FT Cboe Vest International Equity Buffer ETF - December (YDEC) Exchange: BATS
Data as of April 19, 2024
$23.43 ($0.00) 0.00%
FT Cboe Vest International Equity Buffer ETF - December - Daily Information
Click for more stock information on FT Cboe Vest International Equity Buffer ETF - December.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $23.48 |
| Previous Close | $23.43 |
| High | $23.50 |
| Low | $23.39 |
| Adjusted Open | $23.48 |
| Previous Adjusted Close | $23.43 |
| Adjusted High | $23.50 |
| Adjusted Low | $23.39 |
About FT Cboe Vest International Equity Buffer ETF - December (YDEC)
FT Cboe Vest International Equity Buffer ETF - December
Invest in FT Cboe Vest International Equity Buffer ETF - December (YDEC)
Historical Stock Data for FT Cboe Vest International Equity Buffer ETF - December (YDEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | $23.48 | $23.50 | $23.39 | $23.43 | $23.43 | 95,508 |
| 2024-04-08 | $23.51 | $23.51 | $23.43 | $23.43 | $23.43 | 11,605 |
| 2024-04-05 | $23.37 | $23.44 | $23.33 | $23.42 | $23.42 | 8,212 |
| 2024-04-04 | $23.53 | $23.58 | $23.31 | $23.31 | $23.31 | 4,529 |
| 2024-04-03 | $23.34 | $23.52 | $23.34 | $23.47 | $23.47 | 96,340 |
| 2024-04-02 | $23.41 | $23.41 | $23.34 | $23.35 | $23.35 | 9,940 |
| 2024-04-01 | $23.48 | $23.54 | $23.45 | $23.46 | $23.46 | 7,893 |
| 2024-03-28 | $23.55 | $23.60 | $23.52 | $23.52 | $23.52 | 12,525 |
| 2024-03-27 | $23.53 | $23.62 | $23.52 | $23.62 | $23.62 | 9,034 |
| 2024-03-26 | $23.51 | $23.57 | $23.48 | $23.48 | $23.48 | 16,724 |
| 2024-03-25 | $23.41 | $23.53 | $23.41 | $23.46 | $23.46 | 3,024 |
| 2024-03-22 | $23.57 | $23.57 | $23.48 | $23.48 | $23.48 | 4,646 |
| 2024-03-21 | $23.63 | $23.63 | $23.50 | $23.50 | $23.50 | 18,299 |
| 2024-03-20 | $23.35 | $23.58 | $23.35 | $23.58 | $23.58 | 13,422 |
| 2024-03-19 | $23.30 | $23.42 | $23.30 | $23.35 | $23.35 | 14,150 |
| 2024-03-18 | $23.39 | $23.40 | $23.32 | $23.32 | $23.32 | 3,932 |
| 2024-03-15 | $23.38 | $23.40 | $23.30 | $23.34 | $23.34 | 6,445 |
| 2024-03-14 | $23.48 | $23.48 | $23.28 | $23.31 | $23.31 | 8,468 |
| 2024-03-13 | $23.48 | $23.51 | $23.46 | $23.46 | $23.46 | 42,598 |
| 2024-03-12 | $23.25 | $23.46 | $23.25 | $23.42 | $23.42 | 84,674 |
| 2024-03-11 | $23.34 | $23.36 | $23.24 | $23.32 | $23.32 | 25,246 |
| 2024-03-08 | $23.54 | $23.55 | $23.41 | $23.41 | $23.41 | 3,494 |
| 2024-03-07 | $23.35 | $23.51 | $23.35 | $23.51 | $23.51 | 16,906 |
| 2024-03-06 | $23.25 | $23.35 | $23.25 | $23.30 | $23.30 | 103,198 |
| 2024-03-05 | $23.20 | $23.20 | $23.08 | $23.15 | $23.15 | 14,458 |
| 2024-03-04 | $23.16 | $23.22 | $23.14 | $23.17 | $23.17 | 13,295 |
| 2024-03-01 | $23.14 | $23.27 | $23.14 | $23.17 | $23.17 | 15,532 |
| 2024-02-29 | $23.06 | $23.10 | $22.98 | $23.03 | $23.03 | 26,259 |
| 2024-02-28 | $23.03 | $23.07 | $22.99 | $23.05 | $23.05 | 6,634 |
| 2024-02-27 | $23.11 | $23.13 | $23.06 | $23.11 | $23.11 | 1,779 |
| 2024-02-26 | $23.11 | $23.29 | $23.04 | $23.05 | $23.05 | 18,831 |
| 2024-02-23 | $23.03 | $23.12 | $23.03 | $23.09 | $23.09 | 6,447 |
| 2024-02-22 | $23.02 | $23.08 | $22.99 | $23.06 | $23.06 | 13,429 |
| 2024-02-21 | $22.90 | $22.91 | $22.83 | $22.89 | $22.89 | 17,332 |
| 2024-02-20 | $22.95 | $22.95 | $22.83 | $22.86 | $22.86 | 9,052 |
| 2024-02-16 | $22.79 | $22.92 | $22.77 | $22.78 | $22.78 | 33,646 |
| 2024-02-15 | $22.75 | $22.85 | $22.73 | $22.83 | $22.83 | 18,879 |
| 2024-02-14 | $22.61 | $22.67 | $22.55 | $22.67 | $22.67 | 27,405 |
| 2024-02-13 | $22.64 | $22.95 | $22.42 | $22.95 | $22.95 | 145,482 |
| 2024-02-12 | $22.71 | $22.76 | $22.66 | $22.74 | $22.74 | 22,854 |
| 2024-02-09 | $22.69 | $22.72 | $22.63 | $22.72 | $22.72 | 28,201 |
| 2024-02-08 | $22.75 | $22.75 | $22.59 | $22.67 | $22.67 | 47,327 |
| 2024-02-07 | $22.69 | $22.71 | $22.64 | $22.71 | $22.71 | 14,915 |
| 2024-02-06 | $22.66 | $22.69 | $22.58 | $22.66 | $22.66 | 50,075 |
| 2024-02-05 | $22.63 | $22.63 | $22.50 | $22.58 | $22.58 | 172,351 |
| 2024-02-02 | $22.66 | $22.70 | $22.62 | $22.69 | $22.69 | 26,664 |
| 2024-02-01 | $22.79 | $22.80 | $22.63 | $22.75 | $22.75 | 53,582 |
| 2024-01-31 | $22.82 | $22.84 | $22.66 | $22.67 | $22.67 | 38,243 |
| 2024-01-30 | $22.68 | $22.74 | $22.67 | $22.74 | $22.74 | 28,474 |
| 2024-01-29 | $22.67 | $22.76 | $22.59 | $22.76 | $22.76 | 25,745 |
| 2024-01-26 | $22.71 | $22.71 | $22.60 | $22.69 | $22.69 | 32,644 |
| 2024-01-25 | $22.60 | $22.73 | $22.52 | $22.61 | $22.61 | 398,326 |
| 2024-01-24 | $22.67 | $22.67 | $22.49 | $22.50 | $22.50 | 390,474 |
| 2024-01-23 | $22.43 | $22.44 | $22.38 | $22.44 | $22.44 | 33,761 |
| 2024-01-22 | $22.49 | $22.51 | $22.45 | $22.48 | $22.48 | 13,315 |
| 2024-01-19 | $22.40 | $22.45 | $22.30 | $22.37 | $22.37 | 62,717 |
| 2024-01-18 | $22.36 | $22.42 | $22.30 | $22.39 | $22.39 | 95,936 |
| 2024-01-17 | $22.27 | $22.30 | $22.21 | $22.28 | $22.28 | 114,025 |
| 2024-01-16 | $22.51 | $22.51 | $22.40 | $22.45 | $22.45 | 64,822 |
| 2024-01-12 | $22.73 | $22.77 | $22.65 | $22.67 | $22.67 | 115,197 |
| 2024-01-11 | $22.57 | $22.61 | $22.49 | $22.58 | $22.58 | 18,337 |
| 2024-01-10 | $22.57 | $22.63 | $22.51 | $22.62 | $22.62 | 21,320 |
| 2024-01-09 | $22.54 | $22.56 | $22.50 | $22.54 | $22.54 | 52,194 |
| 2024-01-08 | $22.55 | $22.66 | $22.54 | $22.65 | $22.65 | 87,700 |
| 2024-01-05 | $22.48 | $22.61 | $22.47 | $22.51 | $22.51 | 73,408 |
| 2024-01-04 | $22.50 | $22.53 | $22.48 | $22.51 | $22.51 | 53,367 |
| 2024-01-03 | $22.46 | $22.50 | $22.42 | $22.44 | $22.44 | 68,968 |
| 2024-01-02 | $22.63 | $22.65 | $22.57 | $22.59 | $22.59 | 34,703 |
| 2023-12-29 | $22.79 | $22.80 | $22.70 | $22.75 | $22.75 | 30,264 |
| 2023-12-28 | $22.80 | $22.80 | $22.70 | $22.75 | $22.75 | 88,003 |
| 2023-12-27 | $22.99 | $23.19 | $22.55 | $22.80 | $22.80 | 189,236 |
| 2023-12-26 | $22.71 | $22.92 | $22.56 | $22.78 | $22.78 | 137,193 |
| 2023-12-22 | $22.69 | $22.73 | $22.57 | $22.65 | $22.65 | 37,177 |
| 2023-12-21 | $22.48 | $22.62 | $22.48 | $22.62 | $22.62 | 95,046 |
| 2023-12-20 | $22.58 | $22.63 | $22.42 | $22.42 | $22.42 | 117,969 |
| 2023-12-19 | $22.49 | $22.56 | $22.47 | $22.52 | $22.52 | 71,710 |
| 2023-12-18 | $22.45 | $22.48 | $22.34 | $22.43 | $22.43 | 323,656 |
| 2023-12-15 | $22.59 | $22.59 | $22.41 | $22.50 | $22.50 | 29,529 |
| 2023-12-14 | $22.60 | $22.72 | $22.59 | $22.68 | $22.68 | 76,892 |
| 2023-12-13 | $22.23 | $22.52 | $22.11 | $22.49 | $22.49 | 5,603 |
| 2023-12-12 | $22.11 | $22.19 | $22.08 | $22.16 | $22.16 | 7,295 |
| 2023-12-11 | $22.13 | $22.17 | $22.10 | $22.17 | $22.17 | 10,540 |
| 2023-12-08 | $22.06 | $22.09 | $22.02 | $22.08 | $22.08 | 2,311 |
| 2023-12-07 | $21.90 | $22.08 | $21.90 | $22.06 | $22.06 | 6,029 |
| 2023-12-06 | $22.03 | $22.03 | $21.92 | $21.92 | $21.92 | 4,177 |
| 2023-12-05 | $21.90 | $21.90 | $21.82 | $21.84 | $21.84 | 4,647 |
| 2023-12-04 | $21.92 | $21.93 | $21.87 | $21.93 | $21.93 | 36,355 |
| 2023-12-01 | $22.10 | $22.10 | $22.04 | $22.08 | $22.08 | 119,023 |
| 2023-11-30 | $21.81 | $21.89 | $21.80 | $21.86 | $21.86 | 19,813 |
| 2023-11-29 | $21.92 | $21.95 | $21.84 | $21.89 | $21.89 | 5,410 |
| 2023-11-28 | $21.91 | $21.91 | $21.79 | $21.85 | $21.85 | 582,178 |
| 2023-11-27 | $21.85 | $21.86 | $21.77 | $21.77 | $21.77 | 4,293 |
