FT Cboe Vest U.S. Equity Deep Buffer ETF - June (DJUN) Exchange: BATS
Data as of April 23, 2024
$39.78 ($0.28) 0.72%
FT Cboe Vest U.S. Equity Deep Buffer ETF - June - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Deep Buffer ETF - June.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $39.65 |
| Previous Close | $39.78 |
| High | $39.82 |
| Low | $39.65 |
| Adjusted Open | $39.65 |
| Previous Adjusted Close | $39.78 |
| Adjusted High | $39.82 |
| Adjusted Low | $39.65 |
About FT Cboe Vest U.S. Equity Deep Buffer ETF - June (DJUN)
FT CBOE VEST U.S. EQUITY DEEP BUFFER ETF - JUNE
Invest in FT Cboe Vest U.S. Equity Deep Buffer ETF - June (DJUN)
Historical Stock Data for FT Cboe Vest U.S. Equity Deep Buffer ETF - June (DJUN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $39.65 | $39.82 | $39.65 | $39.78 | $39.78 | 10,194 |
| 2024-04-22 | $39.44 | $39.64 | $39.40 | $39.49 | $39.49 | 8,237 |
| 2024-04-19 | $39.30 | $39.38 | $39.25 | $39.25 | $39.25 | 1,941 |
| 2024-04-18 | $39.48 | $39.62 | $39.42 | $39.45 | $39.45 | 1,579 |
| 2024-04-17 | $39.61 | $39.61 | $39.46 | $39.49 | $39.49 | 3,123 |
| 2024-04-16 | $39.52 | $39.62 | $39.52 | $39.59 | $39.59 | 1,485 |
| 2024-04-15 | $39.76 | $39.82 | $39.58 | $39.58 | $39.58 | 3,531 |
| 2024-04-12 | $39.69 | $39.76 | $39.69 | $39.76 | $39.76 | 217 |
| 2024-04-11 | $39.86 | $39.99 | $39.83 | $39.97 | $39.97 | 3,229 |
| 2024-04-10 | $39.80 | $39.88 | $39.80 | $39.87 | $39.87 | 1,292 |
| 2024-04-09 | $39.83 | $39.96 | $39.83 | $39.96 | $39.96 | 11,885 |
| 2024-04-08 | $39.90 | $39.98 | $39.90 | $39.94 | $39.94 | 3,334 |
| 2024-04-05 | $39.91 | $39.98 | $39.91 | $39.92 | $39.92 | 1,517 |
| 2024-04-04 | $39.99 | $40.02 | $39.80 | $39.80 | $39.80 | 1,797 |
| 2024-04-03 | $39.89 | $39.99 | $39.89 | $39.98 | $39.98 | 6,780 |
| 2024-04-02 | $39.86 | $39.94 | $39.86 | $39.93 | $39.93 | 2,267 |
| 2024-04-01 | $39.99 | $40.03 | $39.96 | $40.03 | $40.03 | 4,292 |
| 2024-03-28 | $40.04 | $40.04 | $39.98 | $40.02 | $40.02 | 13,523 |
| 2024-03-27 | $39.97 | $40.00 | $39.92 | $40.00 | $40.00 | 3,801 |
| 2024-03-26 | $39.95 | $39.99 | $39.91 | $39.92 | $39.92 | 3,965 |
| 2024-03-25 | $39.91 | $39.96 | $39.89 | $39.89 | $39.89 | 28,249 |
| 2024-03-22 | $39.95 | $39.96 | $39.90 | $39.91 | $39.91 | 8,851 |
| 2024-03-21 | $39.86 | $40.08 | $39.86 | $39.94 | $39.94 | 9,509 |
| 2024-03-20 | $39.80 | $39.95 | $39.79 | $39.95 | $39.95 | 368,671 |
| 2024-03-19 | $39.65 | $39.80 | $39.65 | $39.79 | $39.79 | 125,019 |
| 2024-03-18 | $39.77 | $39.77 | $39.68 | $39.68 | $39.68 | 5,999 |
| 2024-03-15 | $39.64 | $39.65 | $39.57 | $39.61 | $39.61 | 2,418 |
| 2024-03-14 | $39.62 | $39.66 | $39.62 | $39.66 | $39.66 | 1,990 |
| 2024-03-13 | $39.70 | $39.71 | $39.69 | $39.69 | $39.69 | 2,686 |
| 2024-03-12 | $39.63 | $39.73 | $39.63 | $39.73 | $39.73 | 4,324 |
| 2024-03-11 | $39.53 | $39.56 | $39.53 | $39.54 | $39.54 | 3,990 |
| 2024-03-08 | $39.62 | $39.71 | $39.54 | $39.59 | $39.59 | 1,132 |
| 2024-03-07 | $39.61 | $39.65 | $39.58 | $39.61 | $39.61 | 25,341 |
| 2024-03-06 | $39.56 | $39.58 | $39.48 | $39.50 | $39.50 | 46,351 |
| 2024-03-05 | $39.51 | $39.54 | $39.37 | $39.43 | $39.43 | 10,531 |
| 2024-03-04 | $39.58 | $39.64 | $39.58 | $39.60 | $39.60 | 1,718 |
| 2024-03-01 | $39.50 | $39.62 | $39.50 | $39.62 | $39.62 | 7,263 |
| 2024-02-29 | $39.44 | $39.53 | $39.44 | $39.53 | $39.53 | 11,068 |
| 2024-02-28 | $39.38 | $39.46 | $39.38 | $39.42 | $39.42 | 6,319 |
| 2024-02-27 | $39.40 | $39.44 | $39.39 | $39.44 | $39.44 | 6,829 |
| 2024-02-26 | $39.43 | $39.45 | $39.39 | $39.43 | $39.43 | 19,818 |
| 2024-02-23 | $39.43 | $39.46 | $39.43 | $39.43 | $39.43 | 5,282 |
| 2024-02-22 | $39.36 | $39.43 | $39.34 | $39.39 | $39.39 | 18,754 |
| 2024-02-21 | $38.97 | $39.10 | $38.96 | $39.10 | $39.10 | 9,605 |
| 2024-02-20 | $39.06 | $39.08 | $38.98 | $39.06 | $39.06 | 61,759 |
| 2024-02-16 | $39.18 | $39.24 | $39.16 | $39.17 | $39.17 | 6,406 |
| 2024-02-15 | $39.09 | $39.19 | $39.09 | $39.18 | $39.18 | 31,968 |
| 2024-02-14 | $39.02 | $39.14 | $39.00 | $39.09 | $39.09 | 13,322 |
| 2024-02-13 | $38.97 | $39.02 | $38.91 | $38.91 | $38.91 | 1,134 |
| 2024-02-12 | $39.15 | $39.24 | $39.15 | $39.19 | $39.19 | 3,352 |
