FT Cboe Vest U.S. Equity Deep Buffer ETF - January (DJAN) Exchange: BATS
Data as of April 26, 2024
$35.51 ($-0.16) -0.45%
FT Cboe Vest U.S. Equity Deep Buffer ETF - January - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Deep Buffer ETF - January.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $35.81 |
| Previous Close | $35.51 |
| High | $35.86 |
| Low | $35.45 |
| Adjusted Open | $35.81 |
| Previous Adjusted Close | $35.51 |
| Adjusted High | $35.86 |
| Adjusted Low | $35.45 |
About FT Cboe Vest U.S. Equity Deep Buffer ETF - January (DJAN)
FT Cboe Vest U.S. Equity Deep Buffer ETF - January
Invest in FT Cboe Vest U.S. Equity Deep Buffer ETF - January (DJAN)
Historical Stock Data for FT Cboe Vest U.S. Equity Deep Buffer ETF - January (DJAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $35.81 | $35.86 | $35.45 | $35.51 | $35.51 | 17,695 |
| 2024-04-12 | $35.79 | $35.86 | $35.64 | $35.67 | $35.67 | 20,617 |
| 2024-04-11 | $35.84 | $35.95 | $35.76 | $35.90 | $35.90 | 10,774 |
| 2024-04-10 | $35.83 | $35.85 | $35.75 | $35.84 | $35.84 | 10,104 |
| 2024-04-09 | $35.98 | $36.01 | $35.87 | $35.96 | $35.96 | 9,026 |
| 2024-04-08 | $35.92 | $36.00 | $35.92 | $35.95 | $35.95 | 7,348 |
| 2024-04-05 | $35.84 | $35.99 | $35.84 | $35.91 | $35.91 | 14,673 |
| 2024-04-04 | $36.07 | $36.08 | $35.78 | $35.78 | $35.78 | 11,704 |
| 2024-04-03 | $35.90 | $36.00 | $35.90 | $35.98 | $35.98 | 9,856 |
| 2024-04-02 | $35.92 | $35.95 | $35.86 | $35.92 | $35.92 | 17,125 |
| 2024-04-01 | $36.05 | $36.10 | $35.97 | $36.06 | $36.06 | 60,603 |
| 2024-03-28 | $36.04 | $36.12 | $36.03 | $36.03 | $36.03 | 67,040 |
| 2024-03-27 | $36.00 | $36.05 | $35.95 | $36.05 | $36.05 | 9,262 |
| 2024-03-26 | $36.00 | $36.00 | $35.90 | $35.91 | $35.91 | 9,477 |
| 2024-03-25 | $35.91 | $36.01 | $35.91 | $35.92 | $35.92 | 82,794 |
| 2024-03-22 | $36.02 | $36.04 | $35.97 | $35.98 | $35.98 | 5,336 |
| 2024-03-21 | $36.03 | $36.07 | $35.98 | $35.98 | $35.98 | 8,982 |
| 2024-03-20 | $35.84 | $36.01 | $35.80 | $35.99 | $35.99 | 905,210 |
| 2024-03-19 | $35.67 | $35.81 | $35.66 | $35.79 | $35.79 | 459,039 |
| 2024-03-18 | $35.78 | $35.82 | $35.71 | $35.71 | $35.71 | 15,733 |
| 2024-03-15 | $35.67 | $35.72 | $35.58 | $35.62 | $35.62 | 17,012 |
| 2024-03-14 | $35.69 | $35.78 | $35.65 | $35.74 | $35.74 | 25,054 |
| 2024-03-13 | $35.65 | $35.79 | $35.65 | $35.70 | $35.70 | 60,596 |
| 2024-03-12 | $35.61 | $35.73 | $35.55 | $35.73 | $35.73 | 51,542 |
| 2024-03-11 | $35.63 | $35.66 | $35.54 | $35.65 | $35.65 | 8,078 |
| 2024-03-08 | $35.76 | $35.86 | $35.63 | $35.67 | $35.67 | 14,384 |
| 2024-03-07 | $35.66 | $35.75 | $35.66 | $35.75 | $35.75 | 11,150 |
| 2024-03-06 | $35.61 | $35.66 | $35.53 | $35.61 | $35.61 | 63,466 |
| 2024-03-05 | $35.56 | $35.60 | $35.41 | $35.48 | $35.48 | 40,682 |
| 2024-03-04 | $35.69 | $35.75 | $35.64 | $35.64 | $35.64 | 33,796 |
| 2024-03-01 | $35.60 | $35.71 | $35.60 | $35.67 | $35.67 | 9,486 |
| 2024-02-29 | $35.53 | $35.58 | $35.47 | $35.51 | $35.51 | 77,486 |
| 2024-02-28 | $35.43 | $35.52 | $35.43 | $35.49 | $35.49 | 11,693 |
| 2024-02-27 | $35.46 | $35.53 | $35.44 | $35.53 | $35.53 | 10,183 |
| 2024-02-26 | $35.52 | $35.55 | $35.47 | $35.48 | $35.48 | 25,647 |
| 2024-02-23 | $35.60 | $35.61 | $35.50 | $35.54 | $35.54 | 31,788 |
| 2024-02-22 | $35.38 | $35.56 | $35.38 | $35.47 | $35.47 | 587,652 |
| 2024-02-21 | $35.12 | $35.20 | $35.05 | $35.20 | $35.20 | 372,685 |
| 2024-02-20 | $35.19 | $35.24 | $35.09 | $35.19 | $35.19 | 44,246 |
| 2024-02-16 | $35.30 | $35.38 | $35.23 | $35.26 | $35.26 | 93,998 |
| 2024-02-15 | $35.26 | $35.35 | $35.22 | $35.31 | $35.31 | 51,181 |
| 2024-02-14 | $35.13 | $35.25 | $35.10 | $35.25 | $35.25 | 106,181 |
| 2024-02-13 | $35.10 | $35.14 | $34.92 | $35.06 | $35.06 | 48,936 |
| 2024-02-12 | $35.31 | $35.41 | $35.29 | $35.33 | $35.33 | 46,385 |
| 2024-02-09 | $35.24 | $35.35 | $35.24 | $35.34 | $35.34 | 71,070 |
| 2024-02-08 | $35.22 | $35.26 | $35.16 | $35.25 | $35.25 | 71,176 |
| 2024-02-07 | $35.14 | $35.26 | $35.14 | $35.24 | $35.24 | 92,215 |
| 2024-02-06 | $35.04 | $35.10 | $35.00 | $35.10 | $35.10 | 91,113 |
| 2024-02-05 | $35.02 | $35.09 | $34.92 | $35.04 | $35.04 | 188,854 |
| 2024-02-02 | $34.94 | $35.16 | $34.92 | $35.12 | $35.12 | 248,844 |
| 2024-02-01 | $34.74 | $34.94 | $34.70 | $34.94 | $34.94 | 318,510 |
| 2024-01-31 | $34.93 | $34.93 | $34.66 | $34.70 | $34.70 | 229,514 |
| 2024-01-30 | $34.99 | $35.03 | $34.95 | $35.00 | $35.00 | 141,541 |
| 2024-01-29 | $34.87 | $35.03 | $34.86 | $35.03 | $35.03 | 75,119 |
| 2024-01-26 | $34.86 | $34.94 | $34.84 | $34.89 | $34.89 | 150,643 |
| 2024-01-25 | $34.86 | $34.90 | $34.80 | $34.90 | $34.90 | 390,503 |
| 2024-01-24 | $34.88 | $34.92 | $34.78 | $34.85 | $34.85 | 1,379,814 |
| 2024-01-23 | $34.74 | $34.78 | $34.67 | $34.78 | $34.78 | 958,952 |
| 2024-01-22 | $34.74 | $34.79 | $34.68 | $34.70 | $34.70 | 497,960 |
| 2024-01-19 | $34.68 | $34.70 | $34.63 | $34.69 | $34.69 | 449,307 |
| 2024-01-18 | $34.65 | $34.68 | $34.62 | $34.67 | $34.67 | 140,709 |
| 2024-01-17 | $34.67 | $34.67 | $34.61 | $34.61 | $34.61 | 24,952 |
| 2024-01-16 | $34.66 | $34.66 | $34.59 | $34.63 | $34.63 | 26,161 |
| 2024-01-12 | $34.59 | $34.64 | $34.59 | $34.64 | $34.64 | 6,252 |
| 2024-01-11 | $34.58 | $34.64 | $34.56 | $34.61 | $34.61 | 9,350 |
| 2024-01-10 | $34.58 | $34.63 | $34.58 | $34.63 | $34.63 | 3,428 |
| 2024-01-09 | $34.60 | $34.61 | $34.56 | $34.60 | $34.60 | 6,744 |
| 2024-01-08 | $34.57 | $34.61 | $34.54 | $34.58 | $34.58 | 10,645 |
| 2024-01-05 | $34.53 | $34.59 | $34.52 | $34.58 | $34.58 | 4,280 |
| 2024-01-04 | $34.55 | $34.55 | $34.51 | $34.52 | $34.52 | 4,711 |
| 2024-01-03 | $34.50 | $34.54 | $34.49 | $34.51 | $34.51 | 8,629 |
| 2024-01-02 | $34.53 | $34.57 | $34.52 | $34.56 | $34.56 | 27,224 |
| 2023-12-29 | $34.55 | $34.57 | $34.53 | $34.57 | $34.57 | 24,783 |
| 2023-12-28 | $34.50 | $34.51 | $34.48 | $34.51 | $34.51 | 3,697 |
| 2023-12-27 | $34.50 | $34.52 | $34.47 | $34.50 | $34.50 | 11,086 |
| 2023-12-26 | $34.45 | $34.48 | $34.43 | $34.47 | $34.47 | 21,019 |
| 2023-12-22 | $34.46 | $34.47 | $34.43 | $34.45 | $34.45 | 5,176 |
| 2023-12-21 | $34.42 | $34.42 | $34.36 | $34.39 | $34.39 | 8,291 |
| 2023-12-20 | $34.41 | $34.43 | $34.33 | $34.33 | $34.33 | 701,287 |
| 2023-12-19 | $34.40 | $34.44 | $34.39 | $34.43 | $34.43 | 158,706 |
| 2023-12-18 | $34.43 | $34.43 | $34.39 | $34.41 | $34.41 | 4,291 |
| 2023-12-15 | $34.38 | $34.41 | $34.35 | $34.41 | $34.41 | 55,454 |
| 2023-12-14 | $34.38 | $34.40 | $34.34 | $34.37 | $34.37 | 3,974 |
| 2023-12-13 | $34.29 | $34.38 | $34.26 | $34.35 | $34.35 | 5,659 |
| 2023-12-12 | $34.20 | $34.30 | $34.20 | $34.27 | $34.27 | 4,702 |
| 2023-12-11 | $34.19 | $34.22 | $34.16 | $34.19 | $34.19 | 6,463 |
| 2023-12-08 | $34.04 | $34.19 | $34.04 | $34.16 | $34.16 | 12,865 |
| 2023-12-07 | $34.03 | $34.09 | $34.03 | $34.08 | $34.08 | 5,344 |
| 2023-12-06 | $34.07 | $34.07 | $33.93 | $33.94 | $33.94 | 9,498 |
| 2023-12-05 | $34.00 | $34.06 | $34.00 | $34.02 | $34.02 | 6,705 |
| 2023-12-04 | $33.94 | $34.02 | $33.94 | $34.01 | $34.01 | 10,849 |
| 2023-12-01 | $34.02 | $34.08 | $34.02 | $34.07 | $34.07 | 3,251 |
