FT Cboe Vest U.S. Equity Deep Buffer ETF - February (DFEB) Exchange: BATS
Data as of April 25, 2024
$38.62 ($-0.28) -0.72%
FT Cboe Vest U.S. Equity Deep Buffer ETF - February - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Deep Buffer ETF - February.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $38.79 |
| Previous Close | $38.62 |
| High | $38.81 |
| Low | $38.60 |
| Adjusted Open | $38.79 |
| Previous Adjusted Close | $38.62 |
| Adjusted High | $38.81 |
| Adjusted Low | $38.60 |
About FT Cboe Vest U.S. Equity Deep Buffer ETF - February (DFEB)
FT Cboe Vest U.S. Equity Deep Buffer ETF February
Invest in FT Cboe Vest U.S. Equity Deep Buffer ETF - February (DFEB)
Historical Stock Data for FT Cboe Vest U.S. Equity Deep Buffer ETF - February (DFEB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $38.79 | $38.81 | $38.60 | $38.62 | $38.62 | 13,754 |
| 2024-04-11 | $38.82 | $38.97 | $38.70 | $38.90 | $38.90 | 8,597 |
| 2024-04-10 | $38.79 | $38.84 | $38.70 | $38.81 | $38.81 | 15,169 |
| 2024-04-09 | $39.00 | $39.01 | $38.79 | $38.99 | $38.99 | 9,776 |
| 2024-04-08 | $38.94 | $39.01 | $38.94 | $38.97 | $38.97 | 6,687 |
| 2024-04-05 | $38.88 | $39.03 | $38.88 | $38.99 | $38.99 | 44,049 |
| 2024-04-04 | $39.11 | $39.13 | $38.76 | $38.76 | $38.76 | 20,008 |
| 2024-04-03 | $38.94 | $39.04 | $38.91 | $39.00 | $39.00 | 14,541 |
| 2024-04-02 | $38.97 | $38.99 | $38.87 | $38.98 | $38.98 | 6,628 |
| 2024-04-01 | $39.20 | $39.20 | $39.02 | $39.08 | $39.08 | 45,880 |
| 2024-03-28 | $39.14 | $39.16 | $39.10 | $39.11 | $39.11 | 58,887 |
| 2024-03-27 | $38.99 | $39.09 | $38.94 | $39.09 | $39.09 | 14,707 |
| 2024-03-26 | $38.98 | $39.06 | $38.91 | $38.91 | $38.91 | 45,777 |
| 2024-03-25 | $39.03 | $39.04 | $38.96 | $38.97 | $38.97 | 7,013 |
| 2024-03-22 | $39.01 | $39.08 | $39.01 | $39.02 | $39.02 | 10,418 |
| 2024-03-21 | $39.11 | $39.12 | $39.03 | $39.03 | $39.03 | 60,316 |
| 2024-03-20 | $38.90 | $39.00 | $38.80 | $38.99 | $38.99 | 1,177,477 |
| 2024-03-19 | $38.74 | $38.85 | $38.63 | $38.80 | $38.80 | 574,341 |
| 2024-03-18 | $38.71 | $38.82 | $38.69 | $38.72 | $38.72 | 39,767 |
| 2024-03-15 | $38.51 | $38.66 | $38.51 | $38.60 | $38.60 | 41,832 |
| 2024-03-14 | $38.84 | $38.84 | $38.61 | $38.73 | $38.73 | 32,628 |
| 2024-03-13 | $38.81 | $38.84 | $38.70 | $38.78 | $38.78 | 57,399 |
| 2024-03-12 | $38.64 | $38.84 | $38.64 | $38.82 | $38.82 | 140,456 |
| 2024-03-11 | $38.50 | $38.62 | $38.50 | $38.60 | $38.60 | 73,399 |
| 2024-03-08 | $38.80 | $38.89 | $38.59 | $38.63 | $38.63 | 57,462 |
| 2024-03-07 | $38.70 | $38.78 | $38.64 | $38.74 | $38.74 | 52,851 |
| 2024-03-06 | $38.51 | $38.62 | $38.49 | $38.55 | $38.55 | 89,234 |
| 2024-03-05 | $38.53 | $38.57 | $38.36 | $38.44 | $38.44 | 68,328 |
| 2024-03-04 | $38.65 | $38.71 | $38.62 | $38.65 | $38.65 | 112,243 |
| 2024-03-01 | $38.54 | $38.70 | $38.48 | $38.68 | $38.68 | 195,356 |
| 2024-02-29 | $38.48 | $38.55 | $38.38 | $38.47 | $38.47 | 171,243 |
| 2024-02-28 | $38.29 | $38.43 | $38.29 | $38.39 | $38.39 | 64,269 |
| 2024-02-27 | $38.42 | $38.43 | $38.31 | $38.42 | $38.42 | 41,019 |
| 2024-02-26 | $38.49 | $38.49 | $38.38 | $38.39 | $38.39 | 66,574 |
| 2024-02-23 | $38.55 | $38.58 | $38.44 | $38.49 | $38.49 | 111,263 |
| 2024-02-22 | $38.36 | $38.51 | $38.29 | $38.46 | $38.46 | 1,237,444 |
| 2024-02-21 | $37.99 | $38.75 | $37.88 | $38.75 | $38.75 | 884,188 |
| 2024-02-20 | $38.10 | $38.10 | $37.90 | $38.00 | $38.00 | 306,954 |
| 2024-02-16 | $38.12 | $38.14 | $38.06 | $38.12 | $38.12 | 464,118 |
| 2024-02-15 | $38.14 | $38.14 | $38.07 | $38.10 | $38.10 | 22,072 |
| 2024-02-14 | $38.06 | $38.11 | $38.04 | $38.07 | $38.07 | 38,629 |
| 2024-02-13 | $38.04 | $38.10 | $38.02 | $38.08 | $38.08 | 28,713 |
| 2024-02-12 | $38.06 | $38.08 | $38.02 | $38.03 | $38.03 | 11,452 |
| 2024-02-09 | $38.01 | $38.08 | $38.01 | $38.06 | $38.06 | 4,923 |
| 2024-02-08 | $37.97 | $38.08 | $37.97 | $38.06 | $38.06 | 6,379 |
| 2024-02-07 | $38.01 | $38.03 | $37.99 | $38.01 | $38.01 | 4,360 |
| 2024-02-06 | $38.08 | $38.08 | $37.99 | $37.99 | $37.99 | 6,480 |
| 2024-02-05 | $38.07 | $38.07 | $37.97 | $38.00 | $38.00 | 4,324 |
| 2024-02-02 | $37.99 | $38.03 | $37.98 | $38.00 | $38.00 | 8,624 |
| 2024-02-01 | $37.95 | $37.97 | $37.92 | $37.95 | $37.95 | 38,971 |
| 2024-01-31 | $37.98 | $37.98 | $37.91 | $37.91 | $37.91 | 5,698 |
| 2024-01-30 | $37.94 | $37.98 | $37.92 | $37.94 | $37.94 | 7,243 |
| 2024-01-29 | $37.93 | $37.95 | $37.91 | $37.93 | $37.93 | 11,247 |
| 2024-01-26 | $37.88 | $37.93 | $37.88 | $37.93 | $37.93 | 18,292 |
| 2024-01-25 | $37.84 | $37.92 | $37.84 | $37.88 | $37.88 | 7,303 |
| 2024-01-24 | $37.87 | $37.91 | $37.86 | $37.86 | $37.86 | 482,290 |
| 2024-01-23 | $37.80 | $37.88 | $37.80 | $37.88 | $37.88 | 128,501 |
| 2024-01-22 | $37.82 | $37.88 | $37.81 | $37.84 | $37.84 | 8,819 |
| 2024-01-19 | $37.70 | $37.83 | $37.70 | $37.79 | $37.79 | 10,139 |
| 2024-01-18 | $37.60 | $37.70 | $37.59 | $37.70 | $37.70 | 5,228 |
| 2024-01-17 | $37.52 | $37.59 | $37.52 | $37.57 | $37.57 | 4,766 |
| 2024-01-16 | $37.64 | $37.65 | $37.60 | $37.65 | $37.65 | 10,615 |
| 2024-01-12 | $37.77 | $37.77 | $37.65 | $37.70 | $37.70 | 19,746 |
| 2024-01-11 | $37.63 | $37.67 | $37.55 | $37.67 | $37.67 | 12,559 |
| 2024-01-10 | $37.54 | $37.66 | $37.54 | $37.65 | $37.65 | 8,207 |
| 2024-01-09 | $37.55 | $37.60 | $37.55 | $37.60 | $37.60 | 1,225 |
| 2024-01-08 | $37.42 | $37.58 | $37.42 | $37.58 | $37.58 | 10,371 |
| 2024-01-05 | $37.37 | $37.45 | $37.32 | $37.39 | $37.39 | 11,999 |
| 2024-01-04 | $37.37 | $37.40 | $37.32 | $37.32 | $37.32 | 4,351 |
| 2024-01-03 | $37.38 | $37.43 | $37.34 | $37.36 | $37.36 | 8,071 |
| 2024-01-02 | $37.40 | $37.48 | $37.39 | $37.47 | $37.47 | 14,373 |
| 2023-12-29 | $37.49 | $37.53 | $37.44 | $37.49 | $37.49 | 6,975 |
| 2023-12-28 | $37.51 | $37.54 | $37.48 | $37.50 | $37.50 | 6,990 |
| 2023-12-27 | $37.48 | $37.53 | $37.44 | $37.49 | $37.49 | 40,318 |
| 2023-12-26 | $37.42 | $37.48 | $37.42 | $37.45 | $37.45 | 46,195 |
| 2023-12-22 | $37.37 | $37.41 | $37.35 | $37.38 | $37.38 | 6,343 |
| 2023-12-21 | $37.27 | $37.33 | $37.22 | $37.33 | $37.33 | 17,576 |
| 2023-12-20 | $37.38 | $37.44 | $37.23 | $37.23 | $37.23 | 486,957 |
| 2023-12-19 | $37.39 | $37.42 | $37.34 | $37.39 | $37.39 | 101,613 |
| 2023-12-18 | $37.30 | $37.35 | $37.29 | $37.33 | $37.33 | 13,187 |
| 2023-12-15 | $37.23 | $37.31 | $37.23 | $37.29 | $37.29 | 42,319 |
| 2023-12-14 | $37.30 | $37.33 | $37.19 | $37.24 | $37.24 | 10,150 |
| 2023-12-13 | $37.02 | $37.23 | $37.02 | $37.23 | $37.23 | 34,153 |
| 2023-12-12 | $36.92 | $37.03 | $36.92 | $37.03 | $37.03 | 17,335 |
| 2023-12-11 | $36.76 | $36.95 | $36.76 | $36.93 | $36.93 | 6,668 |
| 2023-12-08 | $36.73 | $36.84 | $36.73 | $36.84 | $36.84 | 2,281 |
| 2023-12-07 | $36.65 | $36.72 | $36.65 | $36.72 | $36.72 | 3,826 |
| 2023-12-06 | $36.68 | $36.68 | $36.54 | $36.54 | $36.54 | 5,359 |
| 2023-12-05 | $36.61 | $36.65 | $36.57 | $36.62 | $36.62 | 8,239 |
| 2023-12-04 | $36.55 | $36.64 | $36.55 | $36.64 | $36.64 | 9,349 |
| 2023-12-01 | $36.61 | $36.77 | $36.60 | $36.75 | $36.75 | 4,940 |
| 2023-11-30 | $36.47 | $36.61 | $36.47 | $36.61 | $36.61 | 26,299 |
| 2023-11-29 | $36.64 | $36.64 | $36.50 | $36.50 | $36.50 | 9,436 |
| 2023-11-28 | $36.48 | $36.56 | $36.48 | $36.56 | $36.56 | 5,276 |
| 2023-11-27 | $36.50 | $36.56 | $36.50 | $36.54 | $36.54 | 6,237 |
| 2023-11-24 | $36.53 | $36.56 | $36.51 | $36.56 | $36.56 | 2,474 |
| 2023-11-22 | $36.49 | $36.56 | $36.48 | $36.54 | $36.54 | 12,835 |
| 2023-11-21 | $36.36 | $36.43 | $36.34 | $36.43 | $36.43 | 44,573 |
| 2023-11-20 | $36.38 | $36.47 | $36.36 | $36.47 | $36.47 | 8,605 |
| 2023-11-17 | $36.24 | $36.36 | $36.21 | $36.30 | $36.30 | 8,210 |
| 2023-11-16 | $36.24 | $36.24 | $36.16 | $36.24 | $36.24 | 8,758 |
| 2023-11-15 | $36.25 | $36.28 | $36.19 | $36.21 | $36.21 | 5,805 |
| 2023-11-14 | $36.11 | $36.24 | $36.11 | $36.13 | $36.13 | 26,928 |
| 2023-11-13 | $35.60 | $35.71 | $35.60 | $35.68 | $35.68 | 3,407 |
| 2023-11-10 | $35.36 | $35.68 | $35.31 | $35.67 | $35.67 | 100,806 |
| 2023-11-09 | $35.50 | $35.50 | $35.25 | $35.25 | $35.25 | 10,225 |
| 2023-11-08 | $35.50 | $35.50 | $35.37 | $35.48 | $35.48 | 2,253 |
| 2023-11-07 | $35.37 | $35.49 | $35.37 | $35.46 | $35.46 | 40,594 |
| 2023-11-06 | $35.33 | $35.39 | $35.24 | $35.33 | $35.33 | 4,414 |
| 2023-11-03 | $35.17 | $35.40 | $35.17 | $35.33 | $35.33 | 5,983 |
| 2023-11-02 | $34.78 | $35.06 | $34.78 | $35.06 | $35.06 | 2,583 |
| 2023-11-01 | $34.37 | $34.56 | $34.33 | $34.56 | $34.56 | 7,077 |
| 2023-10-31 | $34.10 | $34.29 | $34.10 | $34.29 | $34.29 | 6,824 |
| 2023-10-30 | $33.97 | $34.14 | $33.93 | $34.14 | $34.14 | 5,091 |
| 2023-10-27 | $33.99 | $34.04 | $33.76 | $33.83 | $33.83 | 17,193 |
| 2023-10-26 | $34.23 | $34.23 | $33.95 | $33.98 | $33.98 | 8,504 |
| 2023-10-25 | $34.52 | $34.52 | $34.28 | $34.28 | $34.28 | 9,483 |
| 2023-10-24 | $34.63 | $34.65 | $34.58 | $34.61 | $34.61 | 6,593 |
| 2023-10-23 | $34.38 | $34.68 | $34.38 | $34.47 | $34.47 | 7,644 |
| 2023-10-20 | $34.77 | $34.77 | $34.55 | $34.55 | $34.55 | 1,790 |
| 2023-10-19 | $35.05 | $35.10 | $34.82 | $34.86 | $34.86 | 14,162 |