| 2024-02-09 | $39.11 | $39.20 | $39.11 | $39.17 | $39.17 | 899 |
| 2024-02-08 | $39.06 | $39.11 | $39.06 | $39.11 | $39.11 | 3,611 |
| 2024-02-07 | $39.04 | $39.10 | $39.03 | $39.10 | $39.10 | 6,673 |
| 2024-02-06 | $38.93 | $38.93 | $38.93 | $38.93 | $38.93 | 401 |
| 2024-02-05 | $38.88 | $38.93 | $38.86 | $38.93 | $38.93 | 98,049 |
| 2024-02-02 | $38.77 | $38.98 | $38.77 | $38.96 | $38.96 | 5,396 |
| 2024-02-01 | $38.56 | $38.75 | $38.56 | $38.74 | $38.74 | 4,693 |
| 2024-01-31 | $38.64 | $38.68 | $38.52 | $38.52 | $38.52 | 3,329 |
| 2024-01-30 | $38.78 | $38.82 | $38.78 | $38.81 | $38.81 | 3,458 |
| 2024-01-29 | $38.66 | $38.80 | $38.66 | $38.80 | $38.80 | 2,061 |
| 2024-01-26 | $38.71 | $38.72 | $38.63 | $38.66 | $38.66 | 13,906 |
| 2024-01-25 | $38.63 | $38.67 | $38.58 | $38.67 | $38.67 | 105,965 |
| 2024-01-24 | $38.66 | $38.70 | $38.61 | $38.61 | $38.61 | 7,284 |
| 2024-01-23 | $38.50 | $38.59 | $38.49 | $38.59 | $38.59 | 9,939 |
| 2024-01-22 | $38.52 | $38.55 | $38.47 | $38.52 | $38.52 | 9,303 |
| 2024-01-19 | $38.21 | $38.47 | $38.21 | $38.46 | $38.46 | 4,152 |
| 2024-01-18 | $38.04 | $38.17 | $37.97 | $38.17 | $38.17 | 5,700 |
| 2024-01-17 | $37.87 | $37.96 | $37.82 | $37.96 | $37.96 | 4,288 |
| 2024-01-16 | $38.05 | $38.09 | $37.96 | $38.04 | $38.04 | 55,405 |
| 2024-01-12 | $38.25 | $38.25 | $38.08 | $38.15 | $38.15 | 63,665 |
| 2024-01-11 | $38.11 | $38.11 | $37.94 | $38.11 | $38.11 | 7,303 |
| 2024-01-10 | $37.99 | $38.14 | $37.98 | $38.11 | $38.11 | 7,118 |
| 2024-01-09 | $37.99 | $38.01 | $37.88 | $37.98 | $37.98 | 8,396 |
| 2024-01-08 | $37.68 | $38.02 | $37.68 | $38.01 | $38.01 | 12,667 |
| 2024-01-05 | $37.75 | $37.77 | $37.62 | $37.68 | $37.68 | 41,608 |
| 2024-01-04 | $37.69 | $37.79 | $37.63 | $37.63 | $37.63 | 7,910 |
| 2024-01-03 | $37.75 | $37.80 | $37.70 | $37.70 | $37.70 | 42,095 |
| 2024-01-02 | $37.84 | $37.93 | $37.81 | $37.90 | $37.90 | 132,992 |
| 2023-12-29 | $38.03 | $38.09 | $37.93 | $37.99 | $37.99 | 13,994 |
| 2023-12-28 | $38.07 | $38.10 | $38.05 | $38.05 | $38.05 | 10,101 |
| 2023-12-27 | $37.98 | $38.04 | $37.98 | $38.03 | $38.03 | 13,196 |
| 2023-12-26 | $37.97 | $38.03 | $37.93 | $37.99 | $37.99 | 7,668 |
| 2023-12-22 | $37.85 | $37.95 | $37.85 | $37.90 | $37.90 | 14,951 |
| 2023-12-21 | $37.76 | $37.85 | $37.68 | $37.85 | $37.85 | 7,152 |
| 2023-12-20 | $37.92 | $38.00 | $37.65 | $37.65 | $37.65 | 25,328 |
| 2023-12-19 | $37.80 | $37.92 | $37.80 | $37.92 | $37.92 | 1,761 |
| 2023-12-18 | $37.77 | $37.85 | $37.77 | $37.85 | $37.85 | 22,811 |
| 2023-12-15 | $37.77 | $37.77 | $37.66 | $37.75 | $37.75 | 7,610 |
| 2023-12-14 | $37.72 | $37.79 | $37.68 | $37.72 | $37.72 | 2,362 |
| 2023-12-13 | $37.36 | $37.65 | $37.36 | $37.65 | $37.65 | 1,142 |
| 2023-12-12 | $37.20 | $37.34 | $37.20 | $37.34 | $37.34 | 27,212 |
| 2023-12-11 | $37.06 | $37.21 | $37.06 | $37.21 | $37.21 | 8,868 |
| 2023-12-08 | $37.01 | $37.10 | $37.01 | $37.10 | $37.10 | 2,151 |
| 2023-12-07 | $36.96 | $37.01 | $36.96 | $37.01 | $37.01 | 1,332 |
| 2023-12-06 | $36.94 | $36.94 | $36.78 | $36.78 | $36.78 | 1,587 |
| 2023-12-05 | $36.88 | $36.96 | $36.87 | $36.91 | $36.91 | 5,122 |
| 2023-12-04 | $36.89 | $36.93 | $36.84 | $36.93 | $36.93 | 9,557 |
| 2023-12-01 | $36.86 | $37.09 | $36.85 | $37.06 | $37.06 | 151,301 |
| 2023-11-30 | $36.80 | $36.89 | $36.75 | $36.89 | $36.89 | 13,973 |
| 2023-11-29 | $36.91 | $37.00 | $36.80 | $36.80 | $36.80 | 3,143 |
| 2023-11-28 | $36.79 | $36.87 | $36.79 | $36.83 | $36.83 | 3,619 |
| 2023-11-27 | $36.80 | $36.85 | $36.76 | $36.77 | $36.77 | 3,613 |
| 2023-11-24 | $36.82 | $36.83 | $36.78 | $36.83 | $36.83 | 3,606 |
| 2023-11-22 | $36.85 | $36.85 | $36.73 | $36.80 | $36.80 | 386,073 |
| 2023-11-21 | $36.72 | $36.72 | $36.62 | $36.69 | $36.69 | 102,725 |
| 2023-11-20 | $36.63 | $36.81 | $36.62 | $36.77 | $36.77 | 33,711 |
| 2023-11-17 | $36.56 | $36.61 | $36.56 | $36.59 | $36.59 | 1,638 |
| 2023-11-16 | $36.48 | $36.54 | $36.44 | $36.54 | $36.54 | 22,995 |
| 2023-11-15 | $36.50 | $36.64 | $36.48 | $36.52 | $36.52 | 13,963 |
| 2023-11-14 | $36.34 | $36.57 | $36.34 | $36.44 | $36.44 | 11,588 |
| 2023-11-13 | $35.94 | $36.07 | $35.92 | $36.00 | $36.00 | 11,372 |
