 | $19.87 | 4,886 |
| 2022-03-23 | $19.79 | $19.81 | $19.63 | $19.63 | $19.63 | 20,756 |
| 2022-03-22 | $19.52 | $19.85 | $19.52 | $19.85 | $19.85 | 5,304 |
| 2022-03-21 | $19.58 | $19.58 | $19.51 | $19.53 | $19.53 | 8,023 |
| 2022-03-18 | $19.51 | $19.64 | $19.51 | $19.64 | $19.64 | 450 |
| 2022-03-17 | $19.15 | $19.29 | $19.15 | $19.29 | $19.29 | 1,030 |
| 2022-03-16 | $18.92 | $19.14 | $18.76 | $19.13 | $19.13 | 3,708 |
| 2022-03-15 | $18.57 | $18.69 | $18.57 | $18.69 | $18.69 | 1,200 |
| 2022-03-14 | $18.57 | $18.57 | $18.30 | $18.30 | $18.30 | 461 |
| 2022-03-11 | $18.87 | $18.87 | $18.55 | $18.55 | $18.55 | 1,275 |
| 2022-03-10 | $18.75 | $18.88 | $18.65 | $18.82 | $18.82 | 8,368 |
| 2022-03-09 | $18.74 | $18.98 | $18.74 | $18.93 | $18.93 | 43,435 |
| 2022-03-08 | $18.51 | $18.53 | $18.51 | $18.53 | $18.53 | 344 |
| 2022-03-07 | $18.99 | $18.99 | $18.56 | $18.56 | $18.56 | 1,116 |
| 2022-03-04 | $19.06 | $19.06 | $18.91 | $19.02 | $19.02 | 2,728 |
| 2022-03-03 | $19.38 | $19.38 | $19.20 | $19.20 | $19.20 | 763 |
| 2022-03-02 | $19.24 | $19.43 | $19.22 | $19.43 | $19.43 | 8,750 |
| 2022-03-01 | $19.38 | $19.38 | $19.16 | $19.16 | $19.16 | 506 |
| 2022-02-28 | $19.21 | $19.38 | $19.21 | $19.38 | $19.38 | 3,661 |
| 2022-02-25 | $19.24 | $19.39 | $19.11 | $19.36 | $19.36 | 22,596 |
| 2022-02-24 | $18.49 | $19.16 | $18.49 | $19.16 | $19.16 | 69,631 |
| 2022-02-23 | $19.16 | $19.16 | $18.77 | $18.78 | $18.78 | 9,000 |
| 2022-02-22 | $19.21 | $19.21 | $19.11 | $19.11 | $19.11 | 1,355 |
| 2022-02-18 | $19.32 | $19.32 | $19.14 | $19.20 | $19.20 | 22,548 |
| 2022-02-17 | $19.52 | $19.52 | $19.35 | $19.35 | $19.35 | 2,018 |
| 2022-02-16 | $19.59 | $19.80 | $19.51 | $19.74 | $19.74 | 21,706 |
| 2022-02-15 | $19.66 | $19.71 | $19.61 | $19.71 | $19.71 | 2,008 |
| 2022-02-14 | $19.40 | $19.40 | $19.33 | $19.38 | $19.38 | 3,335 |
| 2022-02-11 | $19.65 | $19.70 | $19.40 | $19.40 | $19.40 | 4,432 |
| 2022-02-10 | $20.02 | $20.06 | $19.73 | $19.74 | $19.74 | 7,167 |
| 2022-02-09 | $20.09 | $20.10 | $19.99 | $20.08 | $20.08 | 5,614 |
| 2022-02-08 | $19.60 | $19.83 | $19.59 | $19.83 | $19.83 | 110,866 |
| 2022-02-07 | $19.74 | $19.79 | $19.61 | $19.63 | $19.63 | 98,466 |
| 2022-02-04 | $19.66 | $19.85 | $19.55 | $19.77 | $19.77 | 19,537 |