| 2023-10-18 | $35.27 | $35.27 | $34.97 | $35.05 | $35.05 | 17,315 |
| 2023-10-17 | $35.15 | $35.36 | $35.15 | $35.36 | $35.36 | 3,152 |
| 2023-10-16 | $35.29 | $35.38 | $35.29 | $35.37 | $35.37 | 6,511 |
| 2023-10-13 | $35.13 | $35.23 | $35.07 | $35.07 | $35.07 | 4,052 |
| 2023-10-12 | $35.33 | $35.33 | $35.09 | $35.22 | $35.22 | 4,986 |
| 2023-10-11 | $35.29 | $35.37 | $35.19 | $35.32 | $35.32 | 8,371 |
| 2023-10-10 | $35.20 | $35.34 | $35.20 | $35.25 | $35.25 | 15,331 |
| 2023-10-09 | $34.85 | $35.16 | $34.85 | $35.11 | $35.11 | 3,852 |
| 2023-10-06 | $34.55 | $35.07 | $34.55 | $34.99 | $34.99 | 14,408 |
| 2023-10-05 | $34.60 | $34.70 | $34.47 | $34.67 | $34.67 | 12,005 |
| 2023-10-04 | $34.51 | $34.74 | $34.47 | $34.66 | $34.66 | 23,703 |
| 2023-10-03 | $34.77 | $34.77 | $34.45 | $34.50 | $34.50 | 10,821 |
| 2023-10-02 | $34.84 | $34.91 | $34.66 | $34.83 | $34.83 | 2,560 |
| 2023-09-29 | $35.07 | $35.07 | $34.80 | $34.85 | $34.85 | 20,416 |
| 2023-09-28 | $34.70 | $34.92 | $34.70 | $34.90 | $34.90 | 6,347 |
| 2023-09-27 | $34.63 | $34.83 | $34.61 | $34.75 | $34.75 | 3,781 |
| 2023-09-26 | $34.79 | $34.82 | $34.71 | $34.73 | $34.73 | 2,167 |
| 2023-09-25 | $34.91 | $35.08 | $34.91 | $35.08 | $35.08 | 6,329 |
| 2023-09-22 | $35.10 | $35.12 | $34.96 | $34.96 | $34.96 | 10,383 |
| 2023-09-21 | $35.20 | $35.22 | $35.02 | $35.02 | $35.02 | 13,547 |
| 2023-09-20 | $35.63 | $35.64 | $35.42 | $35.42 | $35.42 | 5,283 |
| 2023-09-19 | $35.63 | $35.63 | $35.47 | $35.58 | $35.58 | 2,968 |
| 2023-09-18 | $35.60 | $35.70 | $35.60 | $35.63 | $35.63 | 3,234 |
| 2023-09-15 | $35.78 | $35.78 | $35.62 | $35.63 | $35.63 | 68,470 |
| 2023-09-14 | $35.77 | $35.87 | $35.77 | $35.85 | $35.85 | 4,005 |
| 2023-09-13 | $35.65 | $35.73 | $35.64 | $35.68 | $35.68 | 10,699 |
| 2023-09-12 | $35.68 | $35.73 | $35.63 | $35.65 | $35.65 | 13,024 |
| 2023-09-11 | $35.70 | $35.74 | $35.67 | $35.74 | $35.74 | 6,319 |
| 2023-09-08 | $35.57 | $35.67 | $35.57 | $35.61 | $35.61 | 9,852 |
| 2023-09-07 | $35.54 | $35.59 | $35.50 | $35.59 | $35.59 | 10,541 |
| 2023-09-06 | $35.68 | $35.68 | $35.55 | $35.67 | $35.67 | 24,757 |
| 2023-09-05 | $35.78 | $35.78 | $35.76 | $35.76 | $35.76 | 3,631 |
| 2023-09-01 | $35.88 | $35.88 | $35.77 | $35.85 | $35.85 | 14,806 |
| 2023-08-31 | $35.83 | $35.85 | $35.77 | $35.80 | $35.80 | 16,425 |
| 2023-08-30 | $35.78 | $35.79 | $35.75 | $35.77 | $35.77 | 20,886 |
| 2023-08-29 | $35.67 | $35.72 | $35.66 | $35.72 | $35.72 | 867 |
| 2023-08-28 | $35.38 | $35.46 | $35.38 | $35.46 | $35.46 | 4,738 |
| 2023-08-25 | $35.22 | $35.32 | $35.18 | $35.32 | $35.32 | 76,145 |
| 2023-08-24 | $35.36 | $35.36 | $35.17 | $35.17 | $35.17 | 3,368 |
| 2023-08-23 | $35.22 | $35.41 | $35.22 | $35.41 | $35.41 | 4,772 |
| 2023-08-22 | $35.28 | $35.28 | $35.18 | $35.20 | $35.20 | 8,188 |
| 2023-08-21 | $35.20 | $35.28 | $35.18 | $35.27 | $35.27 | 2,597 |
| 2023-08-18 | $35.02 | $35.14 | $35.02 | $35.12 | $35.12 | 4,296 |
| 2023-08-17 | $35.29 | $35.29 | $35.06 | $35.10 | $35.10 | 84,159 |
| 2023-08-16 | $35.40 | $35.40 | $35.24 | $35.28 | $35.28 | 1,786 |
| 2023-08-15 | $35.41 | $35.46 | $35.36 | $35.37 | $35.37 | 3,028 |
| 2023-08-14 | $35.43 | $35.62 | $35.43 | $35.60 | $35.60 | 5,541 |
| 2023-08-11 | $35.46 | $35.53 | $35.44 | $35.50 | $35.50 | 951 |
| 2023-08-10 | $35.56 | $35.66 | $35.47 | $35.51 | $35.51 | 10,856 |
| 2023-08-09 | $35.58 | $35.58 | $35.50 | $35.50 | $35.50 | 7,310 |
| 2023-08-08 | $35.53 | $35.62 | $35.48 | $35.62 | $35.62 | 3,504 |
| 2023-08-07 | $35.56 | $35.68 | $35.56 | $35.68 | $35.68 | 18,993 |
| 2023-08-04 | $35.62 | $35.74 | $35.48 | $35.50 | $35.50 | 43,177 |
| 2023-08-03 | $35.49 | $35.64 | $35.49 | $35.59 | $35.59 | 32,186 |
| 2023-08-02 | $35.68 | $35.69 | $35.56 | $35.61 | $35.61 | 64,626 |
| 2023-08-01 | $35.83 | $35.85 | $35.79 | $35.84 | $35.84 | 114,916 |
| 2023-07-31 | $35.83 | $35.88 | $35.81 | $35.85 | $35.85 | 43,291 |
| 2023-07-28 | $35.80 | $35.89 | $35.80 | $35.87 | $35.87 | 171,694 |
| 2023-07-27 | $35.91 | $35.91 | $35.68 | $35.70 | $35.70 | 162,707 |
| 2023-07-26 | $35.75 | $35.85 | $35.74 | $35.79 | $35.79 | 14,244 |
| 2023-07-25 | $35.74 | $35.85 | $35.74 | $35.82 | $35.82 | 8,953 |
| 2023-07-24 | $35.75 | $35.80 | $35.71 | $35.74 | $35.74 | 10,074 |
| 2023-07-21 | $35.77 | $35.77 | $35.68 | $35.68 | $35.68 | 3,300 |
| 2023-07-20 | $35.68 | $35.79 | $35.65 | $35.66 | $35.66 | 21,138 |
| 2023-07-19 | $35.77 | $35.82 | $35.75 | $35.79 | $35.79 | 6,330 |
| 2023-07-18 | $35.71 | $35.76 | $35.64 | $35.73 | $35.73 | 11,375 |
| 2023-07-17 | $35.63 | $35.68 | $35.63 | $35.67 | $35.67 | 3,714 |
| 2023-07-14 | $35.64 | $35.64 | $35.57 | $35.57 | $35.57 | 11,000 |
| 2023-07-13 | $35.52 | $35.64 | $35.52 | $35.62 | $35.62 | 10,966 |
| 2023-07-12 | $35.52 | $35.52 | $35.45 | $35.46 | $35.46 | 60,209 |
| 2023-07-11 | $35.27 | $35.32 | $35.22 | $35.32 | $35.32 | 23,743 |
| 2023-07-10 | $35.19 | $35.22 | $35.18 | $35.22 | $35.22 | 5,135 |
| 2023-07-07 | $35.19 | $35.29 | $35.16 | $35.16 | $35.16 | 18,226 |
| 2023-07-06 | $35.14 | $35.21 | $35.07 | $35.18 | $35.18 | 7,203 |
| 2023-07-05 | $35.22 | $35.37 | $35.22 | $35.36 | $35.36 | 10,062 |
| 2023-07-03 | $35.34 | $35.37 | $35.34 | $35.36 | $35.36 | 3,528 |
| 2023-06-30 | $35.34 | $35.39 | $35.34 | $35.37 | $35.37 | 7,225 |
| 2023-06-29 | $35.13 | $35.19 | $35.06 | $35.19 | $35.19 | 6,017 |
| 2023-06-28 | $34.97 | $35.11 | $34.97 | $35.05 | $35.05 | 12,913 |
| 2023-06-27 | $34.97 | $35.08 | $34.92 | $35.03 | $35.03 | 17,754 |
| 2023-06-26 | $34.87 | $34.93 | $34.87 | $34.90 | $34.90 | 20,337 |
| 2023-06-23 | $34.93 | $34.97 | $34.89 | $34.89 | $34.89 | 23,058 |
| 2023-06-22 | $34.94 | $35.03 | $34.91 | $35.03 | $35.03 | 20,073 |
| 2023-06-21 | $34.97 | $34.99 | $34.94 | $34.94 | $34.94 | 14,184 |
| 2023-06-20 | $35.02 | $35.05 | $34.93 | $35.00 | $35.00 | 84,341 |
| 2023-06-16 | $35.15 | $35.18 | $35.10 | $35.13 | $35.13 | 354,635 |
| 2023-06-15 | $34.89 | $35.16 | $34.89 | $35.12 | $35.12 | 8,070 |
| 2023-06-14 | $34.93 | $35.04 | $34.82 | $35.00 | $35.00 | 39,312 |
| 2023-06-13 | $34.95 | $34.97 | $34.87 | $34.93 | $34.93 | 2,945 |
| 2023-06-12 | $34.66 | $34.83 | $34.66 | $34.82 | $34.82 | 10,039 |
| 2023-06-09 | $34.76 | $34.77 | $34.62 | $34.71 | $34.71 | 6,302 |
| 2023-06-08 | $34.47 | $34.69 | $34.47 | $34.68 | $34.68 | 12,779 |
| 2023-06-07 | $34.60 | $34.60 | $34.49 | $34.52 | $34.52 | 7,412 |
| 2023-06-06 | $34.41 | $34.61 | $34.41 | $34.61 | $34.61 | 29,866 |
| 2023-06-05 | $34.54 | $34.64 | $34.43 | $34.58 | $34.58 | 16,651 |
| 2023-06-02 | $34.37 | $34.61 | $34.37 | $34.54 | $34.54 | 35,084 |
| 2023-06-01 | $34.11 | $34.34 | $34.11 | $34.26 | $34.26 | 11,438 |
| 2023-05-31 | $34.09 | $34.17 | $34.02 | $34.09 | $34.09 | 20,001 |
| 2023-05-30 | $34.21 | $34.34 | $34.15 | $34.20 | $34.20 | 42,783 |
| 2023-05-26 | $34.05 | $34.25 | $34.05 | $34.17 | $34.17 | 8,968 |
| 2023-05-25 | $33.96 | $33.97 | $33.88 | $33.97 | $33.97 | 13,533 |
| 2023-05-24 | $33.92 | $33.92 | $33.72 | $33.77 | $33.77 | 578,658 |
| 2023-05-23 | $34.05 | $34.13 | $33.92 | $33.92 | $33.92 | 123,912 |
| 2023-05-22 | $34.19 | $34.24 | $34.11 | $34.18 | $34.18 | 23,992 |
| 2023-05-19 | $34.19 | $34.27 | $34.09 | $34.17 | $34.17 | 13,258 |
| 2023-05-18 | $33.96 | $34.18 | $33.96 | $34.18 | $34.18 | 2,391 |
| 2023-05-17 | $33.80 | $34.04 | $33.80 | $33.98 | $33.98 | 9,000 |
| 2023-05-16 | $33.82 | $33.92 | $33.80 | $33.80 | $33.80 | 8,942 |
| 2023-05-15 | $33.85 | $33.91 | $33.84 | $33.91 | $33.91 | 5,880 |
| 2023-05-12 | $33.99 | $33.99 | $33.77 | $33.88 | $33.88 | 7,122 |
| 2023-05-11 | $33.74 | $33.91 | $33.74 | $33.91 | $33.91 | 10,893 |
| 2023-05-10 | $33.89 | $33.94 | $33.81 | $33.89 | $33.89 | 14,782 |
| 2023-05-09 | $33.84 | $33.86 | $33.77 | $33.83 | $33.83 | 13,709 |
| 2023-05-08 | $33.92 | $33.93 | $33.82 | $33.84 | $33.84 | 57,776 |
| 2023-05-05 | $33.78 | $33.94 | $33.75 | $33.83 | $33.83 | 22,581 |
| 2023-05-04 | $33.59 | $33.63 | $33.49 | $33.50 | $33.50 | 25,052 |
| 2023-05-03 | $33.89 | $33.94 | $33.68 | $33.68 | $33.68 | 306,165 |
| 2023-05-02 | $33.95 | $33.95 | $33.69 | $33.81 | $33.81 | 10,807 |
| 2023-05-01 | $34.00 | $34.04 | $33.96 | $33.96 | $33.96 | 35,260 |
| 2023-04-28 | $33.88 | $33.96 | $33.88 | $33.96 | $33.96 | 8,047 |
| 2023-04-27 | $33.55 | $33.84 | $33.55 | $33.82 | $33.82 | 18,978 |
| 2023-04-26 | $33.64 | $33.64 | $33.46 | $33.47 | $33.47 | 49,179 |
| 2023-04-25 | $33.71 | $33.74 | $33.57 | $33.59 | $33.59 | 19,475 |
| 2023-04-24 | $33.78 | $33.87 | $33.73 | $33.81 | $33.81 | 75,998 |
| 2023-04-21 | $33.79 | $33.84 | $33.75 | $33.79 | $33.79 | 53,082 |
| 2023-04-20 | $33.80 | $33.88 | $33.73 | $33.77 | $33.77 | 7,871 |
| 2023-04-19 | $33.82 | $33.93 | $33.82 | $33.88 | $33.88 | 26,310 |
| 2023-04-18 | $33.98 | $33.98 | $33.82 | $33.85 | $33.85 | 9,392 |
| 2023-04-17 | $33.85 | $33.86 | $33.73 | $33.86 | $33.86 | 21,975 |
| 2023-04-14 | $33.82 | $33.90 | $33.70 | $33.79 | $33.79 | 35,262 |
| 2023-04-13 | $33.62 | $33.88 | $33.62 | $33.85 | $33.85 | 28,021 |
| 2023-04-12 | $33.77 | $33.77 | $33.59 | $33.65 | $33.65 | 18,145 |
| 2023-04-11 | $33.65 | $33.77 | $33.65 | $33.70 | $33.70 | 76,147 |