| 2023-11-10 | $35.77 | $36.02 | $35.71 | $36.02 | $36.02 | 7,400 |
| 2023-11-09 | $35.94 | $35.94 | $35.66 | $35.70 | $35.70 | 30,053 |
| 2023-11-08 | $35.83 | $35.92 | $35.72 | $35.87 | $35.87 | 10,270 |
| 2023-11-07 | $35.75 | $35.88 | $35.70 | $35.83 | $35.83 | 8,655 |
| 2023-11-06 | $35.67 | $35.80 | $35.67 | $35.78 | $35.78 | 69,636 |
| 2023-11-03 | $35.73 | $35.78 | $35.65 | $35.74 | $35.74 | 7,449 |
| 2023-11-02 | $35.32 | $35.50 | $35.32 | $35.50 | $35.50 | 13,357 |
| 2023-11-01 | $34.95 | $35.13 | $34.89 | $35.04 | $35.04 | 24,876 |
| 2023-10-31 | $34.81 | $34.90 | $34.74 | $34.88 | $34.88 | 21,097 |
| 2023-10-30 | $34.71 | $34.81 | $34.67 | $34.78 | $34.78 | 11,592 |
| 2023-10-27 | $34.78 | $34.78 | $34.49 | $34.52 | $34.52 | 68,805 |
| 2023-10-26 | $34.80 | $34.84 | $34.61 | $34.63 | $34.63 | 13,832 |
| 2023-10-25 | $35.06 | $35.06 | $34.83 | $34.88 | $34.88 | 591,786 |
| 2023-10-24 | $35.23 | $35.24 | $35.09 | $35.20 | $35.20 | 159,964 |
| 2023-10-23 | $35.04 | $35.20 | $35.03 | $35.03 | $35.03 | 4,948 |
| 2023-10-20 | $35.30 | $35.30 | $35.09 | $35.09 | $35.09 | 3,424 |
| 2023-10-19 | $35.57 | $35.58 | $35.35 | $35.35 | $35.35 | 3,695 |
| 2023-10-18 | $35.73 | $35.73 | $35.49 | $35.49 | $35.49 | 7,867 |
| 2023-10-17 | $35.67 | $35.90 | $35.66 | $35.80 | $35.80 | 2,800 |
| 2023-10-16 | $35.69 | $35.88 | $35.69 | $35.85 | $35.85 | 58,606 |
| 2023-10-13 | $35.79 | $35.79 | $35.49 | $35.57 | $35.57 | 3,819 |
| 2023-10-12 | $35.78 | $35.84 | $35.56 | $35.68 | $35.68 | 4,532 |
| 2023-10-11 | $35.72 | $35.84 | $35.70 | $35.84 | $35.84 | 4,888 |
| 2023-10-10 | $35.81 | $35.87 | $35.69 | $35.73 | $35.73 | 8,750 |
| 2023-10-09 | $35.44 | $35.60 | $35.39 | $35.60 | $35.60 | 14,165 |
| 2023-10-06 | $35.05 | $35.57 | $35.05 | $35.50 | $35.50 | 1,802 |
| 2023-10-05 | $35.10 | $35.28 | $35.10 | $35.20 | $35.20 | 5,182 |
| 2023-10-04 | $35.08 | $35.29 | $35.05 | $35.27 | $35.27 | 21,515 |
| 2023-10-03 | $35.30 | $35.30 | $35.02 | $35.04 | $35.04 | 7,688 |
| 2023-10-02 | $35.35 | $35.35 | $35.21 | $35.30 | $35.30 | 12,221 |
| 2023-09-29 | $35.50 | $35.56 | $35.28 | $35.32 | $35.32 | 9,787 |
| 2023-09-28 | $35.33 | $35.46 | $35.26 | $35.35 | $35.35 | 14,205 |
| 2023-09-27 | $35.34 | $35.34 | $35.23 | $35.30 | $35.30 | 3,570 |
| 2023-09-26 | $35.40 | $35.40 | $35.20 | $35.28 | $35.28 | 6,578 |
| 2023-09-25 | $35.40 | $35.57 | $35.40 | $35.57 | $35.57 | 6,027 |
| 2023-09-22 | $35.63 | $35.63 | $35.46 | $35.48 | $35.48 | 5,152 |
| 2023-09-21 | $35.73 | $35.75 | $35.51 | $35.52 | $35.52 | 6,682 |
| 2023-09-20 | $36.23 | $36.23 | $35.88 | $35.88 | $35.88 | 5,537 |
| 2023-09-19 | $35.97 | $36.08 | $35.97 | $36.06 | $36.06 | 4,212 |
| 2023-09-18 | $36.10 | $36.18 | $36.10 | $36.15 | $36.15 | 7,412 |
| 2023-09-15 | $36.32 | $36.32 | $36.09 | $36.11 | $36.11 | 14,815 |
| 2023-09-14 | $36.29 | $36.43 | $36.29 | $36.37 | $36.37 | 4,547 |
| 2023-09-13 | $36.21 | $36.25 | $36.16 | $36.17 | $36.17 | 12,677 |
| 2023-09-12 | $36.34 | $36.34 | $36.15 | $36.20 | $36.20 | 73,249 |
| 2023-09-11 | $36.25 | $36.32 | $36.22 | $36.31 | $36.31 | 3,912 |
| 2023-09-08 | $36.25 | $36.25 | $36.15 | $36.21 | $36.21 | 2,508 |
| 2023-09-07 | $36.06 | $36.14 | $36.06 | $36.14 | $36.14 | 2,062 |
| 2023-09-06 | $36.33 | $36.33 | $36.12 | $36.20 | $36.20 | 6,815 |
| 2023-09-05 | $36.45 | $36.45 | $36.32 | $36.32 | $36.32 | 18,337 |
| 2023-09-01 | $36.49 | $36.49 | $36.40 | $36.42 | $36.42 | 1,140 |
| 2023-08-31 | $36.41 | $36.47 | $36.40 | $36.43 | $36.43 | 7,204 |
| 2023-08-30 | $36.35 | $36.48 | $36.35 | $36.37 | $36.37 | 17,797 |
| 2023-08-29 | $36.20 | $36.33 | $36.20 | $36.30 | $36.30 | 23,475 |
| 2023-08-28 | $35.95 | $36.04 | $35.95 | $36.00 | $36.00 | 9,792 |
| 2023-08-25 | $35.87 | $35.93 | $35.69 | $35.91 | $35.91 | 11,088 |
| 2023-08-24 | $36.19 | $36.19 | $35.79 | $35.80 | $35.80 | 24,386 |
| 2023-08-23 | $35.92 | $36.09 | $35.91 | $36.04 | $36.04 | 37,734 |
| 2023-08-22 | $35.93 | $35.93 | $35.81 | $35.83 | $35.83 | 15,133 |
| 2023-08-21 | $35.74 | $35.89 | $35.73 | $35.89 | $35.89 | 13,975 |
| 2023-08-18 | $35.66 | $35.77 | $35.59 | $35.70 | $35.70 | 18,915 |