| 2023-11-24 | $21.87 | $21.90 | $21.85 | $21.90 | $21.90 | 2,658 |
| 2023-11-22 | $21.81 | $21.81 | $21.68 | $21.70 | $21.70 | 4,796 |
| 2023-11-21 | $21.86 | $21.86 | $21.71 | $21.71 | $21.71 | 2,075 |
| 2023-11-20 | $21.78 | $21.78 | $21.76 | $21.78 | $21.78 | 740 |
| 2023-11-17 | $21.56 | $21.70 | $21.56 | $21.70 | $21.70 | 7,661 |
| 2023-11-16 | $21.38 | $21.40 | $21.38 | $21.40 | $21.40 | 472 |
| 2023-11-15 | $21.45 | $21.48 | $21.44 | $21.44 | $21.44 | 2,247 |
| 2023-11-14 | $21.25 | $21.48 | $21.25 | $21.47 | $21.47 | 34,478 |
| 2023-11-13 | $20.83 | $21.00 | $20.80 | $20.97 | $20.97 | 11,303 |
| 2023-11-10 | $20.81 | $20.92 | $20.73 | $20.92 | $20.92 | 6,722 |
| 2023-11-09 | $21.06 | $21.06 | $20.84 | $20.84 | $20.84 | 2,034 |
| 2023-11-08 | $20.84 | $20.85 | $20.67 | $20.85 | $20.85 | 10,415 |
| 2023-11-07 | $20.87 | $20.88 | $20.80 | $20.88 | $20.88 | 3,760 |
| 2023-11-06 | $21.05 | $21.05 | $20.96 | $20.99 | $20.99 | 8,475 |
| 2023-11-03 | $21.04 | $21.11 | $21.04 | $21.10 | $21.10 | 36,921 |
| 2023-11-02 | $20.92 | $20.92 | $20.85 | $20.89 | $20.89 | 1,387 |
| 2023-11-01 | $20.43 | $20.60 | $20.39 | $20.60 | $20.60 | 2,696 |
| 2023-10-31 | $20.39 | $20.46 | $20.37 | $20.42 | $20.42 | 48,756 |
| 2023-10-30 | $20.42 | $20.42 | $20.28 | $20.38 | $20.38 | 5,386 |
| 2023-10-27 | $20.38 | $20.38 | $20.14 | $20.18 | $20.18 | 15,308 |
| 2023-10-26 | $20.27 | $20.30 | $20.21 | $20.24 | $20.24 | 47,491 |
| 2023-10-25 | $20.35 | $20.44 | $20.31 | $20.38 | $20.38 | 112,139 |
| 2023-10-24 | $20.40 | $20.45 | $20.40 | $20.45 | $20.45 | 442 |
| 2023-10-23 | $20.44 | $20.47 | $20.31 | $20.38 | $20.38 | 136,624 |
| 2023-10-20 | $20.38 | $20.39 | $20.38 | $20.39 | $20.39 | 1,715 |
| 2023-10-19 | $20.60 | $20.60 | $20.53 | $20.53 | $20.53 | 1,612 |
| 2023-10-18 | $20.70 | $20.76 | $20.63 | $20.68 | $20.68 | 5,147 |
| 2023-10-17 | $21.01 | $21.01 | $20.89 | $20.96 | $20.96 | 4,340 |
| 2023-10-16 | $20.92 | $20.95 | $20.90 | $20.94 | $20.94 | 6,650 |
| 2023-10-13 | $21.00 | $21.00 | $20.82 | $20.85 | $20.85 | 28,842 |
| 2023-10-12 | $21.23 | $21.23 | $20.95 | $20.99 | $20.99 | 675,098 |
| 2023-10-11 | $21.19 | $21.19 | $21.04 | $21.16 | $21.16 | 5,946 |
| 2023-10-10 | $21.00 | $21.10 | $21.00 | $21.07 | $21.07 | 7,295 |
| 2023-10-09 | $20.72 | $20.84 | $20.71 | $20.84 | $20.84 | 1,688 |
| 2023-10-06 | $20.60 | $20.90 | $20.60 | $20.88 | $20.88 | 5,251 |
| 2023-10-05 | $20.60 | $20.69 | $20.59 | $20.69 | $20.69 | 30,834 |
| 2023-10-04 | $20.52 | $20.57 | $20.45 | $20.55 | $20.55 | 34,726 |
| 2023-10-03 | $20.53 | $20.60 | $20.48 | $20.54 | $20.54 | 2,099 |
| 2023-10-02 | $20.70 | $20.72 | $20.65 | $20.72 | $20.72 | 902 |
| 2023-09-29 | $21.14 | $21.14 | $20.93 | $20.99 | $20.99 | 2,484 |
| 2023-09-28 | $20.87 | $21.03 | $20.87 | $21.03 | $21.03 | 2,676 |
| 2023-09-27 | $20.86 | $20.91 | $20.81 | $20.86 | $20.86 | 57,534 |
| 2023-09-26 | $20.98 | $21.03 | $20.94 | $20.94 | $20.94 | 1,026 |
| 2023-09-25 | $21.16 | $21.17 | $21.11 | $21.17 | $21.17 | 2,976 |
| 2023-09-22 | $21.34 | $21.34 | $21.26 | $21.26 | $21.26 | 798 |
| 2023-09-21 | $21.37 | $21.37 | $21.25 | $21.25 | $21.25 | 10,443 |
| 2023-09-20 | $21.76 | $21.82 | $21.56 | $21.56 | $21.56 | 3,505 |
| 2023-09-19 | $21.56 | $21.60 | $21.56 | $21.59 | $21.59 | 1,475 |
| 2023-09-18 | $21.52 | $21.62 | $21.52 | $21.57 | $21.57 | 53,700 |
| 2023-09-15 | $21.74 | $21.74 | $21.67 | $21.67 | $21.67 | 5,380 |
| 2023-09-14 | $21.75 | $21.75 | $21.70 | $21.71 | $21.71 | 907 |
| 2023-09-13 | $21.49 | $21.52 | $21.44 | $21.45 | $21.45 | 1,953 |
| 2023-09-12 | $21.56 | $21.56 | $21.37 | $21.52 | $21.52 | 7,711 |
| 2023-09-11 | $21.54 | $21.61 | $21.54 | $21.59 | $21.59 | 3,825 |
| 2023-09-08 | $21.41 | $21.48 | $21.39 | $21.39 | $21.39 | 832 |
| 2023-09-07 | $21.48 | $21.48 | $21.40 | $21.43 | $21.43 | 4,221 |
| 2023-09-06 | $21.48 | $21.58 | $21.43 | $21.48 | $21.48 | 3,840 |
| 2023-09-05 | $21.59 | $21.61 | $21.55 | $21.55 | $21.55 | 1,527 |
| 2023-09-01 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 136 |
| 2023-08-31 | $21.79 | $21.79 | $21.70 | $21.73 | $21.73 | 1,331 |
| 2023-08-30 | $21.84 | $21.85 | $21.76 | $21.85 | $21.85 | 5,422 |
| 2023-08-29 | $21.72 | $21.82 | $21.72 | $21.82 | $21.82 | 2,881 |
| 2023-08-28 | $21.55 | $21.58 | $21.53 | $21.58 | $21.58 | 1,199 |
| 2023-08-25 | $21.40 | $21.43 | $21.29 | $21.38 | $21.38 | 9,214 |
| 2023-08-24 | $21.45 | $21.46 | $21.26 | $21.26 | $21.26 | 1,655 |
| 2023-08-23 | $21.45 | $21.54 | $21.45 | $21.51 | $21.51 | 2,134 |
| 2023-08-22 | $21.37 | $21.38 | $21.32 | $21.32 | $21.32 | 1,601 |
| 2023-08-21 | $21.31 | $21.36 | $21.22 | $21.36 | $21.36 | 63,353 |
| 2023-08-18 | $21.31 | $21.33 | $21.28 | $21.29 | $21.29 | 2,832 |
| 2023-08-17 | $21.36 | $21.37 | $21.26 | $21.30 | $21.30 | 1,230 |
| 2023-08-16 | $21.48 | $21.52 | $21.40 | $21.43 | $21.43 | 24,531 |
| 2023-08-15 | $21.62 | $21.63 | $21.56 | $21.56 | $21.56 | 1,736 |
| 2023-08-14 | $21.65 | $21.80 | $21.65 | $21.80 | $21.80 | 1,509 |
| 2023-08-11 | $21.84 | $21.87 | $21.84 | $21.87 | $21.87 | 801 |
| 2023-08-10 | $22.20 | $22.20 | $22.00 | $22.00 | $22.00 | 777 |
| 2023-08-09 | $21.95 | $21.96 | $21.89 | $21.94 | $21.94 | 5,029 |
| 2023-08-08 | $21.80 | $21.96 | $21.80 | $21.94 | $21.94 | 1,650 |
| 2023-08-07 | $22.05 | $22.05 | $22.01 | $22.04 | $22.04 | 1,910 |
| 2023-08-04 | $21.98 | $22.09 | $21.89 | $21.89 | $21.89 | 1,470 |
| 2023-08-03 | $21.89 | $21.89 | $21.81 | $21.81 | $21.81 | 674 |
| 2023-08-02 | $21.88 | $21.90 | $21.88 | $21.90 | $21.90 | 185 |
| 2023-08-01 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 448 |
| 2023-07-31 | $22.44 | $22.46 | $22.37 | $22.41 | $22.41 | 9,050 |
| 2023-07-28 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 108 |
| 2023-07-27 | $22.40 | $22.44 | $22.29 | $22.29 | $22.29 | 6,737 |
| 2023-07-26 | $22.29 | $22.33 | $22.27 | $22.33 | $22.33 | 1,710 |
| 2023-07-25 | $22.18 | $22.32 | $22.18 | $22.30 | $22.30 | 2,475 |
| 2023-07-24 | $22.18 | $22.31 | $22.18 | $22.25 | $22.25 | 9,132 |
| 2023-07-21 | $22.33 | $22.34 | $22.25 | $22.30 | $22.30 | 8,428 |
| 2023-07-20 | $22.28 | $22.31 | $22.25 | $22.27 | $22.27 | 2,778 |
| 2023-07-19 | $22.33 | $22.35 | $22.28 | $22.34 | $22.34 | 9,792 |
| 2023-07-18 | $22.25 | $22.39 | $22.25 | $22.39 | $22.39 | 2,463 |
| 2023-07-17 | $22.13 | $22.28 | $22.13 | $22.28 | $22.28 | 40,144 |
| 2023-07-14 | $22.34 | $22.34 | $22.23 | $22.25 | $22.25 | 2,305 |
| 2023-07-13 | $22.31 | $22.36 | $22.30 | $22.35 | $22.35 | 2,071 |
| 2023-07-12 | $22.15 | $22.15 | $22.08 | $22.10 | $22.10 | 4,927 |
| 2023-07-11 | $21.65 | $21.78 | $21.65 | $21.78 | $21.78 | 1,783 |
| 2023-07-10 | $21.64 | $21.66 | $21.57 | $21.61 | $21.61 | 6,362 |
| 2023-07-07 | $21.55 | $21.64 | $21.55 | $21.57 | $21.57 | 1,092 |
| 2023-07-06 | $21.45 | $21.45 | $21.40 | $21.43 | $21.43 | 1,068 |
| 2023-07-05 | $21.76 | $21.83 | $21.74 | $21.75 | $21.75 | 11,408 |
| 2023-07-03 | $21.96 | $22.01 | $21.96 | $22.00 | $22.00 | 11,118 |
| 2023-06-30 | $21.98 | $22.01 | $21.94 | $21.98 | $21.98 | 5,513 |
| 2023-06-29 | $21.74 | $21.74 | $21.73 | $21.74 | $21.74 | 759 |
| 2023-06-28 | $21.77 | $21.78 | $21.77 | $21.78 | $21.78 | 3,828 |
| 2023-06-27 | $21.71 | $21.76 | $21.71 | $21.76 | $21.76 | 2,564 |