| 2023-11-30 | $33.96 | $34.00 | $33.90 | $34.00 | $34.00 | 11,569 |
| 2023-11-29 | $34.05 | $34.05 | $33.92 | $33.96 | $33.96 | 9,219 |
| 2023-11-28 | $33.89 | $33.98 | $33.89 | $33.95 | $33.95 | 14,532 |
| 2023-11-27 | $33.91 | $33.99 | $33.91 | $33.93 | $33.93 | 66,943 |
| 2023-11-24 | $33.94 | $33.96 | $33.93 | $33.96 | $33.96 | 4,933 |
| 2023-11-22 | $33.93 | $33.94 | $33.88 | $33.92 | $33.92 | 769,942 |
| 2023-11-21 | $33.78 | $33.88 | $33.78 | $33.84 | $33.84 | 117,581 |
| 2023-11-20 | $33.72 | $33.90 | $33.72 | $33.86 | $33.86 | 6,303 |
| 2023-11-17 | $33.68 | $33.73 | $33.66 | $33.73 | $33.73 | 31,609 |
| 2023-11-16 | $33.65 | $33.71 | $33.58 | $33.68 | $33.68 | 106,401 |
| 2023-11-15 | $33.66 | $33.67 | $33.61 | $33.65 | $33.65 | 7,116 |
| 2023-11-14 | $33.57 | $33.65 | $33.55 | $33.56 | $33.56 | 4,938 |
| 2023-11-13 | $33.23 | $33.31 | $33.22 | $33.25 | $33.25 | 13,818 |
| 2023-11-10 | $32.97 | $33.27 | $32.95 | $33.26 | $33.26 | 8,729 |
| 2023-11-09 | $33.04 | $33.09 | $32.84 | $32.87 | $32.87 | 114,464 |
| 2023-11-08 | $33.05 | $33.08 | $32.98 | $33.07 | $33.07 | 6,503 |
| 2023-11-07 | $33.03 | $33.08 | $33.02 | $33.03 | $33.03 | 6,655 |
| 2023-11-06 | $32.91 | $33.01 | $32.88 | $32.95 | $32.95 | 10,627 |
| 2023-11-03 | $32.83 | $33.00 | $32.83 | $32.92 | $32.92 | 10,483 |
| 2023-11-02 | $32.41 | $32.67 | $32.41 | $32.67 | $32.67 | 7,878 |
| 2023-11-01 | $32.01 | $32.24 | $32.01 | $32.21 | $32.21 | 22,997 |
| 2023-10-31 | $31.75 | $31.94 | $31.75 | $31.94 | $31.94 | 2,746 |
| 2023-10-30 | $31.57 | $31.82 | $31.57 | $31.78 | $31.78 | 4,420 |
| 2023-10-27 | $31.62 | $31.64 | $31.41 | $31.46 | $31.46 | 5,216 |
| 2023-10-26 | $31.84 | $31.84 | $31.58 | $31.58 | $31.58 | 21,659 |
| 2023-10-25 | $32.09 | $32.12 | $31.87 | $31.87 | $31.87 | 630,874 |
| 2023-10-24 | $32.30 | $32.33 | $32.10 | $32.26 | $32.26 | 143,180 |
| 2023-10-23 | $31.93 | $32.26 | $31.90 | $32.08 | $32.08 | 16,696 |
| 2023-10-20 | $32.32 | $32.32 | $32.14 | $32.14 | $32.14 | 4,700 |
| 2023-10-19 | $32.53 | $32.65 | $32.39 | $32.43 | $32.43 | 6,515 |
| 2023-10-18 | $32.78 | $32.83 | $32.57 | $32.62 | $32.62 | 18,743 |
| 2023-10-17 | $32.80 | $32.98 | $32.80 | $32.83 | $32.83 | 7,668 |
| 2023-10-16 | $32.78 | $32.94 | $32.78 | $32.90 | $32.90 | 10,050 |
| 2023-10-13 | $32.82 | $32.82 | $32.59 | $32.64 | $32.64 | 20,835 |
| 2023-10-12 | $32.85 | $32.88 | $32.66 | $32.75 | $32.75 | 8,471 |
| 2023-10-11 | $32.79 | $32.90 | $32.75 | $32.83 | $32.83 | 25,132 |
| 2023-10-10 | $32.72 | $32.84 | $32.72 | $32.77 | $32.77 | 3,716 |
| 2023-10-09 | $32.46 | $32.67 | $32.38 | $32.67 | $32.67 | 40,223 |
| 2023-10-06 | $32.15 | $32.60 | $32.15 | $32.53 | $32.53 | 15,879 |
| 2023-10-05 | $32.14 | $32.26 | $32.11 | $32.25 | $32.25 | 5,305 |
| 2023-10-04 | $32.10 | $32.31 | $32.10 | $32.31 | $32.31 | 27,423 |
| 2023-10-03 | $32.10 | $32.10 | $32.01 | $32.08 | $32.08 | 15,842 |
| 2023-10-02 | $32.35 | $32.39 | $32.28 | $32.39 | $32.39 | 19,556 |
| 2023-09-29 | $32.58 | $32.65 | $32.32 | $32.40 | $32.40 | 17,401 |
| 2023-09-28 | $32.41 | $32.51 | $32.41 | $32.45 | $32.45 | 19,089 |
| 2023-09-27 | $32.30 | $32.40 | $32.14 | $32.30 | $32.30 | 16,097 |
| 2023-09-26 | $32.46 | $32.46 | $32.26 | $32.31 | $32.31 | 4,440 |
| 2023-09-25 | $32.46 | $32.61 | $32.46 | $32.61 | $32.61 | 5,409 |
| 2023-09-22 | $32.65 | $32.67 | $32.51 | $32.51 | $32.51 | 7,772 |
| 2023-09-21 | $32.67 | $32.72 | $32.55 | $32.55 | $32.55 | 2,538 |
| 2023-09-20 | $33.12 | $33.12 | $32.89 | $32.91 | $32.91 | 8,903 |
| 2023-09-19 | $33.03 | $33.07 | $32.95 | $33.02 | $33.02 | 6,108 |
| 2023-09-18 | $33.04 | $33.13 | $33.04 | $33.08 | $33.08 | 4,861 |
| 2023-09-15 | $33.13 | $33.18 | $33.02 | $33.02 | $33.02 | 10,066 |
| 2023-09-14 | $33.26 | $33.26 | $33.19 | $33.22 | $33.22 | 6,026 |
| 2023-09-13 | $33.06 | $33.13 | $33.03 | $33.05 | $33.05 | 6,937 |
| 2023-09-12 | $33.07 | $33.13 | $33.02 | $33.06 | $33.06 | 10,959 |
| 2023-09-11 | $33.05 | $33.14 | $33.05 | $33.13 | $33.13 | 13,487 |
| 2023-09-08 | $33.04 | $33.10 | $32.98 | $33.02 | $33.02 | 10,258 |
| 2023-09-07 | $32.89 | $32.99 | $32.88 | $32.99 | $32.99 | 6,474 |
| 2023-09-06 | $33.06 | $33.06 | $32.97 | $33.02 | $33.02 | 9,892 |
| 2023-09-05 | $33.17 | $33.17 | $33.09 | $33.13 | $33.13 | 6,780 |
| 2023-09-01 | $33.18 | $33.21 | $33.09 | $33.17 | $33.17 | 2,914 |
| 2023-08-31 | $33.15 | $33.16 | $33.12 | $33.12 | $33.12 | 38,874 |
| 2023-08-30 | $33.04 | $33.15 | $33.04 | $33.11 | $33.11 | 12,928 |
| 2023-08-29 | $32.86 | $33.08 | $32.86 | $33.05 | $33.05 | 8,507 |
| 2023-08-28 | $32.78 | $32.86 | $32.78 | $32.84 | $32.84 | 6,347 |
| 2023-08-25 | $32.64 | $32.77 | $32.57 | $32.75 | $32.75 | 24,007 |
| 2023-08-24 | $32.86 | $32.88 | $32.62 | $32.62 | $32.62 | 3,362 |
| 2023-08-23 | $32.64 | $32.86 | $32.64 | $32.86 | $32.86 | 671,724 |
| 2023-08-22 | $32.70 | $32.70 | $32.62 | $32.63 | $32.63 | 151,951 |
| 2023-08-21 | $32.56 | $32.66 | $32.51 | $32.65 | $32.65 | 4,314 |
| 2023-08-18 | $32.51 | $32.55 | $32.49 | $32.54 | $32.54 | 11,828 |
| 2023-08-17 | $32.68 | $32.68 | $32.52 | $32.55 | $32.55 | 3,050 |
| 2023-08-16 | $32.76 | $32.77 | $32.65 | $32.67 | $32.67 | 21,512 |
| 2023-08-15 | $32.75 | $32.83 | $32.71 | $32.76 | $32.76 | 47,485 |
| 2023-08-14 | $32.85 | $32.92 | $32.83 | $32.92 | $32.92 | 7,277 |
| 2023-08-11 | $32.75 | $32.87 | $32.75 | $32.84 | $32.84 | 7,667 |
| 2023-08-10 | $32.90 | $32.96 | $32.82 | $32.84 | $32.84 | 7,593 |
| 2023-08-09 | $32.89 | $32.91 | $32.79 | $32.83 | $32.83 | 7,076 |
| 2023-08-08 | $32.78 | $32.92 | $32.78 | $32.91 | $32.91 | 10,711 |
| 2023-08-07 | $32.91 | $32.96 | $32.89 | $32.96 | $32.96 | 3,119 |
| 2023-08-04 | $32.92 | $32.99 | $32.80 | $32.82 | $32.82 | 26,325 |
| 2023-08-03 | $32.83 | $32.92 | $32.83 | $32.89 | $32.89 | 2,477 |
| 2023-08-02 | $32.95 | $32.99 | $32.88 | $32.90 | $32.90 | 8,387 |
| 2023-08-01 | $33.05 | $33.11 | $33.04 | $33.08 | $33.08 | 19,316 |
| 2023-07-31 | $33.12 | $33.12 | $33.06 | $33.09 | $33.09 | 6,467 |
| 2023-07-28 | $33.11 | $33.11 | $33.06 | $33.09 | $33.09 | 6,098 |
| 2023-07-27 | $33.10 | $33.12 | $32.96 | $32.98 | $32.98 | 11,322 |
| 2023-07-26 | $33.00 | $33.11 | $32.99 | $33.02 | $33.02 | 144,200 |
| 2023-07-25 | $33.02 | $33.08 | $33.00 | $33.05 | $33.05 | 214,799 |
| 2023-07-24 | $32.99 | $33.05 | $32.99 | $33.02 | $33.02 | 6,091 |
| 2023-07-21 | $32.98 | $33.03 | $32.94 | $32.97 | $32.97 | 7,570 |
| 2023-07-20 | $33.03 | $33.03 | $32.90 | $32.94 | $32.94 | 10,749 |
| 2023-07-19 | $33.01 | $33.05 | $32.99 | $33.01 | $33.01 | 63,604 |
| 2023-07-18 | $32.94 | $33.03 | $32.94 | $33.00 | $33.00 | 21,201 |
| 2023-07-17 | $32.93 | $32.96 | $32.91 | $32.93 | $32.93 | 2,860 |
| 2023-07-14 | $32.89 | $32.93 | $32.86 | $32.88 | $32.88 | 3,014 |
| 2023-07-13 | $32.84 | $32.92 | $32.82 | $32.89 | $32.89 | 10,366 |
| 2023-07-12 | $32.83 | $32.83 | $32.77 | $32.77 | $32.77 | 12,044 |
| 2023-07-11 | $32.59 | $32.67 | $32.59 | $32.67 | $32.67 | 65,550 |
| 2023-07-10 | $32.53 | $32.58 | $32.53 | $32.57 | $32.57 | 2,775 |
| 2023-07-07 | $32.54 | $32.67 | $32.54 | $32.54 | $32.54 | 3,767 |
| 2023-07-06 | $32.48 | $32.59 | $32.46 | $32.55 | $32.55 | 8,975 |