| 2023-08-17 | $35.90 | $35.95 | $35.69 | $35.76 | $35.76 | 7,114 |
| 2023-08-16 | $35.97 | $36.11 | $35.85 | $35.85 | $35.85 | 26,640 |
| 2023-08-15 | $36.17 | $36.19 | $36.02 | $36.07 | $36.07 | 20,062 |
| 2023-08-14 | $36.15 | $36.28 | $36.15 | $36.23 | $36.23 | 10,683 |
| 2023-08-11 | $36.18 | $36.18 | $36.10 | $36.13 | $36.13 | 13,012 |
| 2023-08-10 | $36.38 | $36.43 | $36.13 | $36.21 | $36.21 | 5,396 |
| 2023-08-09 | $36.28 | $36.33 | $36.14 | $36.14 | $36.14 | 40,624 |
| 2023-08-08 | $36.22 | $36.35 | $36.18 | $36.35 | $36.35 | 18,820 |
| 2023-08-07 | $36.26 | $36.40 | $36.26 | $36.38 | $36.38 | 22,240 |
| 2023-08-04 | $36.40 | $36.49 | $36.24 | $36.24 | $36.24 | 20,028 |
| 2023-08-03 | $36.20 | $36.37 | $36.20 | $36.34 | $36.34 | 10,400 |
| 2023-08-02 | $36.51 | $36.51 | $36.33 | $36.39 | $36.39 | 7,393 |
| 2023-08-01 | $36.60 | $36.68 | $36.56 | $36.67 | $36.67 | 136,612 |
| 2023-07-31 | $36.79 | $36.79 | $36.60 | $36.64 | $36.64 | 11,075 |
| 2023-07-28 | $36.65 | $36.70 | $36.61 | $36.67 | $36.67 | 10,462 |
| 2023-07-27 | $36.72 | $36.72 | $36.44 | $36.49 | $36.49 | 45,656 |
| 2023-07-26 | $36.49 | $36.65 | $36.49 | $36.56 | $36.56 | 20,809 |
| 2023-07-25 | $36.56 | $36.65 | $36.51 | $36.58 | $36.58 | 70,143 |
| 2023-07-24 | $36.53 | $36.59 | $36.48 | $36.49 | $36.49 | 92,718 |
| 2023-07-21 | $36.61 | $36.61 | $36.46 | $36.46 | $36.46 | 21,834 |
| 2023-07-20 | $36.53 | $36.59 | $36.44 | $36.47 | $36.47 | 85,285 |
| 2023-07-19 | $36.63 | $36.65 | $36.56 | $36.60 | $36.60 | 50,495 |
| 2023-07-18 | $36.45 | $36.60 | $36.42 | $36.55 | $36.55 | 30,934 |
| 2023-07-17 | $36.39 | $36.47 | $36.30 | $36.43 | $36.43 | 82,345 |
| 2023-07-14 | $36.45 | $36.45 | $36.33 | $36.34 | $36.34 | 77,037 |
| 2023-07-13 | $36.36 | $36.39 | $36.24 | $36.39 | $36.39 | 41,092 |
| 2023-07-12 | $36.29 | $36.29 | $36.13 | $36.17 | $36.17 | 48,265 |
| 2023-07-11 | $35.94 | $36.03 | $35.88 | $36.00 | $36.00 | 99,992 |
| 2023-07-10 | $35.84 | $35.90 | $35.78 | $35.90 | $35.90 | 77,622 |
| 2023-07-07 | $35.83 | $36.02 | $35.83 | $35.84 | $35.84 | 60,054 |
| 2023-07-06 | $35.87 | $35.90 | $35.75 | $35.89 | $35.89 | 80,396 |
| 2023-07-05 | $36.05 | $36.10 | $36.00 | $36.07 | $36.07 | 62,222 |
| 2023-07-03 | $36.09 | $36.09 | $36.00 | $36.08 | $36.08 | 33,031 |
| 2023-06-30 | $36.03 | $36.09 | $35.86 | $36.05 | $36.05 | 119,888 |
| 2023-06-29 | $35.74 | $35.80 | $35.64 | $35.73 | $35.73 | 50,601 |
| 2023-06-28 | $35.72 | $35.76 | $35.59 | $35.65 | $35.65 | 98,030 |
| 2023-06-27 | $35.57 | $35.74 | $35.50 | $35.69 | $35.69 | 87,636 |
| 2023-06-26 | $35.60 | $35.66 | $35.46 | $35.51 | $35.51 | 60,033 |
| 2023-06-23 | $35.60 | $35.66 | $35.53 | $35.62 | $35.62 | 65,395 |
| 2023-06-22 | $35.64 | $35.81 | $35.58 | $35.72 | $35.72 | 169,235 |
| 2023-06-21 | $35.82 | $35.82 | $35.59 | $35.67 | $35.67 | 142,941 |
| 2023-06-20 | $35.81 | $35.81 | $35.60 | $35.74 | $35.74 | 139,173 |
| 2023-06-16 | $35.79 | $35.87 | $35.79 | $35.86 | $35.86 | 181,886 |
| 2023-06-15 | $35.85 | $35.85 | $35.78 | $35.80 | $35.80 | 54,911 |
| 2023-06-14 | $35.82 | $35.82 | $35.74 | $35.78 | $35.78 | 20,468 |
| 2023-06-13 | $35.81 | $35.81 | $35.73 | $35.80 | $35.80 | 12,701 |
| 2023-06-12 | $35.75 | $35.77 | $35.66 | $35.73 | $35.73 | 13,387 |
| 2023-06-09 | $35.74 | $35.74 | $35.67 | $35.69 | $35.69 | 7,156 |
| 2023-06-08 | $35.55 | $35.68 | $35.55 | $35.62 | $35.62 | 17,263 |
| 2023-06-07 | $35.58 | $35.62 | $35.55 | $35.58 | $35.58 | 8,562 |
| 2023-06-06 | $35.57 | $35.62 | $35.54 | $35.60 | $35.60 | 19,877 |
| 2023-06-05 | $35.56 | $35.60 | $35.50 | $35.55 | $35.55 | 2,344 |
| 2023-06-02 | $35.47 | $35.54 | $35.47 | $35.54 | $35.54 | 1,588 |
| 2023-06-01 | $35.14 | $35.38 | $35.14 | $35.29 | $35.29 | 12,733 |
| 2023-05-31 | $35.06 | $35.12 | $34.96 | $35.08 | $35.08 | 14,945 |
| 2023-05-30 | $35.18 | $35.18 | $35.12 | $35.15 | $35.15 | 37,188 |
| 2023-05-26 | $35.09 | $35.13 | $35.09 | $35.13 | $35.13 | 487 |
| 2023-05-25 | $34.69 | $34.83 | $34.67 | $34.82 | $34.82 | 11,739 |
| 2023-05-24 | $34.49 | $34.60 | $34.49 | $34.59 | $34.59 | 31,023 |
| 2023-05-23 | $34.95 | $34.99 | $34.75 | $34.76 | $34.76 | 15,111 |
| 2023-05-22 | $35.05 | $35.07 | $35.00 | $35.03 | $35.03 | 5,216 |