| 2023-04-10 | $33.51 | $33.70 | $33.51 | $33.70 | $33.70 | 50,858 |
| 2023-04-06 | $33.62 | $33.71 | $33.55 | $33.70 | $33.70 | 17,113 |
| 2023-04-05 | $33.66 | $33.66 | $33.53 | $33.63 | $33.63 | 17,091 |
| 2023-04-04 | $33.68 | $33.78 | $33.59 | $33.69 | $33.69 | 11,008 |
| 2023-04-03 | $33.59 | $33.76 | $33.59 | $33.76 | $33.76 | 50,916 |
| 2023-03-31 | $33.48 | $33.66 | $33.41 | $33.63 | $33.63 | 51,865 |
| 2023-03-30 | $33.39 | $33.41 | $33.30 | $33.40 | $33.40 | 43,307 |
| 2023-03-29 | $33.22 | $33.34 | $33.19 | $33.34 | $33.34 | 41,877 |
| 2023-03-28 | $33.11 | $33.11 | $32.95 | $33.10 | $33.10 | 63,652 |
| 2023-03-27 | $33.14 | $33.20 | $33.04 | $33.13 | $33.13 | 15,923 |
| 2023-03-24 | $32.82 | $33.12 | $32.81 | $33.12 | $33.12 | 24,694 |
| 2023-03-23 | $33.05 | $33.24 | $32.84 | $33.01 | $33.01 | 37,623 |
| 2023-03-22 | $33.14 | $33.37 | $32.81 | $32.93 | $32.93 | 68,219 |
| 2023-03-21 | $33.15 | $33.21 | $33.02 | $33.20 | $33.20 | 22,135 |
| 2023-03-20 | $32.77 | $32.98 | $32.77 | $32.95 | $32.95 | 46,952 |
| 2023-03-17 | $32.97 | $32.97 | $32.74 | $32.77 | $32.77 | 32,644 |
| 2023-03-16 | $32.66 | $33.01 | $32.56 | $33.00 | $33.00 | 112,441 |
| 2023-03-15 | $32.65 | $32.74 | $32.53 | $32.74 | $32.74 | 52,478 |
| 2023-03-14 | $32.66 | $32.85 | $32.58 | $32.85 | $32.85 | 41,623 |
| 2023-03-13 | $32.35 | $32.72 | $32.35 | $32.57 | $32.57 | 28,943 |
| 2023-03-10 | $32.63 | $32.72 | $32.40 | $32.49 | $32.49 | 23,823 |
| 2023-03-09 | $33.06 | $33.06 | $32.64 | $32.68 | $32.68 | 45,222 |
| 2023-03-08 | $32.93 | $33.05 | $32.89 | $33.02 | $33.02 | 55,415 |
| 2023-03-07 | $33.28 | $33.28 | $32.94 | $32.99 | $32.99 | 89,173 |
| 2023-03-06 | $33.32 | $33.39 | $33.24 | $33.26 | $33.26 | 152,753 |
| 2023-03-03 | $33.03 | $33.27 | $33.03 | $33.27 | $33.27 | 23,006 |
| 2023-03-02 | $32.77 | $33.02 | $32.75 | $33.01 | $33.01 | 74,833 |
| 2023-03-01 | $32.90 | $32.96 | $32.80 | $32.87 | $32.87 | 52,781 |
| 2023-02-28 | $32.88 | $33.04 | $32.88 | $32.88 | $32.88 | 39,982 |
| 2023-02-27 | $33.08 | $33.08 | $32.91 | $32.99 | $32.99 | 74,995 |
| 2023-02-24 | $32.89 | $32.94 | $32.77 | $32.93 | $32.93 | 47,268 |
| 2023-02-23 | $33.15 | $33.16 | $32.87 | $33.08 | $33.08 | 935,619 |
| 2023-02-22 | $32.97 | $33.10 | $32.90 | $33.01 | $33.01 | 172,834 |
| 2023-02-21 | $33.08 | $33.19 | $32.96 | $32.96 | $32.96 | 365,114 |
| 2023-02-17 | $33.43 | $33.43 | $33.31 | $33.31 | $33.31 | 850,425 |
| 2023-02-16 | $33.45 | $33.53 | $33.42 | $33.42 | $33.42 | 118,406 |
| 2023-02-15 | $33.55 | $33.64 | $33.50 | $33.64 | $33.64 | 51,443 |
| 2023-02-14 | $33.57 | $33.72 | $33.50 | $33.62 | $33.62 | 40,503 |
| 2023-02-13 | $33.56 | $33.76 | $33.56 | $33.76 | $33.76 | 27,619 |
| 2023-02-10 | $33.55 | $33.65 | $33.53 | $33.62 | $33.62 | 27,898 |
| 2023-02-09 | $33.91 | $33.91 | $33.52 | $33.60 | $33.60 | 26,079 |
| 2023-02-08 | $33.82 | $33.83 | $33.65 | $33.72 | $33.72 | 41,775 |
| 2023-02-07 | $33.69 | $33.89 | $33.61 | $33.85 | $33.85 | 17,223 |
| 2023-02-06 | $33.63 | $33.76 | $33.63 | $33.73 | $33.73 | 13,308 |
| 2023-02-03 | $33.85 | $34.01 | $33.79 | $33.84 | $33.84 | 11,273 |
| 2023-02-02 | $33.87 | $34.07 | $33.83 | $34.07 | $34.07 | 20,467 |
| 2023-02-01 | $33.62 | $33.78 | $33.53 | $33.69 | $33.69 | 19,556 |
| 2023-01-31 | $33.50 | $33.61 | $33.50 | $33.61 | $33.61 | 1,366,119 |
| 2023-01-30 | $33.59 | $33.59 | $33.50 | $33.54 | $33.54 | 27,167 |
| 2023-01-27 | $33.54 | $33.69 | $33.54 | $33.59 | $33.59 | 19,416 |
| 2023-01-26 | $33.48 | $33.60 | $33.46 | $33.55 | $33.55 | 248,605 |
| 2023-01-25 | $33.40 | $33.48 | $33.32 | $33.44 | $33.44 | 913,155 |
| 2023-01-24 | $33.42 | $33.50 | $33.39 | $33.47 | $33.47 | 568,660 |
| 2023-01-23 | $33.38 | $33.55 | $33.38 | $33.55 | $33.55 | 62,913 |
| 2023-01-20 | $33.32 | $33.38 | $33.30 | $33.37 | $33.37 | 15,432 |
| 2023-01-19 | $33.28 | $33.36 | $33.27 | $33.31 | $33.31 | 31,894 |
| 2023-01-18 | $33.50 | $33.50 | $33.35 | $33.35 | $33.35 | 15,923 |
| 2023-01-17 | $33.45 | $33.52 | $33.42 | $33.46 | $33.46 | 19,865 |
| 2023-01-13 | $33.42 | $33.50 | $33.39 | $33.50 | $33.50 | 381,046 |
| 2023-01-12 | $33.43 | $33.53 | $33.43 | $33.49 | $33.49 | 23,122 |
| 2023-01-11 | $33.45 | $33.49 | $33.41 | $33.49 | $33.49 | 11,006 |
| 2023-01-10 | $33.38 | $33.41 | $33.35 | $33.36 | $33.36 | 8,539 |
| 2023-01-09 | $33.47 | $33.50 | $33.34 | $33.34 | $33.34 | 23,196 |
| 2023-01-06 | $33.30 | $33.43 | $33.30 | $33.41 | $33.41 | 24,831 |
| 2023-01-05 | $33.31 | $33.34 | $33.25 | $33.33 | $33.33 | 190,641 |
| 2023-01-04 | $33.27 | $33.39 | $33.26 | $33.35 | $33.35 | 62,742 |
| 2023-01-03 | $33.32 | $33.34 | $33.26 | $33.27 | $33.27 | 10,485 |
| 2022-12-30 | $33.27 | $33.35 | $33.24 | $33.33 | $33.33 | 16,826 |
| 2022-12-29 | $33.39 | $33.39 | $33.28 | $33.31 | $33.31 | 35,569 |
| 2022-12-28 | $33.26 | $33.32 | $33.23 | $33.24 | $33.24 | 11,928 |
| 2022-12-27 | $33.31 | $33.34 | $33.27 | $33.27 | $33.27 | 11,182 |
| 2022-12-23 | $33.27 | $33.35 | $33.24 | $33.29 | $33.29 | 26,442 |
| 2022-12-22 | $33.28 | $33.34 | $33.21 | $33.34 | $33.34 | 26,060 |
| 2022-12-21 | $33.39 | $33.44 | $33.33 | $33.44 | $33.44 | 955,826 |
| 2022-12-20 | $33.28 | $33.37 | $33.25 | $33.26 | $33.26 | 98,280 |
| 2022-12-19 | $33.35 | $33.35 | $33.28 | $33.29 | $33.29 | 3,508 |
| 2022-12-16 | $33.36 | $33.41 | $33.29 | $33.41 | $33.41 | 91,310 |
| 2022-12-15 | $33.51 | $33.52 | $33.40 | $33.48 | $33.48 | 9,453 |
| 2022-12-14 | $33.90 | $33.96 | $33.70 | $33.71 | $33.71 | 10,810 |
| 2022-12-13 | $34.15 | $34.15 | $33.80 | $33.91 | $33.91 | 13,365 |
| 2022-12-12 | $33.60 | $33.82 | $33.60 | $33.82 | $33.82 | 14,295 |
| 2022-12-09 | $33.56 | $33.74 | $33.56 | $33.64 | $33.64 | 22,477 |
| 2022-12-08 | $33.63 | $33.75 | $33.63 | $33.72 | $33.72 | 34,409 |
| 2022-12-07 | $33.56 | $33.66 | $33.56 | $33.63 | $33.63 | 35,317 |
| 2022-12-06 | $33.73 | $33.73 | $33.52 | $33.64 | $33.64 | 54,618 |
| 2022-12-05 | $34.03 | $34.03 | $33.75 | $33.81 | $33.81 | 19,397 |
| 2022-12-02 | $33.88 | $34.13 | $33.88 | $34.11 | $34.11 | 65,786 |
| 2022-12-01 | $34.15 | $34.18 | $34.00 | $34.15 | $34.15 | 24,287 |
| 2022-11-30 | $33.66 | $34.15 | $33.63 | $34.10 | $34.10 | 47,320 |
| 2022-11-29 | $33.68 | $33.74 | $33.65 | $33.71 | $33.71 | 9,091 |
| 2022-11-28 | $33.85 | $33.85 | $33.66 | $33.73 | $33.73 | 30,265 |
| 2022-11-25 | $33.92 | $33.96 | $33.89 | $33.91 | $33.91 | 3,929 |
| 2022-11-23 | $33.87 | $33.98 | $33.86 | $33.91 | $33.91 | 23,460 |
| 2022-11-22 | $33.76 | $33.88 | $33.75 | $33.84 | $33.84 | 5,192 |
| 2022-11-21 | $33.71 | $33.78 | $33.65 | $33.73 | $33.73 | 13,551 |
| 2022-11-18 | $33.84 | $33.84 | $33.68 | $33.77 | $33.77 | 35,469 |
| 2022-11-17 | $33.64 | $33.81 | $33.62 | $33.72 | $33.72 | 19,898 |
| 2022-11-16 | $33.82 | $33.84 | $33.73 | $33.74 | $33.74 | 12,056 |
| 2022-11-15 | $33.94 | $34.00 | $33.81 | $33.84 | $33.84 | 18,864 |
| 2022-11-14 | $33.84 | $33.97 | $33.73 | $33.73 | $33.73 | 16,192 |
| 2022-11-11 | $33.90 | $33.95 | $33.80 | $33.88 | $33.88 | 18,057 |
| 2022-11-10 | $33.59 | $33.80 | $33.59 | $33.78 | $33.78 | 84,197 |
| 2022-11-09 | $33.35 | $33.38 | $33.21 | $33.26 | $33.26 | 53,222 |
| 2022-11-08 | $33.36 | $33.52 | $33.31 | $33.41 | $33.41 | 11,504 |
| 2022-11-07 | $33.31 | $33.40 | $33.28 | $33.40 | $33.40 | 115,680 |
| 2022-11-04 | $33.25 | $33.35 | $33.11 | $33.32 | $33.32 | 16,305 |
| 2022-11-03 | $33.08 | $33.27 | $33.08 | $33.19 | $33.19 | 17,440 |
| 2022-11-02 | $33.56 | $33.65 | $33.19 | $33.19 | $33.19 | 25,793 |
| 2022-11-01 | $33.50 | $33.61 | $33.47 | $33.55 | $33.55 | 48,324 |
| 2022-10-31 | $33.64 | $33.64 | $33.53 | $33.57 | $33.57 | 47,535 |
| 2022-10-28 | $33.46 | $33.69 | $33.46 | $33.66 | $33.66 | 35,660 |
| 2022-10-27 | $33.48 | $33.52 | $33.37 | $33.37 | $33.37 | 13,903 |
| 2022-10-26 | $33.45 | $33.64 | $33.41 | $33.41 | $33.41 | 24,422 |
| 2022-10-25 | $33.44 | $33.59 | $33.44 | $33.58 | $33.58 | 47,750 |
| 2022-10-24 | $33.37 | $33.42 | $33.23 | $33.40 | $33.40 | 33,205 |
| 2022-10-21 | $32.95 | $33.29 | $32.95 | $33.29 | $33.29 | 21,492 |
| 2022-10-20 | $33.05 | $33.16 | $32.96 | $32.99 | $32.99 | 19,167 |
| 2022-10-19 | $33.06 | $33.14 | $32.99 | $33.09 | $33.09 | 40,933 |
| 2022-10-18 | $33.22 | $33.22 | $33.07 | $33.12 | $33.12 | 6,588 |
| 2022-10-17 | $32.98 | $33.02 | $32.95 | $33.01 | $33.01 | 16,224 |
| 2022-10-14 | $32.98 | $32.98 | $32.74 | $32.75 | $32.75 | 12,360 |
| 2022-10-13 | $32.59 | $32.98 | $32.59 | $32.98 | $32.98 | 6,229 |
| 2022-10-12 | $32.75 | $32.80 | $32.70 | $32.71 | $32.71 | 10,986 |
| 2022-10-11 | $32.67 | $32.84 | $32.67 | $32.73 | $32.73 | 10,608 |
| 2022-10-10 | $32.78 | $32.82 | $32.74 | $32.79 | $32.79 | 2,744 |
| 2022-10-07 | $32.92 | $32.93 | $32.82 | $32.85 | $32.85 | 13,399 |
| 2022-10-06 | $33.19 | $33.26 | $33.10 | $33.17 | $33.17 | 58,175 |
| 2022-10-05 | $33.16 | $33.34 | $33.06 | $33.27 | $33.27 | 126,949 |
| 2022-10-04 | $33.21 | $33.29 | $33.17 | $33.27 | $33.27 | 41,796 |
| 2022-10-03 | $32.76 | $33.00 | $32.74 | $32.91 | $32.91 | 33,732 |
| 2022-09-30 | $32.78 | $32.87 | $32.67 | $32.67 | $32.67 | 11,694 |
| 2022-09-29 | $32.84 | $32.84 | $32.72 | $32.82 | $32.82 | 29,945 |