| 2023-06-26 | $21.63 | $21.68 | $21.61 | $21.61 | $21.61 | 676 |
| 2023-06-23 | $21.64 | $21.64 | $21.58 | $21.59 | $21.59 | 1,970 |
| 2023-06-22 | $21.81 | $21.86 | $21.79 | $21.86 | $21.86 | 871 |
| 2023-06-21 | $21.98 | $22.03 | $21.88 | $21.97 | $21.97 | 5,487 |
| 2023-06-20 | $21.91 | $21.97 | $21.85 | $21.94 | $21.94 | 20,350 |
| 2023-06-16 | $22.18 | $22.21 | $22.14 | $22.14 | $22.14 | 4,575 |
| 2023-06-15 | $22.08 | $22.18 | $22.08 | $22.15 | $22.15 | 3,073 |
| 2023-06-14 | $22.13 | $22.14 | $21.97 | $22.01 | $22.01 | 7,783 |
| 2023-06-13 | $22.01 | $22.02 | $21.96 | $21.96 | $21.96 | 1,479 |
| 2023-06-12 | $21.79 | $21.80 | $21.79 | $21.80 | $21.80 | 1,793 |
| 2023-06-09 | $21.76 | $21.77 | $21.71 | $21.72 | $21.72 | 1,843 |
| 2023-06-08 | $21.73 | $21.75 | $21.71 | $21.74 | $21.74 | 2,574 |
| 2023-06-07 | $21.67 | $21.67 | $21.55 | $21.58 | $21.58 | 2,228 |
| 2023-06-06 | $21.63 | $21.72 | $21.59 | $21.72 | $21.72 | 6,884 |
| 2023-06-05 | $21.63 | $21.63 | $21.60 | $21.60 | $21.60 | 1,253 |
| 2023-06-02 | $21.73 | $21.73 | $21.64 | $21.70 | $21.70 | 9,573 |
| 2023-06-01 | $21.26 | $21.48 | $21.26 | $21.45 | $21.45 | 22,192 |
| 2023-05-31 | $21.20 | $21.21 | $21.20 | $21.21 | $21.21 | 1,599 |
| 2023-05-30 | $21.43 | $21.44 | $21.32 | $21.39 | $21.39 | 2,966 |
| 2023-05-26 | $21.53 | $21.60 | $21.51 | $21.55 | $21.55 | 13,913 |
| 2023-05-25 | $21.46 | $21.46 | $21.36 | $21.39 | $21.39 | 8,136 |
| 2023-05-24 | $21.44 | $21.46 | $21.39 | $21.39 | $21.39 | 2,737 |
| 2023-05-23 | $21.73 | $21.77 | $21.63 | $21.63 | $21.63 | 6,967 |
| 2023-05-22 | $21.91 | $21.98 | $21.86 | $21.92 | $21.92 | 34,786 |
| 2023-05-19 | $21.83 | $21.91 | $21.83 | $21.91 | $21.91 | 4,853 |
| 2023-05-18 | $21.75 | $21.83 | $21.71 | $21.83 | $21.83 | 4,233 |
| 2023-05-17 | $21.74 | $21.83 | $21.73 | $21.82 | $21.82 | 8,586 |
| 2023-05-16 | $21.78 | $21.80 | $21.68 | $21.68 | $21.68 | 4,847 |
| 2023-05-15 | $21.85 | $21.86 | $21.85 | $21.86 | $21.86 | 1,052 |
| 2023-05-12 | $21.76 | $21.78 | $21.67 | $21.74 | $21.74 | 20,775 |
| 2023-05-11 | $21.76 | $21.78 | $21.72 | $21.75 | $21.75 | 46,151 |
| 2023-05-10 | $21.80 | $21.82 | $21.78 | $21.81 | $21.81 | 9,226 |
| 2023-05-09 | $21.84 | $21.84 | $21.80 | $21.83 | $21.83 | 1,473 |
| 2023-05-08 | $21.87 | $21.93 | $21.87 | $21.88 | $21.88 | 8,614 |
| 2023-05-05 | $21.71 | $21.91 | $21.71 | $21.88 | $21.88 | 3,742 |
| 2023-05-04 | $21.64 | $21.71 | $21.62 | $21.62 | $21.62 | 10,186 |
| 2023-05-03 | $21.68 | $21.77 | $21.68 | $21.72 | $21.72 | 11,004 |
| 2023-05-02 | $21.62 | $21.70 | $21.58 | $21.68 | $21.68 | 12,334 |
| 2023-05-01 | $21.85 | $21.85 | $21.75 | $21.80 | $21.80 | 8,299 |
| 2023-04-28 | $21.83 | $21.84 | $21.69 | $21.79 | $21.79 | 32,802 |
| 2023-04-27 | $21.69 | $21.80 | $21.68 | $21.80 | $21.80 | 2,609 |
| 2023-04-26 | $21.72 | $21.73 | $21.61 | $21.64 | $21.64 | 34,572 |
| 2023-04-25 | $21.75 | $21.78 | $21.62 | $21.65 | $21.65 | 38,901 |
| 2023-04-24 | $21.75 | $21.83 | $21.75 | $21.83 | $21.83 | 2,099 |
| 2023-04-21 | $21.69 | $21.81 | $21.69 | $21.78 | $21.78 | 10,269 |
| 2023-04-20 | $21.69 | $21.73 | $21.69 | $21.71 | $21.71 | 437 |
| 2023-04-19 | $21.65 | $21.74 | $21.59 | $21.71 | $21.71 | 88,538 |
| 2023-04-18 | $21.70 | $21.80 | $21.66 | $21.80 | $21.80 | 32,691 |
| 2023-04-17 | $21.61 | $21.69 | $21.58 | $21.66 | $21.66 | 3,174 |
| 2023-04-14 | $21.73 | $21.73 | $21.43 | $21.63 | $21.63 | 75,480 |
| 2023-04-13 | $21.63 | $21.75 | $21.63 | $21.74 | $21.74 | 2,487 |
| 2023-04-12 | $21.54 | $21.65 | $21.54 | $21.60 | $21.60 | 11,058 |
| 2023-04-11 | $21.46 | $21.49 | $21.43 | $21.47 | $21.47 | 20,372 |
| 2023-04-10 | $21.33 | $21.41 | $21.33 | $21.41 | $21.41 | 9,479 |
| 2023-04-06 | $21.39 | $21.49 | $21.36 | $21.43 | $21.43 | 12,265 |
| 2023-04-05 | $21.42 | $21.42 | $21.32 | $21.36 | $21.36 | 14,952 |
| 2023-04-04 | $21.51 | $21.53 | $21.46 | $21.47 | $21.47 | 21,133 |
| 2023-04-03 | $21.37 | $21.44 | $21.37 | $21.44 | $21.44 | 3,928 |
| 2023-03-31 | $21.35 | $21.42 | $21.32 | $21.34 | $21.34 | 88,886 |
| 2023-03-30 | $21.27 | $21.33 | $21.24 | $21.30 | $21.30 | 128,614 |
| 2023-03-29 | $21.09 | $21.12 | $21.06 | $21.06 | $21.06 | 39,216 |
| 2023-03-28 | $20.91 | $21.16 | $20.87 | $20.94 | $20.94 | 295,639 |
| 2023-03-27 | $20.83 | $20.84 | $20.79 | $20.84 | $20.84 | 3,737 |
| 2023-03-24 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 346 |
| 2023-03-23 | $20.95 | $21.01 | $20.75 | $20.84 | $20.84 | 13,758 |
| 2023-03-22 | $20.87 | $20.90 | $20.80 | $20.80 | $20.80 | 2,445 |
| 2023-03-21 | $20.88 | $20.88 | $20.76 | $20.84 | $20.84 | 1,085 |
| 2023-03-20 | $20.60 | $20.66 | $20.57 | $20.62 | $20.62 | 7,500 |
| 2023-03-17 | $20.38 | $20.45 | $20.36 | $20.40 | $20.40 | 208,246 |
| 2023-03-16 | $20.40 | $21.01 | $20.34 | $20.64 | $20.64 | 804,532 |
| 2023-03-15 | $20.35 | $20.40 | $20.22 | $20.37 | $20.37 | 6,228 |
| 2023-03-14 | $20.75 | $20.82 | $20.71 | $20.79 | $20.79 | 5,497 |
| 2023-03-13 | $20.60 | $20.72 | $20.60 | $20.63 | $20.63 | 1,778 |
| 2023-03-10 | $20.73 | $20.73 | $20.68 | $20.68 | $20.68 | 2,291 |
| 2023-03-09 | $21.02 | $21.05 | $20.84 | $20.84 | $20.84 | 44,527 |
| 2023-03-08 | $20.95 | $21.00 | $20.92 | $20.95 | $20.95 | 8,443 |
| 2023-03-07 | $21.17 | $21.17 | $20.88 | $20.91 | $20.91 | 43,764 |
| 2023-03-06 | $21.14 | $21.14 | $21.12 | $21.12 | $21.12 | 309 |
| 2023-03-03 | $21.08 | $21.15 | $21.03 | $21.15 | $21.15 | 7,051 |
| 2023-03-02 | $20.84 | $20.98 | $20.84 | $20.93 | $20.93 | 14,494 |
| 2023-03-01 | $21.01 | $21.01 | $20.89 | $20.96 | $20.96 | 7,543 |
| 2023-02-28 | $20.95 | $21.00 | $20.82 | $20.82 | $20.82 | 109,251 |
| 2023-02-27 | $20.98 | $21.01 | $20.94 | $20.96 | $20.96 | 19,209 |
| 2023-02-24 | $20.81 | $20.83 | $20.69 | $20.76 | $20.76 | 13,062 |
| 2023-02-23 | $20.94 | $21.00 | $20.89 | $20.96 | $20.96 | 6,045 |
| 2023-02-22 | $21.04 | $21.09 | $20.88 | $20.88 | $20.88 | 5,544 |
| 2023-02-21 | $21.11 | $21.12 | $20.99 | $21.06 | $21.06 | 17,688 |
| 2023-02-17 | $21.12 | $21.21 | $21.05 | $21.17 | $21.17 | 13,335 |
| 2023-02-16 | $21.10 | $21.24 | $21.08 | $21.16 | $21.16 | 20,746 |
| 2023-02-15 | $21.11 | $21.21 | $21.11 | $21.19 | $21.19 | 31,903 |
| 2023-02-14 | $21.16 | $21.42 | $21.16 | $21.28 | $21.28 | 3,957 |
| 2023-02-13 | $21.13 | $21.19 | $21.13 | $21.16 | $21.16 | 2,567 |
| 2023-02-10 | $21.11 | $21.26 | $21.01 | $21.10 | $21.10 | 61,463 |
| 2023-02-09 | $21.47 | $21.47 | $21.09 | $21.13 | $21.13 | 77,857 |
| 2023-02-08 | $21.17 | $21.18 | $21.10 | $21.12 | $21.12 | 23,858 |
| 2023-02-07 | $21.04 | $21.18 | $21.02 | $21.18 | $21.18 | 26,651 |
| 2023-02-06 | $21.07 | $21.08 | $21.01 | $21.01 | $21.01 | 10,605 |
| 2023-02-03 | $21.32 | $21.32 | $21.18 | $21.20 | $21.20 | 23,155 |
| 2023-02-02 | $21.28 | $21.38 | $21.28 | $21.32 | $21.32 | 5,023 |
| 2023-02-01 | $21.18 | $21.37 | $21.14 | $21.33 | $21.33 | 20,345 |
| 2023-01-31 | $21.13 | $21.25 | $21.10 | $21.25 | $21.25 | 9,295 |
| 2023-01-30 | $21.23 | $21.23 | $21.14 | $21.14 | $21.14 | 16,160 |
| 2023-01-27 | $21.22 | $21.27 | $21.15 | $21.24 | $21.24 | 9,517 |
| 2023-01-26 | $21.20 | $21.23 | $21.13 | $21.22 | $21.22 | 17,171 |
| 2023-01-25 | $21.11 | $21.23 | $21.11 | $21.21 | $21.21 | 6,127 |
| 2023-01-24 | $21.12 | $21.20 | $21.09 | $21.11 | $21.11 | 36,772 |