| 2022-02-03 | $19.76 | $19.85 | $19.59 | $19.59 | $19.59 | 41,434 |
| 2022-02-02 | $20.24 | $20.24 | $20.02 | $20.14 | $20.14 | 17,213 |
| 2022-02-01 | $20.05 | $20.05 | $19.90 | $20.05 | $20.05 | 7,807 |
| 2022-01-31 | $19.71 | $19.95 | $19.71 | $19.95 | $19.95 | 4,047 |
| 2022-01-28 | $19.00 | $19.52 | $18.97 | $19.52 | $19.52 | 32,331 |
| 2022-01-27 | $19.41 | $19.45 | $19.08 | $19.08 | $19.08 | 10,885 |
| 2022-01-26 | $19.48 | $19.59 | $19.17 | $19.22 | $19.22 | 39,731 |
| 2022-01-25 | $19.27 | $19.40 | $19.19 | $19.19 | $19.19 | 4,152 |
| 2022-01-24 | $19.37 | $19.59 | $18.86 | $19.52 | $19.52 | 61,711 |
| 2022-01-21 | $19.73 | $19.82 | $19.52 | $19.52 | $19.52 | 4,541 |
| 2022-01-20 | $20.25 | $20.32 | $19.83 | $19.83 | $19.83 | 11,208 |
| 2022-01-19 | $20.18 | $20.26 | $20.04 | $20.04 | $20.04 | 16,184 |
| 2022-01-18 | $20.22 | $20.26 | $20.14 | $20.14 | $20.14 | 9,076 |
| 2022-01-14 | $20.35 | $20.47 | $20.30 | $20.47 | $20.47 | 24,036 |
| 2022-01-13 | $20.67 | $20.67 | $20.37 | $20.37 | $20.37 | 10,815 |
| 2022-01-12 | $20.65 | $20.72 | $20.59 | $20.72 | $20.72 | 30,548 |
| 2022-01-11 | $20.58 | $20.67 | $20.53 | $20.62 | $20.62 | 4,119 |
| 2022-01-10 | $20.36 | $20.49 | $20.06 | $20.49 | $20.49 | 11,148 |
| 2022-01-07 | $20.62 | $20.62 | $20.40 | $20.48 | $20.48 | 14,703 |
| 2022-01-06 | $20.46 | $20.62 | $20.45 | $20.51 | $20.51 | 6,868 |
| 2022-01-05 | $20.80 | $20.84 | $20.47 | $20.47 | $20.47 | 48,279 |
| 2022-01-04 | $21.09 | $21.09 | $20.75 | $20.85 | $20.85 | 9,206 |
| 2022-01-03 | $20.93 | $20.99 | $20.91 | $20.99 | $20.99 | 1,890 |
| 2021-12-31 | $20.85 | $20.92 | $20.85 | $20.90 | $20.90 | 8,297 |
| 2021-12-30 | $20.92 | $21.01 | $20.92 | $20.93 | $20.93 | 6,557 |
| 2021-12-29 | $21.03 | $21.03 | $20.91 | $20.92 | $20.92 | 11,717 |
| 2021-12-28 | $20.95 | $21.00 | $20.88 | $20.91 | $20.91 | 81,217 |
| 2021-12-27 | $20.91 | $21.02 | $20.91 | $21.00 | $21.00 | 8,658 |
| 2021-12-23 | $20.75 | $20.83 | $20.75 | $20.79 | $20.79 | 114,446 |
| 2021-12-22 | $20.66 | $20.72 | $20.63 | $20.71 | $20.71 | 7,132 |
| 2021-12-21 | $20.47 | $20.63 | $20.38 | $20.58 | $20.58 | 108,112 |
| 2021-12-20 | $20.35 | $20.47 | $20.27 | $20.40 | $20.40 | 112,949 |
| 2021-12-17 | $20.44 | $20.59 | $20.40 | $20.50 | $20.50 | 14,517 |
| 2021-12-16 | $20.82 | $20.82 | $20.48 | $20.57 | $20.57 | 5,032 |