| 2023-07-05 | $32.64 | $32.72 | $32.63 | $32.67 | $32.67 | 7,084 |
| 2023-07-03 | $32.65 | $32.72 | $32.65 | $32.69 | $32.69 | 2,337 |
| 2023-06-30 | $32.68 | $32.73 | $32.66 | $32.69 | $32.69 | 5,253 |
| 2023-06-29 | $32.46 | $32.54 | $32.46 | $32.52 | $32.52 | 8,855 |
| 2023-06-28 | $32.41 | $32.48 | $32.40 | $32.44 | $32.44 | 4,906 |
| 2023-06-27 | $32.38 | $32.45 | $32.31 | $32.44 | $32.44 | 12,100 |
| 2023-06-26 | $32.30 | $32.31 | $32.27 | $32.28 | $32.28 | 3,882 |
| 2023-06-23 | $32.31 | $32.39 | $32.30 | $32.33 | $32.33 | 14,642 |
| 2023-06-22 | $32.29 | $32.42 | $32.29 | $32.40 | $32.40 | 142,461 |
| 2023-06-21 | $32.31 | $32.38 | $32.30 | $32.35 | $32.35 | 10,001 |
| 2023-06-20 | $32.37 | $32.41 | $32.36 | $32.39 | $32.39 | 47,758 |
| 2023-06-16 | $32.50 | $32.51 | $32.43 | $32.45 | $32.45 | 20,160 |
| 2023-06-15 | $32.42 | $32.49 | $32.37 | $32.47 | $32.47 | 4,219 |
| 2023-06-14 | $32.34 | $32.40 | $32.27 | $32.32 | $32.32 | 4,601 |
| 2023-06-13 | $32.25 | $32.34 | $32.25 | $32.32 | $32.32 | 2,749 |
| 2023-06-12 | $32.09 | $32.24 | $32.09 | $32.22 | $32.22 | 5,965 |
| 2023-06-09 | $32.10 | $32.19 | $32.10 | $32.11 | $32.11 | 3,655 |
| 2023-06-08 | $31.94 | $32.09 | $31.94 | $32.07 | $32.07 | 23,881 |
| 2023-06-07 | $31.98 | $32.01 | $31.97 | $31.98 | $31.98 | 8,209 |
| 2023-06-06 | $31.94 | $32.04 | $31.94 | $32.04 | $32.04 | 82,585 |
| 2023-06-05 | $31.95 | $32.02 | $31.95 | $31.97 | $31.97 | 3,919 |
| 2023-06-02 | $31.91 | $32.01 | $31.91 | $32.00 | $32.00 | 13,466 |
| 2023-06-01 | $31.63 | $31.78 | $31.62 | $31.76 | $31.76 | 6,623 |
| 2023-05-31 | $31.58 | $31.65 | $31.54 | $31.63 | $31.63 | 15,813 |
| 2023-05-30 | $31.71 | $31.74 | $31.64 | $31.67 | $31.67 | 12,348 |
| 2023-05-26 | $31.47 | $31.68 | $31.47 | $31.68 | $31.68 | 28,074 |
| 2023-05-25 | $31.38 | $31.50 | $31.37 | $31.47 | $31.47 | 11,003 |
| 2023-05-24 | $31.30 | $31.36 | $31.28 | $31.33 | $31.33 | 20,293 |
| 2023-05-23 | $31.58 | $31.62 | $31.42 | $31.46 | $31.46 | 16,194 |
| 2023-05-22 | $31.59 | $31.66 | $31.59 | $31.62 | $31.62 | 15,320 |
| 2023-05-19 | $31.59 | $31.63 | $31.58 | $31.63 | $31.63 | 7,282 |
| 2023-05-18 | $31.43 | $31.68 | $31.43 | $31.63 | $31.63 | 8,474 |
| 2023-05-17 | $31.34 | $31.50 | $31.34 | $31.48 | $31.48 | 10,056 |
| 2023-05-16 | $31.32 | $31.38 | $31.29 | $31.29 | $31.29 | 9,098 |
| 2023-05-15 | $31.35 | $31.42 | $31.31 | $31.39 | $31.39 | 9,969 |
| 2023-05-12 | $31.46 | $31.46 | $31.23 | $31.31 | $31.31 | 13,000 |
| 2023-05-11 | $31.36 | $31.39 | $31.31 | $31.36 | $31.36 | 7,205 |
| 2023-05-10 | $31.37 | $31.41 | $31.25 | $31.38 | $31.38 | 14,337 |
| 2023-05-09 | $31.28 | $31.35 | $31.27 | $31.28 | $31.28 | 8,911 |
| 2023-05-08 | $31.34 | $31.39 | $31.29 | $31.35 | $31.35 | 4,866 |
| 2023-05-05 | $31.23 | $31.41 | $31.23 | $31.31 | $31.31 | 25,678 |
| 2023-05-04 | $31.09 | $31.14 | $31.00 | $31.05 | $31.05 | 8,861 |
| 2023-05-03 | $31.33 | $31.40 | $31.18 | $31.18 | $31.18 | 14,370 |
| 2023-05-02 | $31.36 | $31.38 | $31.16 | $31.29 | $31.29 | 7,782 |
| 2023-05-01 | $31.39 | $31.50 | $31.39 | $31.45 | $31.45 | 326,267 |
| 2023-04-28 | $31.38 | $31.45 | $31.38 | $31.43 | $31.43 | 5,075 |
| 2023-04-27 | $31.20 | $31.31 | $31.12 | $31.29 | $31.29 | 6,348 |
| 2023-04-26 | $31.15 | $31.15 | $30.96 | $31.01 | $31.01 | 15,478 |
| 2023-04-25 | $31.26 | $31.26 | $31.05 | $31.05 | $31.05 | 22,780 |
| 2023-04-24 | $31.34 | $31.34 | $31.23 | $31.29 | $31.29 | 23,810 |
| 2023-04-21 | $31.26 | $31.31 | $31.22 | $31.29 | $31.29 | 18,725 |
| 2023-04-20 | $31.25 | $31.34 | $31.19 | $31.25 | $31.25 | 65,055 |
| 2023-04-19 | $31.30 | $31.38 | $31.30 | $31.33 | $31.33 | 7,279 |
| 2023-04-18 | $31.35 | $31.36 | $31.29 | $31.34 | $31.34 | 10,748 |
| 2023-04-17 | $31.28 | $31.34 | $31.22 | $31.31 | $31.31 | 8,932 |
| 2023-04-14 | $31.31 | $31.31 | $31.16 | $31.29 | $31.29 | 5,100 |
| 2023-04-13 | $31.15 | $31.32 | $31.15 | $31.28 | $31.28 | 17,304 |
| 2023-04-12 | $31.15 | $31.20 | $31.06 | $31.12 | $31.12 | 21,353 |
| 2023-04-11 | $31.14 | $31.21 | $31.11 | $31.17 | $31.17 | 9,114 |
| 2023-04-10 | $31.08 | $31.15 | $31.01 | $31.12 | $31.12 | 39,294 |
| 2023-04-06 | $31.09 | $31.17 | $31.00 | $31.11 | $31.11 | 5,826 |
| 2023-04-05 | $31.09 | $31.10 | $31.01 | $31.10 | $31.10 | 16,023 |
| 2023-04-04 | $31.19 | $31.19 | $31.05 | $31.06 | $31.06 | 5,759 |
| 2023-04-03 | $31.16 | $31.19 | $31.06 | $31.16 | $31.16 | 14,526 |
| 2023-03-31 | $30.95 | $31.14 | $30.93 | $31.14 | $31.14 | 13,184 |
| 2023-03-30 | $30.83 | $30.92 | $30.82 | $30.87 | $30.87 | 21,274 |
| 2023-03-29 | $30.71 | $30.84 | $30.71 | $30.80 | $30.80 | 23,116 |
| 2023-03-28 | $30.57 | $30.61 | $30.52 | $30.59 | $30.59 | 6,976 |
| 2023-03-27 | $30.69 | $30.70 | $30.60 | $30.62 | $30.62 | 17,900 |
| 2023-03-24 | $30.45 | $30.60 | $30.37 | $30.58 | $30.58 | 9,744 |
| 2023-03-23 | $30.56 | $30.71 | $30.37 | $30.53 | $30.53 | 34,146 |
| 2023-03-22 | $30.65 | $30.77 | $30.48 | $30.48 | $30.48 | 77,640 |
| 2023-03-21 | $30.60 | $30.68 | $30.55 | $30.68 | $30.68 | 19,298 |
| 2023-03-20 | $30.37 | $30.55 | $30.37 | $30.54 | $30.54 | 20,719 |
| 2023-03-17 | $30.46 | $30.51 | $30.30 | $30.36 | $30.36 | 8,172 |
| 2023-03-16 | $30.20 | $30.53 | $30.17 | $30.49 | $30.49 | 14,793 |
| 2023-03-15 | $30.14 | $30.25 | $30.09 | $30.23 | $30.23 | 24,497 |
| 2023-03-14 | $30.28 | $30.34 | $30.13 | $30.33 | $30.33 | 28,536 |
| 2023-03-13 | $29.87 | $30.29 | $29.87 | $30.14 | $30.14 | 17,574 |
| 2023-03-10 | $30.14 | $30.30 | $30.00 | $30.08 | $30.08 | 18,883 |
| 2023-03-09 | $30.61 | $30.61 | $30.20 | $30.26 | $30.26 | 22,426 |
| 2023-03-08 | $30.48 | $30.53 | $30.43 | $30.53 | $30.53 | 15,869 |
| 2023-03-07 | $30.69 | $30.69 | $30.45 | $30.51 | $30.51 | 22,998 |
| 2023-03-06 | $30.77 | $30.83 | $30.73 | $30.77 | $30.77 | 44,866 |
| 2023-03-03 | $30.60 | $30.77 | $30.59 | $30.77 | $30.77 | 6,872 |
| 2023-03-02 | $30.31 | $30.52 | $30.31 | $30.49 | $30.49 | 15,790 |
| 2023-03-01 | $30.37 | $30.44 | $30.31 | $30.40 | $30.40 | 10,137 |
| 2023-02-28 | $30.42 | $30.53 | $30.42 | $30.48 | $30.48 | 11,844 |
| 2023-02-27 | $30.53 | $30.61 | $30.42 | $30.51 | $30.51 | 12,223 |
| 2023-02-24 | $30.36 | $30.44 | $30.33 | $30.44 | $30.44 | 10,756 |
| 2023-02-23 | $30.62 | $30.65 | $30.45 | $30.61 | $30.61 | 423,163 |
| 2023-02-22 | $30.59 | $30.61 | $30.47 | $30.51 | $30.51 | 27,486 |
| 2023-02-21 | $30.66 | $30.66 | $30.47 | $30.55 | $30.55 | 11,821 |
| 2023-02-17 | $30.79 | $30.85 | $30.72 | $30.77 | $30.77 | 11,556 |
| 2023-02-16 | $30.89 | $30.98 | $30.87 | $30.87 | $30.87 | 31,423 |
| 2023-02-15 | $30.91 | $31.02 | $30.89 | $31.01 | $31.01 | 14,785 |
| 2023-02-14 | $30.88 | $31.06 | $30.85 | $31.00 | $31.00 | 19,478 |
| 2023-02-13 | $30.93 | $30.99 | $30.88 | $30.95 | $30.95 | 16,020 |
| 2023-02-10 | $30.77 | $30.84 | $30.75 | $30.84 | $30.84 | 25,756 |
| 2023-02-09 | $31.00 | $31.00 | $30.73 | $30.81 | $30.81 | 12,095 |
| 2023-02-08 | $30.97 | $31.05 | $30.91 | $30.95 | $30.95 | 52,477 |
| 2023-02-07 | $30.90 | $31.12 | $30.85 | $31.08 | $31.08 | 237,441 |
| 2023-02-06 | $30.84 | $30.95 | $30.83 | $30.94 | $30.94 | 29,422 |
| 2023-02-03 | $31.02 | $31.15 | $30.95 | $31.04 | $31.04 | 35,698 |
