FT Cboe Vest International Equity Buffer ETF - March (YMAR) Exchange: BATS
Data as of May 9, 2025
$24.62 ($-0.09) -0.36%
FT Cboe Vest International Equity Buffer ETF - March - Daily Information
Click for more stock information on FT Cboe Vest International Equity Buffer ETF - March.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $24.69 |
| Previous Close | $24.62 |
| High | $24.69 |
| Low | $24.57 |
| Adjusted Open | $24.69 |
| Previous Adjusted Close | $24.62 |
| Adjusted High | $24.69 |
| Adjusted Low | $24.57 |
About FT Cboe Vest International Equity Buffer ETF - March (YMAR)
FT Cboe Vest International Equity Buffer ETF - March
Invest in FT Cboe Vest International Equity Buffer ETF - March (YMAR)
Historical Stock Data for FT Cboe Vest International Equity Buffer ETF - March (YMAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $24.69 | $24.69 | $24.57 | $24.62 | $24.62 | 48,903 |
| 2025-05-07 | $24.66 | $24.73 | $24.56 | $24.71 | $24.71 | 15,641 |
| 2025-05-06 | $24.77 | $24.78 | $24.71 | $24.72 | $24.72 | 297,602 |
| 2025-05-05 | $24.78 | $24.78 | $24.67 | $24.76 | $24.76 | 22,412 |
| 2025-05-02 | $24.66 | $24.77 | $24.62 | $24.73 | $24.73 | 30,410 |
| 2025-05-01 | $24.55 | $24.58 | $24.41 | $24.48 | $24.48 | 123,400 |
| 2025-04-30 | $24.41 | $24.52 | $24.32 | $24.51 | $24.51 | 22,235 |
| 2025-04-29 | $24.54 | $24.55 | $24.44 | $24.52 | $24.52 | 21,647 |
| 2025-04-28 | $24.44 | $24.55 | $24.34 | $24.55 | $24.55 | 97,281 |
| 2025-04-25 | $24.33 | $24.41 | $24.27 | $24.41 | $24.41 | 35,076 |
| 2025-04-24 | $24.24 | $24.34 | $24.16 | $24.34 | $24.34 | 28,829 |
| 2025-04-23 | $24.16 | $24.25 | $24.05 | $24.06 | $24.06 | 37,503 |
| 2025-04-22 | $23.93 | $24.15 | $23.93 | $24.02 | $24.02 | 31,592 |
| 2025-04-21 | $23.96 | $23.96 | $23.71 | $23.83 | $23.83 | 66,131 |
| 2025-04-17 | $23.80 | $24.01 | $23.76 | $23.90 | $23.90 | 26,763 |
| 2025-04-16 | $23.72 | $23.90 | $23.60 | $23.76 | $23.76 | 15,004 |
| 2025-04-15 | $23.88 | $23.88 | $23.73 | $23.80 | $23.80 | 6,549 |
| 2025-04-14 | $23.72 | $23.72 | $23.51 | $23.69 | $23.69 | 7,021 |
| 2025-04-11 | $23.27 | $23.55 | $23.17 | $23.55 | $23.55 | 26,792 |
| 2025-04-10 | $23.22 | $23.27 | $22.98 | $23.23 | $23.23 | 9,039 |
| 2025-04-09 | $22.54 | $23.50 | $22.43 | $23.49 | $23.49 | 19,805 |
| 2025-04-08 | $23.13 | $23.13 | $22.31 | $22.43 | $22.43 | 39,483 |
| 2025-04-07 | $22.59 | $22.84 | $22.40 | $22.69 | $22.69 | 145,807 |
| 2025-04-04 | $23.21 | $23.22 | $22.83 | $22.91 | $22.91 | 33,033 |
| 2025-04-03 | $23.94 | $23.94 | $23.70 | $23.76 | $23.76 | 14,416 |
| 2025-04-02 | $23.93 | $24.03 | $23.91 | $24.03 | $24.03 | 11,023 |
| 2025-04-01 | $23.93 | $24.01 | $23.87 | $23.99 | $23.99 | 14,701 |
| 2025-03-31 | $23.80 | $23.98 | $23.80 | $23.97 | $23.97 | 625,292 |
| 2025-03-28 | $24.18 | $24.19 | $24.02 | $24.07 | $24.07 | 32,192 |
| 2025-03-27 | $24.07 | $24.25 | $24.07 | $24.14 | $24.14 | 16,824 |
| 2025-03-26 | $24.20 | $24.30 | $24.12 | $24.13 | $24.13 | 18,135 |
| 2025-03-25 | $24.42 | $24.42 | $24.29 | $24.34 | $24.34 | 23,044 |
| 2025-03-24 | $24.29 | $24.32 | $24.19 | $24.32 | $24.32 | 111,247 |
| 2025-03-21 | $24.27 | $24.30 | $24.16 | $24.30 | $24.30 | 84,286 |
| 2025-03-20 | $24.32 | $24.44 | $24.26 | $24.41 | $24.41 | 16,603 |
| 2025-03-19 | $24.45 | $24.66 | $24.43 | $24.62 | $24.62 | 9,292 |
| 2025-03-18 | $24.44 | $24.57 | $24.42 | $24.51 | $24.51 | 8,959 |
| 2025-03-17 | $24.27 | $24.61 | $24.27 | $24.55 | $24.55 | 23,816 |
| 2025-03-14 | $24.14 | $24.32 | $24.10 | $24.32 | $24.32 | 27,146 |
| 2025-03-13 | $23.96 | $23.96 | $23.83 | $23.89 | $23.89 | 16,782 |
| 2025-03-12 | $24.11 | $24.11 | $23.92 | $24.03 | $24.03 | 14,490 |
| 2025-03-11 | $24.07 | $24.07 | $23.81 | $23.93 | $23.93 | 10,718 |
| 2025-03-10 | $24.18 | $24.18 | $23.87 | $23.99 | $23.99 | 439,857 |
| 2025-03-07 | $24.37 | $24.50 | $24.32 | $24.49 | $24.49 | 6,563 |
| 2025-03-06 | $24.31 | $24.50 | $24.29 | $24.30 | $24.30 | 18,752 |
| 2025-03-05 | $24.34 | $24.57 | $24.33 | $24.53 | $24.53 | 32,406 |
| 2025-03-04 | $23.94 | $24.21 | $23.72 | $24.02 | $24.02 | 4,967 |
| 2025-03-03 | $24.06 | $24.21 | $23.89 | $24.02 | $24.02 | 18,173 |
| 2025-02-28 | $23.65 | $23.75 | $23.61 | $23.75 | $23.75 | 3,785 |
| 2025-02-27 | $23.92 | $23.92 | $23.69 | $23.72 | $23.72 | 6,481 |
| 2025-02-26 | $24.04 | $24.11 | $23.85 | $23.92 | $23.92 | 23,001 |
| 2025-02-25 | $23.97 | $23.97 | $23.82 | $23.91 | $23.91 | 21,436 |
| 2025-02-24 | $23.81 | $23.86 | $23.75 | $23.75 | $23.75 | 16,636 |
| 2025-02-21 | $23.89 | $23.89 | $23.75 | $23.79 | $23.79 | 9,073 |
| 2025-02-20 | $23.88 | $23.91 | $23.81 | $23.90 | $23.90 | 11,079 |
| 2025-02-19 | $23.77 | $23.80 | $23.75 | $23.78 | $23.78 | 11,435 |
| 2025-02-18 | $23.97 | $24.04 | $23.95 | $23.98 | $23.98 | 10,701 |
| 2025-02-14 | $24.01 | $24.01 | $23.86 | $23.87 | $23.87 | 6,499 |
| 2025-02-13 | $23.74 | $23.84 | $23.71 | $23.82 | $23.82 | 13,212 |
| 2025-02-12 | $23.45 | $23.67 | $23.44 | $23.62 | $23.62 | 17,680 |
| 2025-02-11 | $23.42 | $23.58 | $23.42 | $23.55 | $23.55 | 6,694 |
| 2025-02-10 | $23.48 | $23.48 | $23.42 | $23.42 | $23.42 | 7,049 |
| 2025-02-07 | $23.51 | $23.51 | $23.35 | $23.37 | $23.37 | 4,942 |
| 2025-02-06 | $23.51 | $23.57 | $23.47 | $23.49 | $23.49 | 3,850 |
| 2025-02-05 | $23.44 | $23.50 | $23.35 | $23.46 | $23.46 | 18,219 |
| 2025-02-04 | $23.26 | $23.31 | $23.23 | $23.30 | $23.30 | 8,683 |
| 2025-02-03 | $23.16 | $23.22 | $22.14 | $23.17 | $23.17 | 48,769 |
| 2025-01-31 | $23.42 | $23.42 | $23.27 | $23.30 | $23.30 | 5,667 |
| 2025-01-30 | $23.40 | $23.48 | $23.39 | $23.41 | $23.41 | 5,473 |
| 2025-01-29 | $23.31 | $23.33 | $23.25 | $23.26 | $23.26 | 11,369 |
| 2025-01-28 | $23.35 | $23.35 | $23.22 | $23.26 | $23.26 | 10,762 |
| 2025-01-27 | $23.24 | $23.31 | $23.23 | $23.29 | $23.29 | 4,453 |
| 2025-01-24 | $23.28 | $23.33 | $23.26 | $23.30 | $23.30 | 2,614 |
| 2025-01-23 | $23.15 | $23.24 | $23.10 | $23.21 | $23.21 | 7,281 |
| 2025-01-22 | $23.14 | $23.19 | $23.09 | $23.11 | $23.11 | 16,104 |
| 2025-01-21 | $23.04 | $23.18 | $23.02 | $23.14 | $23.14 | 9,322 |
| 2025-01-17 | $22.99 | $23.01 | $22.93 | $22.97 | $22.97 | 7,332 |
| 2025-01-16 | $22.86 | $22.96 | $22.86 | $22.88 | $22.88 | 9,715 |
| 2025-01-15 | $22.94 | $22.94 | $22.70 | $22.87 | $22.87 | 12,266 |
| 2025-01-14 | $22.81 | $22.81 | $22.77 | $22.79 | $22.79 | 899 |
| 2025-01-13 | $22.81 | $22.81 | $22.72 | $22.77 | $22.77 | 4,366 |
| 2025-01-10 | $22.87 | $22.87 | $22.75 | $22.78 | $22.78 | 9,029 |
| 2025-01-08 | $22.89 | $22.93 | $22.87 | $22.93 | $22.93 | 7,273 |
| 2025-01-07 | $23.00 | $23.01 | $22.88 | $22.92 | $22.92 | 22,328 |
| 2025-01-06 | $22.89 | $22.99 | $22.89 | $22.89 | $22.89 | 6,359 |
| 2025-01-03 | $22.86 | $22.86 | $22.76 | $22.83 | $22.83 | 8,848 |
| 2025-01-02 | $22.78 | $22.86 | $22.77 | $22.77 | $22.77 | 15,897 |
| 2024-12-31 | $22.83 | $22.87 | $22.78 | $22.79 | $22.79 | 15,086 |
| 2024-12-30 | $22.82 | $22.83 | $22.77 | $22.83 | $22.83 | 18,169 |
| 2024-12-27 | $22.88 | $22.93 | $22.88 | $22.88 | $22.88 | 195,419 |
| 2024-12-26 | $22.93 | $22.94 | $22.86 | $22.90 | $22.90 | 27,179 |
| 2024-12-24 | $22.81 | $22.88 | $22.81 | $22.85 | $22.85 | 3,331 |
| 2024-12-23 | $22.84 | $22.85 | $22.74 | $22.83 | $22.83 | 10,927 |
| 2024-12-20 | $22.76 | $22.87 | $22.72 | $22.80 | $22.80 | 19,695 |
| 2024-12-19 | $22.92 | $22.92 | $22.79 | $22.82 | $22.82 | 13,873 |
| 2024-12-18 | $23.12 | $23.12 | $22.82 | $22.82 | $22.82 | 25,691 |
| 2024-12-17 | $23.13 | $23.13 | $23.05 | $23.07 | $23.07 | 19,228 |
| 2024-12-16 | $23.09 | $23.19 | $23.07 | $23.13 | $23.13 | 12,041 |
| 2024-12-13 | $23.26 | $23.26 | $23.09 | $23.15 | $23.15 | 6,333 |
| 2024-12-12 | $23.27 | $23.27 | $23.14 | $23.14 | $23.14 | 4,968 |
| 2024-12-11 | $23.27 | $23.34 | $23.25 | $23.31 | $23.31 | 5,511 |
| 2024-12-10 | $23.36 | $23.37 | $23.19 | $23.19 | $23.19 | 12,901 |
| 2024-12-09 | $23.51 | $23.51 | $23.35 | $23.37 | $23.37 | 3,219 |
| 2024-12-06 | $23.46 | $23.46 | $23.34 | $23.34 | $23.34 | 5,984 |
| 2024-12-05 | $23.37 | $23.41 | $23.37 | $23.38 | $23.38 | 7,621 |
| 2024-12-04 | $23.38 | $23.38 | $23.28 | $23.31 | $23.31 | 18,721 |
| 2024-12-03 | $23.31 | $23.33 | $23.26 | $23.31 | $23.31 | 12,855 |
| 2024-12-02 | $23.20 | $23.24 | $23.20 | $23.23 | $23.23 | 3,705 |
| 2024-11-29 | $23.01 | $23.16 | $23.01 | $23.16 | $23.16 | 1,478 |
| 2024-11-27 | $22.99 | $23.01 | $22.98 | $23.01 | $23.01 | 10,439 |
| 2024-11-26 | $23.00 | $23.00 | $22.90 | $22.93 | $22.93 | 7,869 |
| 2024-11-25 | $23.08 | $23.08 | $22.97 | $23.04 | $23.04 | 8,465 |
| 2024-11-22 | $22.96 | $22.99 | $22.91 | $22.97 | $22.97 | 9,214 |
| 2024-11-21 | $22.93 | $22.93 | $22.88 | $22.89 | $22.89 | 12,641 |
| 2024-11-20 | $22.88 | $22.93 | $22.82 | $22.90 | $22.90 | 7,744 |
| 2024-11-19 | $22.95 | $22.98 | $22.88 | $22.96 | $22.96 | 10,153 |
| 2024-11-18 | $22.91 | $22.99 | $22.90 | $22.98 | $22.98 | 31,904 |
| 2024-11-15 | $22.96 | $22.96 | $22.89 | $22.90 | $22.90 | 14,175 |
| 2024-11-14 | $23.03 | $23.10 | $22.96 | $22.98 | $22.98 | 5,090 |