| 2021-12-15 | $20.61 | $20.80 | $20.49 | $20.80 | $20.80 | 3,300 |
| 2021-12-14 | $20.55 | $20.61 | $20.41 | $20.53 | $20.53 | 9,783 |
| 2021-12-13 | $20.82 | $20.84 | $20.66 | $20.67 | $20.67 | 45,547 |
| 2021-12-10 | $20.75 | $20.89 | $20.72 | $20.81 | $20.81 | 8,705 |
| 2021-12-09 | $20.82 | $20.84 | $20.70 | $20.70 | $20.70 | 32,505 |
| 2021-12-08 | $20.89 | $20.89 | $20.80 | $20.85 | $20.85 | 208,341 |
| 2021-12-07 | $20.67 | $20.85 | $20.67 | $20.82 | $20.82 | 3,697 |
| 2021-12-06 | $20.30 | $20.48 | $20.30 | $20.45 | $20.45 | 12,789 |
| 2021-12-03 | $20.55 | $20.55 | $20.16 | $20.27 | $20.27 | 7,362 |
| 2021-12-02 | $20.48 | $20.58 | $20.44 | $20.53 | $20.53 | 5,020 |
| 2021-12-01 | $20.83 | $20.83 | $20.49 | $20.49 | $20.49 | 6,852 |
| 2021-11-30 | $20.71 | $20.74 | $20.68 | $20.68 | $20.68 | 28,618 |
| 2021-11-29 | $20.81 | $20.91 | $20.68 | $20.84 | $20.84 | 16,923 |
| 2021-11-26 | $20.64 | $20.65 | $20.60 | $20.60 | $20.60 | 6,404 |
| 2021-11-24 | $20.70 | $20.84 | $20.69 | $20.81 | $20.81 | 10,887 |
| 2021-11-23 | $20.80 | $20.81 | $20.68 | $20.81 | $20.81 | 13,943 |
| 2021-11-22 | $21.03 | $21.03 | $20.80 | $20.80 | $20.80 | 16,583 |
| 2021-11-19 | $21.01 | $21.02 | $20.96 | $20.96 | $20.96 | 5,691 |
| 2021-11-18 | $20.93 | $20.99 | $20.83 | $20.93 | $20.93 | 10,020 |
| 2021-11-17 | $20.89 | $20.90 | $20.81 | $20.85 | $20.85 | 26,552 |
| 2021-11-16 | $20.80 | $20.89 | $20.78 | $20.86 | $20.86 | 14,226 |
| 2021-11-15 | $20.82 | $20.82 | $20.74 | $20.80 | $20.80 | 12,703 |
| 2021-11-12 | $20.74 | $20.81 | $20.74 | $20.77 | $20.77 | 10,824 |
| 2021-11-11 | $20.75 | $20.75 | $20.66 | $20.67 | $20.67 | 8,142 |
| 2021-11-10 | $20.75 | $20.81 | $20.62 | $20.63 | $20.63 | 11,464 |
| 2021-11-09 | $20.90 | $20.90 | $20.77 | $20.77 | $20.77 | 24,900 |
| 2021-11-08 | $20.90 | $20.91 | $20.84 | $20.84 | $20.84 | 82,123 |
| 2021-11-05 | $20.97 | $20.98 | $20.84 | $20.86 | $20.86 | 31,090 |
| 2021-11-04 | $20.87 | $20.92 | $20.81 | $20.81 | $20.81 | 25,580 |
| 2021-11-03 | $20.70 | $20.82 | $20.68 | $20.80 | $20.80 | 15,024 |
| 2021-11-02 | $20.64 | $20.71 | $20.64 | $20.71 | $20.71 | 79,776 |
| 2021-11-01 | $20.64 | $20.66 | $20.52 | $20.58 | $20.58 | 80,320 |
| 2021-10-29 | $20.50 | $20.62 | $20.45 | $20.61 | $20.61 | 28,304 |