| 2023-05-19 | $35.07 | $35.07 | $34.99 | $35.02 | $35.02 | 677,560 |
| 2023-05-18 | $34.85 | $35.04 | $34.83 | $35.04 | $35.04 | 3,341 |
| 2023-05-17 | $34.55 | $34.84 | $34.55 | $34.83 | $34.83 | 7,712 |
| 2023-05-16 | $34.63 | $34.63 | $34.53 | $34.53 | $34.53 | 7,757 |
| 2023-05-15 | $34.58 | $34.69 | $34.58 | $34.67 | $34.67 | 6,235 |
| 2023-05-12 | $34.59 | $34.59 | $34.52 | $34.59 | $34.59 | 6,270 |
| 2023-05-11 | $34.54 | $34.62 | $34.45 | $34.58 | $34.58 | 11,633 |
| 2023-05-10 | $34.56 | $34.64 | $34.38 | $34.63 | $34.63 | 14,863 |
| 2023-05-09 | $34.52 | $34.56 | $34.50 | $34.51 | $34.51 | 6,820 |
| 2023-05-08 | $34.59 | $34.63 | $34.54 | $34.60 | $34.60 | 7,388 |
| 2023-05-05 | $34.42 | $34.57 | $34.42 | $34.57 | $34.57 | 3,472 |
| 2023-05-04 | $34.03 | $34.09 | $34.03 | $34.09 | $34.09 | 538 |
| 2023-05-03 | $34.50 | $34.52 | $34.26 | $34.28 | $34.28 | 10,339 |
| 2023-05-02 | $34.60 | $34.60 | $34.29 | $34.45 | $34.45 | 6,646 |
| 2023-05-01 | $34.75 | $34.75 | $34.69 | $34.71 | $34.71 | 14,409 |
| 2023-04-28 | $34.51 | $34.68 | $34.51 | $34.68 | $34.68 | 10,619 |
| 2023-04-27 | $34.18 | $34.49 | $34.18 | $34.49 | $34.49 | 9,184 |
| 2023-04-26 | $34.15 | $34.21 | $33.95 | $34.04 | $34.04 | 14,296 |
| 2023-04-25 | $34.31 | $34.35 | $34.13 | $34.13 | $34.13 | 14,120 |
| 2023-04-24 | $34.49 | $34.50 | $34.39 | $34.50 | $34.50 | 7,979 |
| 2023-04-21 | $34.40 | $34.46 | $34.39 | $34.46 | $34.46 | 6,057 |
| 2023-04-20 | $34.44 | $34.46 | $34.40 | $34.40 | $34.40 | 1,209 |
| 2023-04-19 | $34.41 | $34.57 | $34.41 | $34.53 | $34.53 | 6,437 |
| 2023-04-18 | $34.55 | $34.55 | $34.44 | $34.52 | $34.52 | 41,862 |
| 2023-04-17 | $34.41 | $34.47 | $34.37 | $34.47 | $34.47 | 7,560 |
| 2023-04-14 | $34.37 | $34.37 | $34.27 | $34.37 | $34.37 | 30,020 |
| 2023-04-13 | $34.19 | $34.35 | $34.19 | $34.35 | $34.35 | 1,645 |
| 2023-04-12 | $34.20 | $34.26 | $34.07 | $34.09 | $34.09 | 15,425 |
| 2023-04-11 | $34.13 | $34.26 | $34.11 | $34.16 | $34.16 | 8,085 |
| 2023-04-10 | $34.00 | $34.14 | $34.00 | $34.14 | $34.14 | 14,064 |
| 2023-04-06 | $34.00 | $34.14 | $34.00 | $34.10 | $34.10 | 12,061 |
| 2023-04-05 | $33.98 | $34.05 | $33.93 | $34.03 | $34.03 | 8,817 |
| 2023-04-04 | $34.18 | $34.19 | $34.01 | $34.06 | $34.06 | 6,403 |
| 2023-04-03 | $34.11 | $34.17 | $34.09 | $34.17 | $34.17 | 11,844 |
| 2023-03-31 | $33.87 | $34.09 | $33.87 | $34.09 | $34.09 | 17,011 |
| 2023-03-30 | $33.68 | $33.80 | $33.66 | $33.77 | $33.77 | 2,345 |
| 2023-03-29 | $33.51 | $33.65 | $33.51 | $33.65 | $33.65 | 8,426 |
| 2023-03-28 | $33.32 | $33.41 | $33.29 | $33.32 | $33.32 | 18,771 |
| 2023-03-27 | $33.36 | $33.43 | $33.32 | $33.39 | $33.39 | 28,869 |
| 2023-03-24 | $33.08 | $33.30 | $33.07 | $33.30 | $33.30 | 10,069 |
| 2023-03-23 | $33.32 | $33.43 | $33.04 | $33.21 | $33.21 | 17,993 |
| 2023-03-22 | $33.49 | $33.53 | $33.18 | $33.18 | $33.18 | 665,704 |
| 2023-03-21 | $33.46 | $33.49 | $33.31 | $33.49 | $33.49 | 121,134 |
| 2023-03-20 | $33.17 | $33.22 | $33.06 | $33.22 | $33.22 | 17,792 |
| 2023-03-17 | $33.31 | $33.31 | $32.96 | $33.00 | $33.00 | 13,210 |
| 2023-03-16 | $32.79 | $33.24 | $32.79 | $33.22 | $33.22 | 19,945 |
| 2023-03-15 | $32.63 | $32.87 | $32.63 | $32.82 | $32.82 | 16,610 |
| 2023-03-14 | $32.97 | $33.04 | $32.70 | $32.96 | $32.96 | 22,186 |
| 2023-03-13 | $32.44 | $32.82 | $32.44 | $32.65 | $32.65 | 8,083 |
| 2023-03-10 | $32.79 | $32.89 | $32.60 | $32.63 | $32.63 | 11,572 |
| 2023-03-09 | $33.41 | $33.44 | $32.91 | $32.93 | $32.93 | 3,047 |
| 2023-03-08 | $33.29 | $33.34 | $33.20 | $33.33 | $33.33 | 10,444 |
| 2023-03-07 | $33.58 | $33.58 | $33.26 | $33.29 | $33.29 | 16,770 |
| 2023-03-06 | $33.68 | $33.68 | $33.60 | $33.61 | $33.61 | 1,982 |
| 2023-03-03 | $33.40 | $33.57 | $33.40 | $33.57 | $33.57 | 4,054 |
| 2023-03-02 | $33.04 | $33.24 | $33.03 | $33.24 | $33.24 | 6,361 |
| 2023-03-01 | $33.07 | $33.13 | $33.06 | $33.10 | $33.10 | 6,963 |
| 2023-02-28 | $33.26 | $33.37 | $33.23 | $33.23 | $33.23 | 4,107 |
| 2023-02-27 | $33.34 | $33.34 | $33.25 | $33.25 | $33.25 | 1,017 |
| 2023-02-24 | $33.10 | $33.17 | $33.10 | $33.17 | $33.17 | 4,462 |
| 2023-02-23 | $33.37 | $33.48 | $33.17 | $33.41 | $33.41 | 88,394 |