| 2023-02-02 | $31.15 | $31.19 | $31.04 | $31.14 | $31.14 | 62,347 |
| 2023-02-01 | $30.80 | $31.08 | $30.73 | $30.97 | $30.97 | 35,707 |
| 2023-01-31 | $30.65 | $30.86 | $30.62 | $30.86 | $30.86 | 70,845 |
| 2023-01-30 | $30.70 | $30.77 | $30.58 | $30.62 | $30.62 | 90,160 |
| 2023-01-27 | $30.72 | $30.87 | $30.70 | $30.77 | $30.77 | 53,830 |
| 2023-01-26 | $30.70 | $30.73 | $30.57 | $30.73 | $30.73 | 70,772 |
| 2023-01-25 | $30.38 | $30.57 | $30.31 | $30.56 | $30.56 | 932,800 |
| 2023-01-24 | $30.48 | $30.63 | $30.47 | $30.55 | $30.55 | 636,708 |
| 2023-01-23 | $30.69 | $30.69 | $30.40 | $30.54 | $30.54 | 249,422 |
| 2023-01-20 | $30.45 | $30.46 | $30.40 | $30.41 | $30.41 | 329,910 |
| 2023-01-19 | $30.44 | $30.45 | $30.38 | $30.38 | $30.38 | 58,717 |
| 2023-01-18 | $30.44 | $30.44 | $30.36 | $30.44 | $30.44 | 61,486 |
| 2023-01-17 | $30.38 | $30.44 | $30.36 | $30.37 | $30.37 | 478,667 |
| 2023-01-13 | $30.40 | $30.42 | $30.37 | $30.37 | $30.37 | 80,381 |
| 2023-01-12 | $30.40 | $30.43 | $30.37 | $30.37 | $30.37 | 43,174 |
| 2023-01-11 | $30.41 | $30.45 | $30.37 | $30.37 | $30.37 | 48,050 |
| 2023-01-10 | $30.42 | $30.42 | $30.35 | $30.37 | $30.37 | 9,475 |
| 2023-01-09 | $30.40 | $30.42 | $30.35 | $30.35 | $30.35 | 18,667 |
| 2023-01-06 | $30.35 | $30.43 | $30.35 | $30.39 | $30.39 | 52,772 |
| 2023-01-05 | $30.38 | $30.40 | $30.33 | $30.37 | $30.37 | 79,516 |
| 2023-01-04 | $30.35 | $30.41 | $30.33 | $30.38 | $30.38 | 15,236 |
| 2023-01-03 | $30.34 | $30.42 | $30.34 | $30.41 | $30.41 | 40,900 |
| 2022-12-30 | $30.33 | $30.41 | $30.33 | $30.38 | $30.38 | 142,535 |
| 2022-12-29 | $30.40 | $30.41 | $30.36 | $30.37 | $30.37 | 32,005 |
| 2022-12-28 | $30.37 | $30.41 | $30.30 | $30.30 | $30.30 | 8,341 |
| 2022-12-27 | $30.32 | $30.35 | $30.32 | $30.35 | $30.35 | 515 |
| 2022-12-23 | $30.32 | $30.40 | $30.32 | $30.36 | $30.36 | 6,009 |
| 2022-12-22 | $30.31 | $30.34 | $30.29 | $30.31 | $30.31 | 6,423 |
| 2022-12-21 | $30.32 | $30.40 | $30.32 | $30.36 | $30.36 | 1,000,229 |
| 2022-12-20 | $30.33 | $30.37 | $30.29 | $30.33 | $30.33 | 109,672 |
| 2022-12-19 | $30.30 | $30.34 | $30.30 | $30.33 | $30.33 | 4,554 |
| 2022-12-16 | $30.30 | $30.34 | $30.29 | $30.32 | $30.32 | 68,569 |
| 2022-12-15 | $30.43 | $30.43 | $30.34 | $30.40 | $30.40 | 26,461 |
| 2022-12-14 | $30.66 | $30.68 | $30.53 | $30.54 | $30.54 | 11,763 |
| 2022-12-13 | $30.82 | $30.82 | $30.59 | $30.62 | $30.62 | 14,332 |
| 2022-12-12 | $30.50 | $30.62 | $30.49 | $30.62 | $30.62 | 7,919 |
| 2022-12-09 | $30.51 | $30.56 | $30.47 | $30.50 | $30.50 | 19,634 |
| 2022-12-08 | $30.48 | $30.55 | $30.48 | $30.50 | $30.50 | 26,547 |
| 2022-12-07 | $30.44 | $30.50 | $30.44 | $30.50 | $30.50 | 26,595 |
| 2022-12-06 | $30.51 | $30.51 | $30.42 | $30.45 | $30.45 | 29,270 |
| 2022-12-05 | $30.63 | $30.69 | $30.56 | $30.57 | $30.57 | 68,403 |
| 2022-12-02 | $30.70 | $30.81 | $30.66 | $30.78 | $30.78 | 21,108 |
| 2022-12-01 | $30.85 | $30.87 | $30.75 | $30.83 | $30.83 | 52,766 |
| 2022-11-30 | $30.50 | $30.82 | $30.47 | $30.82 | $30.82 | 22,069 |
| 2022-11-29 | $30.52 | $30.52 | $30.49 | $30.52 | $30.52 | 2,053 |
| 2022-11-28 | $30.60 | $30.60 | $30.55 | $30.55 | $30.55 | 99,994 |
| 2022-11-25 | $30.72 | $30.72 | $30.67 | $30.68 | $30.68 | 2,350 |
| 2022-11-23 | $30.65 | $30.72 | $30.65 | $30.70 | $30.70 | 176,213 |
| 2022-11-22 | $30.60 | $30.68 | $30.57 | $30.68 | $30.68 | 37,098 |
| 2022-11-21 | $30.55 | $30.59 | $30.49 | $30.52 | $30.52 | 22,258 |
| 2022-11-18 | $30.70 | $30.70 | $30.55 | $30.63 | $30.63 | 11,129 |
| 2022-11-17 | $30.50 | $30.62 | $30.48 | $30.57 | $30.57 | 76,056 |
| 2022-11-16 | $30.66 | $30.66 | $30.59 | $30.63 | $30.63 | 14,533 |
| 2022-11-15 | $30.76 | $30.79 | $30.62 | $30.69 | $30.69 | 7,729 |
| 2022-11-14 | $30.72 | $30.73 | $30.61 | $30.61 | $30.61 | 4,584 |
| 2022-11-11 | $30.71 | $30.76 | $30.64 | $30.75 | $30.75 | 10,207 |
| 2022-11-10 | $30.56 | $30.63 | $30.52 | $30.63 | $30.63 | 7,256 |
| 2022-11-09 | $30.32 | $30.35 | $30.20 | $30.26 | $30.26 | 31,755 |
| 2022-11-08 | $30.40 | $30.48 | $30.38 | $30.40 | $30.40 | 11,226 |
| 2022-11-07 | $30.31 | $30.39 | $30.31 | $30.37 | $30.37 | 5,825 |
| 2022-11-04 | $30.29 | $30.36 | $30.22 | $30.30 | $30.30 | 4,184 |
| 2022-11-03 | $30.16 | $30.28 | $30.16 | $30.21 | $30.21 | 4,467 |
| 2022-11-02 | $30.42 | $30.51 | $30.24 | $30.27 | $30.27 | 16,233 |
| 2022-11-01 | $30.47 | $30.49 | $30.44 | $30.48 | $30.48 | 17,909 |
| 2022-10-31 | $30.46 | $30.54 | $30.46 | $30.49 | $30.49 | 30,980 |
| 2022-10-28 | $30.44 | $30.58 | $30.43 | $30.55 | $30.55 | 6,648 |
| 2022-10-27 | $30.41 | $30.49 | $30.33 | $30.33 | $30.33 | 4,247 |
| 2022-10-26 | $30.37 | $30.53 | $30.37 | $30.42 | $30.42 | 178,405 |
| 2022-10-25 | $30.47 | $30.51 | $30.43 | $30.51 | $30.51 | 17,886 |
| 2022-10-24 | $30.31 | $30.36 | $30.25 | $30.35 | $30.35 | 17,520 |
| 2022-10-21 | $30.03 | $30.26 | $30.03 | $30.26 | $30.26 | 8,732 |
| 2022-10-20 | $30.14 | $30.21 | $30.04 | $30.07 | $30.07 | 14,087 |
| 2022-10-19 | $30.19 | $30.19 | $30.07 | $30.11 | $30.11 | 7,348 |
| 2022-10-18 | $30.25 | $30.25 | $30.16 | $30.19 | $30.19 | 3,732 |
| 2022-10-17 | $30.08 | $30.14 | $30.07 | $30.08 | $30.08 | 25,117 |
| 2022-10-14 | $30.16 | $30.16 | $29.88 | $29.88 | $29.88 | 11,947 |
| 2022-10-13 | $29.67 | $30.11 | $29.67 | $30.03 | $30.03 | 103,637 |
| 2022-10-12 | $29.89 | $29.91 | $29.84 | $29.86 | $29.86 | 4,334 |
| 2022-10-11 | $29.80 | $29.95 | $29.80 | $29.86 | $29.86 | 3,664 |
| 2022-10-10 | $29.91 | $29.94 | $29.87 | $29.91 | $29.91 | 11,995 |
| 2022-10-07 | $29.99 | $30.01 | $29.92 | $29.93 | $29.93 | 10,810 |
| 2022-10-06 | $30.21 | $30.22 | $30.13 | $30.13 | $30.13 | 13,491 |
| 2022-10-05 | $30.12 | $30.27 | $30.12 | $30.20 | $30.20 | 140,806 |
| 2022-10-04 | $30.21 | $30.27 | $30.19 | $30.22 | $30.22 | 8,718 |
| 2022-10-03 | $29.99 | $30.03 | $29.94 | $30.02 | $30.02 | 4,548 |
| 2022-09-30 | $29.89 | $30.03 | $29.83 | $29.83 | $29.83 | 164,331 |
| 2022-09-29 | $29.90 | $29.96 | $29.85 | $29.92 | $29.92 | 5,466 |
| 2022-09-28 | $29.96 | $30.13 | $29.96 | $30.09 | $30.09 | 8,209 |
| 2022-09-27 | $30.05 | $30.05 | $29.88 | $29.94 | $29.94 | 14,281 |
| 2022-09-26 | $30.09 | $30.09 | $29.94 | $29.98 | $29.98 | 29,721 |
| 2022-09-23 | $30.09 | $30.10 | $29.96 | $30.09 | $30.09 | 16,540 |
| 2022-09-22 | $30.26 | $30.26 | $30.18 | $30.24 | $30.24 | 20,357 |
| 2022-09-21 | $30.53 | $30.55 | $30.27 | $30.27 | $30.27 | 871,913 |
| 2022-09-20 | $30.47 | $30.51 | $30.42 | $30.45 | $30.45 | 79,869 |
| 2022-09-19 | $30.46 | $30.56 | $30.46 | $30.55 | $30.55 | 6,205 |
| 2022-09-16 | $30.48 | $30.51 | $30.36 | $30.50 | $30.50 | 9,906 |
| 2022-09-15 | $30.73 | $30.73 | $30.58 | $30.58 | $30.58 | 19,938 |
| 2022-09-14 | $30.70 | $30.75 | $30.63 | $30.73 | $30.73 | 17,443 |
| 2022-09-13 | $30.95 | $30.95 | $30.66 | $30.67 | $30.67 | 50,315 |
| 2022-09-12 | $31.25 | $31.29 | $31.19 | $31.29 | $31.29 | 106,331 |
| 2022-09-09 | $31.08 | $31.17 | $31.05 | $31.12 | $31.12 | 17,533 |
| 2022-09-08 | $30.86 | $30.90 | $30.74 | $30.88 | $30.88 | 10,361 |
| 2022-09-07 | $30.64 | $30.87 | $30.64 | $30.87 | $30.87 | 19,737 |