| 2022-09-28 | $32.81 | $33.13 | $32.81 | $33.09 | $33.09 | 18,000 |
| 2022-09-27 | $32.95 | $33.00 | $32.76 | $32.85 | $32.85 | 58,009 |
| 2022-09-26 | $32.90 | $33.08 | $32.82 | $32.92 | $32.92 | 19,372 |
| 2022-09-23 | $33.14 | $33.14 | $32.88 | $32.98 | $32.98 | 16,965 |
| 2022-09-22 | $33.19 | $33.30 | $33.15 | $33.25 | $33.25 | 18,347 |
| 2022-09-21 | $33.56 | $33.66 | $33.33 | $33.34 | $33.34 | 47,389 |
| 2022-09-20 | $33.49 | $33.61 | $33.45 | $33.57 | $33.57 | 12,009 |
| 2022-09-19 | $33.43 | $33.70 | $33.43 | $33.70 | $33.70 | 10,117 |
| 2022-09-16 | $33.49 | $33.60 | $33.44 | $33.59 | $33.59 | 14,686 |
| 2022-09-15 | $33.73 | $33.86 | $33.66 | $33.73 | $33.73 | 17,177 |
| 2022-09-14 | $33.81 | $33.89 | $33.73 | $33.82 | $33.82 | 20,331 |
| 2022-09-13 | $34.10 | $34.12 | $33.76 | $33.78 | $33.78 | 34,866 |
| 2022-09-12 | $34.37 | $34.51 | $34.37 | $34.46 | $34.46 | 12,908 |
| 2022-09-09 | $34.12 | $34.33 | $34.12 | $34.30 | $34.30 | 12,039 |
| 2022-09-08 | $33.95 | $34.10 | $33.88 | $34.05 | $34.05 | 8,523 |
| 2022-09-07 | $33.79 | $33.97 | $33.74 | $33.95 | $33.95 | 20,177 |
| 2022-09-06 | $33.78 | $33.79 | $33.65 | $33.68 | $33.68 | 4,300 |
| 2022-09-02 | $34.03 | $34.15 | $33.74 | $33.82 | $33.82 | 12,347 |
| 2022-09-01 | $33.75 | $33.92 | $33.69 | $33.92 | $33.92 | 17,591 |
| 2022-08-31 | $34.09 | $34.09 | $33.91 | $33.91 | $33.91 | 11,709 |
| 2022-08-30 | $34.21 | $34.21 | $33.93 | $34.02 | $34.02 | 8,854 |
| 2022-08-29 | $34.17 | $34.28 | $34.11 | $34.21 | $34.21 | 60,435 |
| 2022-08-26 | $34.88 | $34.88 | $34.32 | $34.32 | $34.32 | 11,786 |
| 2022-08-25 | $34.68 | $34.84 | $34.68 | $34.83 | $34.83 | 7,467 |
| 2022-08-24 | $34.53 | $34.67 | $34.53 | $34.63 | $34.63 | 29,188 |
| 2022-08-23 | $34.67 | $34.67 | $34.56 | $34.58 | $34.58 | 8,164 |
| 2022-08-22 | $34.73 | $34.76 | $34.57 | $34.58 | $34.58 | 22,156 |
| 2022-08-19 | $35.02 | $35.03 | $34.93 | $34.98 | $34.98 | 63,168 |
| 2022-08-18 | $35.16 | $35.26 | $35.10 | $35.20 | $35.20 | 9,304 |
| 2022-08-17 | $35.08 | $35.20 | $35.08 | $35.15 | $35.15 | 9,088 |
| 2022-08-16 | $35.24 | $35.37 | $35.15 | $35.26 | $35.26 | 6,756 |
| 2022-08-15 | $35.00 | $35.26 | $35.00 | $35.26 | $35.26 | 25,274 |
| 2022-08-12 | $34.96 | $35.17 | $34.96 | $35.17 | $35.17 | 17,175 |
| 2022-08-11 | $35.00 | $35.07 | $34.83 | $34.86 | $34.86 | 28,368 |
| 2022-08-10 | $34.80 | $34.90 | $34.79 | $34.85 | $34.85 | 6,883 |
| 2022-08-09 | $34.61 | $34.61 | $34.46 | $34.54 | $34.54 | 5,169 |
| 2022-08-08 | $34.71 | $34.73 | $34.53 | $34.62 | $34.62 | 2,383 |
| 2022-08-05 | $34.37 | $34.62 | $34.37 | $34.59 | $34.59 | 244,489 |
| 2022-08-04 | $34.62 | $34.66 | $34.57 | $34.66 | $34.66 | 8,791 |
| 2022-08-03 | $34.53 | $34.65 | $34.50 | $34.65 | $34.65 | 10,537 |
| 2022-08-02 | $34.41 | $34.59 | $34.39 | $34.43 | $34.43 | 14,834 |
| 2022-08-01 | $34.45 | $34.57 | $34.44 | $34.49 | $34.49 | 9,523 |
| 2022-07-29 | $34.34 | $34.59 | $34.34 | $34.52 | $34.52 | 11,142 |
| 2022-07-28 | $34.01 | $34.30 | $34.01 | $34.29 | $34.29 | 4,613 |
| 2022-07-27 | $33.90 | $34.11 | $33.81 | $34.11 | $34.11 | 21,804 |
| 2022-07-26 | $33.76 | $33.79 | $33.69 | $33.72 | $33.72 | 14,983 |
| 2022-07-25 | $33.94 | $33.94 | $33.79 | $33.86 | $33.86 | 1,442 |
| 2022-07-22 | $34.01 | $34.01 | $33.77 | $33.91 | $33.91 | 169,899 |
| 2022-07-21 | $33.79 | $33.97 | $33.76 | $33.97 | $33.97 | 14,980 |
| 2022-07-20 | $33.71 | $33.89 | $33.71 | $33.86 | $33.86 | 19,519 |
| 2022-07-19 | $33.45 | $33.74 | $33.45 | $33.74 | $33.74 | 7,227 |
| 2022-07-18 | $33.55 | $33.60 | $33.35 | $33.35 | $33.35 | 75,536 |
| 2022-07-15 | $33.35 | $33.46 | $33.31 | $33.44 | $33.44 | 33,639 |
| 2022-07-14 | $32.97 | $33.24 | $32.91 | $33.21 | $33.21 | 43,026 |
| 2022-07-13 | $33.11 | $33.33 | $33.08 | $33.29 | $33.29 | 7,825 |
| 2022-07-12 | $33.40 | $33.49 | $33.28 | $33.33 | $33.33 | 23,535 |
| 2022-07-11 | $33.57 | $33.57 | $33.41 | $33.46 | $33.46 | 251,639 |
| 2022-07-08 | $33.52 | $33.71 | $33.52 | $33.59 | $33.59 | 4,061 |
| 2022-07-07 | $33.43 | $33.67 | $33.43 | $33.62 | $33.62 | 12,144 |
| 2022-07-06 | $33.34 | $33.51 | $33.31 | $33.40 | $33.40 | 27,893 |
| 2022-07-05 | $33.14 | $33.36 | $33.13 | $33.36 | $33.36 | 3,000 |
| 2022-07-01 | $33.22 | $33.33 | $33.10 | $33.33 | $33.33 | 10,036 |
| 2022-06-30 | $33.11 | $33.31 | $33.11 | $33.18 | $33.18 | 2,513 |
| 2022-06-29 | $33.30 | $33.37 | $33.24 | $33.30 | $33.30 | 26,925 |
| 2022-06-28 | $33.77 | $33.83 | $33.37 | $33.39 | $33.39 | 30,741 |
| 2022-06-27 | $33.61 | $33.75 | $33.59 | $33.68 | $33.68 | 35,429 |
| 2022-06-24 | $33.48 | $33.69 | $33.37 | $33.65 | $33.65 | 7,758 |
| 2022-06-23 | $33.14 | $33.30 | $33.06 | $33.25 | $33.25 | 9,857 |
| 2022-06-22 | $32.99 | $33.26 | $32.99 | $33.14 | $33.14 | 17,525 |
| 2022-06-21 | $32.92 | $33.19 | $32.92 | $33.13 | $33.13 | 22,630 |
| 2022-06-17 | $32.82 | $32.89 | $32.69 | $32.82 | $32.82 | 22,122 |
| 2022-06-16 | $32.87 | $32.88 | $32.67 | $32.77 | $32.77 | 15,539 |
| 2022-06-15 | $33.16 | $33.41 | $33.00 | $33.26 | $33.26 | 65,217 |
| 2022-06-14 | $33.16 | $33.17 | $32.87 | $33.05 | $33.05 | 8,900 |
| 2022-06-13 | $33.43 | $33.44 | $33.02 | $33.06 | $33.06 | 21,925 |
| 2022-06-10 | $33.85 | $33.86 | $33.75 | $33.77 | $33.77 | 22,044 |
| 2022-06-09 | $34.50 | $34.51 | $34.23 | $34.25 | $34.25 | 18,535 |
| 2022-06-08 | $34.66 | $34.73 | $34.51 | $34.59 | $34.59 | 29,069 |
| 2022-06-07 | $34.47 | $34.78 | $34.47 | $34.77 | $34.77 | 10,968 |
| 2022-06-06 | $34.73 | $34.73 | $34.54 | $34.61 | $34.61 | 12,904 |
| 2022-06-03 | $34.59 | $34.64 | $34.44 | $34.57 | $34.57 | 19,144 |
| 2022-06-02 | $34.35 | $34.79 | $34.35 | $34.79 | $34.79 | 112,018 |
| 2022-06-01 | $34.69 | $34.69 | $34.34 | $34.52 | $34.52 | 25,316 |
| 2022-05-31 | $34.50 | $34.75 | $34.50 | $34.64 | $34.64 | 33,931 |
| 2022-05-27 | $34.37 | $34.67 | $34.37 | $34.67 | $34.67 | 18,098 |
| 2022-05-26 | $34.09 | $34.37 | $34.09 | $34.34 | $34.34 | 22,058 |
| 2022-05-25 | $33.90 | $34.06 | $33.83 | $34.01 | $34.01 | 841,454 |
| 2022-05-24 | $33.80 | $33.90 | $33.58 | $33.90 | $33.90 | 61,965 |
| 2022-05-23 | $33.74 | $33.99 | $33.74 | $33.93 | $33.93 | 14,268 |
| 2022-05-20 | $33.85 | $33.85 | $33.35 | $33.66 | $33.66 | 41,193 |
| 2022-05-19 | $33.68 | $33.85 | $33.65 | $33.68 | $33.68 | 18,020 |
| 2022-05-18 | $34.25 | $34.25 | $33.72 | $33.75 | $33.75 | 37,695 |
| 2022-05-17 | $34.30 | $34.42 | $34.21 | $34.42 | $34.42 | 18,845 |
| 2022-05-16 | $34.05 | $34.21 | $34.00 | $34.13 | $34.13 | 17,582 |
| 2022-05-13 | $34.07 | $34.20 | $34.03 | $34.19 | $34.19 | 13,330 |
| 2022-05-12 | $33.75 | $33.82 | $33.53 | $33.75 | $33.75 | 18,922 |
| 2022-05-11 | $34.02 | $34.20 | $33.79 | $33.81 | $33.81 | 48,491 |
| 2022-05-10 | $34.13 | $34.20 | $33.96 | $34.05 | $34.05 | 20,626 |
| 2022-05-09 | $34.25 | $34.25 | $33.98 | $34.04 | $34.04 | 12,822 |
| 2022-05-06 | $34.37 | $34.54 | $34.33 | $34.46 | $34.46 | 16,348 |
| 2022-05-05 | $34.94 | $34.94 | $34.44 | $34.52 | $34.52 | 18,936 |
| 2022-05-04 | $34.67 | $35.13 | $34.60 | $35.13 | $35.13 | 17,473 |
| 2022-05-03 | $34.64 | $34.71 | $34.60 | $34.64 | $34.64 | 13,554 |
| 2022-05-02 | $34.46 | $34.59 | $34.34 | $34.59 | $34.59 | 4,587 |
| 2022-04-29 | $34.81 | $34.82 | $34.51 | $34.51 | $34.51 | 16,560 |
| 2022-04-28 | $34.79 | $35.14 | $34.79 | $35.03 | $35.03 | 4,930 |
| 2022-04-27 | $34.87 | $34.87 | $34.70 | $34.72 | $34.72 | 14,674 |
| 2022-04-26 | $34.99 | $35.01 | $34.70 | $34.77 | $34.77 | 15,852 |
| 2022-04-25 | $34.90 | $35.16 | $34.80 | $35.04 | $35.04 | 11,754 |
| 2022-04-22 | $35.33 | $35.33 | $35.04 | $35.04 | $35.04 | 13,661 |
| 2022-04-21 | $35.85 | $35.85 | $35.42 | $35.43 | $35.43 | 12,583 |
| 2022-04-20 | $35.68 | $35.74 | $35.58 | $35.65 | $35.65 | 63,518 |
| 2022-04-19 | $35.46 | $35.67 | $35.46 | $35.64 | $35.64 | 104,430 |
| 2022-04-18 | $35.36 | $35.50 | $35.36 | $35.41 | $35.41 | 24,486 |
| 2022-04-14 | $35.62 | $35.63 | $35.45 | $35.52 | $35.52 | 11,754 |
| 2022-04-13 | $35.51 | $35.66 | $35.51 | $35.63 | $35.63 | 31,822 |
| 2022-04-12 | $35.59 | $35.59 | $35.40 | $35.41 | $35.41 | 8,852 |
| 2022-04-11 | $35.61 | $35.62 | $35.50 | $35.50 | $35.50 | 11,295 |
| 2022-04-08 | $35.67 | $35.82 | $35.67 | $35.67 | $35.67 | 8,907 |
| 2022-04-07 | $35.62 | $35.82 | $35.62 | $35.76 | $35.76 | 26,644 |
| 2022-04-06 | $35.71 | $35.73 | $35.58 | $35.65 | $35.65 | 11,140 |
| 2022-04-05 | $35.97 | $35.99 | $35.77 | $35.77 | $35.77 | 27,668 |
| 2022-04-04 | $35.91 | $35.94 | $35.90 | $35.93 | $35.93 | 7,697 |
| 2022-04-01 | $35.88 | $35.91 | $35.80 | $35.84 | $35.84 | 36,162 |
| 2022-03-31 | $35.96 | $36.06 | $35.81 | $35.81 | $35.81 | 28,723 |
| 2022-03-30 | $36.01 | $36.08 | $35.94 | $36.02 | $36.02 | 16,147 |
| 2022-03-29 | $36.08 | $36.11 | $35.98 | $36.11 | $36.11 | 55,962 |
| 2022-03-28 | $35.87 | $35.92 | $35.80 | $35.92 | $35.92 | 18,879 |
| 2022-03-25 | $35.68 | $35.85 | $35.68 | $35.85 | $35.85 | 7,063 |
| 2022-03-24 | $35.69 | $35.86 | $35.65 | $35.83 | $35.83 | 43,359 |
| 2022-03-23 | $35.66 | $35.78 | $35.61 | $35.61 | $35.61 | 37,521 |
| 2022-03-22 | $35.74 | $35.82 | $35.73 | $35.82 | $35.82 | 13,390 |
| 2022-03-21 | $35.74 | $35.74 | $35.57 | $35.66 | $35.66 | 12,606 |