| 2023-02-22 | $33.36 | $33.38 | $33.23 | $33.26 | $33.26 | 10,738 |
| 2023-02-21 | $33.49 | $33.49 | $33.28 | $33.31 | $33.31 | 2,634 |
| 2023-02-17 | $33.61 | $33.67 | $33.59 | $33.67 | $33.67 | 1,547 |
| 2023-02-16 | $33.76 | $33.93 | $33.70 | $33.72 | $33.72 | 15,855 |
| 2023-02-15 | $33.88 | $33.95 | $33.85 | $33.92 | $33.92 | 9,136 |
| 2023-02-14 | $33.82 | $33.92 | $33.76 | $33.90 | $33.90 | 10,715 |
| 2023-02-13 | $33.77 | $33.82 | $33.74 | $33.82 | $33.82 | 1,906 |
| 2023-02-10 | $33.62 | $33.64 | $33.58 | $33.64 | $33.64 | 518 |
| 2023-02-09 | $33.82 | $33.82 | $33.61 | $33.62 | $33.62 | 17,686 |
| 2023-02-08 | $33.92 | $33.92 | $33.73 | $33.76 | $33.76 | 16,375 |
| 2023-02-07 | $33.75 | $34.00 | $33.69 | $34.00 | $34.00 | 2,850 |
| 2023-02-06 | $33.79 | $33.84 | $33.69 | $33.74 | $33.74 | 3,286 |
| 2023-02-03 | $33.94 | $33.97 | $33.85 | $33.85 | $33.85 | 1,336 |
| 2023-02-02 | $33.89 | $33.99 | $33.88 | $33.99 | $33.99 | 5,495 |
| 2023-02-01 | $33.50 | $33.84 | $33.48 | $33.78 | $33.78 | 35,364 |
| 2023-01-31 | $33.53 | $33.60 | $33.47 | $33.60 | $33.60 | 6,129 |
| 2023-01-30 | $33.51 | $33.51 | $33.33 | $33.33 | $33.33 | 10,852 |
| 2023-01-27 | $33.55 | $33.70 | $33.54 | $33.59 | $33.59 | 7,834 |
| 2023-01-26 | $33.56 | $33.56 | $33.31 | $33.50 | $33.50 | 2,466 |
| 2023-01-25 | $33.09 | $33.30 | $33.03 | $33.29 | $33.29 | 77,386 |
| 2023-01-24 | $33.19 | $33.30 | $33.17 | $33.30 | $33.30 | 13,068 |
| 2023-01-23 | $33.14 | $33.33 | $33.14 | $33.28 | $33.28 | 5,794 |
| 2023-01-20 | $32.78 | $33.08 | $32.78 | $33.08 | $33.08 | 9,055 |
| 2023-01-19 | $32.75 | $32.81 | $32.66 | $32.76 | $32.76 | 5,134 |
| 2023-01-18 | $33.25 | $33.25 | $32.87 | $32.87 | $32.87 | 15,391 |
| 2023-01-17 | $33.17 | $33.17 | $33.09 | $33.13 | $33.13 | 4,267 |
| 2023-01-13 | $32.88 | $33.15 | $32.86 | $33.15 | $33.15 | 3,263 |
| 2023-01-12 | $32.89 | $33.02 | $32.78 | $33.02 | $33.02 | 13,132 |
| 2023-01-11 | $32.74 | $32.90 | $32.73 | $32.90 | $32.90 | 26,324 |
| 2023-01-10 | $32.64 | $32.73 | $32.56 | $32.73 | $32.73 | 8,666 |
| 2023-01-09 | $32.71 | $32.78 | $32.60 | $32.60 | $32.60 | 4,660 |
| 2023-01-06 | $32.26 | $32.60 | $32.26 | $32.60 | $32.60 | 13,918 |
| 2023-01-05 | $32.22 | $32.26 | $32.19 | $32.19 | $32.19 | 1,145 |
| 2023-01-04 | $32.25 | $32.42 | $32.25 | $32.35 | $32.35 | 30,987 |
| 2023-01-03 | $32.26 | $32.28 | $32.15 | $32.26 | $32.26 | 3,492 |
| 2022-12-30 | $32.19 | $32.31 | $32.15 | $32.31 | $32.31 | 3,243 |
| 2022-12-29 | $32.27 | $32.38 | $32.27 | $32.36 | $32.36 | 4,158 |
| 2022-12-28 | $32.33 | $32.33 | $32.08 | $32.08 | $32.08 | 8,712 |
| 2022-12-27 | $32.24 | $32.33 | $32.24 | $32.27 | $32.27 | 4,453 |
| 2022-12-23 | $32.08 | $32.32 | $32.08 | $32.32 | $32.32 | 3,456 |
| 2022-12-22 | $32.12 | $32.20 | $32.01 | $32.20 | $32.20 | 7,914 |
| 2022-12-21 | $32.29 | $32.48 | $32.29 | $32.44 | $32.44 | 138,566 |
| 2022-12-20 | $32.10 | $32.25 | $32.10 | $32.21 | $32.21 | 24,017 |
| 2022-12-19 | $32.22 | $32.24 | $32.13 | $32.15 | $32.15 | 1,605 |
| 2022-12-16 | $32.44 | $32.44 | $32.00 | $32.35 | $32.35 | 8,246 |
| 2022-12-15 | $32.56 | $32.57 | $32.39 | $32.48 | $32.48 | 14,028 |
| 2022-12-14 | $32.99 | $33.04 | $32.66 | $32.89 | $32.89 | 2,670 |
| 2022-12-13 | $33.03 | $33.16 | $32.88 | $32.93 | $32.93 | 5,120 |
| 2022-12-12 | $32.65 | $32.79 | $32.63 | $32.79 | $32.79 | 21,081 |
| 2022-12-09 | $32.64 | $32.72 | $32.61 | $32.61 | $32.61 | 1,209 |
| 2022-12-08 | $32.74 | $32.76 | $32.63 | $32.71 | $32.71 | 7,453 |
| 2022-12-07 | $32.64 | $32.64 | $32.57 | $32.60 | $32.60 | 3,775 |
| 2022-12-06 | $32.63 | $32.68 | $32.51 | $32.59 | $32.59 | 7,227 |
| 2022-12-05 | $32.87 | $32.91 | $32.74 | $32.81 | $32.81 | 1,010 |
| 2022-12-02 | $32.96 | $33.05 | $32.92 | $33.05 | $33.05 | 10,128 |
| 2022-12-01 | $33.00 | $33.08 | $32.99 | $33.06 | $33.06 | 2,910 |
| 2022-11-30 | $32.68 | $33.01 | $32.68 | $33.01 | $33.01 | 232 |
| 2022-11-29 | $32.67 | $32.67 | $32.54 | $32.62 | $32.62 | 8,975 |
| 2022-11-28 | $32.74 | $32.75 | $32.59 | $32.63 | $32.63 | 2,523 |
| 2022-11-25 | $32.87 | $32.90 | $32.87 | $32.87 | $32.87 | 1,321 |
| 2022-11-23 | $32.77 | $32.91 | $32.77 | $32.84 | $32.84 | 78,169 |