| 2024-11-13 | $23.03 | $23.06 | $22.93 | $23.02 | $23.02 | 11,959 |
| 2024-11-12 | $23.13 | $23.18 | $22.98 | $23.05 | $23.05 | 52,276 |
| 2024-11-11 | $23.39 | $23.39 | $23.28 | $23.31 | $23.31 | 10,856 |
| 2024-11-08 | $23.34 | $23.34 | $23.27 | $23.31 | $23.31 | 314,795 |
| 2024-11-07 | $23.53 | $23.58 | $23.45 | $23.55 | $23.55 | 17,343 |
| 2024-11-06 | $23.24 | $23.31 | $23.22 | $23.31 | $23.31 | 8,758 |
| 2024-11-05 | $23.42 | $23.56 | $23.42 | $23.49 | $23.49 | 18,884 |
| 2024-11-04 | $23.48 | $23.49 | $23.34 | $23.41 | $23.41 | 126,857 |
| 2024-11-01 | $23.46 | $23.46 | $23.37 | $23.40 | $23.40 | 3,633 |
| 2024-10-31 | $23.45 | $23.45 | $23.26 | $23.33 | $23.33 | 13,826 |
| 2024-10-30 | $23.39 | $23.49 | $23.39 | $23.42 | $23.42 | 4,629 |
| 2024-10-29 | $23.62 | $23.62 | $23.49 | $23.56 | $23.56 | 23,127 |
| 2024-10-28 | $23.51 | $23.63 | $23.51 | $23.62 | $23.62 | 12,168 |
| 2024-10-25 | $23.60 | $23.61 | $23.44 | $23.45 | $23.45 | 18,290 |
| 2024-10-24 | $23.59 | $23.59 | $23.49 | $23.50 | $23.50 | 7,912 |
| 2024-10-23 | $23.53 | $23.53 | $23.42 | $23.42 | $23.42 | 35,229 |
| 2024-10-22 | $23.56 | $23.62 | $23.56 | $23.60 | $23.60 | 6,696 |
| 2024-10-21 | $23.73 | $23.89 | $23.67 | $23.67 | $23.67 | 4,225 |
| 2024-10-18 | $23.87 | $23.93 | $23.87 | $23.92 | $23.92 | 3,825 |
| 2024-10-17 | $23.94 | $23.94 | $23.78 | $23.79 | $23.79 | 3,321 |
| 2024-10-16 | $23.79 | $23.81 | $23.77 | $23.78 | $23.78 | 4,426 |
| 2024-10-15 | $24.00 | $24.00 | $23.74 | $23.74 | $23.74 | 33,491 |
| 2024-10-14 | $24.02 | $24.09 | $24.01 | $24.09 | $24.09 | 6,199 |
| 2024-10-11 | $23.97 | $23.99 | $23.97 | $23.98 | $23.98 | 981 |
| 2024-10-10 | $23.83 | $23.91 | $23.83 | $23.88 | $23.88 | 15,661 |
| 2024-10-09 | $23.78 | $23.97 | $23.78 | $23.94 | $23.94 | 192,398 |
| 2024-10-08 | $23.90 | $23.91 | $23.88 | $23.89 | $23.89 | 6,222 |
| 2024-10-07 | $24.00 | $24.00 | $23.89 | $23.91 | $23.91 | 8,119 |
| 2024-10-04 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 336 |
| 2024-10-03 | $23.96 | $23.97 | $23.90 | $23.91 | $23.91 | 7,392 |
| 2024-10-02 | $24.06 | $24.11 | $24.05 | $24.07 | $24.07 | 17,428 |
| 2024-10-01 | $24.12 | $24.14 | $24.05 | $24.10 | $24.10 | 18,618 |
| 2024-09-30 | $24.31 | $24.31 | $24.20 | $24.25 | $24.25 | 7,352 |
| 2024-09-27 | $24.39 | $24.39 | $24.28 | $24.28 | $24.28 | 6,863 |
| 2024-09-26 | $24.32 | $24.37 | $24.32 | $24.37 | $24.37 | 408 |
| 2024-09-25 | $24.21 | $24.21 | $24.03 | $24.03 | $24.03 | 2,924 |
| 2024-09-24 | $24.09 | $24.14 | $24.09 | $24.12 | $24.12 | 6,267 |
| 2024-09-23 | $24.06 | $24.11 | $23.88 | $24.02 | $24.02 | 23,132 |
| 2024-09-20 | $24.03 | $24.04 | $23.96 | $23.99 | $23.99 | 1,962 |
| 2024-09-19 | $24.06 | $24.20 | $24.06 | $24.13 | $24.13 | 9,993 |
| 2024-09-18 | $23.86 | $24.04 | $23.82 | $23.89 | $23.89 | 9,204 |
| 2024-09-17 | $24.03 | $24.03 | $23.85 | $23.85 | $23.85 | 11,459 |
| 2024-09-16 | $23.92 | $24.00 | $23.89 | $24.00 | $24.00 | 11,462 |
| 2024-09-13 | $23.77 | $23.90 | $23.77 | $23.82 | $23.82 | 6,060 |
| 2024-09-12 | $23.77 | $23.84 | $23.76 | $23.77 | $23.77 | 4,829 |
| 2024-09-11 | $23.57 | $23.64 | $23.53 | $23.64 | $23.64 | 4,247 |
| 2024-09-10 | $23.55 | $23.59 | $23.47 | $23.55 | $23.55 | 5,035 |
| 2024-09-09 | $23.66 | $23.70 | $23.62 | $23.63 | $23.63 | 2,738 |
| 2024-09-06 | $23.71 | $23.71 | $23.50 | $23.52 | $23.52 | 2,873 |
| 2024-09-05 | $23.79 | $23.80 | $23.75 | $23.76 | $23.76 | 13,207 |
| 2024-09-04 | $23.78 | $23.85 | $23.77 | $23.77 | $23.77 | 2,441 |
| 2024-09-03 | $23.95 | $24.00 | $23.82 | $23.86 | $23.86 | 8,206 |
| 2024-08-30 | $24.18 | $24.18 | $24.07 | $24.11 | $24.11 | 6,193 |
| 2024-08-29 | $24.17 | $24.17 | $24.08 | $24.09 | $24.09 | 1,346 |
| 2024-08-28 | $23.98 | $24.09 | $23.96 | $23.99 | $23.99 | 13,138 |
| 2024-08-27 | $24.03 | $24.09 | $24.03 | $24.06 | $24.06 | 2,118 |
| 2024-08-26 | $23.94 | $24.05 | $23.94 | $23.98 | $23.98 | 14,090 |
| 2024-08-23 | $23.90 | $24.10 | $23.90 | $24.09 | $24.09 | 6,205 |
| 2024-08-22 | $23.92 | $23.92 | $23.76 | $23.77 | $23.77 | 23,909 |
| 2024-08-21 | $23.82 | $23.94 | $23.81 | $23.91 | $23.91 | 24,983 |
| 2024-08-20 | $23.83 | $23.83 | $23.71 | $23.78 | $23.78 | 4,112 |
| 2024-08-19 | $23.71 | $23.84 | $23.71 | $23.78 | $23.78 | 6,401 |
| 2024-08-16 | $23.58 | $23.62 | $23.57 | $23.60 | $23.60 | 5,656 |
| 2024-08-15 | $23.49 | $23.55 | $23.48 | $23.53 | $23.53 | 8,670 |
| 2024-08-14 | $23.33 | $23.35 | $23.31 | $23.35 | $23.35 | 1,666 |
| 2024-08-13 | $23.12 | $23.29 | $23.12 | $23.27 | $23.27 | 5,492 |
| 2024-08-12 | $23.07 | $23.09 | $23.01 | $23.05 | $23.05 | 10,340 |
| 2024-08-09 | $22.96 | $23.10 | $22.96 | $23.04 | $23.04 | 7,248 |
| 2024-08-08 | $22.96 | $23.06 | $22.94 | $22.99 | $22.99 | 54,790 |
| 2024-08-07 | $23.06 | $23.06 | $22.79 | $22.85 | $22.85 | 77,133 |
| 2024-08-06 | $22.60 | $22.83 | $22.60 | $22.76 | $22.76 | 37,767 |
| 2024-08-05 | $22.67 | $22.84 | $22.60 | $22.78 | $22.78 | 21,954 |
| 2024-08-02 | $23.05 | $23.05 | $22.95 | $23.03 | $23.03 | 42,029 |
| 2024-08-01 | $23.37 | $23.41 | $23.15 | $23.16 | $23.16 | 4,250 |
| 2024-07-31 | $23.61 | $23.62 | $23.45 | $23.59 | $23.59 | 5,253 |
| 2024-07-30 | $23.37 | $23.39 | $23.32 | $23.35 | $23.35 | 4,293 |
| 2024-07-29 | $23.38 | $23.38 | $23.31 | $23.35 | $23.35 | 8,575 |
| 2024-07-26 | $23.37 | $23.43 | $23.35 | $23.36 | $23.36 | 139,636 |
| 2024-07-25 | $23.24 | $23.33 | $23.18 | $23.18 | $23.18 | 9,405 |
| 2024-07-24 | $23.41 | $23.46 | $23.23 | $23.31 | $23.31 | 6,590 |
| 2024-07-23 | $23.50 | $23.52 | $23.47 | $23.50 | $23.50 | 6,691 |
| 2024-07-22 | $23.60 | $23.60 | $23.48 | $23.57 | $23.57 | 15,991 |
| 2024-07-19 | $23.41 | $23.44 | $23.38 | $23.40 | $23.40 | 3,261 |
| 2024-07-18 | $23.70 | $23.70 | $23.47 | $23.50 | $23.50 | 9,148 |
| 2024-07-17 | $23.70 | $23.70 | $23.62 | $23.63 | $23.63 | 135,319 |
| 2024-07-16 | $23.67 | $23.72 | $23.62 | $23.72 | $23.72 | 8,520 |
| 2024-07-15 | $23.80 | $23.80 | $23.61 | $23.62 | $23.62 | 4,623 |
| 2024-07-12 | $23.79 | $23.84 | $23.76 | $23.78 | $23.78 | 11,430 |
| 2024-07-11 | $23.60 | $23.71 | $23.41 | $23.62 | $23.62 | 103,209 |
| 2024-07-10 | $23.49 | $23.59 | $23.49 | $23.58 | $23.58 | 21,124 |
| 2024-07-09 | $23.37 | $23.41 | $23.35 | $23.39 | $23.39 | 10,165 |
| 2024-07-08 | $23.57 | $23.57 | $23.42 | $23.42 | $23.42 | 17,085 |
| 2024-07-05 | $23.48 | $23.55 | $23.47 | $23.48 | $23.48 | 13,458 |
| 2024-07-03 | $23.42 | $23.45 | $23.42 | $23.43 | $23.43 | 1,216 |
| 2024-07-02 | $23.20 | $23.27 | $23.19 | $23.25 | $23.25 | 5,490 |
| 2024-07-01 | $23.33 | $23.33 | $23.18 | $23.22 | $23.22 | 5,030 |
| 2024-06-28 | $23.21 | $23.22 | $23.16 | $23.18 | $23.18 | 3,882 |
| 2024-06-27 | $23.15 | $23.23 | $23.11 | $23.18 | $23.18 | 1,958 |
| 2024-06-26 | $23.15 | $23.19 | $23.09 | $23.15 | $23.15 | 6,865 |
| 2024-06-25 | $23.23 | $23.25 | $23.17 | $23.25 | $23.25 | 3,769 |
| 2024-06-24 | $23.25 | $23.25 | $23.18 | $23.21 | $23.21 | 9,021 |
| 2024-06-21 | $23.06 | $23.14 | $23.06 | $23.06 | $23.06 | 20,711 |
| 2024-06-20 | $23.17 | $23.24 | $23.14 | $23.22 | $23.22 | 9,383 |
| 2024-06-18 | $23.16 | $23.22 | $23.13 | $23.17 | $23.17 | 60,296 |
| 2024-06-17 | $22.95 | $23.16 | $22.95 | $23.12 | $23.12 | 10,088 |
| 2024-06-14 | $23.08 | $23.11 | $23.01 | $23.11 | $23.11 | 24,043 |
| 2024-06-13 | $23.20 | $23.25 | $23.15 | $23.25 | $23.25 | 43,644 |
| 2024-06-12 | $23.56 | $23.56 | $23.36 | $23.43 | $23.43 | 20,109 |
| 2024-06-11 | $23.21 | $23.26 | $23.18 | $23.22 | $23.22 | 13,674 |
| 2024-06-10 | $23.38 | $23.44 | $23.31 | $23.38 | $23.38 | 30,382 |
| 2024-06-07 | $23.51 | $23.52 | $23.39 | $23.39 | $23.39 | 9,796 |
| 2024-06-06 | $23.52 | $23.60 | $23.52 | $23.58 | $23.58 | 12,407 |
| 2024-06-05 | $23.52 | $23.54 | $23.39 | $23.54 | $23.54 | 13,719 |
| 2024-06-04 | $23.38 | $23.46 | $23.38 | $23.42 | $23.42 | 10,940 |
| 2024-06-03 | $23.42 | $23.49 | $23.40 | $23.40 | $23.40 | 20,368 |
| 2024-05-31 | $23.34 | $23.42 | $23.28 | $23.37 | $23.37 | 17,107 |
| 2024-05-30 | $23.26 | $23.32 | $23.23 | $23.24 | $23.24 | 27,570 |
| 2024-05-29 | $23.30 | $23.30 | $23.15 | $23.17 | $23.17 | 20,334 |
| 2024-05-28 | $23.38 | $23.50 | $23.34 | $23.41 | $23.41 | 14,199 |
| 2024-05-24 | $23.33 | $23.40 | $23.30 | $23.38 | $23.38 | 21,357 |
| 2024-05-23 | $23.50 | $23.50 | $23.26 | $23.28 | $23.28 | 19,967 |
| 2024-05-22 | $23.43 | $23.43 | $23.31 | $23.35 | $23.35 | 17,564 |
| 2024-05-21 | $23.44 | $23.50 | $23.41 | $23.42 | $23.42 | 51,974 |
| 2024-05-20 | $23.53 | $23.55 | $23.45 | $23.52 | $23.52 | 62,067 |
| 2024-05-17 | $23.48 | $23.52 | $23.45 | $23.45 | $23.45 | 18,967 |
| 2024-05-16 | $23.41 | $23.49 | $23.38 | $23.39 | $23.39 | 15,234 |
| 2024-05-15 | $23.43 | $23.53 | $23.42 | $23.49 | $23.49 | 20,504 |
| 2024-05-14 | $23.33 | $23.38 | $23.27 | $23.37 | $23.37 | 8,345 |
| 2024-05-13 | $23.31 | $23.31 | $23.20 | $23.22 | $23.22 | 13,262 |
| 2024-05-10 | $23.32 | $23.32 | $23.21 | $23.22 | $23.22 | 10,608 |
| 2024-05-09 | $23.15 | $23.24 | $23.15 | $23.22 | $23.22 | 115,194 |
| 2024-05-08 | $23.11 | $23.14 | $23.07 | $23.07 | $23.07 | 9,624 |