| 2023-01-23 | $21.01 | $21.12 | $21.01 | $21.10 | $21.10 | 7,490 |
| 2023-01-20 | $20.97 | $21.03 | $20.95 | $21.03 | $21.03 | 7,074 |
| 2023-01-19 | $20.96 | $20.97 | $20.87 | $20.94 | $20.94 | 13,882 |
| 2023-01-18 | $21.18 | $21.18 | $20.93 | $20.96 | $20.96 | 44,553 |
| 2023-01-17 | $21.03 | $21.03 | $20.93 | $21.02 | $21.02 | 21,576 |
| 2023-01-13 | $20.89 | $20.95 | $20.86 | $20.94 | $20.94 | 8,305 |
| 2023-01-12 | $20.65 | $20.91 | $20.65 | $20.84 | $20.84 | 32,634 |
| 2023-01-11 | $20.62 | $20.65 | $20.59 | $20.65 | $20.65 | 31,967 |
| 2023-01-10 | $20.49 | $20.53 | $20.44 | $20.53 | $20.53 | 4,233 |
| 2023-01-09 | $20.51 | $20.57 | $20.46 | $20.52 | $20.52 | 11,246 |
| 2023-01-06 | $20.07 | $20.57 | $20.07 | $20.46 | $20.46 | 10,447 |
| 2023-01-05 | $20.02 | $20.10 | $20.02 | $20.08 | $20.08 | 154,018 |
| 2023-01-04 | $20.12 | $20.25 | $20.12 | $20.19 | $20.19 | 67,705 |
| 2023-01-03 | $19.98 | $20.03 | $19.93 | $20.00 | $20.00 | 27,616 |
| 2022-12-30 | $19.97 | $19.97 | $19.82 | $19.90 | $19.90 | 71,426 |
| 2022-12-29 | $20.00 | $20.07 | $20.00 | $20.04 | $20.04 | 124,530 |
| 2022-12-28 | $19.96 | $19.97 | $19.76 | $19.76 | $19.76 | 24,683 |
| 2022-12-27 | $19.89 | $20.01 | $19.89 | $19.90 | $19.90 | 12,401 |
| 2022-12-23 | $19.87 | $19.95 | $19.87 | $19.88 | $19.88 | 9,092 |
| 2022-12-22 | $19.96 | $19.96 | $19.74 | $19.83 | $19.83 | 82,907 |
| 2022-12-21 | $19.92 | $20.03 | $19.92 | $19.98 | $19.98 | 26,579 |
| 2022-12-20 | $19.84 | $19.93 | $19.80 | $19.84 | $19.84 | 49,573 |
| 2022-12-19 | $19.97 | $20.61 | $19.74 | $19.80 | $19.80 | 318,710 |
| 2022-12-16 | $19.91 | $19.95 | $19.81 | $19.93 | $19.93 | 177,722 |
| 2022-12-15 | $20.11 | $20.13 | $19.98 | $20.05 | $20.05 | 20,143 |
| 2022-12-14 | $20.48 | $20.56 | $20.41 | $20.50 | $20.50 | 14,067 |
| 2022-12-13 | $20.45 | $20.48 | $20.45 | $20.47 | $20.47 | 299 |
| 2022-12-12 | $20.09 | $20.18 | $20.09 | $20.15 | $20.15 | 1,525 |
| 2022-12-09 | $20.16 | $20.16 | $20.12 | $20.12 | $20.12 | 901 |
| 2022-12-08 | $20.06 | $20.10 | $20.00 | $20.09 | $20.09 | 2,115 |
| 2022-12-07 | $20.04 | $20.04 | $20.00 | $20.00 | $20.00 | 2,782 |
| 2022-12-06 | $20.06 | $20.06 | $20.01 | $20.01 | $20.01 | 590 |
| 2022-12-05 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 394 |
| 2022-12-02 | $20.31 | $20.31 | $20.29 | $20.29 | $20.29 | 182 |
| 2022-12-01 | $20.21 | $20.30 | $20.21 | $20.27 | $20.27 | 2,513 |
| 2022-11-30 | $20.13 | $20.14 | $20.13 | $20.14 | $20.14 | 1,072 |
| 2022-11-29 | $19.85 | $19.89 | $19.85 | $19.86 | $19.86 | 2,570 |
| 2022-11-28 | $19.96 | $19.96 | $19.80 | $19.81 | $19.81 | 2,062 |
| 2022-11-25 | $19.99 | $20.03 | $19.99 | $20.03 | $20.03 | 362 |
| 2022-11-23 | $19.70 | $19.92 | $19.70 | $19.92 | $19.92 | 3,504 |
| 2022-11-22 | $19.69 | $19.77 | $19.65 | $19.74 | $19.74 | 16,025 |
| 2022-11-21 | $19.43 | $19.51 | $19.43 | $19.51 | $19.51 | 3,120 |
| 2022-11-18 | $19.69 | $19.69 | $19.61 | $19.61 | $19.61 | 2,972 |
| 2022-11-17 | $19.48 | $19.57 | $19.46 | $19.57 | $19.57 | 1,762 |
| 2022-11-16 | $19.53 | $19.53 | $19.50 | $19.50 | $19.50 | 3,052 |
| 2022-11-15 | $19.60 | $19.60 | $19.55 | $19.55 | $19.55 | 331 |
| 2022-11-14 | $19.47 | $19.47 | $19.47 | $19.47 | $19.47 | 4 |
| 2022-11-11 | $19.43 | $19.61 | $19.43 | $19.61 | $19.61 | 2,069 |
| 2022-11-10 | $19.01 | $19.28 | $19.01 | $19.28 | $19.28 | 160,024 |
| 2022-11-09 | $18.47 | $18.47 | $18.38 | $18.41 | $18.41 | 452 |
| 2022-11-08 | $18.60 | $18.64 | $18.60 | $18.64 | $18.64 | 4,143 |
| 2022-11-07 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 1 |
| 2022-11-04 | $18.36 | $18.39 | $18.21 | $18.39 | $18.39 | 1,431 |
| 2022-11-03 | $17.72 | $17.81 | $17.72 | $17.77 | $17.77 | 636 |
| 2022-11-02 | $18.13 | $18.20 | $17.92 | $17.92 | $17.92 | 430 |
| 2022-11-01 | $18.11 | $18.14 | $18.09 | $18.14 | $18.14 | 228 |
| 2022-10-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
| 2022-10-28 | $17.96 | $18.14 | $17.96 | $18.14 | $18.14 | 1,378 |
| 2022-10-27 | $18.00 | $18.03 | $17.99 | $17.99 | $17.99 | 706 |
| 2022-10-26 | $18.05 | $18.18 | $18.03 | $18.13 | $18.13 | 1,265 |
| 2022-10-25 | $17.82 | $17.99 | $17.82 | $17.99 | $17.99 | 341 |
| 2022-10-24 | $17.67 | $17.67 | $17.61 | $17.61 | $17.61 | 2,483 |
| 2022-10-21 | $17.28 | $17.67 | $17.28 | $17.65 | $17.65 | 4,345 |
| 2022-10-20 | $17.42 | $17.42 | $17.34 | $17.38 | $17.38 | 304 |
| 2022-10-19 | $17.41 | $17.41 | $17.33 | $17.40 | $17.40 | 2,286 |
| 2022-10-18 | $17.61 | $17.62 | $17.53 | $17.56 | $17.56 | 3,833 |
| 2022-10-17 | $17.53 | $17.53 | $17.47 | $17.49 | $17.49 | 3,722 |
| 2022-10-14 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 30 |
| 2022-10-13 | $16.88 | $17.31 | $16.88 | $17.31 | $17.31 | 594 |
| 2022-10-12 | $17.03 | $17.06 | $17.02 | $17.05 | $17.05 | 1,878 |
| 2022-10-11 | $17.13 | $17.13 | $17.10 | $17.10 | $17.10 | 511 |
| 2022-10-10 | $17.22 | $17.31 | $17.22 | $17.28 | $17.28 | 1,818 |
| 2022-10-07 | $17.37 | $17.37 | $17.30 | $17.35 | $17.35 | 501 |
| 2022-10-06 | $17.73 | $17.73 | $17.58 | $17.59 | $17.59 | 2,200 |
| 2022-10-05 | $17.65 | $17.88 | $17.65 | $17.86 | $17.86 | 600 |
| 2022-10-04 | $17.77 | $18.03 | $17.77 | $18.03 | $18.03 | 950 |
| 2022-10-03 | $17.34 | $17.42 | $17.33 | $17.42 | $17.42 | 1,149 |
| 2022-09-30 | $17.29 | $17.29 | $17.10 | $17.10 | $17.10 | 2,285 |
| 2022-09-29 | $17.04 | $17.17 | $17.04 | $17.17 | $17.17 | 16,206 |
| 2022-09-28 | $17.12 | $17.36 | $17.12 | $17.36 | $17.36 | 990 |
| 2022-09-27 | $17.13 | $17.13 | $16.90 | $17.00 | $17.00 | 4,749 |
| 2022-09-26 | $17.21 | $17.24 | $16.98 | $17.11 | $17.11 | 1,775 |
| 2022-09-23 | $17.46 | $17.46 | $17.29 | $17.32 | $17.32 | 5,684 |
| 2022-09-22 | $17.80 | $17.82 | $17.80 | $17.82 | $17.82 | 500 |
| 2022-09-21 | $18.04 | $18.04 | $17.88 | $17.88 | $17.88 | 479 |
| 2022-09-20 | $18.17 | $18.17 | $18.08 | $18.08 | $18.08 | 300 |
| 2022-09-19 | $18.28 | $18.34 | $18.28 | $18.34 | $18.34 | 200 |
| 2022-09-16 | $18.26 | $18.30 | $18.20 | $18.30 | $18.30 | 2,782 |
| 2022-09-15 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 476 |
| 2022-09-14 | $18.48 | $18.51 | $18.47 | $18.51 | $18.51 | 476 |
| 2022-09-13 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2022-09-12 | $19.07 | $19.07 | $18.98 | $18.98 | $18.98 | 538 |
| 2022-09-09 | $18.73 | $18.81 | $18.73 | $18.81 | $18.81 | 1,093 |
| 2022-09-08 | $18.30 | $18.41 | $18.30 | $18.41 | $18.41 | 1,631 |
| 2022-09-07 | $18.32 | $18.39 | $18.32 | $18.39 | $18.39 | 1,036 |
| 2022-09-06 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 500 |
| 2022-09-02 | $18.29 | $18.29 | $18.29 | $18.29 | $18.29 | 5,202 |
| 2022-09-01 | $18.43 | $18.43 | $18.28 | $18.39 | $18.39 | 5,202 |
| 2022-08-31 | $18.65 | $18.65 | $18.58 | $18.60 | $18.60 | 990 |
| 2022-08-30 | $18.85 | $18.85 | $18.67 | $18.68 | $18.68 | 6,497 |
| 2022-08-29 | $18.81 | $18.81 | $18.80 | $18.80 | $18.80 | 235 |
| 2022-08-26 | $18.94 | $18.94 | $18.84 | $18.84 | $18.84 | 610 |
| 2022-08-25 | $19.08 | $19.21 | $19.08 | $19.21 | $19.21 | 560 |
| 2022-08-24 | $18.91 | $19.07 | $18.91 | $19.04 | $19.04 | 403 |
| 2022-08-23 | $19.09 | $19.10 | $19.00 | $19.03 | $19.03 | 3,572 |
| 2022-08-22 | $19.01 | $19.01 | $19.01 | $19.01 | $19.01 | 7 |