| 2022-09-06 | $30.67 | $30.67 | $30.56 | $30.64 | $30.64 | 6,230 |
| 2022-09-02 | $30.94 | $30.96 | $30.64 | $30.66 | $30.66 | 11,073 |
| 2022-09-01 | $30.70 | $30.77 | $30.62 | $30.77 | $30.77 | 203,921 |
| 2022-08-31 | $30.94 | $30.94 | $30.78 | $30.80 | $30.80 | 25,967 |
| 2022-08-30 | $30.94 | $30.94 | $30.82 | $30.87 | $30.87 | 6,270 |
| 2022-08-29 | $30.99 | $31.15 | $30.98 | $31.05 | $31.05 | 29,258 |
| 2022-08-26 | $31.50 | $31.58 | $31.16 | $31.16 | $31.16 | 14,357 |
| 2022-08-25 | $31.46 | $31.64 | $31.46 | $31.63 | $31.63 | 2,932 |
| 2022-08-24 | $31.42 | $31.50 | $31.36 | $31.47 | $31.47 | 8,780 |
| 2022-08-23 | $31.44 | $31.48 | $31.37 | $31.43 | $31.43 | 11,424 |
| 2022-08-22 | $31.55 | $31.55 | $31.40 | $31.43 | $31.43 | 3,102 |
| 2022-08-19 | $31.81 | $31.82 | $31.74 | $31.77 | $31.77 | 2,135 |
| 2022-08-18 | $31.87 | $31.97 | $31.86 | $31.95 | $31.95 | 6,655 |
| 2022-08-17 | $31.91 | $31.97 | $31.86 | $31.94 | $31.94 | 8,220 |
| 2022-08-16 | $31.98 | $32.09 | $31.93 | $32.02 | $32.02 | 3,342 |
| 2022-08-15 | $31.88 | $32.03 | $31.83 | $31.99 | $31.99 | 28,372 |
| 2022-08-12 | $31.74 | $31.90 | $31.68 | $31.90 | $31.90 | 13,039 |
| 2022-08-11 | $31.84 | $31.84 | $31.63 | $31.65 | $31.65 | 41,415 |
| 2022-08-10 | $31.62 | $31.68 | $31.57 | $31.65 | $31.65 | 7,634 |
| 2022-08-09 | $31.35 | $31.40 | $31.30 | $31.37 | $31.37 | 47,508 |
| 2022-08-08 | $31.37 | $31.42 | $31.36 | $31.41 | $31.41 | 302,557 |
| 2022-08-05 | $31.38 | $31.41 | $31.32 | $31.40 | $31.40 | 3,701 |
| 2022-08-04 | $31.42 | $31.50 | $31.40 | $31.47 | $31.47 | 63,065 |
| 2022-08-03 | $31.33 | $31.48 | $31.27 | $31.46 | $31.46 | 2,861 |
| 2022-08-02 | $31.24 | $31.40 | $31.22 | $31.27 | $31.27 | 24,932 |
| 2022-08-01 | $31.34 | $31.38 | $31.28 | $31.30 | $31.30 | 3,393 |
| 2022-07-29 | $31.22 | $31.34 | $31.21 | $31.34 | $31.34 | 8,648 |
| 2022-07-28 | $31.04 | $31.18 | $31.03 | $31.17 | $31.17 | 13,463 |
| 2022-07-27 | $30.90 | $30.96 | $30.90 | $30.96 | $30.96 | 2,353 |
| 2022-07-26 | $30.60 | $30.68 | $30.57 | $30.62 | $30.62 | 34,773 |
| 2022-07-25 | $30.76 | $30.76 | $30.71 | $30.73 | $30.73 | 2,825 |
| 2022-07-22 | $30.94 | $31.00 | $30.69 | $30.79 | $30.79 | 200,289 |
| 2022-07-21 | $30.75 | $30.87 | $30.75 | $30.84 | $30.84 | 8,216 |
| 2022-07-20 | $30.66 | $30.77 | $30.66 | $30.71 | $30.71 | 6,079 |
| 2022-07-19 | $30.40 | $30.67 | $30.40 | $30.64 | $30.64 | 5,337 |
| 2022-07-18 | $30.49 | $30.49 | $30.27 | $30.31 | $30.31 | 2,315 |
| 2022-07-15 | $30.32 | $30.39 | $30.32 | $30.36 | $30.36 | 7,274 |
| 2022-07-14 | $30.00 | $30.20 | $29.98 | $30.19 | $30.19 | 5,157 |
| 2022-07-13 | $30.25 | $30.25 | $30.23 | $30.23 | $30.23 | 2,267 |
| 2022-07-12 | $30.39 | $30.39 | $30.29 | $30.29 | $30.29 | 5,710 |
| 2022-07-11 | $30.46 | $30.48 | $30.36 | $30.40 | $30.40 | 45,038 |
| 2022-07-08 | $30.51 | $30.56 | $30.51 | $30.56 | $30.56 | 2,689 |
| 2022-07-07 | $30.52 | $30.56 | $30.47 | $30.56 | $30.56 | 1,376 |
| 2022-07-06 | $30.31 | $30.46 | $30.31 | $30.37 | $30.37 | 2,423 |
| 2022-07-05 | $30.16 | $30.33 | $30.13 | $30.33 | $30.33 | 2,584 |
| 2022-07-01 | $30.08 | $30.29 | $30.08 | $30.27 | $30.27 | 2,971 |
| 2022-06-30 | $30.14 | $30.28 | $30.10 | $30.16 | $30.16 | 8,816 |
| 2022-06-29 | $30.30 | $30.32 | $30.24 | $30.30 | $30.30 | 4,760 |
| 2022-06-28 | $30.65 | $30.67 | $30.31 | $30.31 | $30.31 | 861 |
| 2022-06-27 | $30.53 | $30.67 | $30.50 | $30.55 | $30.55 | 16,061 |
| 2022-06-24 | $30.49 | $30.62 | $30.48 | $30.59 | $30.59 | 32,532 |
| 2022-06-23 | $30.18 | $30.21 | $30.12 | $30.20 | $30.20 | 13,497 |
| 2022-06-22 | $30.14 | $30.23 | $30.14 | $30.14 | $30.14 | 3,894 |
| 2022-06-21 | $30.15 | $30.16 | $30.09 | $30.13 | $30.13 | 5,880 |
| 2022-06-17 | $29.90 | $29.92 | $29.72 | $29.86 | $29.86 | 24,925 |
| 2022-06-16 | $29.91 | $29.91 | $29.75 | $29.77 | $29.77 | 52,474 |
| 2022-06-15 | $30.17 | $30.37 | $30.12 | $30.26 | $30.26 | 8,702 |
| 2022-06-14 | $30.10 | $30.10 | $29.91 | $30.03 | $30.03 | 40,242 |
| 2022-06-13 | $30.33 | $30.33 | $30.09 | $30.10 | $30.10 | 51,291 |
| 2022-06-10 | $30.66 | $30.66 | $30.64 | $30.64 | $30.64 | 608 |
| 2022-06-09 | $31.26 | $31.37 | $31.09 | $31.09 | $31.09 | 4,902 |
| 2022-06-08 | $31.51 | $31.53 | $31.38 | $31.38 | $31.38 | 9,145 |
| 2022-06-07 | $31.31 | $31.57 | $31.31 | $31.55 | $31.55 | 1,511 |
| 2022-06-06 | $31.56 | $31.56 | $31.40 | $31.42 | $31.42 | 1,882 |
| 2022-06-03 | $31.48 | $31.48 | $31.37 | $31.37 | $31.37 | 2,287 |
| 2022-06-02 | $31.32 | $31.58 | $31.28 | $31.58 | $31.58 | 4,159 |
| 2022-06-01 | $31.31 | $31.37 | $31.30 | $31.32 | $31.32 | 2,992 |
| 2022-05-31 | $31.47 | $31.50 | $31.37 | $31.47 | $31.47 | 5,169 |
| 2022-05-27 | $31.22 | $31.48 | $31.22 | $31.48 | $31.48 | 5,427 |
| 2022-05-26 | $31.19 | $31.25 | $31.15 | $31.17 | $31.17 | 7,573 |
| 2022-05-25 | $30.79 | $30.96 | $30.74 | $30.90 | $30.90 | 955,416 |
| 2022-05-24 | $30.77 | $30.78 | $30.54 | $30.78 | $30.78 | 57,492 |
| 2022-05-23 | $30.76 | $30.90 | $30.66 | $30.85 | $30.85 | 11,581 |
| 2022-05-20 | $30.66 | $30.66 | $30.36 | $30.64 | $30.64 | 8,750 |
| 2022-05-19 | $30.56 | $30.63 | $30.56 | $30.63 | $30.63 | 887 |
| 2022-05-18 | $31.03 | $31.03 | $30.68 | $30.70 | $30.70 | 12,955 |
| 2022-05-17 | $31.22 | $31.34 | $31.21 | $31.29 | $31.29 | 6,463 |
| 2022-05-16 | $30.98 | $31.13 | $30.95 | $31.06 | $31.06 | 8,336 |
| 2022-05-13 | $31.10 | $31.12 | $30.96 | $31.09 | $31.09 | 17,427 |
| 2022-05-12 | $30.62 | $30.73 | $30.52 | $30.68 | $30.68 | 9,142 |
| 2022-05-11 | $30.97 | $31.13 | $30.73 | $30.73 | $30.73 | 19,463 |
| 2022-05-10 | $31.10 | $31.16 | $30.86 | $30.95 | $30.95 | 25,835 |
| 2022-05-09 | $31.16 | $31.16 | $30.87 | $30.87 | $30.87 | 21,207 |
| 2022-05-06 | $31.47 | $31.47 | $31.35 | $31.36 | $31.36 | 7,322 |
| 2022-05-05 | $31.49 | $31.50 | $31.36 | $31.46 | $31.46 | 6,775 |
| 2022-05-04 | $31.52 | $32.07 | $31.52 | $32.07 | $32.07 | 15,162 |
| 2022-05-03 | $31.42 | $31.61 | $31.42 | $31.56 | $31.56 | 7,700 |
| 2022-05-02 | $31.45 | $31.48 | $31.19 | $31.45 | $31.45 | 14,285 |
| 2022-04-29 | $31.61 | $31.62 | $31.40 | $31.40 | $31.40 | 4,411 |
| 2022-04-28 | $31.68 | $31.95 | $31.64 | $31.90 | $31.90 | 4,633 |
| 2022-04-27 | $31.63 | $31.74 | $31.51 | $31.51 | $31.51 | 11,966 |
| 2022-04-26 | $31.68 | $31.70 | $31.58 | $31.58 | $31.58 | 3,564 |
| 2022-04-25 | $31.76 | $31.99 | $31.68 | $31.97 | $31.97 | 19,673 |
| 2022-04-22 | $32.10 | $32.23 | $31.85 | $31.85 | $31.85 | 17,414 |
| 2022-04-21 | $32.60 | $32.60 | $32.27 | $32.27 | $32.27 | 2,847 |
| 2022-04-20 | $32.42 | $32.57 | $32.42 | $32.47 | $32.47 | 59,900 |
| 2022-04-19 | $32.36 | $32.54 | $32.36 | $32.54 | $32.54 | 19,160 |
| 2022-04-18 | $32.27 | $32.32 | $32.20 | $32.22 | $32.22 | 11,470 |
| 2022-04-14 | $32.36 | $32.38 | $32.26 | $32.26 | $32.26 | 9,885 |
| 2022-04-13 | $32.19 | $32.50 | $32.19 | $32.49 | $32.49 | 16,483 |
| 2022-04-12 | $32.33 | $32.42 | $32.28 | $32.29 | $32.29 | 17,013 |
| 2022-04-11 | $32.46 | $32.46 | $32.31 | $32.31 | $32.31 | 2,410 |
| 2022-04-08 | $32.47 | $32.53 | $32.47 | $32.50 | $32.50 | 7,440 |
| 2022-04-07 | $32.42 | $32.65 | $32.37 | $32.59 | $32.59 | 17,644 |