| 2022-11-22 | $32.66 | $32.79 | $32.62 | $32.79 | $32.79 | 10,806 |
| 2022-11-21 | $32.58 | $32.58 | $32.45 | $32.56 | $32.56 | 28,526 |
| 2022-11-18 | $32.64 | $32.64 | $32.51 | $32.59 | $32.59 | 3,567 |
| 2022-11-17 | $32.38 | $32.47 | $32.38 | $32.47 | $32.47 | 5,138 |
| 2022-11-16 | $32.50 | $32.58 | $32.49 | $32.55 | $32.55 | 7,431 |
| 2022-11-15 | $32.77 | $32.77 | $32.49 | $32.62 | $32.62 | 21,479 |
| 2022-11-14 | $32.56 | $32.63 | $32.51 | $32.51 | $32.51 | 1,987 |
| 2022-11-11 | $32.44 | $32.63 | $32.42 | $32.54 | $32.54 | 5,717 |
| 2022-11-10 | $32.32 | $32.41 | $32.19 | $32.41 | $32.41 | 6,274 |
| 2022-11-09 | $31.89 | $31.91 | $31.62 | $31.65 | $31.65 | 6,049 |
| 2022-11-08 | $31.84 | $32.07 | $31.84 | $31.96 | $31.96 | 8,959 |
| 2022-11-07 | $31.86 | $31.91 | $31.82 | $31.88 | $31.88 | 4,905 |
| 2022-11-04 | $31.81 | $31.81 | $31.59 | $31.72 | $31.72 | 2,857 |
| 2022-11-03 | $31.64 | $31.64 | $31.51 | $31.51 | $31.51 | 1,444 |
| 2022-11-02 | $32.00 | $32.08 | $31.69 | $31.69 | $31.69 | 3,925 |
| 2022-11-01 | $32.06 | $32.06 | $32.05 | $32.05 | $32.05 | 415 |
| 2022-10-31 | $32.16 | $32.16 | $32.07 | $32.07 | $32.07 | 2,472 |
| 2022-10-28 | $31.97 | $32.18 | $31.97 | $32.18 | $32.18 | 4,075 |
| 2022-10-27 | $31.94 | $31.94 | $31.82 | $31.82 | $31.82 | 1,833 |
| 2022-10-26 | $31.97 | $31.97 | $31.86 | $31.86 | $31.86 | 87,148 |
| 2022-10-25 | $31.79 | $31.96 | $31.79 | $31.96 | $31.96 | 8,112 |
| 2022-10-24 | $31.67 | $31.75 | $31.54 | $31.68 | $31.68 | 3,124 |
| 2022-10-21 | $31.34 | $31.56 | $31.34 | $31.56 | $31.56 | 2,101 |
| 2022-10-20 | $31.31 | $31.34 | $31.16 | $31.18 | $31.18 | 7,522 |
| 2022-10-19 | $31.41 | $31.41 | $31.19 | $31.28 | $31.28 | 15,522 |
| 2022-10-18 | $31.49 | $31.50 | $31.34 | $31.40 | $31.40 | 4,727 |
| 2022-10-17 | $31.34 | $31.34 | $31.18 | $31.25 | $31.25 | 4,209 |
| 2022-10-14 | $31.15 | $31.15 | $30.83 | $30.83 | $30.83 | 11,069 |
| 2022-10-13 | $30.67 | $31.28 | $30.67 | $31.28 | $31.28 | 6,223 |
| 2022-10-12 | $30.95 | $30.95 | $30.85 | $30.88 | $30.88 | 8,575 |
| 2022-10-11 | $31.03 | $31.16 | $30.84 | $30.93 | $30.93 | 5,134 |
| 2022-10-10 | $31.12 | $31.12 | $30.92 | $31.02 | $31.02 | 51,815 |
| 2022-10-07 | $31.36 | $31.40 | $31.09 | $31.17 | $31.17 | 18,594 |
| 2022-10-06 | $31.63 | $31.63 | $31.59 | $31.59 | $31.59 | 944 |
| 2022-10-05 | $31.53 | $31.78 | $31.48 | $31.74 | $31.74 | 11,242 |
| 2022-10-04 | $31.52 | $31.78 | $31.52 | $31.77 | $31.77 | 14,518 |
| 2022-10-03 | $31.22 | $31.39 | $31.22 | $31.33 | $31.33 | 9,633 |
| 2022-09-30 | $31.19 | $31.20 | $30.96 | $30.96 | $30.96 | 1,727 |
| 2022-09-29 | $31.11 | $31.25 | $31.08 | $31.17 | $31.17 | 7,503 |
| 2022-09-28 | $31.27 | $31.58 | $31.23 | $31.52 | $31.52 | 6,305 |
| 2022-09-27 | $31.35 | $31.35 | $31.11 | $31.20 | $31.20 | 5,788 |
| 2022-09-26 | $31.33 | $31.33 | $31.20 | $31.23 | $31.23 | 42,388 |
| 2022-09-23 | $31.35 | $31.43 | $31.18 | $31.33 | $31.33 | 27,250 |
| 2022-09-22 | $31.68 | $31.68 | $31.61 | $31.68 | $31.68 | 1,396 |
| 2022-09-21 | $31.86 | $31.90 | $31.76 | $31.76 | $31.76 | 161,930 |
| 2022-09-20 | $31.96 | $32.07 | $31.92 | $32.01 | $32.01 | 15,979 |
| 2022-09-19 | $32.01 | $32.12 | $32.01 | $32.12 | $32.12 | 531 |
| 2022-09-16 | $31.91 | $32.06 | $31.88 | $32.06 | $32.06 | 7,534 |
| 2022-09-15 | $32.27 | $32.27 | $32.08 | $32.08 | $32.08 | 3,131 |
| 2022-09-14 | $32.23 | $32.29 | $32.15 | $32.29 | $32.29 | 13,546 |
| 2022-09-13 | $32.45 | $32.45 | $32.20 | $32.20 | $32.20 | 14,328 |
| 2022-09-12 | $32.82 | $32.83 | $32.79 | $32.83 | $32.83 | 1,902 |
| 2022-09-09 | $32.69 | $32.74 | $32.65 | $32.71 | $32.71 | 12,185 |
| 2022-09-08 | $32.45 | $32.52 | $32.39 | $32.50 | $32.50 | 9,094 |
| 2022-09-07 | $32.31 | $32.46 | $32.30 | $32.43 | $32.43 | 17,847 |
| 2022-09-06 | $32.26 | $32.27 | $32.16 | $32.16 | $32.16 | 21,312 |
| 2022-09-02 | $32.53 | $32.53 | $32.22 | $32.22 | $32.22 | 3,038 |
| 2022-09-01 | $32.21 | $32.39 | $32.19 | $32.39 | $32.39 | 6,846 |
| 2022-08-31 | $32.45 | $32.45 | $32.38 | $32.39 | $32.39 | 1,203 |
| 2022-08-30 | $32.46 | $32.46 | $32.39 | $32.39 | $32.39 | 5,341 |
| 2022-08-29 | $32.51 | $32.62 | $32.51 | $32.58 | $32.58 | 4,362 |