| 2022-03-18 | $35.45 | $35.69 | $35.45 | $35.64 | $35.64 | 69,552 |
| 2022-03-17 | $35.34 | $35.57 | $35.34 | $35.53 | $35.53 | 34,350 |
| 2022-03-16 | $35.22 | $35.34 | $34.77 | $35.29 | $35.29 | 118,772 |
| 2022-03-15 | $34.89 | $35.07 | $34.80 | $35.04 | $35.04 | 53,899 |
| 2022-03-14 | $34.80 | $34.98 | $34.64 | $34.69 | $34.69 | 59,255 |
| 2022-03-11 | $35.05 | $35.10 | $34.85 | $34.85 | $34.85 | 49,307 |
| 2022-03-10 | $34.97 | $35.07 | $34.84 | $35.01 | $35.01 | 83,949 |
| 2022-03-09 | $34.95 | $35.19 | $34.95 | $35.12 | $35.12 | 109,720 |
| 2022-03-08 | $34.94 | $35.12 | $34.69 | $34.77 | $34.77 | 137,549 |
| 2022-03-07 | $35.22 | $35.22 | $34.88 | $34.88 | $34.88 | 401,397 |
| 2022-03-04 | $35.18 | $35.33 | $35.15 | $35.29 | $35.29 | 97,383 |
| 2022-03-03 | $35.49 | $35.55 | $35.31 | $35.40 | $35.40 | 100,279 |
| 2022-03-02 | $35.22 | $35.53 | $35.22 | $35.50 | $35.50 | 112,933 |
| 2022-03-01 | $35.34 | $35.48 | $35.13 | $35.19 | $35.19 | 55,266 |
| 2022-02-28 | $35.25 | $35.51 | $35.25 | $35.41 | $35.41 | 85,068 |
| 2022-02-25 | $35.28 | $35.53 | $35.22 | $35.52 | $35.52 | 188,175 |
| 2022-02-24 | $34.66 | $35.21 | $34.61 | $35.20 | $35.20 | 456,024 |
| 2022-02-23 | $35.35 | $35.35 | $34.97 | $34.98 | $34.98 | 182,602 |
| 2022-02-22 | $35.36 | $35.44 | $35.13 | $35.21 | $35.21 | 183,506 |
| 2022-02-18 | $35.31 | $35.44 | $34.84 | $35.39 | $35.39 | 416,353 |
| 2022-02-17 | $35.35 | $35.44 | $35.33 | $35.35 | $35.35 | 25,940 |
| 2022-02-16 | $35.35 | $35.37 | $35.32 | $35.37 | $35.37 | 40,098 |
| 2022-02-15 | $35.40 | $35.44 | $35.30 | $35.33 | $35.33 | 32,384 |
| 2022-02-14 | $35.27 | $35.32 | $35.20 | $35.26 | $35.26 | 8,110 |
| 2022-02-11 | $35.37 | $35.39 | $35.18 | $35.25 | $35.25 | 17,991 |
| 2022-02-10 | $35.29 | $35.39 | $35.28 | $35.30 | $35.30 | 221,624 |
| 2022-02-09 | $35.38 | $35.39 | $35.31 | $35.35 | $35.35 | 18,899 |
| 2022-02-08 | $35.24 | $35.36 | $35.24 | $35.31 | $35.31 | 36,570 |
| 2022-02-07 | $35.26 | $35.29 | $35.21 | $35.25 | $35.25 | 19,452 |
| 2022-02-04 | $35.20 | $35.30 | $35.12 | $35.21 | $35.21 | 18,719 |
| 2022-02-03 | $35.32 | $35.32 | $35.13 | $35.16 | $35.16 | 19,545 |
| 2022-02-02 | $35.24 | $35.28 | $35.23 | $35.27 | $35.27 | 10,840 |
| 2022-02-01 | $35.16 | $35.24 | $35.16 | $35.24 | $35.24 | 21,835 |
| 2022-01-31 | $34.91 | $35.15 | $34.91 | $35.15 | $35.15 | 15,732 |
| 2022-01-28 | $34.68 | $35.04 | $34.64 | $35.04 | $35.04 | 19,586 |
| 2022-01-27 | $34.79 | $34.93 | $34.67 | $34.71 | $34.71 | 16,873 |
| 2022-01-26 | $34.94 | $34.95 | $34.65 | $34.70 | $34.70 | 542,612 |
| 2022-01-25 | $34.54 | $34.85 | $34.54 | $34.75 | $34.75 | 21,906 |
| 2022-01-24 | $34.47 | $34.85 | $34.40 | $34.85 | $34.85 | 44,800 |
| 2022-01-21 | $34.94 | $35.03 | $34.83 | $34.86 | $34.86 | 22,331 |
| 2022-01-20 | $35.17 | $35.21 | $35.05 | $35.05 | $35.05 | 8,624 |
| 2022-01-19 | $35.23 | $35.23 | $35.09 | $35.09 | $35.09 | 113,860 |
| 2022-01-18 | $35.16 | $35.20 | $35.11 | $35.17 | $35.17 | 8,203 |
| 2022-01-14 | $35.18 | $35.23 | $35.17 | $35.22 | $35.22 | 17,696 |
| 2022-01-13 | $35.27 | $35.31 | $35.20 | $35.21 | $35.21 | 29,108 |
| 2022-01-12 | $35.26 | $35.34 | $35.26 | $35.27 | $35.27 | 132,213 |
| 2022-01-11 | $35.19 | $35.27 | $35.19 | $35.24 | $35.24 | 4,712 |
| 2022-01-10 | $35.14 | $35.24 | $35.14 | $35.24 | $35.24 | 2,848 |
| 2022-01-07 | $35.23 | $35.32 | $35.21 | $35.31 | $35.31 | 18,372 |
| 2022-01-06 | $35.26 | $35.28 | $35.20 | $35.27 | $35.27 | 11,514 |
| 2022-01-05 | $35.26 | $35.31 | $35.24 | $35.25 | $35.25 | 22,816 |
| 2022-01-04 | $35.27 | $35.30 | $35.25 | $35.28 | $35.28 | 9,092 |
| 2022-01-03 | $35.29 | $35.31 | $35.24 | $35.26 | $35.26 | 17,848 |
| 2021-12-31 | $35.18 | $35.30 | $35.18 | $35.24 | $35.24 | 38,910 |
| 2021-12-30 | $35.25 | $35.28 | $35.23 | $35.23 | $35.23 | 10,456 |
| 2021-12-29 | $35.22 | $35.25 | $35.22 | $35.24 | $35.24 | 11,393 |
| 2021-12-28 | $35.22 | $35.24 | $35.21 | $35.22 | $35.22 | 3,642 |
| 2021-12-27 | $35.18 | $35.23 | $35.18 | $35.21 | $35.21 | 11,518 |
| 2021-12-23 | $35.16 | $35.20 | $35.16 | $35.16 | $35.16 | 5,572 |
| 2021-12-22 | $35.12 | $35.22 | $35.08 | $35.22 | $35.22 | 116,303 |
| 2021-12-21 | $34.99 | $35.07 | $34.96 | $35.04 | $35.04 | 8,676 |
| 2021-12-20 | $34.89 | $34.96 | $34.83 | $34.92 | $34.92 | 6,307 |
| 2021-12-17 | $35.03 | $35.08 | $34.98 | $34.98 | $34.98 | 7,629 |
| 2021-12-16 | $35.09 | $35.10 | $35.01 | $35.04 | $35.04 | 17,313 |
| 2021-12-15 | $35.00 | $35.10 | $34.83 | $35.10 | $35.10 | 3,173 |
| 2021-12-14 | $34.99 | $35.02 | $34.95 | $35.00 | $35.00 | 7,081 |
| 2021-12-13 | $35.15 | $35.15 | $35.04 | $35.04 | $35.04 | 30,348 |
| 2021-12-10 | $35.06 | $35.09 | $35.06 | $35.09 | $35.09 | 7,460 |
| 2021-12-09 | $35.04 | $35.08 | $35.01 | $35.03 | $35.03 | 14,316 |
| 2021-12-08 | $35.03 | $35.07 | $35.01 | $35.05 | $35.05 | 16,671 |
| 2021-12-07 | $35.00 | $35.10 | $34.98 | $35.00 | $35.00 | 51,771 |
| 2021-12-06 | $34.81 | $34.94 | $34.79 | $34.83 | $34.83 | 2,858 |
| 2021-12-03 | $34.83 | $34.83 | $34.58 | $34.76 | $34.76 | 20,831 |
| 2021-12-02 | $34.67 | $34.88 | $34.65 | $34.78 | $34.78 | 60,308 |
| 2021-12-01 | $34.88 | $34.93 | $34.71 | $34.71 | $34.71 | 92,851 |
| 2021-11-30 | $34.92 | $34.97 | $34.79 | $34.80 | $34.80 | 42,910 |
| 2021-11-29 | $34.98 | $35.01 | $34.95 | $34.99 | $34.99 | 13,656 |
| 2021-11-26 | $34.79 | $34.95 | $34.79 | $34.85 | $34.85 | 5,661 |
| 2021-11-24 | $35.11 | $35.15 | $35.04 | $35.14 | $35.14 | 82,853 |
| 2021-11-23 | $35.03 | $35.05 | $35.02 | $35.05 | $35.05 | 4,619 |
| 2021-11-22 | $35.09 | $35.13 | $35.04 | $35.04 | $35.04 | 29,456 |
| 2021-11-19 | $35.07 | $35.12 | $35.07 | $35.07 | $35.07 | 34,229 |
| 2021-11-18 | $35.06 | $35.14 | $35.05 | $35.10 | $35.10 | 38,026 |
| 2021-11-17 | $35.05 | $35.13 | $35.01 | $35.13 | $35.13 | 12,242 |
| 2021-11-16 | $35.10 | $35.11 | $35.07 | $35.10 | $35.10 | 9,466 |
| 2021-11-15 | $35.07 | $35.13 | $35.01 | $35.13 | $35.13 | 8,269 |
| 2021-11-12 | $35.00 | $35.12 | $35.00 | $35.08 | $35.08 | 40,643 |
| 2021-11-11 | $34.98 | $35.01 | $34.96 | $35.01 | $35.01 | 11,867 |
| 2021-11-10 | $35.03 | $35.03 | $34.92 | $34.97 | $34.97 | 87,043 |
| 2021-11-09 | $34.98 | $35.08 | $34.97 | $35.02 | $35.02 | 18,184 |
| 2021-11-08 | $35.03 | $35.13 | $34.97 | $35.05 | $35.05 | 23,157 |
| 2021-11-05 | $35.03 | $35.05 | $34.99 | $35.05 | $35.05 | 31,081 |
| 2021-11-04 | $35.12 | $35.12 | $34.98 | $35.00 | $35.00 | 38,659 |
| 2021-11-03 | $34.94 | $35.00 | $34.93 | $35.00 | $35.00 | 18,319 |
| 2021-11-02 | $34.91 | $34.99 | $34.91 | $34.97 | $34.97 | 25,326 |
| 2021-11-01 | $34.92 | $35.00 | $34.89 | $34.95 | $34.95 | 78,069 |
| 2021-10-29 | $34.87 | $35.00 | $34.87 | $34.94 | $34.94 | 37,686 |
| 2021-10-28 | $34.88 | $34.95 | $34.88 | $34.92 | $34.92 | 11,864 |
| 2021-10-27 | $34.87 | $34.96 | $34.86 | $34.90 | $34.90 | 17,013 |
| 2021-10-26 | $34.91 | $35.00 | $34.84 | $34.93 | $34.93 | 58,166 |
| 2021-10-25 | $34.84 | $34.92 | $34.83 | $34.90 | $34.90 | 12,511 |
| 2021-10-22 | $34.84 | $34.90 | $34.79 | $34.87 | $34.87 | 444,784 |
| 2021-10-21 | $34.86 | $34.97 | $34.80 | $34.91 | $34.91 | 13,295 |
| 2021-10-20 | $34.79 | $34.94 | $34.66 | $34.82 | $34.82 | 14,829 |
| 2021-10-19 | $34.89 | $34.91 | $34.76 | $34.84 | $34.84 | 72,134 |
| 2021-10-18 | $34.70 | $34.85 | $34.70 | $34.73 | $34.73 | 42,840 |
| 2021-10-15 | $34.70 | $34.84 | $34.69 | $34.71 | $34.71 | 86,766 |
| 2021-10-14 | $34.59 | $34.70 | $34.59 | $34.66 | $34.66 | 7,170 |
| 2021-10-13 | $34.51 | $34.51 | $34.45 | $34.50 | $34.50 | 2,712 |
| 2021-10-12 | $34.45 | $34.52 | $34.43 | $34.49 | $34.49 | 11,172 |
| 2021-10-11 | $34.57 | $34.65 | $34.47 | $34.51 | $34.51 | 4,563 |
| 2021-10-08 | $34.53 | $34.64 | $34.51 | $34.56 | $34.56 | 22,522 |
| 2021-10-07 | $34.61 | $34.63 | $34.51 | $34.55 | $34.55 | 5,528 |
| 2021-10-06 | $34.29 | $34.42 | $34.28 | $34.42 | $34.42 | 6,058 |
| 2021-10-05 | $34.45 | $34.50 | $34.41 | $34.44 | $34.44 | 16,782 |
| 2021-10-04 | $34.38 | $34.47 | $34.23 | $34.25 | $34.25 | 12,480 |
| 2021-10-01 | $34.32 | $34.51 | $34.23 | $34.50 | $34.50 | 13,404 |
| 2021-09-30 | $34.40 | $34.49 | $34.25 | $34.25 | $34.25 | 44,276 |
| 2021-09-29 | $34.42 | $34.51 | $34.36 | $34.36 | $34.36 | 45,500 |
| 2021-09-28 | $34.47 | $34.47 | $34.31 | $34.35 | $34.35 | 8,241 |
| 2021-09-27 | $34.56 | $34.68 | $34.56 | $34.56 | $34.56 | 109,732 |
| 2021-09-24 | $34.54 | $34.67 | $34.54 | $34.59 | $34.59 | 7,731 |
| 2021-09-23 | $34.47 | $34.63 | $34.47 | $34.56 | $34.56 | 9,516 |
| 2021-09-22 | $34.49 | $34.51 | $34.42 | $34.43 | $34.43 | 16,191 |
| 2021-09-21 | $34.31 | $34.38 | $34.31 | $34.32 | $34.32 | 35,406 |
| 2021-09-20 | $34.16 | $34.41 | $34.15 | $34.30 | $34.30 | 37,506 |
| 2021-09-17 | $34.58 | $34.61 | $34.53 | $34.53 | $34.53 | 39,884 |
| 2021-09-16 | $34.52 | $34.63 | $34.52 | $34.58 | $34.58 | 49,868 |
| 2021-09-15 | $34.54 | $34.68 | $34.53 | $34.68 | $34.68 | 11,653 |
| 2021-09-14 | $34.63 | $34.63 | $34.50 | $34.51 | $34.51 | 10,571 |
| 2021-09-13 | $34.61 | $34.65 | $34.49 | $34.54 | $34.54 | 10,981 |
| 2021-09-10 | $34.73 | $34.73 | $34.52 | $34.52 | $34.52 | 4,233 |