| 2024-05-07 | $23.17 | $23.17 | $23.09 | $23.17 | $23.17 | 12,355 |
| 2024-05-06 | $23.04 | $23.14 | $23.04 | $23.14 | $23.14 | 11,890 |
| 2024-05-03 | $23.00 | $23.03 | $22.90 | $23.02 | $23.02 | 12,805 |
| 2024-05-02 | $22.85 | $22.88 | $22.76 | $22.84 | $22.84 | 13,395 |
| 2024-05-01 | $22.71 | $22.91 | $22.61 | $22.69 | $22.69 | 10,484 |
| 2024-04-30 | $22.84 | $22.90 | $22.69 | $22.74 | $22.74 | 22,726 |
| 2024-04-29 | $22.91 | $22.91 | $22.85 | $22.89 | $22.89 | 14,008 |
| 2024-04-26 | $22.79 | $22.89 | $22.74 | $22.78 | $22.78 | 145,228 |
| 2024-04-25 | $22.60 | $22.78 | $22.56 | $22.70 | $22.70 | 119,237 |
| 2024-04-24 | $22.87 | $22.87 | $22.73 | $22.82 | $22.82 | 35,756 |
| 2024-04-23 | $22.75 | $22.83 | $22.75 | $22.82 | $22.82 | 19,627 |
| 2024-04-22 | $22.58 | $22.70 | $22.52 | $22.69 | $22.69 | 35,709 |
| 2024-04-19 | $22.57 | $22.57 | $22.44 | $22.56 | $22.56 | 38,635 |
| 2024-04-18 | $22.55 | $22.58 | $22.49 | $22.53 | $22.53 | 12,376 |
| 2024-04-17 | $22.59 | $22.61 | $22.52 | $22.55 | $22.55 | 29,499 |
| 2024-04-16 | $22.64 | $22.64 | $22.52 | $22.57 | $22.57 | 59,909 |
| 2024-04-15 | $22.82 | $22.83 | $22.64 | $22.64 | $22.64 | 22,003 |
| 2024-04-12 | $22.81 | $22.82 | $22.69 | $22.69 | $22.69 | 19,620 |
| 2024-04-11 | $22.99 | $22.99 | $22.74 | $22.94 | $22.94 | 19,489 |
| 2024-04-10 | $22.97 | $22.97 | $22.85 | $22.87 | $22.87 | 35,752 |
| 2024-04-09 | $23.18 | $23.19 | $23.03 | $23.11 | $23.11 | 117,334 |
| 2024-04-08 | $23.05 | $23.08 | $23.04 | $23.08 | $23.08 | 16,973 |
| 2024-04-05 | $22.95 | $23.06 | $22.95 | $23.03 | $23.03 | 48,042 |
| 2024-04-04 | $23.17 | $23.18 | $22.98 | $23.00 | $23.00 | 13,698 |
| 2024-04-03 | $22.99 | $23.10 | $22.98 | $23.10 | $23.10 | 99,829 |
| 2024-04-02 | $23.03 | $23.04 | $22.98 | $23.04 | $23.04 | 170,164 |
| 2024-04-01 | $23.17 | $23.20 | $23.05 | $23.12 | $23.12 | 36,025 |
| 2024-03-28 | $23.22 | $23.22 | $23.13 | $23.17 | $23.17 | 59,381 |
| 2024-03-27 | $23.09 | $23.20 | $23.09 | $23.20 | $23.20 | 19,616 |
| 2024-03-26 | $23.15 | $23.17 | $23.08 | $23.11 | $23.11 | 31,480 |
| 2024-03-25 | $23.12 | $23.14 | $23.09 | $23.11 | $23.11 | 25,771 |
| 2024-03-22 | $23.10 | $23.20 | $23.04 | $23.14 | $23.14 | 42,848 |
| 2024-03-21 | $23.12 | $23.20 | $23.09 | $23.15 | $23.15 | 24,886 |
| 2024-03-20 | $23.02 | $23.21 | $22.96 | $23.12 | $23.12 | 53,836 |
| 2024-03-19 | $23.01 | $23.04 | $22.93 | $23.03 | $23.03 | 26,808 |
| 2024-03-18 | $23.01 | $23.05 | $22.95 | $23.01 | $23.01 | 61,372 |
| 2024-03-15 | $23.12 | $23.14 | $22.96 | $23.11 | $23.11 | 309,671 |
| 2024-03-14 | $23.14 | $23.14 | $22.93 | $23.05 | $23.05 | 8,449 |
| 2024-03-13 | $23.23 | $23.29 | $23.20 | $23.21 | $23.21 | 48,121 |
| 2024-03-12 | $23.18 | $23.25 | $22.96 | $23.24 | $23.24 | 91,809 |
| 2024-03-11 | $22.96 | $23.06 | $22.93 | $23.02 | $23.02 | 23,022 |
| 2024-03-08 | $23.34 | $23.35 | $23.12 | $23.20 | $23.20 | 31,934 |
| 2024-03-07 | $23.18 | $23.27 | $23.16 | $23.25 | $23.25 | 13,779 |
| 2024-03-06 | $22.99 | $23.02 | $22.90 | $22.93 | $22.93 | 17,175 |
| 2024-03-05 | $22.79 | $22.79 | $22.64 | $22.68 | $22.68 | 8,626 |
| 2024-03-04 | $22.66 | $22.79 | $22.66 | $22.73 | $22.73 | 9,336 |
| 2024-03-01 | $22.58 | $22.80 | $22.58 | $22.75 | $22.75 | 8,719 |
| 2024-02-29 | $22.57 | $22.61 | $22.48 | $22.55 | $22.55 | 5,094 |
| 2024-02-28 | $22.55 | $22.55 | $22.48 | $22.48 | $22.48 | 1,791 |
| 2024-02-27 | $22.59 | $22.67 | $22.59 | $22.63 | $22.63 | 9,077 |
| 2024-02-26 | $22.60 | $22.64 | $22.55 | $22.59 | $22.59 | 20,493 |
| 2024-02-23 | $22.62 | $22.65 | $22.60 | $22.60 | $22.60 | 6,162 |
| 2024-02-22 | $22.49 | $22.62 | $22.49 | $22.57 | $22.57 | 13,543 |
| 2024-02-21 | $22.25 | $22.36 | $22.24 | $22.32 | $22.32 | 10,833 |
| 2024-02-20 | $22.36 | $22.36 | $22.29 | $22.32 | $22.32 | 13,717 |
| 2024-02-16 | $22.23 | $22.30 | $22.20 | $22.22 | $22.22 | 11,165 |
| 2024-02-15 | $22.13 | $22.22 | $22.12 | $22.19 | $22.19 | 11,721 |
| 2024-02-14 | $21.84 | $21.98 | $21.83 | $21.95 | $21.95 | 18,964 |
| 2024-02-13 | $21.78 | $21.78 | $21.62 | $21.72 | $21.72 | 63,159 |
| 2024-02-12 | $21.96 | $22.09 | $21.96 | $22.09 | $22.09 | 7,077 |
| 2024-02-09 | $22.00 | $22.06 | $21.91 | $22.06 | $22.06 | 12,083 |
| 2024-02-08 | $21.95 | $21.98 | $21.91 | $21.93 | $21.93 | 5,162 |
| 2024-02-07 | $21.99 | $22.03 | $21.94 | $21.97 | $21.97 | 10,181 |
| 2024-02-06 | $21.99 | $21.99 | $21.93 | $21.99 | $21.99 | 1,384 |
| 2024-02-05 | $21.85 | $21.90 | $21.85 | $21.88 | $21.88 | 2,424 |
| 2024-02-02 | $21.91 | $21.99 | $21.90 | $21.98 | $21.98 | 48,403 |
| 2024-02-01 | $22.06 | $22.17 | $21.96 | $22.13 | $22.13 | 51,618 |
| 2024-01-31 | $22.20 | $22.20 | $21.95 | $21.95 | $21.95 | 6,674 |
| 2024-01-30 | $22.11 | $22.11 | $21.99 | $22.05 | $22.05 | 9,294 |
| 2024-01-29 | $21.96 | $22.08 | $21.91 | $22.08 | $22.08 | 7,364 |
| 2024-01-26 | $21.97 | $21.97 | $21.94 | $21.94 | $21.94 | 5,383 |
| 2024-01-25 | $21.85 | $21.85 | $21.76 | $21.85 | $21.85 | 4,384 |
| 2024-01-24 | $21.90 | $21.91 | $21.79 | $21.80 | $21.80 | 3,695 |
| 2024-01-23 | $21.57 | $21.66 | $21.55 | $21.62 | $21.62 | 6,188 |
| 2024-01-22 | $21.78 | $21.78 | $21.69 | $21.72 | $21.72 | 5,896 |
| 2024-01-19 | $21.47 | $21.65 | $21.47 | $21.65 | $21.65 | 5,348 |
| 2024-01-18 | $21.50 | $21.60 | $21.48 | $21.59 | $21.59 | 2,333 |
| 2024-01-17 | $21.34 | $21.43 | $21.30 | $21.43 | $21.43 | 11,265 |
| 2024-01-16 | $21.78 | $21.78 | $21.57 | $21.60 | $21.60 | 6,043 |
| 2024-01-12 | $22.04 | $22.04 | $21.94 | $21.95 | $21.95 | 4,660 |
| 2024-01-11 | $21.79 | $21.88 | $21.70 | $21.85 | $21.85 | 165,886 |
| 2024-01-10 | $21.86 | $21.93 | $21.84 | $21.89 | $21.89 | 103,148 |
| 2024-01-09 | $21.77 | $21.80 | $21.70 | $21.76 | $21.76 | 27,859 |
| 2024-01-08 | $21.73 | $21.96 | $21.73 | $21.96 | $21.96 | 7,774 |
| 2024-01-05 | $21.84 | $21.87 | $21.69 | $21.74 | $21.74 | 12,252 |
| 2024-01-04 | $21.65 | $21.80 | $21.65 | $21.72 | $21.72 | 20,254 |
| 2024-01-03 | $21.62 | $21.71 | $21.62 | $21.71 | $21.71 | 11,146 |
| 2024-01-02 | $21.90 | $21.91 | $21.79 | $21.82 | $21.82 | 2,771 |
| 2023-12-29 | $22.17 | $22.17 | $22.03 | $22.10 | $22.10 | 2,645 |
| 2023-12-28 | $22.10 | $22.13 | $21.99 | $21.99 | $21.99 | 5,117 |
| 2023-12-27 | $22.07 | $22.12 | $22.01 | $22.08 | $22.08 | 12,281 |
| 2023-12-26 | $21.88 | $22.00 | $21.88 | $21.98 | $21.98 | 3,338 |
| 2023-12-22 | $21.89 | $21.97 | $21.85 | $21.86 | $21.86 | 6,051 |
| 2023-12-21 | $21.73 | $21.84 | $21.51 | $21.83 | $21.83 | 62,424 |
| 2023-12-20 | $21.75 | $21.78 | $21.55 | $21.55 | $21.55 | 51,492 |
| 2023-12-19 | $21.74 | $21.77 | $21.72 | $21.75 | $21.75 | 18,031 |
| 2023-12-18 | $21.55 | $21.58 | $21.53 | $21.56 | $21.56 | 16,643 |
| 2023-12-15 | $21.68 | $21.69 | $21.53 | $21.56 | $21.56 | 79,489 |
| 2023-12-14 | $21.74 | $21.77 | $21.74 | $21.75 | $21.75 | 1,341 |
| 2023-12-13 | $21.29 | $21.62 | $21.25 | $21.62 | $21.62 | 2,475 |
| 2023-12-12 | $21.21 | $21.33 | $21.21 | $21.32 | $21.32 | 3,229 |
| 2023-12-11 | $21.23 | $21.33 | $21.23 | $21.31 | $21.31 | 20,908 |
| 2023-12-08 | $21.22 | $21.26 | $21.21 | $21.25 | $21.25 | 2,780 |
| 2023-12-07 | $21.10 | $21.24 | $21.10 | $21.23 | $21.23 | 23,871 |
| 2023-12-06 | $21.25 | $21.26 | $21.10 | $21.12 | $21.12 | 22,822 |
| 2023-12-05 | $21.11 | $21.12 | $21.04 | $21.07 | $21.07 | 871,422 |
| 2023-12-04 | $21.14 | $21.14 | $21.03 | $21.13 | $21.13 | 7,384 |
| 2023-12-01 | $21.15 | $21.31 | $21.15 | $21.27 | $21.27 | 24,273 |
| 2023-11-30 | $21.07 | $21.09 | $21.01 | $21.05 | $21.05 | 6,583 |
| 2023-11-29 | $21.10 | $21.17 | $21.07 | $21.10 | $21.10 | 8,479 |
| 2023-11-28 | $21.09 | $21.10 | $21.02 | $21.06 | $21.06 | 6,952 |
| 2023-11-27 | $21.02 | $21.09 | $21.01 | $21.05 | $21.05 | 6,817 |
| 2023-11-24 | $21.11 | $21.11 | $21.07 | $21.10 | $21.10 | 4,714 |
| 2023-11-22 | $20.93 | $20.97 | $20.90 | $20.92 | $20.92 | 12,613 |
| 2023-11-21 | $20.95 | $21.13 | $20.90 | $20.97 | $20.97 | 11,657 |
| 2023-11-20 | $20.97 | $21.04 | $20.97 | $21.04 | $21.04 | 10,313 |
| 2023-11-17 | $20.87 | $20.98 | $20.87 | $20.94 | $20.94 | 7,419 |
| 2023-11-16 | $20.70 | $20.87 | $20.69 | $20.70 | $20.70 | 21,294 |
| 2023-11-15 | $20.81 | $20.82 | $20.72 | $20.80 | $20.80 | 9,643 |
| 2023-11-14 | $20.73 | $20.85 | $20.73 | $20.81 | $20.81 | 6,124 |
| 2023-11-13 | $20.29 | $20.39 | $20.22 | $20.37 | $20.37 | 5,722 |
| 2023-11-10 | $20.19 | $20.36 | $20.15 | $20.33 | $20.33 | 7,084 |
| 2023-11-09 | $20.40 | $20.42 | $20.22 | $20.25 | $20.25 | 10,571 |
| 2023-11-08 | $20.32 | $20.32 | $20.23 | $20.23 | $20.23 | 2,232 |
| 2023-11-07 | $20.28 | $20.33 | $20.23 | $20.28 | $20.28 | 19,097 |
| 2023-11-06 | $20.36 | $20.45 | $20.34 | $20.39 | $20.39 | 21,885 |
| 2023-11-03 | $20.47 | $20.52 | $20.46 | $20.47 | $20.47 | 131,586 |
| 2023-11-02 | $20.24 | $20.33 | $20.19 | $20.30 | $20.30 | 281,232 |
| 2023-11-01 | $19.85 | $19.99 | $19.85 | $19.96 | $19.96 | 7,751 |
| 2023-10-31 | $19.85 | $19.90 | $19.82 | $19.87 | $19.87 | 3,407 |
| 2023-10-30 | $19.86 | $19.87 | $19.78 | $19.84 | $19.84 | 5,382 |