| 2022-08-19 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2022-08-18 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 500 |
| 2022-08-17 | $19.49 | $19.51 | $19.49 | $19.49 | $19.49 | 500 |
| 2022-08-16 | $19.58 | $19.59 | $19.58 | $19.59 | $19.59 | 589 |
| 2022-08-15 | $19.56 | $19.59 | $19.55 | $19.58 | $19.58 | 15,143 |
| 2022-08-12 | $19.59 | $19.63 | $19.59 | $19.63 | $19.63 | 200 |
| 2022-08-11 | $19.52 | $19.55 | $19.50 | $19.54 | $19.54 | 4,902 |
| 2022-08-10 | $19.48 | $19.54 | $19.48 | $19.54 | $19.54 | 1,640 |
| 2022-08-09 | $19.26 | $19.27 | $19.22 | $19.26 | $19.26 | 832 |
| 2022-08-08 | $19.29 | $19.32 | $19.28 | $19.32 | $19.32 | 487 |
| 2022-08-05 | $19.29 | $19.34 | $19.29 | $19.30 | $19.30 | 1,055 |
| 2022-08-04 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 31 |
| 2022-08-03 | $19.26 | $19.31 | $19.22 | $19.31 | $19.31 | 952 |
| 2022-08-02 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2022-08-01 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 0 |
| 2022-07-29 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 55 |
| 2022-07-28 | $19.18 | $19.24 | $19.18 | $19.24 | $19.24 | 765 |
| 2022-07-27 | $18.92 | $19.15 | $18.92 | $19.15 | $19.15 | 2,143 |
| 2022-07-26 | $18.86 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2022-07-25 | $19.02 | $19.02 | $19.02 | $19.02 | $19.02 | 0 |
| 2022-07-22 | $18.91 | $18.91 | $18.91 | $18.91 | $18.91 | 74 |
| 2022-07-21 | $18.84 | $18.95 | $18.84 | $18.95 | $18.95 | 1,245 |
| 2022-07-20 | $18.78 | $18.80 | $18.78 | $18.80 | $18.80 | 112 |
| 2022-07-19 | $18.75 | $18.86 | $18.75 | $18.86 | $18.86 | 5,624 |
| 2022-07-18 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2022-07-15 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 252 |
| 2022-07-14 | $18.17 | $18.20 | $18.17 | $18.20 | $18.20 | 426 |
| 2022-07-13 | $18.37 | $18.43 | $18.37 | $18.43 | $18.43 | 201 |
| 2022-07-12 | $18.43 | $18.43 | $18.43 | $18.43 | $18.43 | 26 |
| 2022-07-11 | $18.42 | $18.42 | $18.42 | $18.42 | $18.42 | 100 |
| 2022-07-08 | $18.63 | $18.67 | $18.63 | $18.67 | $18.67 | 100 |
| 2022-07-07 | $18.48 | $18.64 | $18.48 | $18.64 | $18.64 | 6,345 |
| 2022-07-06 | $18.33 | $18.42 | $18.29 | $18.42 | $18.42 | 6,913 |
| 2022-07-05 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 411 |
| 2022-07-01 | $18.48 | $18.69 | $18.48 | $18.69 | $18.69 | 411 |
| 2022-06-30 | $18.55 | $18.63 | $18.55 | $18.63 | $18.63 | 2,509 |
| 2022-06-29 | $18.74 | $18.80 | $18.69 | $18.74 | $18.74 | 6,923 |
| 2022-06-28 | $18.89 | $18.89 | $18.78 | $18.78 | $18.78 | 718 |
| 2022-06-27 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 26 |
| 2022-06-24 | $18.82 | $18.90 | $18.82 | $18.90 | $18.90 | 3,472 |
| 2022-06-23 | $18.45 | $18.55 | $18.42 | $18.52 | $18.52 | 721 |
| 2022-06-22 | $18.56 | $18.58 | $18.54 | $18.58 | $18.58 | 1,621 |
| 2022-06-21 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 24 |
| 2022-06-17 | $18.48 | $18.48 | $18.42 | $18.42 | $18.42 | 257 |
| 2022-06-16 | $18.42 | $18.47 | $18.42 | $18.47 | $18.47 | 4,114 |
| 2022-06-15 | $18.64 | $18.78 | $18.64 | $18.78 | $18.78 | 413 |
| 2022-06-14 | $18.53 | $18.53 | $18.50 | $18.51 | $18.51 | 2,606 |
| 2022-06-13 | $18.60 | $18.65 | $18.59 | $18.64 | $18.64 | 2,221 |
| 2022-06-10 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 4,214 |
| 2022-06-09 | $19.59 | $19.59 | $19.39 | $19.39 | $19.39 | 4,214 |
| 2022-06-08 | $19.73 | $19.77 | $19.66 | $19.66 | $19.66 | 6,991 |
| 2022-06-07 | $19.71 | $19.85 | $19.71 | $19.81 | $19.81 | 1,212 |
| 2022-06-06 | $19.79 | $19.79 | $19.79 | $19.79 | $19.79 | 0 |
| 2022-06-03 | $19.74 | $19.74 | $19.69 | $19.74 | $19.74 | 11,171 |
| 2022-06-02 | $19.81 | $19.91 | $19.76 | $19.86 | $19.86 | 12,051 |
| 2022-06-01 | $19.73 | $19.73 | $19.63 | $19.68 | $19.68 | 13,401 |
| 2022-05-31 | $19.76 | $19.83 | $19.76 | $19.79 | $19.79 | 2,910 |
| 2022-05-27 | $19.79 | $19.86 | $19.79 | $19.84 | $19.84 | 2,146 |
| 2022-05-26 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 608 |
| 2022-05-25 | $19.50 | $19.56 | $19.50 | $19.56 | $19.56 | 608 |
| 2022-05-24 | $19.54 | $19.55 | $19.54 | $19.55 | $19.55 | 930 |
| 2022-05-23 | $19.53 | $19.57 | $19.53 | $19.57 | $19.57 | 1,625 |
| 2022-05-20 | $19.26 | $19.39 | $19.26 | $19.39 | $19.39 | 626 |
| 2022-05-19 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 646 |
| 2022-05-18 | $19.21 | $19.21 | $19.14 | $19.14 | $19.14 | 646 |
| 2022-05-17 | $19.41 | $19.52 | $19.41 | $19.51 | $19.51 | 26,760 |
| 2022-05-16 | $19.18 | $19.23 | $19.18 | $19.23 | $19.23 | 24,288 |
| 2022-05-13 | $19.02 | $19.23 | $19.02 | $19.18 | $19.18 | 3,807 |
| 2022-05-12 | $18.85 | $18.85 | $18.82 | $18.82 | $18.82 | 365 |
| 2022-05-11 | $18.95 | $18.95 | $18.83 | $18.83 | $18.83 | 2,268 |
| 2022-05-10 | $19.02 | $19.02 | $18.88 | $18.91 | $18.91 | 770 |
| 2022-05-09 | $18.96 | $18.96 | $18.84 | $18.84 | $18.84 | 28,611 |
| 2022-05-06 | $19.24 | $19.24 | $19.21 | $19.21 | $19.21 | 313 |
| 2022-05-05 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 631 |
| 2022-05-04 | $19.65 | $19.74 | $19.65 | $19.74 | $19.74 | 631 |
| 2022-05-03 | $19.54 | $19.54 | $19.50 | $19.53 | $19.53 | 445 |
| 2022-05-02 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 42 |
| 2022-04-29 | $19.70 | $19.72 | $19.49 | $19.49 | $19.49 | 4,104 |
| 2022-04-28 | $19.44 | $19.63 | $19.44 | $19.63 | $19.63 | 151 |
| 2022-04-27 | $19.48 | $19.48 | $19.39 | $19.47 | $19.47 | 732 |
| 2022-04-26 | $19.41 | $19.41 | $19.41 | $19.41 | $19.41 | 386 |
| 2022-04-25 | $19.66 | $19.75 | $19.59 | $19.75 | $19.75 | 580 |
| 2022-04-22 | $19.84 | $19.87 | $19.80 | $19.80 | $19.80 | 13,645 |
| 2022-04-21 | $20.40 | $20.40 | $20.00 | $20.00 | $20.00 | 7,293 |
| 2022-04-20 | $20.18 | $20.18 | $20.15 | $20.15 | $20.15 | 905 |
| 2022-04-19 | $19.87 | $20.05 | $19.87 | $20.05 | $20.05 | 2,078 |
| 2022-04-18 | $20.05 | $20.05 | $19.97 | $20.00 | $20.00 | 2,085 |
| 2022-04-14 | $20.12 | $20.12 | $20.08 | $20.08 | $20.08 | 2,031 |
| 2022-04-13 | $20.06 | $20.14 | $20.06 | $20.14 | $20.14 | 471 |
| 2022-04-12 | $20.13 | $20.13 | $19.98 | $19.98 | $19.98 | 120 |
| 2022-04-11 | $20.09 | $20.18 | $20.08 | $20.08 | $20.08 | 3,449 |
| 2022-04-08 | $20.19 | $20.19 | $20.19 | $20.19 | $20.19 | 170 |
| 2022-04-07 | $20.21 | $20.21 | $20.10 | $20.21 | $20.21 | 2,643 |
| 2022-04-06 | $20.13 | $20.20 | $20.12 | $20.19 | $20.19 | 3,545 |
| 2022-04-05 | $20.42 | $20.42 | $20.30 | $20.34 | $20.34 | 3,073 |
| 2022-04-04 | $20.46 | $20.53 | $20.39 | $20.50 | $20.50 | 143,114 |
| 2022-04-01 | $20.38 | $20.48 | $20.38 | $20.48 | $20.48 | 800 |
| 2022-03-31 | $20.45 | $20.48 | $20.40 | $20.40 | $20.40 | 25,927 |
| 2022-03-30 | $20.63 | $20.63 | $20.55 | $20.55 | $20.55 | 894 |
| 2022-03-29 | $20.62 | $20.62 | $20.53 | $20.62 | $20.62 | 2,857 |
| 2022-03-28 | $20.28 | $20.35 | $20.25 | $20.35 | $20.35 | 2,471 |
| 2022-03-25 | $20.36 | $20.38 | $20.36 | $20.38 | $20.38 | 3,799 |
| 2022-03-24 | $20.32 | $20.41 | $20.32 | $20.37 | $20.37 | 625 |
| 2022-03-23 | $20.37 | $20.37 | $20.28 | $20.28 | $20.28 | 3,662 |
| 2022-03-22 | $20.47 | $20.48 | $20.39 | $20.44 | $20.44 | 2,626 |
| 2022-03-21 | $20.32 | $20.40 | $20.28 | $20.30 | $20.30 | 4,650 |
| 2022-03-18 | $20.25 | $20.42 | $20.25 | $20.38 | $20.38 | 5,822 |