| 2021-09-09 | $34.67 | $34.70 | $34.57 | $34.58 | $34.58 | 19,772 |
| 2021-09-08 | $34.71 | $34.71 | $34.56 | $34.67 | $34.67 | 15,450 |
| 2021-09-07 | $34.66 | $34.67 | $34.61 | $34.63 | $34.63 | 5,870 |
| 2021-09-03 | $34.64 | $34.69 | $34.64 | $34.65 | $34.65 | 5,129 |
| 2021-09-02 | $34.69 | $34.69 | $34.63 | $34.65 | $34.65 | 14,758 |
| 2021-09-01 | $34.65 | $34.72 | $34.63 | $34.63 | $34.63 | 38,361 |
| 2021-08-31 | $34.63 | $34.73 | $34.62 | $34.63 | $34.63 | 3,578 |
| 2021-08-30 | $34.72 | $34.72 | $34.62 | $34.64 | $34.64 | 58,409 |
| 2021-08-27 | $34.55 | $34.67 | $34.55 | $34.67 | $34.67 | 38,870 |
| 2021-08-26 | $34.57 | $34.65 | $34.53 | $34.58 | $34.58 | 11,849 |
| 2021-08-25 | $34.62 | $34.69 | $34.56 | $34.58 | $34.58 | 31,144 |
| 2021-08-24 | $34.68 | $34.68 | $34.54 | $34.61 | $34.61 | 51,439 |
| 2021-08-23 | $34.41 | $34.65 | $34.41 | $34.61 | $34.61 | 17,219 |
| 2021-08-20 | $34.45 | $34.56 | $34.44 | $34.48 | $34.48 | 45,000 |
| 2021-08-19 | $34.38 | $34.45 | $34.35 | $34.39 | $34.39 | 28,332 |
| 2021-08-18 | $34.50 | $34.57 | $34.39 | $34.43 | $34.43 | 13,903 |
| 2021-08-17 | $34.50 | $34.55 | $34.42 | $34.47 | $34.47 | 24,106 |
| 2021-08-16 | $34.51 | $34.59 | $34.50 | $34.55 | $34.55 | 11,998 |
| 2021-08-13 | $34.54 | $34.65 | $34.54 | $34.56 | $34.56 | 3,066 |
| 2021-08-12 | $34.54 | $34.54 | $34.52 | $34.54 | $34.54 | 4,305 |
| 2021-08-11 | $34.49 | $34.50 | $34.47 | $34.50 | $34.50 | 10,734 |
| 2021-08-10 | $34.47 | $34.49 | $34.45 | $34.47 | $34.47 | 10,066 |
| 2021-08-09 | $34.48 | $34.49 | $34.40 | $34.45 | $34.45 | 12,517 |
| 2021-08-06 | $34.44 | $34.49 | $34.42 | $34.45 | $34.45 | 25,196 |
| 2021-08-05 | $34.40 | $34.47 | $34.38 | $34.43 | $34.43 | 17,483 |
| 2021-08-04 | $34.29 | $34.47 | $34.29 | $34.41 | $34.41 | 8,634 |
| 2021-08-03 | $34.31 | $34.43 | $34.30 | $34.41 | $34.41 | 6,766 |
| 2021-08-02 | $34.48 | $34.49 | $34.32 | $34.33 | $34.33 | 31,739 |
| 2021-07-30 | $34.39 | $34.41 | $34.32 | $34.38 | $34.38 | 3,619 |
| 2021-07-29 | $34.38 | $34.49 | $34.38 | $34.43 | $34.43 | 8,668 |
| 2021-07-28 | $34.30 | $34.41 | $34.29 | $34.38 | $34.38 | 11,269 |
| 2021-07-27 | $34.36 | $34.42 | $34.28 | $34.36 | $34.36 | 9,500 |
| 2021-07-26 | $34.36 | $34.46 | $34.35 | $34.42 | $34.42 | 8,918 |
| 2021-07-23 | $34.35 | $34.44 | $34.32 | $34.42 | $34.42 | 20,255 |
| 2021-07-22 | $34.26 | $34.38 | $34.26 | $34.34 | $34.34 | 10,266 |
| 2021-07-21 | $34.28 | $34.34 | $34.22 | $34.28 | $34.28 | 32,413 |
| 2021-07-20 | $34.06 | $34.22 | $34.06 | $34.20 | $34.20 | 108,089 |
| 2021-07-19 | $34.06 | $34.09 | $33.92 | $34.00 | $34.00 | 33,404 |
| 2021-07-16 | $34.32 | $34.32 | $34.22 | $34.24 | $34.24 | 10,362 |
| 2021-07-15 | $34.29 | $34.35 | $34.24 | $34.32 | $34.32 | 10,215 |
| 2021-07-14 | $34.35 | $34.38 | $34.30 | $34.33 | $34.33 | 7,961 |
| 2021-07-13 | $34.47 | $34.47 | $34.27 | $34.27 | $34.27 | 4,935 |
| 2021-07-12 | $34.40 | $34.41 | $34.33 | $34.36 | $34.36 | 21,854 |
| 2021-07-09 | $34.32 | $34.39 | $34.32 | $34.39 | $34.39 | 7,140 |
| 2021-07-08 | $34.27 | $34.29 | $34.18 | $34.19 | $34.19 | 6,513 |
| 2021-07-07 | $34.42 | $34.42 | $34.26 | $34.34 | $34.34 | 4,410 |
| 2021-07-06 | $34.29 | $34.32 | $34.22 | $34.30 | $34.30 | 9,356 |
| 2021-07-02 | $34.27 | $34.36 | $34.27 | $34.36 | $34.36 | 2,011 |
| 2021-07-01 | $34.22 | $34.36 | $34.21 | $34.24 | $34.24 | 44,270 |
| 2021-06-30 | $34.20 | $34.32 | $34.19 | $34.23 | $34.23 | 23,894 |
| 2021-06-29 | $34.22 | $34.32 | $34.18 | $34.25 | $34.25 | 13,958 |
| 2021-06-28 | $34.20 | $34.31 | $34.16 | $34.21 | $34.21 | 20,339 |
| 2021-06-25 | $34.16 | $34.30 | $34.16 | $34.30 | $34.30 | 16,466 |
| 2021-06-24 | $34.22 | $34.28 | $34.14 | $34.14 | $34.14 | 12,912 |
| 2021-06-23 | $34.12 | $34.22 | $34.11 | $34.15 | $34.15 | 19,017 |
| 2021-06-22 | $34.04 | $34.23 | $34.01 | $34.10 | $34.10 | 17,289 |
| 2021-06-21 | $33.77 | $34.05 | $33.77 | $34.04 | $34.04 | 395,025 |
| 2021-06-18 | $33.95 | $34.01 | $33.85 | $33.91 | $33.91 | 21,993 |
| 2021-06-17 | $34.05 | $34.13 | $34.01 | $34.07 | $34.07 | 6,692 |
| 2021-06-16 | $34.07 | $34.14 | $33.98 | $34.05 | $34.05 | 8,275 |
| 2021-06-15 | $34.06 | $34.15 | $34.03 | $34.11 | $34.11 | 19,655 |
| 2021-06-14 | $34.04 | $34.15 | $34.01 | $34.11 | $34.11 | 25,598 |
| 2021-06-11 | $34.06 | $34.16 | $34.04 | $34.11 | $34.11 | 5,587 |
| 2021-06-10 | $34.00 | $34.14 | $33.98 | $34.12 | $34.12 | 48,086 |
| 2021-06-09 | $33.99 | $34.09 | $33.95 | $34.01 | $34.01 | 22,321 |
| 2021-06-08 | $33.99 | $34.08 | $33.94 | $34.02 | $34.02 | 15,949 |
| 2021-06-07 | $33.97 | $34.08 | $33.93 | $33.97 | $33.97 | 13,836 |
| 2021-06-04 | $33.92 | $34.02 | $33.92 | $34.02 | $34.02 | 7,490 |
| 2021-06-03 | $33.81 | $33.95 | $33.81 | $33.91 | $33.91 | 18,645 |
| 2021-06-02 | $34.00 | $34.00 | $33.88 | $33.89 | $33.89 | 63,138 |
| 2021-06-01 | $33.90 | $34.02 | $33.83 | $33.89 | $33.89 | 127,997 |
| 2021-05-28 | $33.88 | $34.01 | $33.88 | $33.94 | $33.94 | 107,197 |
| 2021-05-27 | $33.90 | $33.95 | $33.83 | $33.95 | $33.95 | 4,265 |
| 2021-05-26 | $33.79 | $33.93 | $33.78 | $33.86 | $33.86 | 20,987 |
| 2021-05-25 | $33.82 | $33.92 | $33.77 | $33.82 | $33.82 | 22,814 |
| 2021-05-24 | $33.98 | $33.98 | $33.73 | $33.92 | $33.92 | 47,381 |
| 2021-05-21 | $33.82 | $33.82 | $33.65 | $33.71 | $33.71 | 11,378 |
| 2021-05-20 | $33.59 | $33.78 | $33.57 | $33.75 | $33.75 | 15,666 |
| 2021-05-19 | $33.38 | $33.52 | $33.37 | $33.52 | $33.52 | 8,652 |
| 2021-05-18 | $33.69 | $33.76 | $33.63 | $33.63 | $33.63 | 12,149 |
| 2021-05-17 | $33.68 | $33.79 | $33.62 | $33.77 | $33.77 | 19,957 |
| 2021-05-14 | $33.66 | $33.80 | $33.64 | $33.79 | $33.79 | 11,611 |
| 2021-05-13 | $33.40 | $33.60 | $33.40 | $33.58 | $33.58 | 33,532 |
| 2021-05-12 | $33.61 | $33.61 | $33.34 | $33.38 | $33.38 | 9,335 |
| 2021-05-11 | $33.57 | $33.69 | $33.57 | $33.67 | $33.67 | 43,524 |
| 2021-05-10 | $33.97 | $33.97 | $33.79 | $33.79 | $33.79 | 40,409 |
| 2021-05-07 | $33.85 | $33.97 | $33.81 | $33.92 | $33.92 | 227,842 |
| 2021-05-06 | $33.85 | $33.93 | $33.72 | $33.82 | $33.82 | 195,405 |
| 2021-05-05 | $33.73 | $33.86 | $33.66 | $33.74 | $33.74 | 9,136 |
| 2021-05-04 | $33.70 | $33.85 | $33.61 | $33.71 | $33.71 | 7,618 |
| 2021-05-03 | $33.76 | $33.89 | $33.76 | $33.82 | $33.82 | 8,025 |
| 2021-04-30 | $33.74 | $33.83 | $33.74 | $33.83 | $33.83 | 7,515 |
| 2021-04-29 | $33.96 | $33.96 | $33.73 | $33.84 | $33.84 | 16,936 |
| 2021-04-28 | $33.75 | $33.87 | $33.75 | $33.80 | $33.80 | 6,094 |
| 2021-04-27 | $33.78 | $33.84 | $33.71 | $33.79 | $33.79 | 7,540 |
| 2021-04-26 | $33.88 | $33.89 | $33.74 | $33.78 | $33.78 | 594,032 |
| 2021-04-23 | $33.62 | $33.84 | $33.62 | $33.78 | $33.78 | 16,107 |
| 2021-04-22 | $33.74 | $33.81 | $33.63 | $33.75 | $33.75 | 38,521 |
| 2021-04-21 | $33.75 | $33.86 | $33.66 | $33.79 | $33.79 | 88,590 |
| 2021-04-20 | $33.66 | $33.76 | $33.62 | $33.70 | $33.70 | 8,325 |
| 2021-04-19 | $33.78 | $33.79 | $33.63 | $33.75 | $33.75 | 14,564 |
| 2021-04-16 | $33.87 | $33.88 | $33.72 | $33.88 | $33.88 | 24,807 |
| 2021-04-15 | $33.80 | $33.81 | $33.69 | $33.69 | $33.69 | 61,057 |
| 2021-04-14 | $33.69 | $33.78 | $33.62 | $33.69 | $33.69 | 58,074 |
| 2021-04-13 | $33.76 | $33.77 | $33.66 | $33.69 | $33.69 | 19,169 |
| 2021-04-12 | $33.70 | $33.73 | $33.63 | $33.65 | $33.65 | 38,540 |
| 2021-04-09 | $33.62 | $33.70 | $33.59 | $33.68 | $33.68 | 17,541 |
| 2021-04-08 | $33.68 | $33.68 | $33.57 | $33.59 | $33.59 | 18,589 |
| 2021-04-07 | $33.69 | $33.69 | $33.53 | $33.55 | $33.55 | 194,149 |
| 2021-04-06 | $33.50 | $33.63 | $33.50 | $33.55 | $33.55 | 139,249 |
| 2021-04-05 | $33.54 | $33.63 | $33.47 | $33.59 | $33.59 | 34,256 |
| 2021-04-01 | $33.31 | $33.41 | $33.29 | $33.38 | $33.38 | 111,070 |
| 2021-03-31 | $33.26 | $33.33 | $33.18 | $33.19 | $33.19 | 17,994 |
| 2021-03-30 | $33.07 | $33.23 | $33.07 | $33.19 | $33.19 | 29,389 |
| 2021-03-29 | $33.19 | $33.24 | $33.05 | $33.17 | $33.17 | 40,726 |
| 2021-03-26 | $32.86 | $33.16 | $32.86 | $33.16 | $33.16 | 108,565 |
| 2021-03-25 | $32.93 | $33.01 | $32.70 | $32.98 | $32.98 | 55,811 |
| 2021-03-24 | $32.94 | $33.10 | $32.84 | $32.84 | $32.84 | 85,659 |
| 2021-03-23 | $33.22 | $33.22 | $32.87 | $32.88 | $32.88 | 25,501 |
| 2021-03-22 | $32.93 | $33.11 | $32.93 | $33.03 | $33.03 | 29,765 |
| 2021-03-19 | $32.84 | $33.01 | $32.77 | $32.94 | $32.94 | 58,420 |
| 2021-03-18 | $33.03 | $33.11 | $32.87 | $32.94 | $32.94 | 62,254 |
| 2021-03-17 | $33.04 | $33.17 | $32.85 | $33.14 | $33.14 | 64,871 |
| 2021-03-16 | $33.01 | $33.14 | $33.00 | $33.11 | $33.11 | 104,872 |
| 2021-03-15 | $33.01 | $33.05 | $32.84 | $32.97 | $32.97 | 106,962 |
| 2021-03-12 | $32.80 | $32.99 | $32.80 | $32.99 | $32.99 | 34,774 |
| 2021-03-11 | $32.82 | $32.98 | $32.81 | $32.94 | $32.94 | 74,917 |
| 2021-03-10 | $32.82 | $32.85 | $32.71 | $32.83 | $32.83 | 222,818 |
| 2021-03-09 | $32.57 | $32.77 | $32.56 | $32.62 | $32.62 | 85,672 |
| 2021-03-08 | $32.60 | $32.72 | $32.45 | $32.52 | $32.52 | 184,359 |
| 2021-03-05 | $32.28 | $32.61 | $32.14 | $32.61 | $32.61 | 134,202 |
| 2021-03-04 | $32.47 | $32.54 | $32.10 | $32.28 | $32.28 | 55,714 |
| 2021-03-03 | $32.59 | $32.68 | $32.45 | $32.54 | $32.54 | 57,475 |