| 2023-10-27 | $19.85 | $19.85 | $19.65 | $19.65 | $19.65 | 454,254 |
| 2023-10-26 | $19.68 | $19.75 | $19.65 | $19.69 | $19.69 | 179,319 |
| 2023-10-25 | $19.83 | $19.87 | $19.77 | $19.80 | $19.80 | 100,780 |
| 2023-10-24 | $19.89 | $19.94 | $19.86 | $19.90 | $19.90 | 9,747 |
| 2023-10-23 | $19.73 | $19.90 | $19.73 | $19.82 | $19.82 | 16,097 |
| 2023-10-20 | $19.89 | $19.89 | $19.80 | $19.81 | $19.81 | 8,100 |
| 2023-10-19 | $20.03 | $20.05 | $19.90 | $19.93 | $19.93 | 6,788 |
| 2023-10-18 | $20.13 | $20.13 | $20.07 | $20.07 | $20.07 | 2,835 |
| 2023-10-17 | $20.24 | $20.34 | $20.24 | $20.33 | $20.33 | 6,788 |
| 2023-10-16 | $20.19 | $20.33 | $20.18 | $20.33 | $20.33 | 1,141 |
| 2023-10-13 | $20.19 | $20.22 | $20.19 | $20.22 | $20.22 | 281 |
| 2023-10-12 | $20.31 | $20.38 | $20.28 | $20.31 | $20.31 | 40,041 |
| 2023-10-11 | $20.44 | $20.51 | $20.44 | $20.51 | $20.51 | 3,853 |
| 2023-10-10 | $20.43 | $20.44 | $20.42 | $20.42 | $20.42 | 4,436 |
| 2023-10-09 | $20.08 | $20.22 | $20.08 | $20.22 | $20.22 | 2,681 |
| 2023-10-06 | $20.25 | $20.29 | $20.25 | $20.29 | $20.29 | 1,641 |
| 2023-10-05 | $20.07 | $20.07 | $19.99 | $20.07 | $20.07 | 21,678 |
| 2023-10-04 | $19.89 | $19.95 | $19.84 | $19.93 | $19.93 | 7,839 |
| 2023-10-03 | $19.95 | $19.95 | $19.87 | $19.92 | $19.92 | 2,818 |
| 2023-10-02 | $20.29 | $20.29 | $20.06 | $20.09 | $20.09 | 2,541 |
| 2023-09-29 | $20.52 | $20.52 | $20.29 | $20.33 | $20.33 | 6,704 |
| 2023-09-28 | $20.32 | $20.39 | $20.29 | $20.39 | $20.39 | 16,510 |
| 2023-09-27 | $20.31 | $20.31 | $20.19 | $20.23 | $20.23 | 193,773 |
| 2023-09-26 | $20.39 | $20.39 | $20.26 | $20.28 | $20.28 | 1,544 |
| 2023-09-25 | $20.37 | $20.52 | $20.37 | $20.48 | $20.48 | 5,049 |
| 2023-09-22 | $20.63 | $20.66 | $20.57 | $20.57 | $20.57 | 3,779 |
| 2023-09-21 | $20.72 | $20.72 | $20.55 | $20.57 | $20.57 | 8,542 |
| 2023-09-20 | $21.03 | $21.04 | $20.85 | $20.85 | $20.85 | 1,757 |
| 2023-09-19 | $20.84 | $20.89 | $20.84 | $20.88 | $20.88 | 1,829 |
| 2023-09-18 | $20.84 | $20.89 | $20.81 | $20.86 | $20.86 | 5,636 |
| 2023-09-15 | $21.06 | $21.06 | $20.94 | $20.94 | $20.94 | 1,475 |
| 2023-09-14 | $20.87 | $21.01 | $20.87 | $20.95 | $20.95 | 10,036 |
| 2023-09-13 | $20.82 | $20.82 | $20.74 | $20.74 | $20.74 | 1,634 |
| 2023-09-12 | $20.86 | $20.86 | $20.78 | $20.81 | $20.81 | 9,620 |
| 2023-09-11 | $20.85 | $20.88 | $20.85 | $20.88 | $20.88 | 3,320 |
| 2023-09-08 | $20.70 | $20.76 | $20.67 | $20.70 | $20.70 | 7,924 |
| 2023-09-07 | $20.65 | $20.74 | $20.65 | $20.73 | $20.73 | 4,245 |
| 2023-09-06 | $20.79 | $20.80 | $20.70 | $20.75 | $20.75 | 7,590 |
| 2023-09-05 | $20.86 | $20.87 | $20.81 | $20.83 | $20.83 | 3,774 |
| 2023-09-01 | $21.19 | $21.19 | $20.93 | $20.97 | $20.97 | 7,899 |
| 2023-08-31 | $21.08 | $21.08 | $20.93 | $20.99 | $20.99 | 2,546 |
| 2023-08-30 | $21.11 | $21.11 | $21.00 | $21.05 | $21.05 | 7,912 |
| 2023-08-29 | $21.00 | $21.08 | $20.98 | $21.05 | $21.05 | 3,288 |
| 2023-08-28 | $20.80 | $20.85 | $20.80 | $20.84 | $20.84 | 3,132 |
| 2023-08-25 | $20.63 | $20.70 | $20.52 | $20.66 | $20.66 | 2,011 |
| 2023-08-24 | $20.73 | $20.73 | $20.54 | $20.54 | $20.54 | 5,107 |
| 2023-08-23 | $20.71 | $20.79 | $20.71 | $20.75 | $20.75 | 2,849 |
| 2023-08-22 | $20.61 | $20.66 | $20.57 | $20.60 | $20.60 | 5,768 |
| 2023-08-21 | $20.53 | $20.68 | $20.53 | $20.64 | $20.64 | 4,169 |
| 2023-08-18 | $20.49 | $20.59 | $20.48 | $20.58 | $20.58 | 6,544 |
| 2023-08-17 | $20.66 | $20.66 | $20.54 | $20.57 | $20.57 | 2,286 |
| 2023-08-16 | $20.79 | $20.85 | $20.68 | $20.71 | $20.71 | 4,581 |
| 2023-08-15 | $20.94 | $20.94 | $20.80 | $20.80 | $20.80 | 4,090 |
| 2023-08-14 | $21.00 | $21.06 | $20.99 | $21.06 | $21.06 | 4,157 |
| 2023-08-11 | $21.15 | $21.15 | $21.07 | $21.13 | $21.13 | 5,543 |
| 2023-08-10 | $21.34 | $21.34 | $21.25 | $21.25 | $21.25 | 1,025 |
| 2023-08-09 | $21.27 | $21.27 | $21.16 | $21.19 | $21.19 | 2,534 |
| 2023-08-08 | $21.09 | $21.18 | $21.07 | $21.18 | $21.18 | 3,331 |
| 2023-08-07 | $21.27 | $21.29 | $21.24 | $21.29 | $21.29 | 4,730 |
| 2023-08-04 | $21.21 | $21.28 | $21.13 | $21.16 | $21.16 | 8,228 |
| 2023-08-03 | $20.93 | $21.13 | $20.93 | $21.09 | $21.09 | 11,342 |
| 2023-08-02 | $21.15 | $21.19 | $21.14 | $21.16 | $21.16 | 2,101 |
| 2023-08-01 | $21.46 | $21.54 | $21.45 | $21.47 | $21.47 | 4,885 |
| 2023-07-31 | $21.68 | $21.73 | $21.65 | $21.67 | $21.67 | 9,919 |
| 2023-07-28 | $21.70 | $21.70 | $21.65 | $21.68 | $21.68 | 23,506 |
| 2023-07-27 | $21.69 | $21.69 | $21.54 | $21.56 | $21.56 | 6,839 |
| 2023-07-26 | $21.54 | $21.61 | $21.54 | $21.58 | $21.58 | 31,173 |
| 2023-07-25 | $21.49 | $21.56 | $21.49 | $21.55 | $21.55 | 37,060 |
| 2023-07-24 | $21.50 | $21.58 | $21.48 | $21.52 | $21.52 | 45,347 |
| 2023-07-21 | $21.62 | $21.62 | $21.52 | $21.52 | $21.52 | 103,600 |
| 2023-07-20 | $21.57 | $21.57 | $21.46 | $21.54 | $21.54 | 100,820 |
| 2023-07-19 | $21.68 | $21.68 | $21.57 | $21.57 | $21.57 | 18,624 |
| 2023-07-18 | $21.54 | $21.61 | $21.54 | $21.59 | $21.59 | 13,703 |
| 2023-07-17 | $21.50 | $21.59 | $21.45 | $21.47 | $21.47 | 54,798 |
| 2023-07-14 | $21.55 | $21.57 | $21.47 | $21.47 | $21.47 | 15,909 |
| 2023-07-13 | $21.51 | $21.62 | $21.51 | $21.58 | $21.58 | 64,137 |
| 2023-07-12 | $21.36 | $21.41 | $21.29 | $21.33 | $21.33 | 84,181 |
| 2023-07-11 | $20.93 | $21.03 | $20.90 | $20.99 | $20.99 | 125,197 |
| 2023-07-10 | $20.88 | $20.91 | $20.85 | $20.85 | $20.85 | 39,451 |
| 2023-07-07 | $20.79 | $20.92 | $20.78 | $20.81 | $20.81 | 117,291 |
| 2023-07-06 | $20.81 | $20.81 | $20.57 | $20.66 | $20.66 | 148,540 |
| 2023-07-05 | $21.08 | $21.10 | $21.02 | $21.02 | $21.02 | 1,154 |
| 2023-07-03 | $21.21 | $21.25 | $21.17 | $21.25 | $21.25 | 1,857 |
| 2023-06-30 | $21.22 | $21.25 | $21.18 | $21.21 | $21.21 | 2,484 |
| 2023-06-29 | $20.98 | $21.02 | $20.94 | $20.98 | $20.98 | 27,936 |
| 2023-06-28 | $21.05 | $21.07 | $21.00 | $21.00 | $21.00 | 23,149 |
| 2023-06-27 | $20.88 | $21.06 | $20.86 | $21.06 | $21.06 | 6,760 |
| 2023-06-26 | $20.91 | $20.92 | $20.85 | $20.91 | $20.91 | 5,983 |
| 2023-06-23 | $20.87 | $20.90 | $20.80 | $20.86 | $20.86 | 11,910 |
| 2023-06-22 | $21.15 | $21.15 | $21.09 | $21.09 | $21.09 | 4,209 |
| 2023-06-21 | $21.11 | $21.28 | $21.11 | $21.26 | $21.26 | 18,481 |
| 2023-06-20 | $21.16 | $21.25 | $21.16 | $21.19 | $21.19 | 38,516 |
| 2023-06-16 | $21.59 | $21.59 | $21.40 | $21.40 | $21.40 | 5,717 |
| 2023-06-15 | $21.32 | $21.47 | $21.32 | $21.41 | $21.41 | 14,932 |
| 2023-06-14 | $21.35 | $21.38 | $21.25 | $21.32 | $21.32 | 15,993 |
| 2023-06-13 | $21.18 | $21.25 | $21.16 | $21.17 | $21.17 | 29,536 |
| 2023-06-12 | $20.98 | $21.10 | $20.98 | $21.10 | $21.10 | 17,153 |
| 2023-06-09 | $21.04 | $21.04 | $20.95 | $20.95 | $20.95 | 25,217 |
| 2023-06-08 | $20.88 | $21.06 | $20.88 | $21.01 | $21.01 | 41,672 |
| 2023-06-07 | $20.92 | $20.94 | $20.80 | $20.80 | $20.80 | 27,733 |
| 2023-06-06 | $20.96 | $21.01 | $20.93 | $20.99 | $20.99 | 8,291 |
| 2023-06-05 | $20.90 | $20.95 | $20.85 | $20.90 | $20.90 | 12,653 |
| 2023-06-02 | $21.00 | $21.01 | $20.93 | $21.01 | $21.01 | 26,049 |
| 2023-06-01 | $20.57 | $20.95 | $20.57 | $20.78 | $20.78 | 52,398 |
| 2023-05-31 | $20.46 | $20.53 | $20.38 | $20.51 | $20.51 | 23,641 |
| 2023-05-30 | $20.71 | $20.73 | $20.62 | $20.63 | $20.63 | 15,344 |
| 2023-05-26 | $20.81 | $20.87 | $20.81 | $20.87 | $20.87 | 11,594 |
| 2023-05-25 | $20.75 | $20.79 | $20.61 | $20.76 | $20.76 | 97,453 |
| 2023-05-24 | $20.73 | $20.88 | $20.56 | $20.73 | $20.73 | 62,814 |
| 2023-05-23 | $21.07 | $21.07 | $20.95 | $20.98 | $20.98 | 18,438 |
| 2023-05-22 | $21.17 | $21.24 | $21.15 | $21.20 | $21.20 | 67,651 |
| 2023-05-19 | $21.19 | $21.20 | $21.11 | $21.18 | $21.18 | 14,957 |
| 2023-05-18 | $21.05 | $21.09 | $21.00 | $21.09 | $21.09 | 11,712 |
| 2023-05-17 | $21.09 | $21.28 | $20.96 | $21.12 | $21.12 | 51,265 |
| 2023-05-16 | $21.05 | $21.06 | $21.01 | $21.05 | $21.05 | 29,279 |
| 2023-05-15 | $21.05 | $21.20 | $21.05 | $21.19 | $21.19 | 37,468 |
| 2023-05-12 | $21.08 | $21.10 | $20.98 | $21.07 | $21.07 | 37,139 |
| 2023-05-11 | $21.00 | $21.09 | $21.00 | $21.09 | $21.09 | 64,968 |
| 2023-05-10 | $21.07 | $21.15 | $21.02 | $21.14 | $21.14 | 78,628 |
| 2023-05-09 | $21.17 | $21.26 | $21.09 | $21.14 | $21.14 | 211,492 |
| 2023-05-08 | $21.20 | $21.27 | $21.16 | $21.24 | $21.24 | 52,915 |
| 2023-05-05 | $21.14 | $21.24 | $21.00 | $21.23 | $21.23 | 87,043 |
| 2023-05-04 | $21.05 | $21.05 | $20.92 | $20.99 | $20.99 | 17,094 |
| 2023-05-03 | $21.12 | $21.12 | $20.97 | $21.04 | $21.04 | 57,394 |
| 2023-05-02 | $21.06 | $21.06 | $20.86 | $20.98 | $20.98 | 66,697 |
| 2023-05-01 | $21.23 | $21.23 | $21.10 | $21.12 | $21.12 | 32,750 |
| 2023-04-28 | $20.98 | $21.13 | $20.98 | $21.08 | $21.08 | 81,700 |
| 2023-04-27 | $21.08 | $21.25 | $20.98 | $21.09 | $21.09 | 88,512 |
| 2023-04-26 | $21.08 | $21.08 | $20.93 | $20.96 | $20.96 | 18,128 |
| 2023-04-25 | $21.18 | $21.18 | $20.95 | $20.98 | $20.98 | 46,452 |
| 2023-04-24 | $21.13 | $21.22 | $21.09 | $21.11 | $21.11 | 27,110 |
| 2023-04-21 | $21.16 | $21.16 | $21.01 | $21.10 | $21.10 | 97,736 |