| 2021-10-28 | $20.52 | $20.57 | $20.48 | $20.49 | $20.49 | 15,574 |
| 2021-10-27 | $20.48 | $20.54 | $20.41 | $20.45 | $20.45 | 67,233 |
| 2021-10-26 | $20.47 | $20.47 | $20.40 | $20.43 | $20.43 | 79,374 |
| 2021-10-25 | $20.30 | $20.45 | $20.30 | $20.39 | $20.39 | 10,769 |
| 2021-10-22 | $20.33 | $20.36 | $20.25 | $20.25 | $20.25 | 23,666 |
| 2021-10-21 | $20.32 | $20.38 | $20.32 | $20.32 | $20.32 | 27,654 |
| 2021-10-20 | $20.33 | $20.38 | $20.29 | $20.32 | $20.32 | 15,704 |
| 2021-10-19 | $20.30 | $20.33 | $20.29 | $20.29 | $20.29 | 10,489 |
| 2021-10-18 | $20.13 | $20.24 | $20.10 | $20.24 | $20.24 | 41,782 |
| 2021-10-15 | $20.10 | $20.15 | $20.07 | $20.09 | $20.09 | 7,340 |
| 2021-10-14 | $20.05 | $20.08 | $20.02 | $20.05 | $20.05 | 4,602 |
| 2021-10-13 | $19.80 | $19.84 | $19.76 | $19.78 | $19.78 | 23,919 |
| 2021-10-12 | $19.73 | $19.79 | $19.65 | $19.67 | $19.67 | 6,895 |
| 2021-10-11 | $19.79 | $19.90 | $19.76 | $19.76 | $19.76 | 30,280 |
| 2021-10-08 | $19.96 | $19.96 | $19.81 | $19.82 | $19.82 | 36,317 |
| 2021-10-07 | $19.90 | $20.01 | $19.88 | $19.88 | $19.88 | 36,033 |
| 2021-10-06 | $19.58 | $19.77 | $19.57 | $19.77 | $19.77 | 66,835 |
| 2021-10-05 | $19.61 | $19.78 | $19.57 | $19.70 | $19.70 | 10,677 |
| 2021-10-04 | $19.74 | $19.74 | $19.45 | $19.51 | $19.51 | 46,484 |
| 2021-10-01 | $19.70 | $19.84 | $19.61 | $19.79 | $19.79 | 18,214 |
| 2021-09-30 | $19.83 | $19.87 | $19.70 | $19.73 | $19.73 | 24,214 |
| 2021-09-29 | $19.84 | $19.89 | $19.70 | $19.78 | $19.78 | 26,942 |
| 2021-09-28 | $20.00 | $20.00 | $19.74 | $19.79 | $19.79 | 89,243 |
| 2021-09-27 | $20.13 | $20.16 | $20.04 | $20.11 | $20.11 | 55,024 |
| 2021-09-24 | $20.13 | $20.22 | $20.13 | $20.21 | $20.21 | 30,387 |
| 2021-09-23 | $20.13 | $20.24 | $20.13 | $20.19 | $20.19 | 62,271 |
| 2021-09-22 | $20.02 | $20.52 | $20.01 | $20.20 | $20.20 | 399,430 |
| 2021-09-21 | $20.07 | $20.13 | $19.96 | $19.99 | $19.99 | 213,751 |
| 2021-09-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
FT Cboe Vest Nasdaq-100 Buffer ETF - September (QSPT) News Headlines
Recent FT Cboe Vest Nasdaq-100 Buffer ETF - September (QSPT) News
Similar Companies to FT Cboe Vest Nasdaq-100 Buffer ETF - September (QSPT) 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 | -- | -- | -- |