| 2022-03-17 | $20.24 | $20.27 | $20.19 | $20.20 | $20.20 | 4,700 |
| 2022-03-16 | $20.06 | $20.12 | $19.96 | $20.10 | $20.10 | 4,093 |
| 2022-03-15 | $19.59 | $19.73 | $19.59 | $19.69 | $19.69 | 4,108 |
| 2022-03-14 | $19.58 | $19.73 | $19.56 | $19.56 | $19.56 | 1,190 |
| 2022-03-11 | $19.69 | $19.69 | $19.47 | $19.47 | $19.47 | 1,300 |
| 2022-03-10 | $19.58 | $19.68 | $19.55 | $19.58 | $19.58 | 5,669 |
| 2022-03-09 | $19.71 | $19.81 | $19.71 | $19.72 | $19.72 | 3,853 |
| 2022-03-08 | $19.13 | $19.56 | $19.13 | $19.29 | $19.29 | 4,093 |
| 2022-03-07 | $19.14 | $19.16 | $19.07 | $19.16 | $19.16 | 4,457 |
| 2022-03-04 | $19.62 | $19.62 | $19.47 | $19.54 | $19.54 | 3,403 |
| 2022-03-03 | $19.92 | $20.04 | $19.92 | $19.93 | $19.93 | 115,507 |
| 2022-03-02 | $20.17 | $20.23 | $20.13 | $20.18 | $20.18 | 29,459 |
| 2022-03-01 | $20.05 | $20.08 | $20.03 | $20.03 | $20.03 | 7,103 |
| 2022-02-28 | $20.40 | $20.40 | $20.26 | $20.32 | $20.32 | 1,589 |
| 2022-02-25 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2022-02-24 | $20.03 | $20.24 | $20.03 | $20.24 | $20.24 | 353 |
| 2022-02-23 | $20.50 | $20.51 | $20.41 | $20.41 | $20.41 | 14,921 |
| 2022-02-22 | $20.53 | $20.56 | $20.53 | $20.53 | $20.53 | 1,769 |
| 2022-02-18 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 676 |
| 2022-02-17 | $20.89 | $20.89 | $20.76 | $20.76 | $20.76 | 676 |
| 2022-02-16 | $20.92 | $20.95 | $20.87 | $20.95 | $20.95 | 1,747 |
| 2022-02-15 | $20.85 | $20.90 | $20.85 | $20.90 | $20.90 | 5,691 |
| 2022-02-14 | $20.75 | $20.75 | $20.65 | $20.65 | $20.65 | 506 |
| 2022-02-11 | $20.98 | $20.98 | $20.78 | $20.78 | $20.78 | 2,091 |
| 2022-02-10 | $21.02 | $21.02 | $20.90 | $20.94 | $20.94 | 1,846 |
| 2022-02-09 | $21.14 | $21.14 | $21.11 | $21.11 | $21.11 | 3,499 |
| 2022-02-08 | $20.94 | $20.96 | $20.92 | $20.92 | $20.92 | 1,865 |
| 2022-02-07 | $20.92 | $20.96 | $20.85 | $20.85 | $20.85 | 949 |
| 2022-02-04 | $20.82 | $20.91 | $20.80 | $20.84 | $20.84 | 15,909 |
| 2022-02-03 | $20.87 | $20.87 | $20.80 | $20.80 | $20.80 | 2,388 |
| 2022-02-02 | $21.12 | $21.12 | $20.99 | $20.99 | $20.99 | 1,872 |
| 2022-02-01 | $20.89 | $20.94 | $20.88 | $20.94 | $20.94 | 801 |
| 2022-01-31 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 2 |
| 2022-01-28 | $20.55 | $20.57 | $20.47 | $20.56 | $20.56 | 6,139 |
| 2022-01-27 | $20.65 | $20.69 | $20.53 | $20.56 | $20.56 | 1,648 |
| 2022-01-26 | $20.76 | $20.79 | $20.60 | $20.60 | $20.60 | 587 |
| 2022-01-25 | $20.55 | $20.68 | $20.54 | $20.64 | $20.64 | 7,349 |
| 2022-01-24 | $20.71 | $20.71 | $20.40 | $20.70 | $20.70 | 6,247 |
| 2022-01-21 | $21.02 | $21.02 | $20.88 | $20.88 | $20.88 | 6,713 |
| 2022-01-20 | $21.07 | $21.07 | $21.01 | $21.01 | $21.01 | 986 |
| 2022-01-19 | $21.23 | $21.24 | $21.09 | $21.09 | $21.09 | 3,942 |
| 2022-01-18 | $21.14 | $21.14 | $21.07 | $21.08 | $21.08 | 2,450 |
| 2022-01-14 | $21.29 | $21.33 | $21.20 | $21.28 | $21.28 | 30,921 |
| 2022-01-13 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 1 |
| 2022-01-12 | $21.54 | $21.54 | $21.34 | $21.36 | $21.36 | 1,808 |
| 2022-01-11 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1 |
| 2022-01-10 | $21.08 | $21.12 | $21.01 | $21.12 | $21.12 | 1,863 |
| 2022-01-07 | $21.22 | $21.23 | $21.19 | $21.22 | $21.22 | 1,435 |
| 2022-01-06 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 15 |
| 2022-01-05 | $21.43 | $21.43 | $21.24 | $21.24 | $21.24 | 962 |
| 2022-01-04 | $21.38 | $21.38 | $21.34 | $21.34 | $21.34 | 140 |
| 2022-01-03 | $21.33 | $21.33 | $21.29 | $21.29 | $21.29 | 5,329 |
| 2021-12-31 | $21.34 | $21.34 | $21.19 | $21.25 | $21.25 | 16,648 |
| 2021-12-30 | $21.30 | $21.32 | $21.19 | $21.21 | $21.21 | 4,723 |
| 2021-12-29 | $21.24 | $21.31 | $21.24 | $21.28 | $21.28 | 704 |
| 2021-12-28 | $21.25 | $21.31 | $21.25 | $21.28 | $21.28 | 2,734 |
| 2021-12-27 | $21.23 | $21.29 | $21.18 | $21.25 | $21.25 | 2,065 |
| 2021-12-23 | $21.17 | $21.22 | $21.17 | $21.22 | $21.22 | 8,194 |
| 2021-12-22 | $21.06 | $21.12 | $21.01 | $21.12 | $21.12 | 5,730 |
| 2021-12-21 | $20.99 | $21.02 | $20.99 | $21.02 | $21.02 | 6,853 |
| 2021-12-20 | $20.78 | $20.83 | $20.73 | $20.81 | $20.81 | 263,626 |
| 2021-12-17 | $21.32 | $21.34 | $21.01 | $21.03 | $21.03 | 9,904 |
| 2021-12-16 | $21.45 | $21.45 | $21.33 | $21.33 | $21.33 | 634 |
| 2021-12-15 | $21.06 | $21.32 | $21.03 | $21.27 | $21.27 | 4,174 |
| 2021-12-14 | $20.97 | $21.02 | $20.91 | $20.99 | $20.99 | 4,242 |
| 2021-12-13 | $21.22 | $21.23 | $21.13 | $21.13 | $21.13 | 507 |
| 2021-12-10 | $21.45 | $21.45 | $21.37 | $21.42 | $21.42 | 884 |
| 2021-12-09 | $21.45 | $21.45 | $21.39 | $21.39 | $21.39 | 4,487 |
| 2021-12-08 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 10 |
| 2021-12-07 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 10 |
| 2021-12-06 | $21.07 | $21.13 | $21.07 | $21.12 | $21.12 | 2,297 |
| 2021-12-03 | $20.85 | $20.98 | $20.85 | $20.98 | $20.98 | 1,325 |
| 2021-12-02 | $21.00 | $21.02 | $21.00 | $21.02 | $21.02 | 6,067 |
| 2021-12-01 | $21.14 | $21.20 | $20.85 | $20.87 | $20.87 | 6,003 |
| 2021-11-30 | $20.86 | $20.92 | $20.86 | $20.92 | $20.92 | 518 |
| 2021-11-29 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 120 |
| 2021-11-26 | $21.11 | $21.11 | $21.02 | $21.02 | $21.02 | 120 |
| 2021-11-24 | $21.48 | $21.55 | $21.39 | $21.55 | $21.55 | 12,844 |
| 2021-11-23 | $21.63 | $21.69 | $21.59 | $21.69 | $21.69 | 40,306 |
| 2021-11-22 | $21.88 | $21.88 | $21.74 | $21.74 | $21.74 | 523 |
| 2021-11-19 | $21.85 | $21.89 | $21.85 | $21.85 | $21.85 | 2,300 |
| 2021-11-18 | $22.07 | $22.07 | $22.01 | $22.01 | $22.01 | 250 |
| 2021-11-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 8 |
| 2021-11-16 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 8 |
| 2021-11-15 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 3,930 |
| 2021-11-12 | $22.08 | $22.11 | $22.08 | $22.11 | $22.11 | 3,930 |
| 2021-11-11 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 19,253 |
| 2021-11-10 | $21.92 | $21.97 | $21.91 | $21.95 | $21.95 | 19,253 |
| 2021-11-09 | $22.08 | $22.14 | $22.02 | $22.14 | $22.14 | 6,564 |
| 2021-11-08 | $22.23 | $22.23 | $22.12 | $22.17 | $22.17 | 776 |
| 2021-11-05 | $22.08 | $22.20 | $22.08 | $22.16 | $22.16 | 528 |
| 2021-11-04 | $22.20 | $22.20 | $22.13 | $22.13 | $22.13 | 992 |
| 2021-11-03 | $22.00 | $22.15 | $22.00 | $22.15 | $22.15 | 1,872 |
| 2021-11-02 | $21.97 | $22.02 | $21.97 | $22.02 | $22.02 | 369 |
| 2021-11-01 | $21.99 | $22.04 | $21.96 | $22.04 | $22.04 | 984 |
| 2021-10-29 | $21.89 | $21.90 | $21.89 | $21.90 | $21.90 | 1,368 |
| 2021-10-28 | $22.02 | $22.02 | $21.96 | $21.97 | $21.97 | 1,466 |
| 2021-10-27 | $21.87 | $21.91 | $21.84 | $21.84 | $21.84 | 454 |
| 2021-10-26 | $21.93 | $21.93 | $21.90 | $21.90 | $21.90 | 166,013 |
| 2021-10-25 | $21.83 | $21.88 | $21.81 | $21.86 | $21.86 | 6,668 |
| 2021-10-22 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 25 |
| 2021-10-21 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 25 |
| 2021-10-20 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 926 |
| 2021-10-19 | $21.74 | $21.81 | $21.74 | $21.80 | $21.80 | 3,325 |