| 2023-04-20 | $21.10 | $21.10 | $21.00 | $21.05 | $21.05 | 10,248 |
| 2023-04-19 | $21.07 | $21.07 | $20.96 | $21.03 | $21.03 | 21,051 |
| 2023-04-18 | $21.06 | $21.10 | $21.01 | $21.07 | $21.07 | 16,341 |
| 2023-04-17 | $20.95 | $21.02 | $20.94 | $20.98 | $20.98 | 25,980 |
| 2023-04-14 | $21.17 | $21.20 | $20.94 | $21.11 | $21.11 | 150,344 |
| 2023-04-13 | $21.09 | $21.15 | $20.95 | $21.08 | $21.08 | 30,120 |
| 2023-04-12 | $21.03 | $21.03 | $20.87 | $20.90 | $20.90 | 40,558 |
| 2023-04-11 | $20.87 | $20.88 | $20.73 | $20.78 | $20.78 | 47,601 |
| 2023-04-10 | $20.71 | $20.77 | $20.61 | $20.77 | $20.77 | 32,754 |
| 2023-04-06 | $20.72 | $20.82 | $20.70 | $20.77 | $20.77 | 34,455 |
| 2023-04-05 | $20.76 | $20.76 | $20.66 | $20.71 | $20.71 | 9,631 |
| 2023-04-04 | $20.82 | $20.82 | $20.73 | $20.80 | $20.80 | 24,359 |
| 2023-04-03 | $20.67 | $20.82 | $20.67 | $20.82 | $20.82 | 138,877 |
| 2023-03-31 | $20.65 | $20.70 | $20.63 | $20.69 | $20.69 | 23,233 |
| 2023-03-30 | $20.61 | $20.63 | $20.53 | $20.61 | $20.61 | 28,802 |
| 2023-03-29 | $20.36 | $20.45 | $20.33 | $20.44 | $20.44 | 69,000 |
| 2023-03-28 | $20.23 | $20.28 | $20.20 | $20.26 | $20.26 | 67,526 |
| 2023-03-27 | $20.22 | $20.24 | $20.13 | $20.23 | $20.23 | 54,535 |
| 2023-03-24 | $20.11 | $20.11 | $19.95 | $20.08 | $20.08 | 28,856 |
| 2023-03-23 | $20.30 | $20.35 | $20.08 | $20.18 | $20.18 | 53,653 |
| 2023-03-22 | $20.20 | $20.40 | $20.13 | $20.13 | $20.13 | 112,431 |
| 2023-03-21 | $20.22 | $20.31 | $20.08 | $20.19 | $20.19 | 43,297 |
| 2023-03-20 | $19.98 | $20.02 | $19.90 | $20.01 | $20.01 | 153,395 |
| 2023-03-17 | $19.70 | $19.91 | $19.69 | $19.81 | $19.81 | 478,558 |
| 2023-03-16 | $19.65 | $19.76 | $19.63 | $19.74 | $19.74 | 498,146 |
| 2023-03-15 | $19.55 | $19.64 | $19.54 | $19.60 | $19.60 | 5,202 |
| 2023-03-14 | $19.74 | $19.75 | $19.72 | $19.72 | $19.72 | 3,511 |
| 2023-03-13 | $19.58 | $19.68 | $19.58 | $19.68 | $19.68 | 1,573 |
| 2023-03-10 | $19.67 | $19.73 | $19.67 | $19.69 | $19.69 | 3,051 |
| 2023-03-09 | $19.76 | $19.76 | $19.69 | $19.70 | $19.70 | 11,280 |
| 2023-03-08 | $19.72 | $19.75 | $19.68 | $19.72 | $19.72 | 4,913 |
| 2023-03-07 | $19.75 | $19.76 | $19.72 | $19.72 | $19.72 | 3,247 |
| 2023-03-06 | $19.76 | $19.77 | $19.73 | $19.73 | $19.73 | 5,611 |
| 2023-03-03 | $19.75 | $19.75 | $19.71 | $19.73 | $19.73 | 4,394 |
| 2023-03-02 | $19.68 | $19.69 | $19.64 | $19.69 | $19.69 | 3,095 |
| 2023-03-01 | $19.72 | $19.72 | $19.65 | $19.69 | $19.69 | 17,798 |
| 2023-02-28 | $19.71 | $19.71 | $19.67 | $19.68 | $19.68 | 2,427 |
| 2023-02-27 | $19.71 | $19.71 | $19.68 | $19.69 | $19.69 | 1,696 |
| 2023-02-24 | $19.64 | $19.65 | $19.64 | $19.65 | $19.65 | 2,125 |
| 2023-02-23 | $19.70 | $19.72 | $19.69 | $19.69 | $19.69 | 5,440 |
| 2023-02-22 | $19.69 | $19.69 | $19.67 | $19.67 | $19.67 | 1,168 |
| 2023-02-21 | $19.72 | $19.73 | $19.69 | $19.69 | $19.69 | 2,137 |
| 2023-02-17 | $19.72 | $19.79 | $19.72 | $19.75 | $19.75 | 1,398 |
| 2023-02-16 | $19.76 | $19.76 | $19.72 | $19.72 | $19.72 | 2,949 |
| 2023-02-15 | $19.74 | $19.74 | $19.70 | $19.73 | $19.73 | 894 |
| 2023-02-14 | $19.75 | $19.78 | $19.71 | $19.77 | $19.77 | 14,491 |
| 2023-02-13 | $19.73 | $19.76 | $19.72 | $19.75 | $19.75 | 5,749 |
| 2023-02-10 | $19.70 | $19.73 | $19.68 | $19.70 | $19.70 | 12,977 |
| 2023-02-09 | $19.83 | $19.83 | $19.70 | $19.72 | $19.72 | 7,513 |
| 2023-02-08 | $19.71 | $19.72 | $19.68 | $19.71 | $19.71 | 201,884 |
| 2023-02-07 | $19.65 | $19.73 | $19.62 | $19.73 | $19.73 | 5,319 |
| 2023-02-06 | $19.70 | $19.70 | $19.62 | $19.67 | $19.67 | 11,371 |
| 2023-02-03 | $19.77 | $19.77 | $19.75 | $19.76 | $19.76 | 2,646 |
| 2023-02-02 | $19.81 | $19.82 | $19.81 | $19.82 | $19.82 | 100 |
| 2023-02-01 | $19.71 | $19.86 | $19.71 | $19.84 | $19.84 | 6,642 |
| 2023-01-31 | $19.74 | $19.76 | $19.70 | $19.76 | $19.76 | 4,216 |
| 2023-01-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 155 |
| 2023-01-27 | $19.80 | $19.80 | $19.77 | $19.77 | $19.77 | 1,579 |
| 2023-01-26 | $19.80 | $19.84 | $19.75 | $19.80 | $19.80 | 30,631 |
| 2023-01-25 | $19.76 | $19.83 | $19.74 | $19.79 | $19.79 | 8,047 |
| 2023-01-24 | $19.75 | $19.79 | $19.71 | $19.75 | $19.75 | 9,251 |
| 2023-01-23 | $19.74 | $19.81 | $19.71 | $19.78 | $19.78 | 76,549 |
| 2023-01-20 | $19.69 | $19.75 | $19.64 | $19.71 | $19.71 | 37,123 |
| 2023-01-19 | $19.69 | $19.69 | $19.63 | $19.64 | $19.64 | 5,719 |
| 2023-01-18 | $19.79 | $19.80 | $19.66 | $19.66 | $19.66 | 118,914 |
| 2023-01-17 | $19.65 | $19.70 | $19.65 | $19.68 | $19.68 | 773 |
| 2023-01-13 | $19.62 | $19.65 | $19.62 | $19.65 | $19.65 | 103 |
| 2023-01-12 | $19.49 | $19.64 | $19.49 | $19.59 | $19.59 | 3,249 |
| 2023-01-11 | $19.45 | $19.48 | $19.45 | $19.48 | $19.48 | 2,099 |
| 2023-01-10 | $19.34 | $19.41 | $19.34 | $19.41 | $19.41 | 2,577 |
| 2023-01-09 | $19.41 | $19.41 | $19.39 | $19.39 | $19.39 | 233 |
| 2023-01-06 | $19.19 | $19.36 | $19.19 | $19.35 | $19.35 | 2,640 |
| 2023-01-05 | $19.09 | $19.12 | $19.09 | $19.12 | $19.12 | 1,726 |
| 2023-01-04 | $19.27 | $19.27 | $19.20 | $19.20 | $19.20 | 423 |
| 2023-01-03 | $19.03 | $19.08 | $19.01 | $19.07 | $19.07 | 5,521 |
| 2022-12-30 | $18.94 | $19.00 | $18.94 | $19.00 | $19.00 | 3,333 |
| 2022-12-29 | $19.09 | $19.10 | $19.05 | $19.07 | $19.07 | 3,411 |
| 2022-12-28 | $19.00 | $19.01 | $18.92 | $18.92 | $18.92 | 1,505 |
| 2022-12-27 | $19.03 | $19.03 | $18.98 | $19.02 | $19.02 | 4,223 |
| 2022-12-23 | $18.96 | $19.01 | $18.96 | $19.01 | $19.01 | 913 |
| 2022-12-22 | $18.94 | $18.94 | $18.92 | $18.94 | $18.94 | 1,415 |
| 2022-12-21 | $18.96 | $19.05 | $18.96 | $19.04 | $19.04 | 734 |
| 2022-12-20 | $18.90 | $18.97 | $18.89 | $18.93 | $18.93 | 16,143 |
| 2022-12-19 | $18.97 | $18.97 | $18.87 | $18.89 | $18.89 | 34,734 |
| 2022-12-16 | $18.96 | $18.96 | $18.89 | $18.89 | $18.89 | 1,200 |
| 2022-12-15 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 27 |
| 2022-12-14 | $19.22 | $19.26 | $19.12 | $19.24 | $19.24 | 14,383 |
| 2022-12-13 | $19.24 | $19.24 | $19.22 | $19.22 | $19.22 | 1,364 |
| 2022-12-12 | $19.03 | $19.03 | $19.03 | $19.03 | $19.03 | 10 |
| 2022-12-09 | $19.07 | $19.07 | $19.02 | $19.02 | $19.02 | 3,078 |
| 2022-12-08 | $19.03 | $19.03 | $18.96 | $19.00 | $19.00 | 4,599 |
| 2022-12-07 | $18.94 | $18.97 | $18.94 | $18.97 | $18.97 | 799 |
| 2022-12-06 | $18.95 | $18.96 | $18.95 | $18.96 | $18.96 | 1,921 |
| 2022-12-05 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 14 |
| 2022-12-02 | $19.09 | $19.14 | $19.09 | $19.14 | $19.14 | 400 |
| 2022-12-01 | $19.05 | $19.13 | $19.05 | $19.13 | $19.13 | 1,801 |
| 2022-11-30 | $18.87 | $19.05 | $18.87 | $19.05 | $19.05 | 3,837 |
| 2022-11-29 | $18.92 | $18.92 | $18.82 | $18.86 | $18.86 | 3,086 |
| 2022-11-28 | $18.85 | $18.85 | $18.78 | $18.82 | $18.82 | 1,494 |
| 2022-11-25 | $18.94 | $18.94 | $18.94 | $18.94 | $18.94 | 28 |
| 2022-11-23 | $18.81 | $18.89 | $18.81 | $18.89 | $18.89 | 961 |
| 2022-11-22 | $18.64 | $18.75 | $18.64 | $18.75 | $18.75 | 1,377 |
| 2022-11-21 | $18.56 | $18.60 | $18.52 | $18.60 | $18.60 | 268 |
| 2022-11-18 | $18.78 | $18.78 | $18.62 | $18.68 | $18.68 | 5,674 |
| 2022-11-17 | $18.54 | $18.66 | $18.54 | $18.63 | $18.63 | 1,459 |
| 2022-11-16 | $18.73 | $18.73 | $18.56 | $18.59 | $18.59 | 4,633 |
| 2022-11-15 | $18.58 | $18.65 | $18.58 | $18.65 | $18.65 | 449,842 |
| 2022-11-14 | $18.59 | $18.61 | $18.59 | $18.59 | $18.59 | 10,408 |
| 2022-11-11 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 74 |
| 2022-11-10 | $18.32 | $18.47 | $18.32 | $18.47 | $18.47 | 3,427 |
| 2022-11-09 | $17.90 | $17.90 | $17.82 | $17.82 | $17.82 | 3,325 |
| 2022-11-08 | $17.98 | $18.05 | $17.98 | $17.99 | $17.99 | 4,603 |
| 2022-11-07 | $17.77 | $17.85 | $17.77 | $17.85 | $17.85 | 3,836 |
| 2022-11-04 | $17.80 | $17.81 | $17.68 | $17.68 | $17.68 | 20,795 |
| 2022-11-03 | $17.30 | $17.33 | $17.30 | $17.30 | $17.30 | 6,365 |
| 2022-11-02 | $17.55 | $17.73 | $17.43 | $17.43 | $17.43 | 5,402 |
| 2022-11-01 | $17.61 | $17.61 | $17.56 | $17.57 | $17.57 | 5,095 |
| 2022-10-31 | $17.46 | $17.50 | $17.46 | $17.50 | $17.50 | 224 |
| 2022-10-28 | $17.57 | $17.63 | $17.56 | $17.63 | $17.63 | 8,100 |
| 2022-10-27 | $17.54 | $17.55 | $17.49 | $17.49 | $17.49 | 1,203 |
| 2022-10-26 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 8 |
| 2022-10-25 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 85 |
| 2022-10-24 | $17.19 | $17.19 | $17.17 | $17.17 | $17.17 | 245 |
| 2022-10-21 | $16.92 | $17.14 | $16.92 | $17.14 | $17.14 | 15,931 |
| 2022-10-20 | $16.93 | $16.93 | $16.91 | $16.92 | $16.92 | 3,603 |
| 2022-10-19 | $17.03 | $17.03 | $16.87 | $16.93 | $16.93 | 11,234 |
| 2022-10-18 | $17.17 | $17.17 | $17.08 | $17.08 | $17.08 | 633 |
| 2022-10-17 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2022-10-14 | $16.90 | $16.90 | $16.66 | $16.68 | $16.68 | 2,997 |
| 2022-10-13 | $16.51 | $16.90 | $16.51 | $16.90 | $16.90 | 1,243 |
| 2022-10-12 | $16.60 | $16.65 | $16.60 | $16.63 | $16.63 | 930 |
| 2022-10-11 | $16.68 | $16.82 | $16.63 | $16.65 | $16.65 | 514,907 |