| 2022-04-06 | $32.55 | $32.56 | $32.42 | $32.47 | $32.47 | 7,106 |
| 2022-04-05 | $32.72 | $32.76 | $32.64 | $32.65 | $32.65 | 18,576 |
| 2022-04-04 | $32.59 | $32.76 | $32.59 | $32.70 | $32.70 | 3,102 |
| 2022-04-01 | $32.65 | $32.68 | $32.53 | $32.68 | $32.68 | 3,183 |
| 2022-03-31 | $32.78 | $32.80 | $32.67 | $32.67 | $32.67 | 37,131 |
| 2022-03-30 | $32.84 | $32.87 | $32.75 | $32.79 | $32.79 | 4,585 |
| 2022-03-29 | $32.81 | $32.93 | $32.80 | $32.92 | $32.92 | 12,464 |
| 2022-03-28 | $32.67 | $32.73 | $32.63 | $32.73 | $32.73 | 6,585 |
| 2022-03-25 | $32.61 | $32.67 | $32.56 | $32.66 | $32.66 | 15,601 |
| 2022-03-24 | $32.40 | $32.63 | $32.36 | $32.63 | $32.63 | 7,589 |
| 2022-03-23 | $32.53 | $32.59 | $32.43 | $32.43 | $32.43 | 27,221 |
| 2022-03-22 | $32.62 | $32.63 | $32.56 | $32.61 | $32.61 | 6,223 |
| 2022-03-21 | $32.50 | $32.53 | $32.39 | $32.44 | $32.44 | 3,382 |
| 2022-03-18 | $32.35 | $32.48 | $32.35 | $32.48 | $32.48 | 1,682 |
| 2022-03-17 | $32.17 | $32.34 | $32.17 | $32.32 | $32.32 | 3,574 |
| 2022-03-16 | $32.02 | $32.17 | $31.86 | $32.14 | $32.14 | 7,200 |
| 2022-03-15 | $31.63 | $31.89 | $31.63 | $31.82 | $31.82 | 9,324 |
| 2022-03-14 | $31.76 | $31.85 | $31.56 | $31.56 | $31.56 | 7,709 |
| 2022-03-11 | $31.92 | $31.92 | $31.72 | $31.72 | $31.72 | 17,852 |
| 2022-03-10 | $31.81 | $31.87 | $31.68 | $31.85 | $31.85 | 10,893 |
| 2022-03-09 | $31.87 | $31.98 | $31.85 | $31.90 | $31.90 | 5,722 |
| 2022-03-08 | $31.69 | $31.82 | $31.58 | $31.59 | $31.59 | 14,077 |
| 2022-03-07 | $31.99 | $31.99 | $31.69 | $31.69 | $31.69 | 3,101 |
| 2022-03-04 | $32.00 | $32.15 | $32.00 | $32.11 | $32.11 | 8,116 |
| 2022-03-03 | $32.37 | $32.37 | $32.21 | $32.22 | $32.22 | 8,427 |
| 2022-03-02 | $32.19 | $32.34 | $32.11 | $32.32 | $32.32 | 24,983 |
| 2022-03-01 | $32.11 | $32.16 | $32.01 | $32.04 | $32.04 | 870 |
| 2022-02-28 | $32.06 | $32.28 | $32.06 | $32.22 | $32.22 | 6,386 |
| 2022-02-25 | $32.13 | $32.33 | $32.13 | $32.29 | $32.29 | 35,816 |
| 2022-02-24 | $31.51 | $32.02 | $31.51 | $32.02 | $32.02 | 472,175 |
| 2022-02-23 | $32.16 | $32.16 | $31.80 | $31.81 | $31.81 | 36,353 |
| 2022-02-22 | $32.18 | $32.18 | $32.03 | $32.05 | $32.05 | 9,669 |
| 2022-02-18 | $32.31 | $32.35 | $32.15 | $32.19 | $32.19 | 28,009 |
| 2022-02-17 | $32.48 | $32.48 | $32.26 | $32.30 | $32.30 | 41,485 |
| 2022-02-16 | $32.47 | $32.57 | $32.37 | $32.54 | $32.54 | 55,640 |
| 2022-02-15 | $32.41 | $32.53 | $32.38 | $32.49 | $32.49 | 30,091 |
| 2022-02-14 | $32.28 | $32.36 | $32.22 | $32.28 | $32.28 | 44,591 |
| 2022-02-11 | $32.47 | $32.60 | $32.28 | $32.38 | $32.38 | 40,028 |
| 2022-02-10 | $32.67 | $32.77 | $32.55 | $32.57 | $32.57 | 65,666 |
| 2022-02-09 | $32.79 | $32.81 | $32.76 | $32.80 | $32.80 | 22,147 |
| 2022-02-08 | $32.55 | $32.67 | $32.50 | $32.65 | $32.65 | 49,745 |
| 2022-02-07 | $32.59 | $32.63 | $32.51 | $32.51 | $32.51 | 113,376 |
| 2022-02-04 | $32.48 | $32.68 | $32.39 | $32.56 | $32.56 | 35,696 |
| 2022-02-03 | $32.65 | $32.68 | $32.46 | $32.51 | $32.51 | 45,311 |
| 2022-02-02 | $32.82 | $32.84 | $32.74 | $32.82 | $32.82 | 135,591 |
| 2022-02-01 | $32.67 | $32.75 | $32.52 | $32.73 | $32.73 | 157,362 |
| 2022-01-31 | $32.40 | $32.64 | $32.40 | $32.63 | $32.63 | 41,730 |
| 2022-01-28 | $32.01 | $32.41 | $31.94 | $32.41 | $32.41 | 49,359 |
| 2022-01-27 | $32.32 | $32.38 | $32.02 | $32.08 | $32.08 | 35,086 |
| 2022-01-26 | $32.39 | $32.44 | $32.02 | $32.14 | $32.14 | 46,664 |
| 2022-01-25 | $32.21 | $32.33 | $31.94 | $32.20 | $32.20 | 128,743 |
| 2022-01-24 | $32.14 | $32.37 | $31.85 | $32.37 | $32.37 | 112,477 |
| 2022-01-21 | $32.32 | $32.33 | $32.24 | $32.28 | $32.28 | 53,648 |
| 2022-01-20 | $32.33 | $32.34 | $32.28 | $32.32 | $32.32 | 74,947 |
| 2022-01-19 | $32.36 | $32.46 | $32.32 | $32.35 | $32.35 | 176,777 |
| 2022-01-18 | $32.32 | $32.32 | $32.28 | $32.31 | $32.31 | 2,125 |
| 2022-01-14 | $32.31 | $32.31 | $32.21 | $32.23 | $32.23 | 116,375 |
| 2022-01-13 | $32.31 | $32.34 | $32.23 | $32.28 | $32.28 | 2,939 |
| 2022-01-12 | $32.33 | $32.33 | $32.23 | $32.28 | $32.28 | 16,291 |
| 2022-01-11 | $32.31 | $32.31 | $32.25 | $32.28 | $32.28 | 46,798 |
| 2022-01-10 | $32.31 | $32.32 | $32.22 | $32.28 | $32.28 | 4,325 |
| 2022-01-07 | $32.32 | $32.32 | $32.31 | $32.31 | $32.31 | 4,454 |
| 2022-01-06 | $32.32 | $32.32 | $32.28 | $32.30 | $32.30 | 6,676 |
| 2022-01-05 | $32.32 | $32.32 | $32.28 | $32.30 | $32.30 | 11,837 |
| 2022-01-04 | $32.30 | $32.30 | $32.23 | $32.28 | $32.28 | 1,786 |
| 2022-01-03 | $32.29 | $32.29 | $32.23 | $32.28 | $32.28 | 2,617 |
| 2021-12-31 | $32.32 | $32.32 | $32.22 | $32.22 | $32.22 | 1,985 |
| 2021-12-30 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 98 |
| 2021-12-29 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 92 |
| 2021-12-28 | $32.23 | $32.27 | $32.21 | $32.26 | $32.26 | 10,154 |
| 2021-12-27 | $32.26 | $32.26 | $32.23 | $32.23 | $32.23 | 217 |
| 2021-12-23 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 63 |
| 2021-12-22 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 63 |
| 2021-12-21 | $32.19 | $32.21 | $32.19 | $32.21 | $32.21 | 367 |
| 2021-12-20 | $32.12 | $32.13 | $32.12 | $32.13 | $32.13 | 1,182 |
| 2021-12-17 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 17 |
| 2021-12-16 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 13,230 |
| 2021-12-15 | $32.18 | $32.21 | $32.12 | $32.18 | $32.18 | 13,230 |
| 2021-12-14 | $32.21 | $32.21 | $32.17 | $32.17 | $32.17 | 966 |
| 2021-12-13 | $32.21 | $32.21 | $32.16 | $32.19 | $32.19 | 481 |
| 2021-12-10 | $32.18 | $32.19 | $32.17 | $32.19 | $32.19 | 244 |
| 2021-12-09 | $32.19 | $32.19 | $32.15 | $32.18 | $32.18 | 679 |
| 2021-12-08 | $32.19 | $32.19 | $32.17 | $32.18 | $32.18 | 1,236 |
| 2021-12-07 | $32.11 | $32.15 | $32.11 | $32.15 | $32.15 | 10,703 |
| 2021-12-06 | $32.06 | $32.06 | $32.03 | $32.05 | $32.05 | 480 |
| 2021-12-03 | $31.99 | $31.99 | $31.95 | $31.97 | $31.97 | 1,254 |
| 2021-12-02 | $31.95 | $32.09 | $31.95 | $32.03 | $32.03 | 793 |
| 2021-12-01 | $32.05 | $32.05 | $31.99 | $31.99 | $31.99 | 2,262 |
| 2021-11-30 | $31.99 | $32.03 | $31.99 | $32.03 | $32.03 | 587 |
| 2021-11-29 | $32.09 | $32.11 | $32.05 | $32.11 | $32.11 | 27,288 |
| 2021-11-26 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 2 |
| 2021-11-24 | $32.18 | $32.18 | $32.08 | $32.08 | $32.08 | 149,810 |
| 2021-11-23 | $32.11 | $32.18 | $32.10 | $32.16 | $32.16 | 17,378 |
| 2021-11-22 | $32.16 | $32.19 | $32.14 | $32.15 | $32.15 | 10,839 |
| 2021-11-19 | $32.12 | $32.19 | $32.12 | $32.15 | $32.15 | 27,717 |
| 2021-11-18 | $32.21 | $32.22 | $32.17 | $32.17 | $32.17 | 1,772 |
| 2021-11-17 | $32.20 | $32.20 | $32.17 | $32.17 | $32.17 | 3,160 |
| 2021-11-16 | $32.13 | $32.17 | $32.13 | $32.17 | $32.17 | 6,053 |
| 2021-11-15 | $32.16 | $32.19 | $32.15 | $32.15 | $32.15 | 1,396 |
| 2021-11-12 | $32.12 | $32.18 | $32.12 | $32.15 | $32.15 | 2,310 |
| 2021-11-11 | $32.14 | $32.14 | $32.12 | $32.12 | $32.12 | 1,442 |
| 2021-11-10 | $32.14 | $32.14 | $32.11 | $32.11 | $32.11 | 95,357 |
| 2021-11-09 | $32.11 | $32.16 | $32.11 | $32.13 | $32.13 | 2,046 |
| 2021-11-08 | $32.11 | $32.15 | $32.11 | $32.15 | $32.15 | 227 |