| 2021-10-18 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2021-10-15 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2021-10-14 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 5,343 |
| 2021-10-13 | $21.43 | $21.47 | $21.40 | $21.47 | $21.47 | 5,343 |
| 2021-10-12 | $21.38 | $21.38 | $21.31 | $21.31 | $21.31 | 297 |
| 2021-10-11 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 2 |
| 2021-10-08 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 15 |
| 2021-10-07 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 15 |
| 2021-10-06 | $21.11 | $21.23 | $21.11 | $21.23 | $21.23 | 8,690 |
| 2021-10-05 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 4 |
| 2021-10-04 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 58 |
| 2021-10-01 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 1 |
| 2021-09-30 | $21.43 | $21.43 | $21.35 | $21.35 | $21.35 | 1,096 |
| 2021-09-29 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 12 |
| 2021-09-28 | $21.45 | $21.45 | $21.45 | $21.45 | $21.45 | 70 |
| 2021-09-27 | $21.75 | $21.82 | $21.75 | $21.75 | $21.75 | 107,503 |
| 2021-09-24 | $21.76 | $21.77 | $21.76 | $21.77 | $21.77 | 135 |
| 2021-09-23 | $21.84 | $21.87 | $21.83 | $21.87 | $21.87 | 1,711 |
| 2021-09-22 | $21.81 | $21.81 | $21.73 | $21.73 | $21.73 | 454 |
| 2021-09-21 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 56 |
| 2021-09-20 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 56 |
| 2021-09-17 | $21.74 | $21.78 | $21.74 | $21.78 | $21.78 | 200 |
| 2021-09-16 | $21.87 | $21.99 | $21.87 | $21.95 | $21.95 | 3,476 |
| 2021-09-15 | $21.88 | $21.94 | $21.88 | $21.94 | $21.94 | 2,453 |
| 2021-09-14 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 241 |
| 2021-09-13 | $21.90 | $21.96 | $21.90 | $21.96 | $21.96 | 241 |
| 2021-09-10 | $21.88 | $21.88 | $21.87 | $21.87 | $21.87 | 587 |
| 2021-09-09 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 751 |
| 2021-09-08 | $21.96 | $21.98 | $21.88 | $21.92 | $21.92 | 2,073 |
| 2021-09-07 | $22.00 | $22.08 | $21.94 | $22.00 | $22.00 | 21,448 |
| 2021-09-03 | $21.95 | $22.02 | $21.95 | $22.02 | $22.02 | 4,551 |
| 2021-09-02 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 27 |
| 2021-09-01 | $21.86 | $21.92 | $21.86 | $21.92 | $21.92 | 136 |
| 2021-08-31 | $21.86 | $21.88 | $21.76 | $21.82 | $21.82 | 2,210 |
| 2021-08-30 | $21.87 | $21.89 | $21.78 | $21.82 | $21.82 | 20,924 |
| 2021-08-27 | $21.67 | $21.80 | $21.67 | $21.80 | $21.80 | 788 |
| 2021-08-26 | $21.73 | $21.73 | $21.71 | $21.71 | $21.71 | 115,543 |
| 2021-08-25 | $21.71 | $21.78 | $21.71 | $21.78 | $21.78 | 4,130 |
| 2021-08-24 | $21.76 | $21.81 | $21.76 | $21.77 | $21.77 | 313 |
| 2021-08-23 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 1 |
| 2021-08-20 | $21.52 | $21.60 | $21.49 | $21.60 | $21.60 | 400 |
| 2021-08-19 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 37 |
| 2021-08-18 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 4 |
| 2021-08-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 4 |
| 2021-08-16 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 4 |
| 2021-08-13 | $21.80 | $21.91 | $21.80 | $21.91 | $21.91 | 2,020 |
| 2021-08-12 | $21.78 | $21.84 | $21.78 | $21.84 | $21.84 | 500 |
| 2021-08-11 | $21.83 | $21.85 | $21.77 | $21.85 | $21.85 | 33,274 |
| 2021-08-10 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 148 |
| 2021-08-09 | $21.72 | $21.73 | $21.71 | $21.73 | $21.73 | 323 |
| 2021-08-06 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 250 |
| 2021-08-05 | $21.80 | $21.80 | $21.76 | $21.76 | $21.76 | 250 |
| 2021-08-04 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 468 |
| 2021-08-03 | $21.67 | $21.73 | $21.67 | $21.73 | $21.73 | 468 |
| 2021-08-02 | $21.74 | $21.74 | $21.66 | $21.66 | $21.66 | 222 |
| 2021-07-30 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 2,929 |
| 2021-07-29 | $21.60 | $21.74 | $21.60 | $21.67 | $21.67 | 2,929 |
| 2021-07-28 | $21.56 | $21.59 | $21.55 | $21.59 | $21.59 | 8,999 |
| 2021-07-27 | $21.52 | $21.52 | $21.50 | $21.52 | $21.52 | 941 |
| 2021-07-26 | $21.57 | $21.57 | $21.57 | $21.57 | $21.57 | 450 |
| 2021-07-23 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 375 |
| 2021-07-22 | $21.51 | $21.51 | $21.46 | $21.46 | $21.46 | 375 |
| 2021-07-21 | $21.42 | $21.44 | $21.42 | $21.44 | $21.44 | 1,042 |
| 2021-07-20 | $21.24 | $21.24 | $21.24 | $21.24 | $21.24 | 10,740 |
| 2021-07-19 | $21.14 | $21.16 | $21.08 | $21.12 | $21.12 | 10,740 |
| 2021-07-16 | $21.43 | $21.47 | $21.39 | $21.39 | $21.39 | 1,800 |
| 2021-07-15 | $21.53 | $21.53 | $21.39 | $21.50 | $21.50 | 2,546 |
| 2021-07-14 | $21.66 | $21.66 | $21.62 | $21.62 | $21.62 | 904 |
| 2021-07-13 | $21.65 | $21.65 | $21.58 | $21.58 | $21.58 | 22,146 |
| 2021-07-12 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 26 |
| 2021-07-09 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 0 |
| 2021-07-08 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 542 |
| 2021-07-07 | $21.59 | $21.62 | $21.56 | $21.56 | $21.56 | 542 |
| 2021-07-06 | $21.45 | $21.50 | $21.45 | $21.50 | $21.50 | 125 |
| 2021-07-02 | $21.61 | $21.61 | $21.56 | $21.56 | $21.56 | 443 |
| 2021-07-01 | $21.52 | $21.52 | $21.52 | $21.52 | $21.52 | 1 |
| 2021-06-30 | $21.49 | $21.50 | $21.49 | $21.50 | $21.50 | 224 |
| 2021-06-29 | $21.61 | $21.62 | $21.61 | $21.62 | $21.62 | 877 |
| 2021-06-28 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 2 |
| 2021-06-25 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | 5 |
| 2021-06-24 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 2 |
| 2021-06-23 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 11 |
| 2021-06-22 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 1 |
| 2021-06-21 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 1 |
| 2021-06-18 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 5 |
| 2021-06-17 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 4 |
| 2021-06-16 | $21.84 | $21.84 | $21.71 | $21.71 | $21.71 | 124 |
| 2021-06-15 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 2,643 |
| 2021-06-14 | $21.78 | $21.81 | $21.70 | $21.75 | $21.75 | 2,643 |
| 2021-06-11 | $21.73 | $21.73 | $21.73 | $21.73 | $21.73 | 6 |
| 2021-06-10 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 30 |
| 2021-06-09 | $21.64 | $21.68 | $21.64 | $21.68 | $21.68 | 500 |
| 2021-06-08 | $21.65 | $21.75 | $21.65 | $21.72 | $21.72 | 1,499 |
| 2021-06-07 | $21.63 | $21.71 | $21.63 | $21.71 | $21.71 | 748 |
| 2021-06-04 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 72 |
| 2021-06-03 | $21.64 | $21.65 | $21.51 | $21.58 | $21.58 | 3,311 |
| 2021-06-02 | $21.62 | $21.68 | $21.59 | $21.64 | $21.64 | 2,154 |
| 2021-06-01 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 9 |
| 2021-05-28 | $21.51 | $21.57 | $21.51 | $21.56 | $21.56 | 5,395 |
| 2021-05-27 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 1 |
| 2021-05-26 | $21.40 | $21.46 | $21.38 | $21.46 | $21.46 | 8,303 |
| 2021-05-25 | $21.50 | $21.51 | $21.41 | $21.45 | $21.45 | 3,022 |
| 2021-05-24 | $21.39 | $21.46 | $21.39 | $21.46 | $21.46 | 864 |
| 2021-05-21 | $21.38 | $21.38 | $21.38 | $21.38 | $21.38 | 231 |
| 2021-05-20 | $21.36 | $21.36 | $21.36 | $21.36 | $21.36 | 3 |
| 2021-05-19 | $21.29 | $21.29 | $21.17 | $21.21 | $21.21 | 1,504 |