| 2022-10-10 | $16.86 | $16.86 | $16.78 | $16.83 | $16.83 | 2,051 |
| 2022-10-07 | $16.96 | $16.98 | $16.85 | $16.89 | $16.89 | 12,520 |
| 2022-10-06 | $17.16 | $17.16 | $17.11 | $17.11 | $17.11 | 1,161 |
| 2022-10-05 | $17.29 | $17.41 | $17.29 | $17.34 | $17.34 | 11,004 |
| 2022-10-04 | $17.27 | $17.49 | $17.27 | $17.49 | $17.49 | 8,003 |
| 2022-10-03 | $16.94 | $16.99 | $16.94 | $16.97 | $16.97 | 2,204 |
| 2022-09-30 | $16.70 | $16.81 | $16.67 | $16.67 | $16.67 | 6,000 |
| 2022-09-29 | $16.71 | $16.73 | $16.60 | $16.73 | $16.73 | 6,302 |
| 2022-09-28 | $16.65 | $16.92 | $16.65 | $16.92 | $16.92 | 702 |
| 2022-09-27 | $16.72 | $16.72 | $16.53 | $16.56 | $16.56 | 44,993 |
| 2022-09-26 | $16.80 | $16.80 | $16.66 | $16.66 | $16.66 | 939 |
| 2022-09-23 | $17.03 | $17.03 | $16.76 | $16.85 | $16.85 | 67,564 |
| 2022-09-22 | $17.28 | $17.32 | $17.27 | $17.32 | $17.32 | 5,901 |
| 2022-09-21 | $17.55 | $17.55 | $17.32 | $17.36 | $17.36 | 90,691 |
| 2022-09-20 | $17.48 | $17.51 | $17.46 | $17.51 | $17.51 | 8,025 |
| 2022-09-19 | $17.69 | $17.72 | $17.69 | $17.70 | $17.70 | 10,085 |
| 2022-09-16 | $17.64 | $17.69 | $17.63 | $17.69 | $17.69 | 2,816 |
| 2022-09-15 | $17.81 | $17.83 | $17.75 | $17.75 | $17.75 | 489 |
| 2022-09-14 | $17.84 | $17.86 | $17.82 | $17.86 | $17.86 | 3,592 |
| 2022-09-13 | $17.95 | $17.95 | $17.82 | $17.82 | $17.82 | 252 |
| 2022-09-12 | $18.25 | $18.26 | $18.21 | $18.22 | $18.22 | 3,928 |
| 2022-09-09 | $17.98 | $18.10 | $17.98 | $18.10 | $18.10 | 3,107 |
| 2022-09-08 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 654 |
| 2022-09-07 | $17.76 | $17.76 | $17.71 | $17.76 | $17.76 | 4,483 |
| 2022-09-06 | $17.63 | $17.66 | $17.61 | $17.65 | $17.65 | 3,362 |
| 2022-09-02 | $17.73 | $17.73 | $17.67 | $17.67 | $17.67 | 379 |
| 2022-09-01 | $17.72 | $17.77 | $17.72 | $17.74 | $17.74 | 998 |
| 2022-08-31 | $18.00 | $18.00 | $17.94 | $17.94 | $17.94 | 194 |
| 2022-08-30 | $18.04 | $18.05 | $17.96 | $17.99 | $17.99 | 5,983 |
| 2022-08-29 | $18.11 | $18.11 | $18.09 | $18.09 | $18.09 | 619 |
| 2022-08-26 | $18.26 | $18.26 | $18.08 | $18.12 | $18.12 | 7,216 |
| 2022-08-25 | $18.34 | $18.42 | $18.34 | $18.42 | $18.42 | 743 |
| 2022-08-24 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 26 |
| 2022-08-23 | $18.27 | $18.27 | $18.24 | $18.27 | $18.27 | 1,402 |
| 2022-08-22 | $18.28 | $18.28 | $18.26 | $18.26 | $18.26 | 128 |
| 2022-08-19 | $18.44 | $18.50 | $18.44 | $18.47 | $18.47 | 2,509 |
| 2022-08-18 | $18.63 | $18.66 | $18.62 | $18.62 | $18.62 | 791 |
| 2022-08-17 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 984 |
| 2022-08-16 | $18.74 | $18.77 | $18.69 | $18.76 | $18.76 | 6,988 |
| 2022-08-15 | $18.74 | $18.74 | $18.74 | $18.74 | $18.74 | 501 |
| 2022-08-12 | $18.76 | $18.82 | $18.73 | $18.80 | $18.80 | 3,417 |
| 2022-08-11 | $18.74 | $18.82 | $18.69 | $18.69 | $18.69 | 1,729 |
| 2022-08-10 | $18.72 | $18.72 | $18.71 | $18.71 | $18.71 | 282 |
| 2022-08-09 | $18.47 | $18.53 | $18.45 | $18.47 | $18.47 | 1,854 |
| 2022-08-08 | $18.61 | $18.61 | $18.51 | $18.52 | $18.52 | 4,807 |
| 2022-08-05 | $18.48 | $18.51 | $18.48 | $18.51 | $18.51 | 1,598 |
| 2022-08-04 | $18.55 | $18.58 | $18.55 | $18.58 | $18.58 | 11,741 |
| 2022-08-03 | $18.44 | $18.54 | $18.44 | $18.54 | $18.54 | 6,176 |
| 2022-08-02 | $18.54 | $18.54 | $18.41 | $18.41 | $18.41 | 4,823 |
| 2022-08-01 | $18.57 | $18.62 | $18.57 | $18.61 | $18.61 | 3,035 |
| 2022-07-29 | $18.53 | $18.60 | $18.53 | $18.60 | $18.60 | 5,377 |
| 2022-07-28 | $18.42 | $18.44 | $18.40 | $18.44 | $18.44 | 25,597 |
| 2022-07-27 | $18.21 | $18.42 | $18.20 | $18.39 | $18.39 | 6,501 |
| 2022-07-26 | $18.18 | $18.20 | $18.11 | $18.18 | $18.18 | 8,217 |
| 2022-07-25 | $18.27 | $18.33 | $18.22 | $18.32 | $18.32 | 13,421 |
| 2022-07-22 | $18.17 | $18.20 | $18.12 | $18.15 | $18.15 | 48,918 |
| 2022-07-21 | $18.12 | $18.22 | $18.07 | $18.22 | $18.22 | 58,346 |
| 2022-07-20 | $18.07 | $18.07 | $18.06 | $18.07 | $18.07 | 75,866 |
| 2022-07-19 | $18.15 | $18.17 | $18.12 | $18.17 | $18.17 | 8,143 |
| 2022-07-18 | $17.95 | $17.99 | $17.80 | $17.85 | $17.85 | 4,490 |
| 2022-07-15 | $17.64 | $17.80 | $17.64 | $17.77 | $17.77 | 6,601 |
| 2022-07-14 | $17.48 | $17.63 | $17.48 | $17.55 | $17.55 | 16,537 |
| 2022-07-13 | $17.66 | $17.78 | $17.66 | $17.78 | $17.78 | 2,880 |
| 2022-07-12 | $17.79 | $17.86 | $17.79 | $17.79 | $17.79 | 5,573 |
| 2022-07-11 | $17.79 | $17.89 | $16.98 | $17.78 | $17.78 | 229,986 |
| 2022-07-08 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 51 |
| 2022-07-07 | $17.94 | $18.03 | $17.94 | $17.99 | $17.99 | 1,566 |
| 2022-07-06 | $17.79 | $17.80 | $17.73 | $17.80 | $17.80 | 912 |
| 2022-07-05 | $17.65 | $17.83 | $17.60 | $17.79 | $17.79 | 6,617 |
| 2022-07-01 | $17.91 | $18.03 | $17.91 | $18.03 | $18.03 | 412 |
| 2022-06-30 | $17.90 | $18.05 | $17.90 | $17.99 | $17.99 | 3,569 |
| 2022-06-29 | $18.06 | $18.14 | $18.04 | $18.07 | $18.07 | 11,171 |
| 2022-06-28 | $18.28 | $18.28 | $18.01 | $18.04 | $18.04 | 71,084 |
| 2022-06-27 | $18.24 | $18.28 | $18.16 | $18.18 | $18.18 | 2,790 |
| 2022-06-24 | $18.14 | $18.23 | $18.13 | $18.22 | $18.22 | 61,471 |
| 2022-06-23 | $17.89 | $17.91 | $17.74 | $17.88 | $17.88 | 4,526 |
| 2022-06-22 | $17.85 | $18.02 | $17.85 | $17.93 | $17.93 | 18,172 |
| 2022-06-21 | $18.07 | $18.07 | $17.94 | $17.99 | $17.99 | 118,767 |
| 2022-06-17 | $17.84 | $17.87 | $17.77 | $17.79 | $17.79 | 1,530 |
| 2022-06-16 | $17.89 | $17.89 | $17.77 | $17.79 | $17.79 | 24,269 |
| 2022-06-15 | $18.00 | $18.10 | $17.94 | $18.10 | $18.10 | 19,399 |
| 2022-06-14 | $18.05 | $18.05 | $17.82 | $17.88 | $17.88 | 4,739 |
| 2022-06-13 | $18.06 | $18.09 | $17.94 | $18.01 | $18.01 | 10,605 |
| 2022-06-10 | $18.55 | $18.55 | $18.39 | $18.42 | $18.42 | 60,840 |
| 2022-06-09 | $18.84 | $18.84 | $18.73 | $18.73 | $18.73 | 1,083 |
| 2022-06-08 | $19.05 | $19.13 | $19.00 | $19.00 | $19.00 | 8,588 |
| 2022-06-07 | $19.06 | $19.24 | $19.06 | $19.19 | $19.19 | 6,449 |
| 2022-06-06 | $19.27 | $19.27 | $19.12 | $19.16 | $19.16 | 4,722 |
| 2022-06-03 | $19.05 | $19.12 | $19.03 | $19.10 | $19.10 | 17,835 |
| 2022-06-02 | $19.14 | $19.31 | $19.13 | $19.24 | $19.24 | 18,762 |
| 2022-06-01 | $19.23 | $19.24 | $18.98 | $19.05 | $19.05 | 22,602 |
| 2022-05-31 | $19.16 | $19.24 | $19.16 | $19.22 | $19.22 | 9,628 |
| 2022-05-27 | $19.26 | $19.30 | $19.17 | $19.25 | $19.25 | 8,702 |
| 2022-05-26 | $19.06 | $19.16 | $19.06 | $19.10 | $19.10 | 483 |
| 2022-05-25 | $18.97 | $19.00 | $18.92 | $18.96 | $18.96 | 6,180 |
| 2022-05-24 | $19.02 | $19.02 | $18.84 | $18.89 | $18.89 | 13,096 |
| 2022-05-23 | $18.86 | $19.04 | $18.86 | $18.96 | $18.96 | 4,573 |
| 2022-05-20 | $18.82 | $18.82 | $18.59 | $18.76 | $18.76 | 13,822 |
| 2022-05-19 | $18.63 | $18.84 | $18.60 | $18.68 | $18.68 | 43,592 |
| 2022-05-18 | $18.79 | $18.79 | $18.48 | $18.48 | $18.48 | 26,316 |
| 2022-05-17 | $18.82 | $18.89 | $18.74 | $18.80 | $18.80 | 10,736 |
| 2022-05-16 | $18.50 | $18.67 | $18.50 | $18.63 | $18.63 | 10,876 |
| 2022-05-13 | $18.49 | $18.74 | $18.49 | $18.59 | $18.59 | 88,573 |
| 2022-05-12 | $18.21 | $18.31 | $18.09 | $18.19 | $18.19 | 19,643 |
| 2022-05-11 | $18.40 | $18.40 | $18.27 | $18.29 | $18.29 | 9,950 |
| 2022-05-10 | $18.50 | $18.51 | $18.27 | $18.27 | $18.27 | 6,790 |
| 2022-05-09 | $18.34 | $18.34 | $18.18 | $18.18 | $18.18 | 2,192 |
| 2022-05-06 | $18.60 | $18.62 | $18.51 | $18.54 | $18.54 | 41,188 |
| 2022-05-05 | $18.90 | $19.13 | $18.68 | $18.68 | $18.68 | 46,462 |
| 2022-05-04 | $18.92 | $19.22 | $18.84 | $19.11 | $19.11 | 7,339 |
| 2022-05-03 | $18.91 | $19.01 | $18.90 | $18.97 | $18.97 | 20,035 |
| 2022-05-02 | $18.86 | $19.22 | $18.69 | $18.78 | $18.78 | 30,317 |
| 2022-04-29 | $19.23 | $19.23 | $18.85 | $18.85 | $18.85 | 3,333 |
| 2022-04-28 | $18.95 | $19.34 | $18.84 | $19.00 | $19.00 | 2,959 |
| 2022-04-27 | $18.99 | $19.01 | $18.82 | $18.83 | $18.83 | 8,073 |
| 2022-04-26 | $18.95 | $18.99 | $18.78 | $18.78 | $18.78 | 20,408 |
| 2022-04-25 | $19.03 | $19.29 | $19.03 | $19.16 | $19.16 | 9,028 |
| 2022-04-22 | $19.40 | $19.47 | $19.27 | $19.27 | $19.27 | 23,601 |
| 2022-04-21 | $19.83 | $19.91 | $19.45 | $19.45 | $19.45 | 37,524 |
| 2022-04-20 | $19.71 | $19.74 | $19.62 | $19.62 | $19.62 | 12,663 |
| 2022-04-19 | $19.46 | $19.58 | $19.46 | $19.52 | $19.52 | 21,001 |
| 2022-04-18 | $19.54 | $19.61 | $19.46 | $19.46 | $19.46 | 12,116 |
| 2022-04-14 | $19.64 | $20.52 | $19.62 | $19.62 | $19.62 | 9,604 |
| 2022-04-13 | $19.59 | $19.74 | $19.58 | $19.68 | $19.68 | 13,790 |
| 2022-04-12 | $19.66 | $20.43 | $19.46 | $19.46 | $19.46 | 92,434 |
| 2022-04-11 | $19.71 | $19.74 | $19.60 | $19.60 | $19.60 | 123,985 |
| 2022-04-08 | $19.84 | $20.10 | $19.75 | $19.75 | $19.75 | 17,548 |
| 2022-04-07 | $19.76 | $19.85 | $19.70 | $19.78 | $19.78 | 78,773 |
| 2022-04-06 | $19.62 | $19.83 | $19.62 | $19.75 | $19.75 | 371,273 |
| 2022-04-05 | $20.06 | $20.06 | $19.85 | $19.91 | $19.91 | 26,967 |
| 2022-04-04 | $20.01 | $20.76 | $20.01 | $20.13 | $20.13 | 167,611 |
| 2022-04-01 | $20.02 | $20.06 | $19.96 | $20.00 | $20.00 | 21,502 |