| 2021-11-05 | $32.21 | $32.21 | $32.12 | $32.16 | $32.16 | 3,185 |
| 2021-11-04 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 2 |
| 2021-11-03 | $32.15 | $32.18 | $32.14 | $32.14 | $32.14 | 1,457 |
| 2021-11-02 | $32.15 | $32.15 | $32.11 | $32.11 | $32.11 | 1,306 |
| 2021-11-01 | $32.12 | $32.12 | $32.09 | $32.09 | $32.09 | 958 |
| 2021-10-29 | $32.08 | $32.12 | $32.08 | $32.09 | $32.09 | 940 |
| 2021-10-28 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 82 |
| 2021-10-27 | $32.08 | $32.08 | $32.06 | $32.06 | $32.06 | 4,609 |
| 2021-10-26 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 14,021 |
| 2021-10-25 | $32.07 | $32.11 | $32.03 | $32.07 | $32.07 | 6,660 |
| 2021-10-22 | $32.05 | $32.06 | $32.05 | $32.06 | $32.06 | 526 |
| 2021-10-21 | $32.03 | $32.08 | $32.03 | $32.05 | $32.05 | 592 |
| 2021-10-20 | $32.06 | $32.07 | $32.01 | $32.05 | $32.05 | 1,820 |
| 2021-10-19 | $31.98 | $32.08 | $31.98 | $32.04 | $32.04 | 26,823 |
| 2021-10-18 | $31.96 | $32.01 | $31.96 | $32.01 | $32.01 | 9,047 |
| 2021-10-15 | $32.02 | $32.03 | $31.99 | $32.02 | $32.02 | 3,429 |
| 2021-10-14 | $31.98 | $31.99 | $31.95 | $31.95 | $31.95 | 1,171 |
| 2021-10-13 | $31.82 | $31.83 | $31.77 | $31.81 | $31.81 | 1,529 |
| 2021-10-12 | $31.77 | $31.79 | $31.77 | $31.79 | $31.79 | 138 |
| 2021-10-11 | $31.82 | $31.86 | $31.80 | $31.80 | $31.80 | 291 |
| 2021-10-08 | $31.87 | $31.89 | $31.82 | $31.84 | $31.84 | 1,134 |
| 2021-10-07 | $31.85 | $31.85 | $31.81 | $31.84 | $31.84 | 597 |
| 2021-10-06 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 209 |
| 2021-10-05 | $31.73 | $31.74 | $31.73 | $31.74 | $31.74 | 3,420 |
| 2021-10-04 | $31.59 | $31.75 | $31.59 | $31.68 | $31.68 | 8,633 |
| 2021-10-01 | $31.64 | $31.79 | $31.58 | $31.73 | $31.73 | 7,815 |
| 2021-09-30 | $31.76 | $31.80 | $31.67 | $31.67 | $31.67 | 3,101 |
| 2021-09-29 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 207 |
| 2021-09-28 | $31.74 | $31.76 | $31.73 | $31.73 | $31.73 | 366 |
| 2021-09-27 | $31.83 | $31.83 | $31.81 | $31.83 | $31.83 | 47,472 |
| 2021-09-24 | $31.84 | $31.86 | $31.84 | $31.86 | $31.86 | 467 |
| 2021-09-23 | $31.85 | $31.88 | $31.85 | $31.85 | $31.85 | 887 |
| 2021-09-22 | $31.70 | $31.75 | $31.69 | $31.74 | $31.74 | 1,981 |
| 2021-09-21 | $31.66 | $31.67 | $31.65 | $31.66 | $31.66 | 8,605 |
| 2021-09-20 | $31.57 | $31.60 | $31.56 | $31.60 | $31.60 | 2,700 |
| 2021-09-17 | $31.82 | $31.82 | $31.76 | $31.79 | $31.79 | 305 |
| 2021-09-16 | $31.85 | $31.90 | $31.83 | $31.87 | $31.87 | 7,353 |
| 2021-09-15 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 379 |
| 2021-09-14 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 92 |
| 2021-09-13 | $31.80 | $31.83 | $31.80 | $31.83 | $31.83 | 520 |
| 2021-09-10 | $31.87 | $31.90 | $31.80 | $31.83 | $31.83 | 39,458 |
| 2021-09-09 | $31.88 | $31.88 | $31.81 | $31.82 | $31.82 | 9,728 |
| 2021-09-08 | $31.85 | $31.88 | $31.85 | $31.86 | $31.86 | 570 |
| 2021-09-07 | $31.86 | $31.89 | $31.86 | $31.89 | $31.89 | 3,504 |
| 2021-09-03 | $31.87 | $31.95 | $31.86 | $31.91 | $31.91 | 5,283 |
| 2021-09-02 | $31.95 | $31.95 | $31.91 | $31.91 | $31.91 | 8,958 |
| 2021-09-01 | $31.86 | $31.89 | $31.86 | $31.89 | $31.89 | 16,454 |
| 2021-08-31 | $31.85 | $31.89 | $31.83 | $31.88 | $31.88 | 2,439 |
| 2021-08-30 | $31.85 | $31.90 | $31.85 | $31.90 | $31.90 | 8,335 |
| 2021-08-27 | $31.84 | $31.86 | $31.82 | $31.86 | $31.86 | 1,135 |
| 2021-08-26 | $31.83 | $31.86 | $31.82 | $31.82 | $31.82 | 2,709 |
| 2021-08-25 | $31.80 | $31.88 | $31.79 | $31.85 | $31.85 | 42,746 |
| 2021-08-24 | $31.83 | $31.88 | $31.83 | $31.83 | $31.83 | 72,568 |
| 2021-08-23 | $31.77 | $31.82 | $31.77 | $31.82 | $31.82 | 2,223 |
| 2021-08-20 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 1,548 |
| 2021-08-19 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 1,548 |
| 2021-08-18 | $31.75 | $31.75 | $31.70 | $31.70 | $31.70 | 495 |
| 2021-08-17 | $31.77 | $31.78 | $31.74 | $31.78 | $31.78 | 5,739 |
| 2021-08-16 | $31.78 | $31.81 | $31.75 | $31.80 | $31.80 | 6,622 |
| 2021-08-13 | $31.80 | $31.83 | $31.80 | $31.83 | $31.83 | 336 |
| 2021-08-12 | $31.76 | $31.79 | $31.76 | $31.79 | $31.79 | 869 |
| 2021-08-11 | $31.75 | $31.76 | $31.75 | $31.76 | $31.76 | 1,079 |
| 2021-08-10 | $31.76 | $31.77 | $31.75 | $31.77 | $31.77 | 1,852 |
| 2021-08-09 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 675 |
| 2021-08-06 | $31.73 | $31.76 | $31.72 | $31.76 | $31.76 | 675 |
| 2021-08-05 | $31.70 | $31.73 | $31.66 | $31.69 | $31.69 | 20,871 |
| 2021-08-04 | $31.67 | $31.70 | $31.66 | $31.70 | $31.70 | 2,170 |
| 2021-08-03 | $31.73 | $31.73 | $31.67 | $31.72 | $31.72 | 1,002 |
| 2021-08-02 | $31.68 | $31.72 | $31.63 | $31.67 | $31.67 | 8,385 |
| 2021-07-30 | $31.71 | $31.71 | $31.64 | $31.67 | $31.67 | 4,423 |
| 2021-07-29 | $31.74 | $31.74 | $31.72 | $31.72 | $31.72 | 2,616 |
| 2021-07-28 | $31.70 | $31.70 | $31.65 | $31.69 | $31.69 | 6,794 |
| 2021-07-27 | $31.73 | $31.73 | $31.64 | $31.64 | $31.64 | 10,317 |
| 2021-07-26 | $31.68 | $31.72 | $31.68 | $31.72 | $31.72 | 1,382 |
| 2021-07-23 | $31.70 | $31.73 | $31.66 | $31.73 | $31.73 | 16,356 |
| 2021-07-22 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 741 |
| 2021-07-21 | $31.64 | $31.64 | $31.63 | $31.63 | $31.63 | 136 |
| 2021-07-20 | $31.57 | $31.58 | $31.57 | $31.58 | $31.58 | 326 |
| 2021-07-19 | $31.36 | $31.43 | $31.33 | $31.43 | $31.43 | 17,037 |
| 2021-07-16 | $31.64 | $31.64 | $31.59 | $31.59 | $31.59 | 495 |
| 2021-07-15 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 110 |
| 2021-07-14 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 2 |
| 2021-07-13 | $31.66 | $31.67 | $31.66 | $31.66 | $31.66 | 1,651 |
| 2021-07-12 | $31.65 | $31.69 | $31.64 | $31.69 | $31.69 | 2,938 |
| 2021-07-09 | $31.59 | $31.67 | $31.59 | $31.67 | $31.67 | 2,500 |
| 2021-07-08 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 330 |
| 2021-07-07 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 90 |
| 2021-07-06 | $31.66 | $31.66 | $31.60 | $31.64 | $31.64 | 2,703 |
| 2021-07-02 | $31.64 | $31.66 | $31.64 | $31.66 | $31.66 | 316 |
| 2021-07-01 | $31.57 | $31.61 | $31.57 | $31.61 | $31.61 | 4,648 |
| 2021-06-30 | $31.59 | $31.61 | $31.51 | $31.59 | $31.59 | 8,068 |
| 2021-06-29 | $31.58 | $31.59 | $31.56 | $31.59 | $31.59 | 48,997 |
| 2021-06-28 | $31.57 | $31.58 | $31.53 | $31.58 | $31.58 | 524,009 |
| 2021-06-25 | $31.58 | $31.60 | $31.57 | $31.58 | $31.58 | 891 |
| 2021-06-24 | $31.53 | $31.57 | $31.53 | $31.57 | $31.57 | 817 |
| 2021-06-23 | $31.47 | $31.52 | $31.45 | $31.50 | $31.50 | 7,157 |
| 2021-06-22 | $31.44 | $31.48 | $31.44 | $31.48 | $31.48 | 229 |
| 2021-06-21 | $31.38 | $31.42 | $31.38 | $31.42 | $31.42 | 5,565 |
| 2021-06-18 | $31.36 | $31.36 | $31.30 | $31.31 | $31.31 | 2,788 |
| 2021-06-17 | $31.46 | $31.46 | $31.44 | $31.44 | $31.44 | 528 |
| 2021-06-16 | $31.45 | $31.51 | $31.45 | $31.45 | $31.45 | 7,431 |
| 2021-06-15 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 326 |
| 2021-06-14 | $31.52 | $31.52 | $31.48 | $31.50 | $31.50 | 4,659 |
| 2021-06-11 | $31.29 | $31.50 | $31.29 | $31.48 | $31.48 | 9,791 |
| 2021-06-10 | $31.38 | $31.49 | $31.38 | $31.44 | $31.44 | 17,717 |