| 2021-05-18 | $21.45 | $21.45 | $21.32 | $21.37 | $21.37 | 2,062 |
| 2021-05-17 | $21.34 | $21.34 | $21.34 | $21.34 | $21.34 | 1 |
| 2021-05-14 | $21.26 | $21.34 | $21.26 | $21.34 | $21.34 | 486 |
| 2021-05-13 | $21.07 | $21.15 | $21.05 | $21.15 | $21.15 | 3,645 |
| 2021-05-12 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 300 |
| 2021-05-11 | $21.10 | $21.25 | $21.10 | $21.25 | $21.25 | 1,321 |
| 2021-05-10 | $21.46 | $21.46 | $21.40 | $21.40 | $21.40 | 180 |
| 2021-05-07 | $21.49 | $21.49 | $21.43 | $21.46 | $21.46 | 752 |
| 2021-05-06 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 5,013 |
| 2021-05-05 | $21.42 | $21.42 | $21.22 | $21.22 | $21.22 | 5,013 |
| 2021-05-04 | $21.08 | $21.08 | $21.04 | $21.06 | $21.06 | 427 |
| 2021-05-03 | $21.32 | $21.32 | $21.22 | $21.26 | $21.26 | 565 |
| 2021-04-30 | $21.10 | $21.11 | $21.05 | $21.09 | $21.09 | 1,860 |
| 2021-04-29 | $21.26 | $21.28 | $21.25 | $21.27 | $21.27 | 1,315 |
| 2021-04-28 | $21.27 | $21.30 | $21.27 | $21.30 | $21.30 | 369 |
| 2021-04-27 | $21.22 | $21.25 | $21.22 | $21.25 | $21.25 | 289 |
| 2021-04-26 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 674 |
| 2021-04-23 | $21.19 | $21.27 | $21.19 | $21.27 | $21.27 | 356 |
| 2021-04-22 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 2,000 |
| 2021-04-21 | $21.17 | $21.20 | $21.17 | $21.18 | $21.18 | 2,000 |
| 2021-04-20 | $21.07 | $21.07 | $21.04 | $21.07 | $21.07 | 1,032 |
| 2021-04-19 | $21.27 | $21.27 | $21.27 | $21.27 | $21.27 | 20 |
| 2021-04-16 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 20 |
| 2021-04-15 | $21.15 | $21.21 | $21.14 | $21.21 | $21.21 | 7,331 |
| 2021-04-14 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 16 |
| 2021-04-13 | $21.12 | $21.12 | $21.09 | $21.12 | $21.12 | 1,200 |
| 2021-04-12 | $21.08 | $21.08 | $21.05 | $21.06 | $21.06 | 1,235 |
| 2021-04-09 | $21.12 | $21.13 | $21.06 | $21.10 | $21.10 | 4,575 |
| 2021-04-08 | $21.11 | $21.11 | $21.07 | $21.07 | $21.07 | 725 |
| 2021-04-07 | $21.03 | $21.03 | $20.96 | $20.99 | $20.99 | 3,486 |
| 2021-04-06 | $21.00 | $21.00 | $20.95 | $20.95 | $20.95 | 10,847 |
| 2021-04-05 | $21.08 | $21.10 | $20.97 | $21.10 | $21.10 | 6,825 |
| 2021-04-01 | $20.75 | $20.92 | $20.74 | $20.91 | $20.91 | 2,670 |
| 2021-03-31 | $20.75 | $20.82 | $20.73 | $20.76 | $20.76 | 2,647 |
| 2021-03-30 | $20.78 | $20.81 | $20.77 | $20.77 | $20.77 | 1,627 |
| 2021-03-29 | $20.78 | $20.78 | $20.78 | $20.78 | $20.78 | 505 |
| 2021-03-26 | $20.79 | $20.81 | $20.74 | $20.81 | $20.81 | 719 |
| 2021-03-25 | $20.68 | $20.70 | $20.57 | $20.67 | $20.67 | 2,028 |
| 2021-03-24 | $20.66 | $20.68 | $20.55 | $20.55 | $20.55 | 1,841 |
| 2021-03-23 | $20.63 | $20.63 | $20.63 | $20.63 | $20.63 | 900 |
| 2021-03-22 | $20.82 | $20.83 | $20.78 | $20.78 | $20.78 | 900 |
| 2021-03-19 | $20.71 | $20.80 | $20.70 | $20.75 | $20.75 | 906 |
| 2021-03-18 | $20.83 | $20.83 | $20.70 | $20.71 | $20.71 | 4,178 |
| 2021-03-17 | $20.73 | $20.84 | $20.73 | $20.84 | $20.84 | 1,439 |
| 2021-03-16 | $20.77 | $20.79 | $20.76 | $20.76 | $20.76 | 761 |
| 2021-03-15 | $20.65 | $20.75 | $20.65 | $20.74 | $20.74 | 1,099 |
| 2021-03-12 | $20.69 | $20.76 | $20.64 | $20.73 | $20.73 | 2,852 |
| 2021-03-11 | $20.73 | $20.73 | $20.68 | $20.69 | $20.69 | 1,300 |
| 2021-03-10 | $20.65 | $20.65 | $20.62 | $20.65 | $20.65 | 674 |
| 2021-03-09 | $20.62 | $20.65 | $20.60 | $20.60 | $20.60 | 2,728 |
| 2021-03-08 | $20.52 | $20.52 | $20.42 | $20.42 | $20.42 | 500 |
| 2021-03-05 | $20.43 | $20.53 | $20.37 | $20.48 | $20.48 | 6,143 |
| 2021-03-04 | $20.45 | $20.45 | $20.33 | $20.44 | $20.44 | 2,145 |
| 2021-03-03 | $20.52 | $20.55 | $20.50 | $20.51 | $20.51 | 1,385 |
| 2021-03-02 | $20.65 | $20.66 | $20.57 | $20.57 | $20.57 | 1,238 |
| 2021-03-01 | $20.60 | $20.60 | $20.59 | $20.59 | $20.59 | 279 |
| 2021-02-26 | $20.42 | $20.44 | $20.34 | $20.39 | $20.39 | 6,750 |
| 2021-02-25 | $20.59 | $20.60 | $20.54 | $20.54 | $20.54 | 501 |
| 2021-02-24 | $20.71 | $20.75 | $20.67 | $20.72 | $20.72 | 1,292 |
| 2021-02-23 | $20.63 | $20.66 | $20.63 | $20.66 | $20.66 | 421 |
| 2021-02-22 | $20.73 | $20.74 | $20.66 | $20.66 | $20.66 | 4,363 |
| 2021-02-19 | $20.79 | $20.79 | $20.72 | $20.72 | $20.72 | 5,800 |
| 2021-02-18 | $20.59 | $20.71 | $20.52 | $20.71 | $20.71 | 9,999 |
| 2021-02-17 | $20.68 | $20.74 | $20.65 | $20.70 | $20.70 | 3,750 |
| 2021-02-16 | $20.88 | $20.88 | $20.78 | $20.79 | $20.79 | 12,237 |
| 2021-02-12 | $20.69 | $20.71 | $20.67 | $20.69 | $20.69 | 8,312 |
| 2021-02-11 | $20.65 | $20.66 | $20.59 | $20.62 | $20.62 | 2,325 |
| 2021-02-10 | $20.58 | $20.62 | $20.54 | $20.54 | $20.54 | 8,457 |
| 2021-02-09 | $20.60 | $20.63 | $20.54 | $20.61 | $20.61 | 6,961 |
| 2021-02-08 | $20.63 | $20.63 | $20.47 | $20.52 | $20.52 | 12,203 |
| 2021-02-05 | $20.50 | $20.50 | $20.39 | $20.50 | $20.50 | 5,800 |
| 2021-02-04 | $20.34 | $20.51 | $20.31 | $20.35 | $20.35 | 12,968 |
| 2021-02-03 | $20.34 | $20.35 | $20.26 | $20.32 | $20.32 | 2,248 |
| 2021-02-02 | $20.23 | $20.29 | $20.19 | $20.29 | $20.29 | 9,095 |
| 2021-02-01 | $20.14 | $20.18 | $20.13 | $20.14 | $20.14 | 3,471 |
| 2021-01-29 | $20.25 | $20.28 | $19.99 | $20.01 | $20.01 | 27,166 |
| 2021-01-28 | $20.46 | $20.46 | $20.32 | $20.32 | $20.32 | 12,747 |
| 2021-01-27 | $20.37 | $20.39 | $20.24 | $20.39 | $20.39 | 9,122 |
| 2021-01-26 | $20.61 | $20.61 | $20.50 | $20.50 | $20.50 | 9,312 |
| 2021-01-25 | $20.48 | $20.59 | $20.39 | $20.48 | $20.48 | 17,813 |
| 2021-01-22 | $20.56 | $20.56 | $20.46 | $20.51 | $20.51 | 8,131 |
| 2021-01-21 | $20.55 | $20.63 | $20.53 | $20.57 | $20.57 | 7,103 |
| 2021-01-20 | $20.54 | $20.59 | $20.48 | $20.56 | $20.56 | 12,210 |
| 2021-01-19 | $20.48 | $20.58 | $20.38 | $20.47 | $20.47 | 33,435 |
| 2021-01-15 | $20.50 | $20.50 | $20.36 | $20.42 | $20.42 | 8,631 |
| 2021-01-14 | $20.57 | $20.76 | $20.49 | $20.64 | $20.64 | 6,184 |
| 2021-01-13 | $20.49 | $20.51 | $20.43 | $20.46 | $20.46 | 13,247 |
| 2021-01-12 | $20.40 | $20.47 | $20.40 | $20.47 | $20.47 | 1,140 |
| 2021-01-11 | $20.42 | $20.61 | $20.40 | $20.41 | $20.41 | 8,345 |
| 2021-01-08 | $20.53 | $20.57 | $20.49 | $20.57 | $20.57 | 754 |
| 2021-01-07 | $20.45 | $20.50 | $20.45 | $20.48 | $20.48 | 775 |
| 2021-01-06 | $20.48 | $20.59 | $20.38 | $20.56 | $20.56 | 67,307 |
| 2021-01-05 | $20.30 | $20.49 | $20.27 | $20.49 | $20.49 | 2,574 |
| 2021-01-04 | $20.28 | $20.29 | $20.20 | $20.29 | $20.29 | 4,258 |
| 2020-12-31 | $20.20 | $20.25 | $20.16 | $20.19 | $20.19 | 1,699 |
| 2020-12-30 | $20.28 | $20.34 | $20.20 | $20.25 | $20.25 | 8,229 |
| 2020-12-29 | $20.31 | $20.34 | $20.24 | $20.29 | $20.29 | 22,497 |
| 2020-12-28 | $20.17 | $20.18 | $20.16 | $20.18 | $20.18 | 2,725 |
| 2020-12-24 | $20.14 | $20.15 | $20.05 | $20.05 | $20.05 | 3,646 |
| 2020-12-23 | $20.09 | $20.14 | $20.04 | $20.14 | $20.14 | 4,958 |
| 2020-12-22 | $19.96 | $20.11 | $19.79 | $19.99 | $19.99 | 50,163 |
| 2020-12-21 | $19.82 | $20.10 | $19.82 | $20.01 | $20.01 | 85,982 |
FT Cboe Vest International Equity Buffer ETF - December (YDEC) News Headlines
Recent FT Cboe Vest International Equity Buffer ETF - December (YDEC) News
Similar Companies to FT Cboe Vest International Equity Buffer ETF - December (YDEC) 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 | -- | -- | -- |