| 2022-03-31 | $20.00 | $22.19 | $19.97 | $19.97 | $19.97 | 40,021 |
| 2022-03-30 | $20.23 | $20.23 | $20.13 | $20.17 | $20.17 | 58,655 |
| 2022-03-29 | $20.16 | $20.30 | $20.07 | $20.23 | $20.23 | 23,912 |
| 2022-03-28 | $19.82 | $19.91 | $19.77 | $19.88 | $19.88 | 9,636 |
| 2022-03-25 | $19.97 | $20.01 | $19.88 | $19.94 | $19.94 | 147,483 |
| 2022-03-24 | $19.91 | $19.94 | $19.81 | $19.94 | $19.94 | 134,513 |
| 2022-03-23 | $19.88 | $21.42 | $19.83 | $21.39 | $21.39 | 268,897 |
| 2022-03-22 | $20.00 | $20.04 | $19.96 | $20.01 | $20.01 | 12,000 |
| 2022-03-21 | $19.92 | $19.95 | $19.82 | $19.88 | $19.88 | 50,114 |
| 2022-03-18 | $19.93 | $20.08 | $19.88 | $19.93 | $19.93 | 41,354 |
| 2022-03-17 | $19.90 | $19.93 | $19.84 | $19.88 | $19.88 | 14,720 |
| 2022-03-16 | $19.84 | $19.89 | $19.81 | $19.86 | $19.86 | 12,009 |
| 2022-03-15 | $19.55 | $19.73 | $19.55 | $19.73 | $19.73 | 14,162 |
| 2022-03-14 | $19.69 | $19.69 | $19.57 | $19.57 | $19.57 | 1,805 |
| 2022-03-11 | $19.60 | $19.61 | $19.54 | $19.54 | $19.54 | 2,201 |
| 2022-03-10 | $19.58 | $19.66 | $19.58 | $19.59 | $19.59 | 2,367 |
| 2022-03-09 | $19.51 | $19.71 | $19.51 | $19.64 | $19.64 | 4,159 |
| 2022-03-08 | $19.30 | $19.38 | $19.24 | $19.28 | $19.28 | 1,313 |
| 2022-03-07 | $19.18 | $19.22 | $19.11 | $19.18 | $19.18 | 15,302 |
| 2022-03-04 | $19.44 | $19.44 | $19.36 | $19.43 | $19.43 | 27,303 |
| 2022-03-03 | $19.65 | $19.76 | $19.65 | $19.66 | $19.66 | 20,808 |
| 2022-03-02 | $19.80 | $19.80 | $19.71 | $19.72 | $19.72 | 4,445 |
| 2022-03-01 | $19.67 | $19.67 | $19.64 | $19.64 | $19.64 | 378 |
| 2022-02-28 | $19.87 | $19.88 | $19.77 | $19.83 | $19.83 | 8,497 |
| 2022-02-25 | $19.91 | $19.98 | $19.87 | $19.97 | $19.97 | 5,570 |
| 2022-02-24 | $19.68 | $19.79 | $19.62 | $19.79 | $19.79 | 1,179 |
| 2022-02-23 | $19.97 | $19.97 | $19.87 | $19.91 | $19.91 | 5,077 |
| 2022-02-22 | $19.99 | $20.00 | $19.91 | $19.97 | $19.97 | 4,247 |
| 2022-02-18 | $20.06 | $20.08 | $20.02 | $20.08 | $20.08 | 345 |
| 2022-02-17 | $20.16 | $20.22 | $20.08 | $20.10 | $20.10 | 115,241 |
| 2022-02-16 | $20.28 | $20.36 | $20.22 | $20.27 | $20.27 | 2,532 |
| 2022-02-15 | $20.26 | $20.26 | $20.13 | $20.26 | $20.26 | 1,119 |
| 2022-02-14 | $20.06 | $20.06 | $20.06 | $20.06 | $20.06 | 40 |
| 2022-02-11 | $20.35 | $20.37 | $20.11 | $20.11 | $20.11 | 2,849 |
| 2022-02-10 | $20.44 | $20.44 | $20.18 | $20.32 | $20.32 | 1,414 |
| 2022-02-09 | $20.50 | $20.52 | $20.39 | $20.46 | $20.46 | 4,736 |
| 2022-02-08 | $20.14 | $20.22 | $20.14 | $20.22 | $20.22 | 3,277 |
| 2022-02-07 | $20.30 | $20.30 | $20.22 | $20.22 | $20.22 | 100 |
| 2022-02-04 | $20.15 | $20.21 | $20.15 | $20.21 | $20.21 | 1,145 |
| 2022-02-03 | $20.25 | $20.26 | $20.15 | $20.19 | $20.19 | 1,269 |
| 2022-02-02 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 171 |
| 2022-02-01 | $20.26 | $20.28 | $20.26 | $20.27 | $20.27 | 573 |
| 2022-01-31 | $19.96 | $20.27 | $19.96 | $20.15 | $20.15 | 3,411 |
| 2022-01-28 | $19.93 | $20.00 | $19.91 | $20.00 | $20.00 | 3,355 |
| 2022-01-27 | $20.03 | $20.03 | $20.00 | $20.00 | $20.00 | 2,482 |
| 2022-01-26 | $20.22 | $20.24 | $20.00 | $20.04 | $20.04 | 24,093 |
| 2022-01-25 | $20.11 | $20.11 | $20.11 | $20.11 | $20.11 | 103 |
| 2022-01-24 | $20.12 | $20.19 | $19.88 | $20.16 | $20.16 | 7,634 |
| 2022-01-21 | $20.43 | $20.43 | $20.33 | $20.33 | $20.33 | 17,310 |
| 2022-01-20 | $20.58 | $20.58 | $20.43 | $20.44 | $20.44 | 613 |
| 2022-01-19 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 8 |
| 2022-01-18 | $20.56 | $20.56 | $20.56 | $20.56 | $20.56 | 296 |
| 2022-01-14 | $20.80 | $20.80 | $20.80 | $20.80 | $20.80 | 4,563 |
| 2022-01-13 | $20.90 | $20.90 | $20.71 | $20.82 | $20.82 | 4,563 |
| 2022-01-12 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 135 |
| 2022-01-11 | $20.74 | $20.77 | $20.69 | $20.76 | $20.76 | 700 |
| 2022-01-10 | $20.64 | $20.65 | $20.50 | $20.61 | $20.61 | 1,670 |
| 2022-01-07 | $20.78 | $20.82 | $20.78 | $20.78 | $20.78 | 4,749 |
| 2022-01-06 | $20.73 | $20.73 | $20.70 | $20.70 | $20.70 | 500 |
| 2022-01-05 | $20.96 | $20.96 | $20.82 | $20.82 | $20.82 | 116 |
| 2022-01-04 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 94 |
| 2022-01-03 | $20.76 | $20.80 | $20.76 | $20.80 | $20.80 | 154 |
| 2021-12-31 | $20.81 | $20.84 | $20.65 | $20.76 | $20.76 | 7,731 |
| 2021-12-30 | $20.84 | $20.84 | $20.70 | $20.70 | $20.70 | 3,164 |
| 2021-12-29 | $20.82 | $20.83 | $20.82 | $20.83 | $20.83 | 410 |
| 2021-12-28 | $20.90 | $20.90 | $20.85 | $20.85 | $20.85 | 400 |
| 2021-12-27 | $20.80 | $20.87 | $20.80 | $20.83 | $20.83 | 225 |
| 2021-12-23 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 441 |
| 2021-12-22 | $20.64 | $20.67 | $20.64 | $20.64 | $20.64 | 441 |
| 2021-12-21 | $20.49 | $20.49 | $20.49 | $20.49 | $20.49 | 5 |
| 2021-12-20 | $20.27 | $20.33 | $20.27 | $20.33 | $20.33 | 36,128 |
| 2021-12-17 | $20.42 | $20.43 | $20.42 | $20.43 | $20.43 | 119 |
| 2021-12-16 | $20.61 | $20.71 | $20.59 | $20.59 | $20.59 | 558 |
| 2021-12-15 | $20.44 | $20.60 | $20.35 | $20.55 | $20.55 | 3,696 |
| 2021-12-14 | $20.42 | $20.42 | $20.39 | $20.41 | $20.41 | 1,200 |
| 2021-12-13 | $20.50 | $20.55 | $20.45 | $20.45 | $20.45 | 1,100 |
| 2021-12-10 | $20.71 | $20.71 | $20.65 | $20.65 | $20.65 | 519 |
| 2021-12-09 | $20.65 | $20.70 | $20.65 | $20.65 | $20.65 | 3,644 |
| 2021-12-08 | $20.81 | $20.81 | $20.79 | $20.79 | $20.79 | 238 |
| 2021-12-07 | $20.77 | $20.77 | $20.74 | $20.76 | $20.76 | 1,082 |
| 2021-12-06 | $20.45 | $20.56 | $20.41 | $20.48 | $20.48 | 3,675 |
| 2021-12-03 | $20.30 | $20.30 | $20.29 | $20.29 | $20.29 | 444 |
| 2021-12-02 | $20.39 | $20.51 | $20.34 | $20.34 | $20.34 | 1,548 |
| 2021-12-01 | $20.21 | $20.21 | $20.21 | $20.21 | $20.21 | 1 |
| 2021-11-30 | $20.24 | $20.33 | $20.24 | $20.32 | $20.32 | 1,542 |
| 2021-11-29 | $20.46 | $20.46 | $20.38 | $20.41 | $20.41 | 1,004 |
| 2021-11-26 | $20.44 | $20.44 | $20.34 | $20.34 | $20.34 | 450 |
| 2021-11-24 | $20.71 | $20.75 | $20.64 | $20.75 | $20.75 | 2,380 |
| 2021-11-23 | $20.90 | $20.90 | $20.78 | $20.87 | $20.87 | 8,391 |
| 2021-11-22 | $20.84 | $20.94 | $20.83 | $20.87 | $20.87 | 8,064 |
| 2021-11-19 | $21.03 | $21.05 | $20.98 | $20.98 | $20.98 | 2,568 |
| 2021-11-18 | $21.05 | $21.15 | $21.05 | $21.11 | $21.11 | 1,515 |
| 2021-11-17 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2021-11-16 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 4,363 |
| 2021-11-15 | $21.25 | $21.26 | $21.21 | $21.21 | $21.21 | 4,363 |
| 2021-11-12 | $21.19 | $21.26 | $21.19 | $21.21 | $21.21 | 4,214 |
| 2021-11-11 | $21.20 | $21.20 | $21.14 | $21.14 | $21.14 | 1,105 |
| 2021-11-10 | $21.20 | $21.20 | $21.11 | $21.11 | $21.11 | 501 |
| 2021-11-09 | $21.25 | $21.31 | $21.23 | $21.31 | $21.31 | 1,600 |
| 2021-11-08 | $21.36 | $21.44 | $21.22 | $21.33 | $21.33 | 120,751 |
| 2021-11-05 | $21.22 | $21.34 | $21.22 | $21.34 | $21.34 | 5,127 |
| 2021-11-04 | $21.31 | $21.36 | $21.19 | $21.32 | $21.32 | 16,770 |
| 2021-11-03 | $21.20 | $21.42 | $21.16 | $21.34 | $21.34 | 23,537 |
| 2021-11-02 | $21.21 | $21.28 | $21.20 | $21.21 | $21.21 | 4,900 |
| 2021-11-01 | $21.17 | $21.28 | $21.10 | $21.25 | $21.25 | 4,137 |
| 2021-10-29 | $21.03 | $21.07 | $21.03 | $21.07 | $21.07 | 1,400 |
| 2021-10-28 | $21.16 | $21.24 | $21.06 | $21.13 | $21.13 | 52,360 |
| 2021-10-27 | $21.01 | $21.06 | $21.00 | $21.00 | $21.00 | 472 |
| 2021-10-26 | $21.04 | $21.11 | $21.04 | $21.06 | $21.06 | 172,872 |
| 2021-10-25 | $21.01 | $21.04 | $21.01 | $21.02 | $21.02 | 6,264 |
| 2021-10-22 | $21.05 | $21.16 | $21.00 | $21.03 | $21.03 | 5,932 |
| 2021-10-21 | $20.88 | $20.94 | $20.88 | $20.94 | $20.94 | 131 |
| 2021-10-20 | $20.98 | $21.04 | $20.98 | $21.00 | $21.00 | 801 |
| 2021-10-19 | $20.87 | $20.98 | $20.87 | $20.97 | $20.97 | 1,809 |
| 2021-10-18 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 71 |
| 2021-10-15 | $20.95 | $20.95 | $20.87 | $20.94 | $20.94 | 517 |
| 2021-10-14 | $20.75 | $20.82 | $20.75 | $20.82 | $20.82 | 1,121 |
| 2021-10-13 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 0 |
| 2021-10-12 | $20.54 | $20.54 | $20.54 | $20.54 | $20.54 | 10,400 |
| 2021-10-11 | $20.57 | $20.65 | $20.53 | $20.53 | $20.53 | 10,400 |
| 2021-10-08 | $20.59 | $20.67 | $20.53 | $20.57 | $20.57 | 931 |
| 2021-10-07 | $20.58 | $20.58 | $20.58 | $20.58 | $20.58 | 1 |
| 2021-10-06 | $20.46 | $20.46 | $20.46 | $20.46 | $20.46 | 5 |
| 2021-10-05 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 12 |
| 2021-10-04 | $20.47 | $20.47 | $20.47 | $20.47 | $20.47 | 4 |
| 2021-10-01 | $20.61 | $20.61 | $20.61 | $20.61 | $20.61 | 207 |
| 2021-09-30 | $20.58 | $20.58 | $20.57 | $20.57 | $20.57 | 207 |
| 2021-09-29 | $20.73 | $20.73 | $20.63 | $20.63 | $20.63 | 561 |
| 2021-09-28 | $20.69 | $20.74 | $20.58 | $20.65 | $20.65 | 4,019 |
| 2021-09-27 | $20.98 | $21.01 | $20.97 | $20.97 | $20.97 | 153,092 |
| 2021-09-24 | $21.04 | $21.04 | $20.99 | $20.99 | $20.99 | 400 |
| 2021-09-23 | $21.16 | $21.16 | $21.10 | $21.10 | $21.10 | 736 |
| 2021-09-22 | $20.96 | $20.96 | $20.96 | $20.96 | $20.96 | 11 |