| 2021-03-02 | $32.77 | $32.80 | $32.63 | $32.75 | $32.75 | 86,285 |
| 2021-03-01 | $32.59 | $32.83 | $32.59 | $32.79 | $32.79 | 100,856 |
| 2021-02-26 | $32.55 | $32.67 | $32.40 | $32.51 | $32.51 | 136,426 |
| 2021-02-25 | $32.81 | $32.81 | $32.39 | $32.52 | $32.52 | 73,994 |
| 2021-02-24 | $32.64 | $32.83 | $32.57 | $32.78 | $32.78 | 79,985 |
| 2021-02-23 | $32.51 | $32.67 | $32.41 | $32.63 | $32.63 | 234,158 |
| 2021-02-22 | $32.57 | $32.75 | $32.57 | $32.66 | $32.66 | 232,387 |
| 2021-02-19 | $32.69 | $32.78 | $32.69 | $32.70 | $32.70 | 335,093 |
| 2021-02-18 | $32.81 | $32.81 | $32.67 | $32.69 | $32.69 | 355,545 |
| 2021-02-17 | $32.76 | $32.76 | $32.67 | $32.69 | $32.69 | 248,807 |
| 2021-02-16 | $32.70 | $32.75 | $32.68 | $32.69 | $32.69 | 31,341 |
| 2021-02-12 | $32.80 | $32.81 | $32.70 | $32.73 | $32.73 | 22,174 |
| 2021-02-11 | $32.66 | $32.79 | $32.65 | $32.78 | $32.78 | 115,269 |
| 2021-02-10 | $32.66 | $32.70 | $32.65 | $32.70 | $32.70 | 22,058 |
| 2021-02-09 | $32.72 | $32.75 | $32.66 | $32.68 | $32.68 | 37,195 |
| 2021-02-08 | $32.78 | $32.78 | $32.65 | $32.67 | $32.67 | 58,324 |
| 2021-02-05 | $32.64 | $32.74 | $32.62 | $32.72 | $32.72 | 48,618 |
| 2021-02-04 | $32.60 | $32.75 | $32.60 | $32.70 | $32.70 | 43,122 |
| 2021-02-03 | $32.56 | $32.68 | $32.56 | $32.65 | $32.65 | 62,684 |
| 2021-02-02 | $32.50 | $32.68 | $32.50 | $32.68 | $32.68 | 84,074 |
| 2021-02-01 | $32.48 | $32.57 | $32.27 | $32.56 | $32.56 | 46,835 |
| 2021-01-29 | $32.31 | $32.40 | $32.20 | $32.35 | $32.35 | 22,460 |
| 2021-01-28 | $32.61 | $32.61 | $32.38 | $32.53 | $32.53 | 25,810 |
| 2021-01-27 | $32.58 | $32.58 | $32.27 | $32.28 | $32.28 | 54,262 |
| 2021-01-26 | $32.68 | $32.68 | $32.52 | $32.59 | $32.59 | 25,620 |
| 2021-01-25 | $32.65 | $32.66 | $32.45 | $32.66 | $32.66 | 147,651 |
| 2021-01-22 | $32.57 | $32.59 | $32.53 | $32.56 | $32.56 | 145,533 |
| 2021-01-21 | $32.59 | $32.64 | $32.52 | $32.56 | $32.56 | 28,760 |
| 2021-01-20 | $32.56 | $32.58 | $32.46 | $32.54 | $32.54 | 270,824 |
| 2021-01-19 | $32.75 | $32.75 | $32.38 | $32.45 | $32.45 | 113,934 |
| 2021-01-15 | $32.50 | $32.50 | $32.33 | $32.36 | $32.36 | 357,844 |
| 2021-01-14 | $32.48 | $32.55 | $32.43 | $32.43 | $32.43 | 80,253 |
| 2021-01-13 | $32.41 | $32.50 | $32.41 | $32.44 | $32.44 | 396,429 |
| 2021-01-12 | $32.39 | $32.51 | $32.38 | $32.41 | $32.41 | 228,643 |
| 2021-01-11 | $32.47 | $32.48 | $32.37 | $32.40 | $32.40 | 70,930 |
| 2021-01-08 | $32.41 | $32.51 | $32.30 | $32.44 | $32.44 | 223,492 |
| 2021-01-07 | $32.33 | $32.46 | $32.28 | $32.40 | $32.40 | 55,382 |
| 2021-01-06 | $32.28 | $32.52 | $32.22 | $32.23 | $32.23 | 120,236 |
| 2021-01-05 | $32.20 | $32.30 | $32.14 | $32.23 | $32.23 | 150,466 |
| 2021-01-04 | $32.39 | $32.39 | $32.03 | $32.18 | $32.18 | 1,139,020 |
| 2020-12-31 | $32.20 | $32.38 | $32.20 | $32.38 | $32.38 | 24,104 |
| 2020-12-30 | $32.24 | $32.36 | $32.24 | $32.31 | $32.31 | 47,006 |
| 2020-12-29 | $32.38 | $32.38 | $32.20 | $32.22 | $32.22 | 67,824 |
| 2020-12-28 | $32.16 | $32.32 | $31.94 | $32.29 | $32.29 | 32,057 |
| 2020-12-24 | $32.15 | $32.24 | $32.15 | $32.22 | $32.22 | 16,898 |
| 2020-12-23 | $32.20 | $32.22 | $32.17 | $32.17 | $32.17 | 35,388 |
| 2020-12-22 | $32.23 | $32.23 | $32.07 | $32.08 | $32.08 | 55,787 |
| 2020-12-21 | $32.00 | $32.22 | $31.98 | $32.09 | $32.09 | 34,307 |
| 2020-12-18 | $32.17 | $32.23 | $32.13 | $32.19 | $32.19 | 57,178 |
| 2020-12-17 | $32.24 | $32.29 | $32.22 | $32.23 | $32.23 | 51,044 |
| 2020-12-16 | $32.11 | $32.25 | $32.11 | $32.14 | $32.14 | 32,223 |
| 2020-12-15 | $32.05 | $32.22 | $32.01 | $32.10 | $32.10 | 41,127 |
| 2020-12-14 | $32.09 | $32.11 | $31.97 | $31.98 | $31.98 | 36,829 |
| 2020-12-11 | $32.10 | $32.10 | $31.93 | $32.01 | $32.01 | 21,823 |
| 2020-12-10 | $31.99 | $32.19 | $31.99 | $32.05 | $32.05 | 66,944 |
| 2020-12-09 | $32.14 | $32.15 | $32.03 | $32.10 | $32.10 | 232,623 |
| 2020-12-08 | $32.05 | $32.19 | $32.05 | $32.11 | $32.11 | 284,654 |
| 2020-12-07 | $32.09 | $32.19 | $32.06 | $32.13 | $32.13 | 40,811 |
| 2020-12-04 | $32.10 | $32.10 | $32.04 | $32.10 | $32.10 | 27,683 |
| 2020-12-03 | $32.01 | $32.11 | $32.00 | $32.01 | $32.01 | 58,340 |
| 2020-12-02 | $31.95 | $32.07 | $31.95 | $32.02 | $32.02 | 78,770 |
| 2020-12-01 | $32.04 | $32.07 | $31.92 | $32.00 | $32.00 | 49,660 |
| 2020-11-30 | $31.96 | $31.99 | $31.79 | $31.87 | $31.87 | 59,643 |
| 2020-11-27 | $31.93 | $32.01 | $31.90 | $31.96 | $31.96 | 6,436 |
| 2020-11-25 | $32.02 | $32.02 | $31.85 | $31.93 | $31.93 | 55,800 |
| 2020-11-24 | $31.93 | $32.01 | $31.87 | $31.99 | $31.99 | 497,985 |
| 2020-11-23 | $31.74 | $31.83 | $31.66 | $31.79 | $31.79 | 276,692 |
| 2020-11-20 | $31.71 | $31.81 | $31.66 | $31.67 | $31.67 | 39,323 |
| 2020-11-19 | $31.63 | $31.84 | $31.58 | $31.77 | $31.77 | 108,532 |
| 2020-11-18 | $31.92 | $31.92 | $31.62 | $31.62 | $31.62 | 47,770 |
| 2020-11-17 | $31.74 | $31.95 | $31.72 | $31.79 | $31.79 | 799,322 |
| 2020-11-16 | $31.81 | $31.94 | $31.74 | $31.77 | $31.77 | 42,253 |
| 2020-11-13 | $31.58 | $31.83 | $31.58 | $31.74 | $31.74 | 62,970 |
| 2020-11-12 | $31.58 | $31.78 | $31.50 | $31.53 | $31.53 | 26,526 |
| 2020-11-11 | $31.65 | $31.85 | $31.59 | $31.74 | $31.74 | 20,745 |
| 2020-11-10 | $31.55 | $31.70 | $31.53 | $31.67 | $31.67 | 46,802 |
| 2020-11-09 | $32.05 | $32.05 | $31.55 | $31.55 | $31.55 | 84,012 |
| 2020-11-06 | $31.49 | $31.63 | $31.38 | $31.59 | $31.59 | 466,385 |
| 2020-11-05 | $31.42 | $31.62 | $31.41 | $31.59 | $31.59 | 60,985 |
| 2020-11-04 | $31.22 | $31.41 | $31.22 | $31.36 | $31.36 | 29,103 |
| 2020-11-03 | $31.00 | $31.09 | $30.91 | $31.06 | $31.06 | 21,181 |
| 2020-11-02 | $30.67 | $30.82 | $30.66 | $30.76 | $30.76 | 74,056 |
| 2020-10-30 | $30.65 | $30.65 | $30.41 | $30.56 | $30.56 | 61,694 |
| 2020-10-29 | $30.59 | $30.85 | $30.59 | $30.82 | $30.82 | 42,353 |
| 2020-10-28 | $30.73 | $30.81 | $30.58 | $30.65 | $30.65 | 97,716 |
| 2020-10-27 | $31.12 | $31.14 | $31.01 | $31.14 | $31.14 | 59,442 |
| 2020-10-26 | $31.15 | $31.27 | $30.98 | $31.06 | $31.06 | 182,783 |
| 2020-10-23 | $31.43 | $31.43 | $31.24 | $31.28 | $31.28 | 94,088 |
| 2020-10-22 | $31.24 | $31.30 | $31.21 | $31.25 | $31.25 | 18,290 |
| 2020-10-21 | $31.32 | $31.38 | $31.23 | $31.23 | $31.23 | 13,227 |
| 2020-10-20 | $31.18 | $31.43 | $31.18 | $31.26 | $31.26 | 50,106 |
| 2020-10-19 | $31.36 | $31.44 | $31.13 | $31.13 | $31.13 | 42,972 |
| 2020-10-16 | $31.50 | $31.50 | $31.33 | $31.33 | $31.33 | 114,266 |
| 2020-10-15 | $31.24 | $31.41 | $31.24 | $31.32 | $31.32 | 28,024 |
| 2020-10-14 | $31.53 | $31.53 | $31.31 | $31.32 | $31.32 | 58,559 |
| 2020-10-13 | $31.54 | $31.54 | $31.34 | $31.40 | $31.40 | 300,233 |
| 2020-10-12 | $31.51 | $31.60 | $31.40 | $31.59 | $31.59 | 112,310 |
| 2020-10-09 | $31.35 | $31.42 | $31.29 | $31.33 | $31.33 | 45,083 |
| 2020-10-08 | $31.16 | $31.28 | $31.13 | $31.28 | $31.28 | 34,835 |
| 2020-10-07 | $31.10 | $31.25 | $31.00 | $31.21 | $31.21 | 132,731 |
| 2020-10-06 | $31.08 | $31.13 | $30.85 | $31.00 | $31.00 | 179,814 |
| 2020-10-05 | $30.91 | $31.18 | $30.89 | $31.07 | $31.07 | 170,374 |
| 2020-10-02 | $30.79 | $30.97 | $30.78 | $30.96 | $30.96 | 99,270 |
| 2020-10-01 | $30.94 | $31.04 | $30.87 | $30.92 | $30.92 | 1,091,225 |
| 2020-09-30 | $30.90 | $31.05 | $30.84 | $30.93 | $30.93 | 81,383 |
| 2020-09-29 | $30.85 | $30.92 | $30.73 | $30.82 | $30.82 | 39,249 |
| 2020-09-28 | $30.89 | $31.01 | $30.74 | $31.01 | $31.01 | 399,073 |
| 2020-09-25 | $30.38 | $30.72 | $30.38 | $30.72 | $30.72 | 49,558 |
| 2020-09-24 | $30.34 | $30.63 | $30.31 | $30.42 | $30.42 | 94,322 |
| 2020-09-23 | $30.74 | $30.79 | $30.36 | $30.36 | $30.36 | 103,945 |
| 2020-09-22 | $30.67 | $30.79 | $30.54 | $30.78 | $30.78 | 69,646 |
| 2020-09-21 | $30.50 | $30.60 | $30.37 | $30.57 | $30.57 | 125,659 |
| 2020-09-18 | $30.87 | $30.91 | $30.70 | $30.75 | $30.75 | 204,833 |
| 2020-09-17 | $30.93 | $30.99 | $30.76 | $30.88 | $30.88 | 41,893 |
| 2020-09-16 | $31.03 | $31.19 | $30.95 | $30.95 | $30.95 | 47,032 |
| 2020-09-15 | $31.02 | $31.25 | $30.96 | $31.08 | $31.08 | 89,500 |
| 2020-09-14 | $30.90 | $31.16 | $30.90 | $31.00 | $31.00 | 35,993 |
| 2020-09-11 | $30.81 | $31.00 | $30.61 | $30.80 | $30.80 | 211,053 |
| 2020-09-10 | $31.17 | $31.18 | $30.77 | $30.90 | $30.90 | 115,208 |
| 2020-09-09 | $30.82 | $31.16 | $30.82 | $31.08 | $31.08 | 167,230 |
| 2020-09-08 | $30.74 | $30.94 | $30.65 | $30.67 | $30.67 | 21,300 |
| 2020-09-04 | $31.10 | $31.19 | $30.78 | $31.13 | $31.13 | 106,770 |
| 2020-09-03 | $31.43 | $31.43 | $31.00 | $31.06 | $31.06 | 40,775 |
| 2020-09-02 | $31.46 | $31.48 | $31.31 | $31.46 | $31.46 | 109,537 |
| 2020-09-01 | $31.31 | $31.39 | $31.25 | $31.30 | $31.30 | 68,964 |
| 2020-08-31 | $31.33 | $31.36 | $31.28 | $31.29 | $31.29 | 30,327 |
| 2020-08-28 | $31.26 | $31.43 | $31.24 | $31.43 | $31.43 | 25,820 |
| 2020-08-27 | $31.35 | $31.42 | $31.20 | $31.33 | $31.33 | 113,653 |
| 2020-08-26 | $31.20 | $31.38 | $31.20 | $31.31 | $31.31 | 60,249 |
| 2020-08-25 | $31.13 | $31.27 | $31.13 | $31.18 | $31.18 | 26,602 |
| 2020-08-24 | $31.12 | $31.21 | $31.08 | $31.13 | $31.13 | 31,875 |