| 2021-06-09 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 11,049 |
| 2021-06-08 | $31.35 | $31.40 | $31.35 | $31.40 | $31.40 | 11,049 |
| 2021-06-07 | $31.34 | $31.39 | $31.33 | $31.39 | $31.39 | 7,227 |
| 2021-06-04 | $31.41 | $31.41 | $31.33 | $31.39 | $31.39 | 15,120 |
| 2021-06-03 | $31.25 | $31.32 | $31.25 | $31.27 | $31.27 | 4,888 |
| 2021-06-02 | $31.38 | $31.42 | $31.31 | $31.42 | $31.42 | 49,818 |
| 2021-06-01 | $31.38 | $31.39 | $31.35 | $31.39 | $31.39 | 246,092 |
| 2021-05-28 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 99 |
| 2021-05-27 | $31.33 | $31.36 | $31.31 | $31.31 | $31.31 | 723 |
| 2021-05-26 | $31.29 | $31.33 | $31.29 | $31.29 | $31.29 | 1,418 |
| 2021-05-25 | $31.31 | $31.31 | $31.26 | $31.26 | $31.26 | 2,776 |
| 2021-05-24 | $31.22 | $31.33 | $31.21 | $31.27 | $31.27 | 14,036 |
| 2021-05-21 | $31.14 | $31.15 | $31.14 | $31.15 | $31.15 | 15,247 |
| 2021-05-20 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 90 |
| 2021-05-19 | $31.01 | $31.02 | $31.00 | $31.01 | $31.01 | 6,498 |
| 2021-05-18 | $31.23 | $31.23 | $31.16 | $31.16 | $31.16 | 1,242 |
| 2021-05-17 | $31.20 | $31.20 | $31.13 | $31.18 | $31.18 | 11,743 |
| 2021-05-14 | $31.19 | $31.21 | $31.19 | $31.21 | $31.21 | 465 |
| 2021-05-13 | $31.00 | $31.05 | $31.00 | $31.05 | $31.05 | 517 |
| 2021-05-12 | $31.01 | $31.02 | $30.91 | $30.91 | $30.91 | 19,188 |
| 2021-05-11 | $31.19 | $31.19 | $31.07 | $31.14 | $31.14 | 9,736 |
| 2021-05-10 | $31.23 | $31.27 | $31.23 | $31.24 | $31.24 | 572 |
| 2021-05-07 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 44 |
| 2021-05-06 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 1 |
| 2021-05-05 | $31.16 | $31.21 | $31.16 | $31.16 | $31.16 | 1,665 |
| 2021-05-04 | $31.10 | $31.16 | $31.09 | $31.16 | $31.16 | 6,056 |
| 2021-05-03 | $31.19 | $31.24 | $31.19 | $31.22 | $31.22 | 3,020 |
| 2021-04-30 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 387 |
| 2021-04-29 | $31.20 | $31.27 | $31.20 | $31.27 | $31.27 | 387 |
| 2021-04-28 | $31.24 | $31.24 | $31.17 | $31.17 | $31.17 | 6,152 |
| 2021-04-27 | $31.17 | $31.21 | $31.17 | $31.21 | $31.21 | 472 |
| 2021-04-26 | $31.23 | $31.23 | $31.20 | $31.22 | $31.22 | 468 |
| 2021-04-23 | $31.11 | $31.23 | $31.11 | $31.18 | $31.18 | 1,312,076 |
| 2021-04-22 | $31.23 | $31.24 | $31.13 | $31.13 | $31.13 | 1,922 |
| 2021-04-21 | $31.09 | $31.19 | $31.09 | $31.19 | $31.19 | 3,022 |
| 2021-04-20 | $31.13 | $31.13 | $31.06 | $31.11 | $31.11 | 1,454 |
| 2021-04-19 | $31.20 | $31.21 | $31.14 | $31.18 | $31.18 | 8,030 |
| 2021-04-16 | $31.20 | $31.25 | $31.19 | $31.20 | $31.20 | 18,935 |
| 2021-04-15 | $31.21 | $31.23 | $31.19 | $31.22 | $31.22 | 2,565 |
| 2021-04-14 | $31.16 | $31.16 | $31.12 | $31.12 | $31.12 | 2,628 |
| 2021-04-13 | $31.07 | $31.17 | $31.07 | $31.10 | $31.10 | 7,323 |
| 2021-04-12 | $31.07 | $31.08 | $31.06 | $31.08 | $31.08 | 11,638 |
| 2021-04-09 | $31.06 | $31.13 | $31.06 | $31.11 | $31.11 | 6,102 |
| 2021-04-08 | $31.08 | $31.10 | $31.07 | $31.09 | $31.09 | 4,123 |
| 2021-04-07 | $31.00 | $31.05 | $30.99 | $31.00 | $31.00 | 2,690 |
| 2021-04-06 | $31.03 | $31.06 | $31.00 | $31.00 | $31.00 | 4,585 |
| 2021-04-05 | $30.99 | $31.04 | $30.99 | $31.04 | $31.04 | 430 |
| 2021-04-01 | $30.89 | $30.93 | $30.89 | $30.90 | $30.90 | 3,789 |
| 2021-03-31 | $30.85 | $30.86 | $30.79 | $30.79 | $30.79 | 2,017 |
| 2021-03-30 | $30.64 | $30.73 | $30.62 | $30.71 | $30.71 | 44,030 |
| 2021-03-29 | $30.74 | $30.77 | $30.72 | $30.72 | $30.72 | 1,688 |
| 2021-03-26 | $30.63 | $30.72 | $30.63 | $30.72 | $30.72 | 1,895 |
| 2021-03-25 | $30.41 | $30.60 | $30.41 | $30.56 | $30.56 | 15,871 |
| 2021-03-24 | $30.56 | $30.58 | $30.47 | $30.47 | $30.47 | 840 |
| 2021-03-23 | $30.66 | $30.66 | $30.50 | $30.51 | $30.51 | 5,971 |
| 2021-03-22 | $30.53 | $30.62 | $30.53 | $30.58 | $30.58 | 5,264 |
| 2021-03-19 | $30.41 | $30.56 | $30.41 | $30.50 | $30.50 | 6,219 |
| 2021-03-18 | $30.57 | $30.65 | $30.47 | $30.48 | $30.48 | 15,037 |
| 2021-03-17 | $30.55 | $30.67 | $30.52 | $30.61 | $30.61 | 12,467 |
| 2021-03-16 | $30.62 | $30.63 | $30.55 | $30.57 | $30.57 | 9,618 |
| 2021-03-15 | $30.53 | $30.61 | $30.53 | $30.61 | $30.61 | 1,582 |
| 2021-03-12 | $30.46 | $30.55 | $30.46 | $30.50 | $30.50 | 21,776 |
| 2021-03-11 | $30.57 | $30.59 | $30.49 | $30.49 | $30.49 | 8,084 |
| 2021-03-10 | $30.41 | $30.48 | $30.37 | $30.39 | $30.39 | 5,480 |
| 2021-03-09 | $30.38 | $30.39 | $30.33 | $30.33 | $30.33 | 1,317 |
| 2021-03-08 | $30.26 | $30.33 | $30.21 | $30.21 | $30.21 | 12,534 |
| 2021-03-05 | $30.02 | $30.26 | $29.92 | $30.21 | $30.21 | 24,772 |
| 2021-03-04 | $30.15 | $30.22 | $29.98 | $29.99 | $29.99 | 46,172 |
| 2021-03-03 | $30.30 | $30.32 | $30.14 | $30.14 | $30.14 | 36,905 |
| 2021-03-02 | $30.39 | $30.41 | $30.30 | $30.32 | $30.32 | 18,885 |
| 2021-03-01 | $30.40 | $30.45 | $30.40 | $30.41 | $30.41 | 6,675 |
| 2021-02-26 | $30.12 | $30.24 | $30.08 | $30.11 | $30.11 | 51,277 |
| 2021-02-25 | $30.35 | $30.37 | $30.10 | $30.11 | $30.11 | 60,509 |
| 2021-02-24 | $30.34 | $30.45 | $30.34 | $30.45 | $30.45 | 49,779 |
| 2021-02-23 | $29.95 | $30.36 | $29.95 | $30.36 | $30.36 | 12,641 |
| 2021-02-22 | $30.44 | $30.44 | $30.25 | $30.25 | $30.25 | 12,775 |
| 2021-02-19 | $30.39 | $30.42 | $30.33 | $30.34 | $30.34 | 24,059 |
| 2021-02-18 | $30.34 | $30.40 | $30.29 | $30.37 | $30.37 | 118,458 |
| 2021-02-17 | $30.34 | $30.42 | $30.33 | $30.40 | $30.40 | 20,838 |
| 2021-02-16 | $30.62 | $30.62 | $30.41 | $30.46 | $30.46 | 27,617 |
| 2021-02-12 | $30.53 | $30.53 | $30.38 | $30.44 | $30.44 | 643,850 |
| 2021-02-11 | $30.41 | $30.41 | $30.34 | $30.39 | $30.39 | 10,642 |
| 2021-02-10 | $30.51 | $30.51 | $30.32 | $30.41 | $30.41 | 52,671 |
| 2021-02-09 | $30.39 | $30.45 | $30.38 | $30.42 | $30.42 | 916,574 |
| 2021-02-08 | $30.39 | $30.45 | $30.36 | $30.45 | $30.45 | 22,884 |
| 2021-02-05 | $30.35 | $30.39 | $30.33 | $30.36 | $30.36 | 30,201 |
| 2021-02-04 | $30.28 | $30.34 | $30.28 | $30.34 | $30.34 | 12,648 |
| 2021-02-03 | $30.29 | $30.29 | $30.17 | $30.19 | $30.19 | 20,614 |
| 2021-02-02 | $30.14 | $30.23 | $30.14 | $30.17 | $30.17 | 32,248 |
| 2021-02-01 | $29.96 | $30.07 | $29.88 | $30.01 | $30.01 | 111,757 |
| 2021-01-29 | $29.90 | $29.98 | $29.70 | $29.83 | $29.83 | 61,987 |
| 2021-01-28 | $30.02 | $30.18 | $29.97 | $29.99 | $29.99 | 81,324 |
| 2021-01-27 | $30.04 | $30.17 | $29.86 | $29.93 | $29.93 | 177,534 |
| 2021-01-26 | $30.32 | $30.33 | $30.26 | $30.29 | $30.29 | 65,197 |
| 2021-01-25 | $30.30 | $30.32 | $30.15 | $30.29 | $30.29 | 114,866 |
| 2021-01-22 | $30.28 | $30.34 | $30.25 | $30.33 | $30.33 | 115,613 |
| 2021-01-21 | $30.36 | $30.37 | $30.32 | $30.34 | $30.34 | 103,618 |
| 2021-01-20 | $30.22 | $30.37 | $30.22 | $30.34 | $30.34 | 81,035 |
| 2021-01-19 | $30.15 | $30.21 | $30.13 | $30.19 | $30.19 | 416,956 |
FT Cboe Vest U.S. Equity Deep Buffer ETF - January (DJAN) News Headlines
Recent FT Cboe Vest U.S. Equity Deep Buffer ETF - January (DJAN) News
Similar Companies to FT Cboe Vest U.S. Equity Deep Buffer ETF - January (DJAN) 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 | -- | -- | -- |