| 2021-09-21 | $20.88 | $20.96 | $20.88 | $20.89 | $20.89 | 876 |
| 2021-09-20 | $20.68 | $20.73 | $20.68 | $20.73 | $20.73 | 1,437 |
| 2021-09-17 | $21.06 | $21.06 | $21.01 | $21.01 | $21.01 | 166 |
| 2021-09-16 | $21.18 | $21.23 | $21.16 | $21.19 | $21.19 | 2,652 |
| 2021-09-15 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 1,307 |
| 2021-09-14 | $21.25 | $21.25 | $21.12 | $21.22 | $21.22 | 1,307 |
| 2021-09-13 | $21.19 | $21.21 | $21.15 | $21.21 | $21.21 | 259 |
| 2021-09-10 | $21.24 | $21.24 | $21.04 | $21.12 | $21.12 | 560 |
| 2021-09-09 | $21.15 | $21.23 | $21.06 | $21.16 | $21.16 | 7,749 |
| 2021-09-08 | $21.14 | $21.19 | $21.13 | $21.18 | $21.18 | 1,483 |
| 2021-09-07 | $21.26 | $21.38 | $21.22 | $21.27 | $21.27 | 33,612 |
| 2021-09-03 | $21.22 | $21.38 | $21.22 | $21.38 | $21.38 | 5,655 |
| 2021-09-02 | $21.19 | $21.30 | $21.18 | $21.24 | $21.24 | 9,651 |
| 2021-09-01 | $21.24 | $21.24 | $21.14 | $21.19 | $21.19 | 320 |
| 2021-08-31 | $21.02 | $21.13 | $21.02 | $21.11 | $21.11 | 12,367 |
| 2021-08-30 | $21.09 | $21.14 | $21.08 | $21.08 | $21.08 | 6,939 |
| 2021-08-27 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 168,073 |
| 2021-08-26 | $20.95 | $21.01 | $20.95 | $20.95 | $20.95 | 168,073 |
| 2021-08-25 | $20.98 | $21.04 | $20.98 | $21.04 | $21.04 | 1,755 |
| 2021-08-24 | $21.06 | $21.09 | $20.98 | $21.07 | $21.07 | 11,190 |
| 2021-08-23 | $21.02 | $21.02 | $20.99 | $20.99 | $20.99 | 566 |
| 2021-08-20 | $20.78 | $20.89 | $20.78 | $20.86 | $20.86 | 1,391 |
| 2021-08-19 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 65 |
| 2021-08-18 | $20.96 | $21.00 | $20.95 | $20.95 | $20.95 | 500 |
| 2021-08-17 | $20.99 | $21.01 | $20.99 | $21.00 | $21.00 | 303 |
| 2021-08-16 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 1,102 |
| 2021-08-13 | $21.25 | $21.25 | $21.19 | $21.19 | $21.19 | 1,102 |
| 2021-08-12 | $21.19 | $21.19 | $21.11 | $21.14 | $21.14 | 16,711 |
| 2021-08-11 | $21.14 | $21.14 | $21.12 | $21.12 | $21.12 | 274 |
| 2021-08-10 | $21.05 | $21.05 | $21.02 | $21.02 | $21.02 | 800 |
| 2021-08-09 | $20.98 | $21.05 | $20.98 | $21.05 | $21.05 | 620 |
| 2021-08-06 | $20.93 | $21.00 | $20.92 | $21.00 | $21.00 | 346 |
| 2021-08-05 | $21.03 | $21.03 | $21.03 | $21.03 | $21.03 | 55 |
| 2021-08-04 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 929 |
| 2021-08-03 | $20.97 | $21.05 | $20.95 | $21.00 | $21.00 | 929 |
| 2021-08-02 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2021-07-30 | $20.86 | $20.86 | $20.86 | $20.86 | $20.86 | 55 |
| 2021-07-29 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 55 |
| 2021-07-28 | $20.75 | $20.85 | $20.75 | $20.85 | $20.85 | 640 |
| 2021-07-27 | $20.77 | $20.81 | $20.77 | $20.77 | $20.77 | 262 |
| 2021-07-26 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 91 |
| 2021-07-23 | $20.83 | $20.83 | $20.83 | $20.83 | $20.83 | 91 |
| 2021-07-22 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 1,182 |
| 2021-07-21 | $20.75 | $20.78 | $20.71 | $20.71 | $20.71 | 1,182 |
| 2021-07-20 | $20.53 | $20.53 | $20.53 | $20.53 | $20.53 | 1,913 |
| 2021-07-19 | $20.40 | $20.44 | $20.37 | $20.39 | $20.39 | 1,913 |
| 2021-07-16 | $20.74 | $20.78 | $20.67 | $20.67 | $20.67 | 831 |
| 2021-07-15 | $20.83 | $20.84 | $20.78 | $20.78 | $20.78 | 50,828 |
| 2021-07-14 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 14 |
| 2021-07-13 | $20.95 | $20.95 | $20.87 | $20.87 | $20.87 | 616 |
| 2021-07-12 | $21.03 | $21.03 | $20.95 | $20.95 | $20.95 | 179 |
| 2021-07-09 | $20.89 | $20.91 | $20.89 | $20.91 | $20.91 | 300 |
| 2021-07-08 | $20.65 | $20.71 | $20.56 | $20.64 | $20.64 | 1,994 |
| 2021-07-07 | $20.87 | $20.87 | $20.84 | $20.84 | $20.84 | 152 |
| 2021-07-06 | $20.69 | $20.79 | $20.69 | $20.79 | $20.79 | 100 |
| 2021-07-02 | $20.84 | $20.90 | $20.81 | $20.85 | $20.85 | 1,938 |
| 2021-07-01 | $20.92 | $20.92 | $20.80 | $20.80 | $20.80 | 1,460 |
| 2021-06-30 | $20.86 | $20.86 | $20.77 | $20.77 | $20.77 | 1,600 |
| 2021-06-29 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 150 |
| 2021-06-28 | $20.93 | $20.93 | $20.87 | $20.87 | $20.87 | 150 |
| 2021-06-25 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 762 |
| 2021-06-24 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 772 |
| 2021-06-23 | $20.90 | $20.90 | $20.78 | $20.78 | $20.78 | 772 |
| 2021-06-22 | $20.79 | $20.96 | $20.79 | $20.90 | $20.90 | 7,927 |
| 2021-06-21 | $20.87 | $20.87 | $20.87 | $20.87 | $20.87 | 1,330 |
| 2021-06-18 | $20.85 | $20.85 | $20.71 | $20.75 | $20.75 | 4,427 |
| 2021-06-17 | $20.99 | $21.00 | $20.95 | $20.98 | $20.98 | 851 |
| 2021-06-16 | $21.15 | $21.17 | $21.06 | $21.06 | $21.06 | 23,023 |
| 2021-06-15 | $21.21 | $21.21 | $21.09 | $21.14 | $21.14 | 4,679 |
| 2021-06-14 | $21.18 | $21.18 | $21.07 | $21.09 | $21.09 | 78,883 |
| 2021-06-11 | $21.10 | $21.10 | $21.08 | $21.08 | $21.08 | 974 |
| 2021-06-10 | $21.12 | $21.13 | $21.08 | $21.08 | $21.08 | 1,249 |
| 2021-06-09 | $21.08 | $21.09 | $21.04 | $21.05 | $21.05 | 2,165 |
| 2021-06-08 | $21.13 | $21.13 | $21.08 | $21.09 | $21.09 | 900 |
| 2021-06-07 | $21.05 | $21.07 | $21.05 | $21.07 | $21.07 | 2,484 |
| 2021-06-04 | $21.06 | $21.06 | $21.03 | $21.03 | $21.03 | 474 |
| 2021-06-03 | $20.97 | $20.97 | $20.94 | $20.95 | $20.95 | 7,282 |
| 2021-06-02 | $21.02 | $21.04 | $21.00 | $21.00 | $21.00 | 9,438 |
| 2021-06-01 | $20.97 | $21.03 | $20.94 | $20.96 | $20.96 | 4,228 |
| 2021-05-28 | $20.98 | $20.99 | $20.93 | $20.93 | $20.93 | 3,697 |
| 2021-05-27 | $20.92 | $20.92 | $20.87 | $20.88 | $20.88 | 1,800 |
| 2021-05-26 | $20.84 | $20.86 | $20.79 | $20.82 | $20.82 | 5,950 |
| 2021-05-25 | $20.94 | $20.94 | $20.81 | $20.81 | $20.81 | 3,850 |
| 2021-05-24 | $20.85 | $20.87 | $20.82 | $20.82 | $20.82 | 1,720 |
| 2021-05-21 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2021-05-20 | $20.71 | $20.71 | $20.71 | $20.71 | $20.71 | 1,563 |
| 2021-05-19 | $20.47 | $20.61 | $20.47 | $20.55 | $20.55 | 1,563 |
| 2021-05-18 | $20.83 | $20.83 | $20.70 | $20.70 | $20.70 | 3,971 |
| 2021-05-17 | $20.65 | $20.68 | $20.65 | $20.65 | $20.65 | 535 |
| 2021-05-14 | $20.69 | $20.69 | $20.69 | $20.69 | $20.69 | 2 |
| 2021-05-13 | $20.44 | $20.54 | $20.44 | $20.48 | $20.48 | 3,302 |
| 2021-05-12 | $20.43 | $20.45 | $20.36 | $20.36 | $20.36 | 4,325 |
| 2021-05-11 | $20.55 | $20.64 | $20.55 | $20.59 | $20.59 | 8,518 |
| 2021-05-10 | $20.77 | $20.77 | $20.75 | $20.75 | $20.75 | 1,919 |
| 2021-05-07 | $20.82 | $20.82 | $20.82 | $20.82 | $20.82 | 4,199 |
| 2021-05-06 | $20.67 | $20.72 | $20.61 | $20.66 | $20.66 | 4,199 |
| 2021-05-05 | $20.60 | $20.62 | $20.56 | $20.56 | $20.56 | 943 |
| 2021-05-04 | $20.53 | $20.53 | $20.33 | $20.39 | $20.39 | 9,750 |
| 2021-05-03 | $20.68 | $20.68 | $20.59 | $20.59 | $20.59 | 856 |
| 2021-04-30 | $20.66 | $20.66 | $20.42 | $20.43 | $20.43 | 10,339 |
| 2021-04-29 | $20.62 | $20.64 | $20.61 | $20.61 | $20.61 | 3,277 |
| 2021-04-28 | $20.63 | $20.66 | $20.61 | $20.61 | $20.61 | 6,223 |
| 2021-04-27 | $20.53 | $20.58 | $20.53 | $20.58 | $20.58 | 101 |
| 2021-04-26 | $20.66 | $20.68 | $20.56 | $20.61 | $20.61 | 7,005 |
| 2021-04-23 | $20.58 | $20.62 | $20.58 | $20.62 | $20.62 | 518 |
| 2021-04-22 | $20.65 | $20.65 | $20.48 | $20.50 | $20.50 | 4,884 |
| 2021-04-21 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 4,298 |
| 2021-04-20 | $20.59 | $20.59 | $20.40 | $20.40 | $20.40 | 4,298 |
| 2021-04-19 | $20.76 | $20.76 | $20.64 | $20.64 | $20.64 | 593 |
| 2021-04-16 | $20.65 | $20.68 | $20.64 | $20.66 | $20.66 | 2,323 |
| 2021-04-15 | $20.52 | $20.61 | $20.52 | $20.54 | $20.54 | 11,050 |
| 2021-04-14 | $20.48 | $20.48 | $20.44 | $20.44 | $20.44 | 2,188 |
| 2021-04-13 | $20.44 | $20.46 | $20.37 | $20.43 | $20.43 | 7,569 |
| 2021-04-12 | $20.38 | $20.39 | $20.30 | $20.35 | $20.35 | 9,529 |
| 2021-04-09 | $20.36 | $20.43 | $20.36 | $20.42 | $20.42 | 1,425 |
| 2021-04-08 | $20.51 | $20.51 | $20.34 | $20.39 | $20.39 | 4,855 |
| 2021-04-07 | $20.24 | $20.34 | $20.24 | $20.31 | $20.31 | 9,455 |
| 2021-04-06 | $20.33 | $20.34 | $20.27 | $20.27 | $20.27 | 1,333 |
| 2021-04-05 | $20.43 | $20.45 | $20.36 | $20.44 | $20.44 | 17,031 |
| 2021-04-01 | $20.14 | $20.25 | $20.14 | $20.23 | $20.23 | 8,696 |
| 2021-03-31 | $20.05 | $20.13 | $20.05 | $20.08 | $20.08 | 825 |
| 2021-03-30 | $20.09 | $20.14 | $20.09 | $20.14 | $20.14 | 1,350 |
| 2021-03-29 | $20.15 | $20.17 | $20.06 | $20.13 | $20.13 | 9,328 |
| 2021-03-26 | $20.08 | $20.14 | $20.08 | $20.14 | $20.14 | 1,370 |
| 2021-03-25 | $19.97 | $20.02 | $19.97 | $19.99 | $19.99 | 6,030 |
| 2021-03-24 | $19.94 | $19.95 | $19.91 | $19.91 | $19.91 | 3,550 |
| 2021-03-23 | $20.08 | $20.08 | $19.95 | $19.95 | $19.95 | 12,613 |
| 2021-03-22 | $20.13 | $20.16 | $20.09 | $20.11 | $20.11 | 61,677 |
FT Cboe Vest International Equity Buffer ETF - March (YMAR) News Headlines
Recent FT Cboe Vest International Equity Buffer ETF - March (YMAR) News
Similar Companies to FT Cboe Vest International Equity Buffer ETF - March (YMAR) 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 | -- | -- | -- |