| 2020-08-21 | $30.96 | $31.12 | $30.96 | $31.03 | $31.03 | 57,408 |
| 2020-08-20 | $30.86 | $31.16 | $30.86 | $30.99 | $30.99 | 211,832 |
| 2020-08-19 | $31.13 | $31.23 | $30.92 | $30.96 | $30.96 | 55,993 |
| 2020-08-18 | $31.10 | $31.12 | $30.95 | $30.95 | $30.95 | 142,547 |
| 2020-08-17 | $30.99 | $31.09 | $30.92 | $31.06 | $31.06 | 53,561 |
| 2020-08-14 | $31.02 | $31.05 | $30.88 | $31.01 | $31.01 | 197,629 |
| 2020-08-13 | $31.03 | $31.09 | $30.93 | $30.95 | $30.95 | 98,962 |
| 2020-08-12 | $30.84 | $31.08 | $30.84 | $31.02 | $31.02 | 80,050 |
| 2020-08-11 | $30.89 | $31.07 | $30.78 | $30.78 | $30.78 | 94,098 |
| 2020-08-10 | $30.90 | $30.99 | $30.80 | $30.84 | $30.84 | 30,038 |
| 2020-08-07 | $30.93 | $30.94 | $30.80 | $30.82 | $30.82 | 15,638 |
| 2020-08-06 | $30.87 | $30.94 | $30.76 | $30.94 | $30.94 | 34,063 |
| 2020-08-05 | $30.71 | $30.90 | $30.71 | $30.83 | $30.83 | 169,804 |
| 2020-08-04 | $30.59 | $30.78 | $30.59 | $30.72 | $30.72 | 71,444 |
| 2020-08-03 | $30.54 | $30.76 | $30.54 | $30.65 | $30.65 | 56,831 |
| 2020-07-31 | $30.64 | $30.66 | $30.35 | $30.66 | $30.66 | 466,242 |
| 2020-07-30 | $30.47 | $30.58 | $30.30 | $30.45 | $30.45 | 683,532 |
| 2020-07-29 | $30.49 | $30.64 | $30.41 | $30.61 | $30.61 | 150,746 |
| 2020-07-28 | $30.33 | $30.54 | $30.33 | $30.44 | $30.44 | 98,700 |
| 2020-07-27 | $30.34 | $30.52 | $30.34 | $30.52 | $30.52 | 29,197 |
| 2020-07-24 | $30.39 | $30.45 | $30.25 | $30.41 | $30.41 | 24,747 |
| 2020-07-23 | $30.50 | $30.63 | $30.34 | $30.49 | $30.49 | 712,881 |
| 2020-07-22 | $30.45 | $30.63 | $30.45 | $30.56 | $30.56 | 85,004 |
| 2020-07-21 | $30.57 | $30.67 | $30.46 | $30.60 | $30.60 | 63,490 |
| 2020-07-20 | $30.47 | $30.59 | $30.25 | $30.57 | $30.57 | 35,728 |
| 2020-07-17 | $30.45 | $30.47 | $30.22 | $30.32 | $30.32 | 37,200 |
| 2020-07-16 | $30.19 | $30.41 | $30.19 | $30.41 | $30.41 | 114,600 |
| 2020-07-15 | $30.44 | $30.49 | $30.19 | $30.44 | $30.44 | 34,600 |
| 2020-07-14 | $30.00 | $30.31 | $30.00 | $30.31 | $30.31 | 44,400 |
| 2020-07-13 | $30.39 | $30.50 | $30.02 | $30.02 | $30.02 | 70,400 |
| 2020-07-10 | $30.01 | $30.44 | $30.01 | $30.29 | $30.29 | 78,700 |
| 2020-07-09 | $30.12 | $30.21 | $29.92 | $30.16 | $30.16 | 47,700 |
| 2020-07-08 | $30.13 | $30.22 | $30.00 | $30.14 | $30.14 | 31,100 |
| 2020-07-07 | $30.04 | $30.30 | $30.00 | $30.00 | $30.00 | 165,800 |
| 2020-07-06 | $30.08 | $30.28 | $30.07 | $30.10 | $30.10 | 147,200 |
| 2020-07-02 | $29.98 | $30.18 | $29.98 | $29.99 | $29.99 | 50,400 |
| 2020-07-01 | $29.95 | $30.00 | $29.78 | $29.91 | $29.91 | 273,800 |
| 2020-06-30 | $29.69 | $29.97 | $29.66 | $29.86 | $29.86 | 140,900 |
| 2020-06-29 | $29.69 | $29.69 | $29.45 | $29.59 | $29.59 | 544,300 |
| 2020-06-26 | $29.81 | $29.81 | $29.34 | $29.48 | $29.48 | 81,639 |
| 2020-06-25 | $29.47 | $29.85 | $29.47 | $29.84 | $29.84 | 43,523 |
| 2020-06-24 | $29.93 | $29.94 | $29.50 | $29.60 | $29.60 | 61,579 |
| 2020-06-23 | $30.07 | $30.10 | $29.90 | $29.95 | $29.95 | 47,669 |
| 2020-06-22 | $29.66 | $29.96 | $29.66 | $29.86 | $29.86 | 20,362 |
| 2020-06-19 | $30.07 | $30.08 | $29.67 | $29.83 | $29.83 | 43,138 |
| 2020-06-18 | $29.67 | $29.91 | $29.67 | $29.91 | $29.91 | 80,264 |
| 2020-06-17 | $29.84 | $29.99 | $29.80 | $29.90 | $29.90 | 46,202 |
| 2020-06-16 | $29.99 | $30.00 | $29.74 | $29.93 | $29.93 | 128,823 |
| 2020-06-15 | $29.24 | $29.70 | $29.22 | $29.70 | $29.70 | 25,400 |
| 2020-06-12 | $29.67 | $29.76 | $29.23 | $29.58 | $29.58 | 140,530 |
| 2020-06-11 | $29.81 | $29.85 | $29.23 | $29.30 | $29.30 | 227,581 |
| 2020-06-10 | $30.35 | $30.39 | $30.14 | $30.24 | $30.24 | 45,255 |
| 2020-06-09 | $30.20 | $30.40 | $30.20 | $30.32 | $30.32 | 113,707 |
| 2020-06-08 | $30.30 | $30.49 | $30.14 | $30.49 | $30.49 | 168,278 |
| 2020-06-05 | $30.17 | $30.32 | $30.11 | $30.16 | $30.16 | 430,231 |
| 2020-06-04 | $29.75 | $29.98 | $29.75 | $29.90 | $29.90 | 755,438 |
| 2020-06-03 | $29.95 | $30.00 | $29.78 | $30.00 | $30.00 | 1,413,365 |
| 2020-06-02 | $29.63 | $29.85 | $29.56 | $29.75 | $29.75 | 274,711 |
| 2020-06-01 | $29.45 | $29.75 | $29.45 | $29.63 | $29.63 | 567,152 |
| 2020-05-29 | $29.39 | $29.67 | $29.34 | $29.67 | $29.67 | 93,043 |
| 2020-05-28 | $29.73 | $29.82 | $29.45 | $29.46 | $29.46 | 133,472 |
| 2020-05-27 | $29.41 | $29.53 | $29.19 | $29.46 | $29.46 | 244,201 |
| 2020-05-26 | $29.50 | $29.57 | $29.33 | $29.36 | $29.36 | 410,106 |
| 2020-05-22 | $29.10 | $29.30 | $29.10 | $29.24 | $29.24 | 29,975 |
| 2020-05-21 | $29.16 | $29.44 | $29.10 | $29.11 | $29.11 | 88,162 |
| 2020-05-20 | $29.29 | $29.40 | $29.14 | $29.34 | $29.34 | 110,064 |
| 2020-05-19 | $29.07 | $29.32 | $29.00 | $29.10 | $29.10 | 89,902 |
| 2020-05-18 | $28.93 | $29.30 | $28.93 | $29.07 | $29.07 | 43,475 |
| 2020-05-15 | $28.65 | $28.85 | $28.45 | $28.83 | $28.83 | 63,454 |
| 2020-05-14 | $28.61 | $28.80 | $28.27 | $28.68 | $28.68 | 120,323 |
| 2020-05-13 | $28.67 | $28.86 | $28.40 | $28.61 | $28.61 | 70,784 |
| 2020-05-12 | $29.20 | $29.20 | $28.85 | $28.85 | $28.85 | 66,372 |
| 2020-05-11 | $29.03 | $29.22 | $28.96 | $29.04 | $29.04 | 75,695 |
| 2020-05-08 | $29.04 | $29.18 | $28.90 | $29.03 | $29.03 | 63,203 |
| 2020-05-07 | $28.94 | $29.01 | $28.76 | $28.87 | $28.87 | 70,862 |
| 2020-05-06 | $28.82 | $28.91 | $28.63 | $28.75 | $28.75 | 124,056 |
| 2020-05-05 | $28.84 | $28.99 | $28.76 | $28.82 | $28.82 | 42,657 |
| 2020-05-04 | $28.59 | $28.69 | $28.38 | $28.65 | $28.65 | 23,389 |
| 2020-05-01 | $28.79 | $28.81 | $28.45 | $28.59 | $28.59 | 53,799 |
| 2020-04-30 | $29.17 | $29.17 | $28.77 | $29.10 | $29.10 | 125,791 |
| 2020-04-29 | $29.10 | $29.37 | $28.84 | $29.26 | $29.26 | 144,492 |
| 2020-04-28 | $29.16 | $29.16 | $28.78 | $28.86 | $28.86 | 85,088 |
| 2020-04-27 | $28.60 | $28.97 | $28.60 | $28.84 | $28.84 | 113,829 |
| 2020-04-24 | $28.41 | $28.74 | $28.40 | $28.71 | $28.71 | 70,443 |
| 2020-04-23 | $28.61 | $28.79 | $28.40 | $28.42 | $28.42 | 68,045 |
| 2020-04-22 | $28.36 | $28.62 | $28.30 | $28.45 | $28.45 | 436,704 |
| 2020-04-21 | $28.10 | $28.39 | $28.10 | $28.36 | $28.36 | 268,486 |
| 2020-04-20 | $28.75 | $28.85 | $28.43 | $28.58 | $28.58 | 158,069 |
| 2020-04-17 | $28.37 | $28.82 | $28.37 | $28.80 | $28.80 | 39,750 |
| 2020-04-16 | $28.56 | $28.57 | $28.32 | $28.47 | $28.47 | 79,970 |
| 2020-04-15 | $28.48 | $28.58 | $28.20 | $28.52 | $28.52 | 103,705 |
| 2020-04-14 | $28.48 | $28.80 | $28.45 | $28.79 | $28.79 | 80,500 |
| 2020-04-13 | $28.23 | $28.37 | $28.05 | $28.37 | $28.37 | 58,760 |
| 2020-04-09 | $28.52 | $28.62 | $28.28 | $28.51 | $28.51 | 42,154 |
| 2020-04-08 | $27.80 | $28.38 | $27.75 | $28.38 | $28.38 | 36,744 |
| 2020-04-07 | $28.05 | $28.27 | $27.94 | $27.97 | $27.97 | 48,946 |
| 2020-04-06 | $27.72 | $27.96 | $27.43 | $27.90 | $27.90 | 65,260 |
| 2020-04-03 | $27.02 | $27.38 | $26.96 | $27.17 | $27.17 | 56,323 |
| 2020-04-02 | $26.86 | $27.42 | $26.78 | $27.38 | $27.38 | 43,998 |
| 2020-04-01 | $27.23 | $27.34 | $26.65 | $26.86 | $26.86 | 36,998 |
| 2020-03-31 | $27.79 | $27.81 | $27.33 | $27.54 | $27.54 | 162,908 |
| 2020-03-30 | $27.14 | $27.83 | $27.10 | $27.83 | $27.83 | 83,855 |
| 2020-03-27 | $27.41 | $27.66 | $27.15 | $27.32 | $27.32 | 162,800 |
| 2020-03-26 | $27.46 | $27.81 | $27.27 | $27.80 | $27.80 | 151,677 |
| 2020-03-25 | $27.33 | $27.55 | $26.79 | $27.17 | $27.17 | 175,089 |
| 2020-03-24 | $27.39 | $27.40 | $26.79 | $27.11 | $27.11 | 43,531 |
| 2020-03-23 | $26.45 | $26.45 | $25.77 | $26.28 | $26.28 | 96,001 |
| 2020-03-20 | $26.49 | $27.02 | $26.09 | $26.29 | $26.29 | 108,820 |
| 2020-03-19 | $26.07 | $26.50 | $25.57 | $26.49 | $26.49 | 182,480 |
| 2020-03-18 | $26.71 | $26.71 | $25.24 | $26.06 | $26.06 | 330,922 |
| 2020-03-17 | $26.08 | $27.06 | $26.05 | $26.72 | $26.72 | 928,295 |
| 2020-03-16 | $27.46 | $28.56 | $26.05 | $26.34 | $26.34 | 222,408 |
| 2020-03-13 | $28.07 | $28.07 | $26.70 | $27.98 | $27.98 | 407,525 |
| 2020-03-12 | $27.85 | $28.79 | $26.77 | $27.00 | $27.00 | 1,796,028 |
| 2020-03-11 | $28.69 | $28.69 | $27.94 | $28.25 | $28.25 | 298,274 |
| 2020-03-10 | $28.84 | $28.86 | $28.11 | $28.77 | $28.77 | 1,644,171 |
| 2020-03-09 | $29.63 | $29.95 | $27.36 | $28.44 | $28.44 | 874,601 |
| 2020-03-06 | $29.20 | $29.61 | $28.85 | $29.35 | $29.35 | 1,541,972 |
| 2020-03-05 | $29.44 | $29.78 | $29.37 | $29.45 | $29.45 | 1,599,275 |
| 2020-03-04 | $29.78 | $30.00 | $29.53 | $29.98 | $29.98 | 243,099 |
| 2020-03-03 | $29.90 | $30.10 | $29.27 | $29.49 | $29.49 | 993,057 |
| 2020-03-02 | $29.33 | $30.03 | $29.11 | $29.85 | $29.85 | 1,964,423 |
| 2020-02-28 | $29.03 | $30.20 | $28.69 | $29.22 | $29.22 | 2,192,661 |
| 2020-02-27 | $29.59 | $29.77 | $29.25 | $29.34 | $29.34 | 621,900 |
| 2020-02-26 | $29.91 | $31.00 | $29.77 | $29.82 | $29.82 | 751,054 |
| 2020-02-25 | $30.33 | $30.38 | $29.86 | $29.91 | $29.91 | 947,318 |
| 2020-02-24 | $30.52 | $30.52 | $30.27 | $30.33 | $30.33 | 1,103,179 |
FT Cboe Vest U.S. Equity Deep Buffer ETF - February (DFEB) News Headlines
Recent FT Cboe Vest U.S. Equity Deep Buffer ETF - February (DFEB) News
Similar Companies to FT Cboe Vest U.S. Equity Deep Buffer ETF - February (DFEB) 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 | -- | -- | -- |