| 2022-08-26 | $32.73 | $32.73 | $32.65 | $32.65 | $32.65 | 3,064 |
| 2022-08-25 | $32.91 | $33.03 | $32.90 | $33.00 | $33.00 | 15,626 |
| 2022-08-24 | $32.75 | $32.90 | $32.75 | $32.85 | $32.85 | 185,715 |
| 2022-08-23 | $32.84 | $32.88 | $32.80 | $32.81 | $32.81 | 15,271 |
| 2022-08-22 | $32.90 | $32.90 | $32.83 | $32.83 | $32.83 | 22,537 |
| 2022-08-19 | $33.11 | $33.11 | $33.02 | $33.11 | $33.11 | 20,359 |
| 2022-08-18 | $33.19 | $33.22 | $33.19 | $33.22 | $33.22 | 746 |
| 2022-08-17 | $33.17 | $33.23 | $33.11 | $33.18 | $33.18 | 29,771 |
| 2022-08-16 | $33.18 | $33.27 | $33.18 | $33.25 | $33.25 | 2,460 |
| 2022-08-15 | $33.15 | $33.26 | $33.15 | $33.26 | $33.26 | 4,403 |
| 2022-08-12 | $33.15 | $33.20 | $33.09 | $33.18 | $33.18 | 5,841 |
| 2022-08-11 | $33.05 | $33.12 | $32.96 | $33.04 | $33.04 | 18,966 |
| 2022-08-10 | $32.91 | $33.03 | $32.91 | $33.01 | $33.01 | 3,578 |
| 2022-08-09 | $32.73 | $32.80 | $32.72 | $32.79 | $32.79 | 17,877 |
| 2022-08-08 | $32.84 | $32.91 | $32.79 | $32.83 | $32.83 | 10,933 |
| 2022-08-05 | $32.62 | $32.86 | $32.62 | $32.82 | $32.82 | 156,664 |
| 2022-08-04 | $32.83 | $32.86 | $32.83 | $32.84 | $32.84 | 1,583 |
| 2022-08-03 | $32.80 | $32.88 | $32.80 | $32.88 | $32.88 | 15,656 |
| 2022-08-02 | $32.79 | $32.79 | $32.68 | $32.69 | $32.69 | 3,911 |
| 2022-08-01 | $32.75 | $32.86 | $32.75 | $32.82 | $32.82 | 7,416 |
| 2022-07-29 | $32.72 | $32.87 | $32.72 | $32.87 | $32.87 | 8,992 |
| 2022-07-28 | $32.46 | $32.69 | $32.46 | $32.67 | $32.67 | 1,738 |
| 2022-07-27 | $32.22 | $32.49 | $32.22 | $32.49 | $32.49 | 14,718 |
| 2022-07-26 | $32.29 | $32.29 | $32.17 | $32.22 | $32.22 | 9,382 |
| 2022-07-25 | $32.34 | $32.36 | $32.23 | $32.30 | $32.30 | 21,132 |
| 2022-07-22 | $32.48 | $32.48 | $32.20 | $32.27 | $32.27 | 69,071 |
| 2022-07-21 | $32.16 | $32.42 | $32.16 | $32.42 | $32.42 | 10,468 |
| 2022-07-20 | $32.20 | $32.30 | $32.16 | $32.20 | $32.20 | 103,279 |
| 2022-07-19 | $31.95 | $32.21 | $31.95 | $32.20 | $32.20 | 17,082 |
| 2022-07-18 | $32.04 | $32.05 | $31.83 | $31.84 | $31.84 | 26,657 |
| 2022-07-15 | $31.90 | $31.99 | $31.80 | $31.91 | $31.91 | 62,179 |
| 2022-07-14 | $31.52 | $31.75 | $31.43 | $31.72 | $31.72 | 32,753 |
| 2022-07-13 | $31.64 | $31.83 | $31.64 | $31.76 | $31.76 | 24,347 |
| 2022-07-12 | $31.88 | $31.97 | $31.80 | $31.80 | $31.80 | 9,269 |
| 2022-07-11 | $31.95 | $31.98 | $31.86 | $31.93 | $31.93 | 132,298 |
| 2022-07-08 | $32.04 | $32.11 | $32.03 | $32.06 | $32.06 | 8,627 |
| 2022-07-07 | $31.99 | $32.09 | $31.97 | $32.06 | $32.06 | 55,018 |
| 2022-07-06 | $31.94 | $31.97 | $31.78 | $31.87 | $31.87 | 100,749 |
| 2022-07-05 | $31.67 | $31.87 | $31.50 | $31.87 | $31.87 | 77,348 |
| 2022-07-01 | $31.70 | $31.84 | $31.51 | $31.84 | $31.84 | 68,640 |
| 2022-06-30 | $31.54 | $31.72 | $31.46 | $31.62 | $31.62 | 100,447 |
| 2022-06-29 | $31.82 | $31.82 | $31.66 | $31.74 | $31.74 | 93,963 |
| 2022-06-28 | $32.09 | $32.14 | $31.69 | $31.75 | $31.75 | 130,630 |
| 2022-06-27 | $32.06 | $32.09 | $31.92 | $31.94 | $31.94 | 49,918 |
| 2022-06-24 | $31.81 | $32.02 | $31.74 | $32.02 | $32.02 | 69,844 |
| 2022-06-23 | $31.65 | $31.69 | $31.43 | $31.69 | $31.69 | 972,257 |
| 2022-06-22 | $31.40 | $31.62 | $31.36 | $31.55 | $31.55 | 211,397 |
| 2022-06-21 | $31.39 | $31.65 | $31.39 | $31.50 | $31.50 | 292,537 |
| 2022-06-17 | $31.27 | $31.27 | $30.85 | $31.21 | $31.21 | 2,174,133 |
| 2022-06-16 | $31.24 | $31.32 | $31.14 | $31.21 | $31.21 | 217,895 |
| 2022-06-15 | $31.31 | $31.35 | $31.16 | $31.29 | $31.29 | 75,962 |
| 2022-06-14 | $31.26 | $31.30 | $31.24 | $31.24 | $31.24 | 24,311 |
| 2022-06-13 | $31.32 | $31.34 | $31.25 | $31.28 | $31.28 | 74,748 |
| 2022-06-10 | $31.55 | $31.66 | $31.51 | $31.54 | $31.54 | 49,137 |
| 2022-06-09 | $32.50 | $32.50 | $32.04 | $32.04 | $32.04 | 13,726 |
| 2022-06-08 | $32.81 | $32.86 | $32.54 | $32.61 | $32.61 | 13,862 |
| 2022-06-07 | $32.76 | $32.96 | $32.63 | $32.95 | $32.95 | 2,570 |
| 2022-06-06 | $32.94 | $32.94 | $32.64 | $32.71 | $32.71 | 11,312 |
| 2022-06-03 | $32.82 | $32.82 | $32.58 | $32.64 | $32.64 | 27,382 |
| 2022-06-02 | $32.62 | $33.11 | $32.62 | $33.11 | $33.11 | 22,258 |
| 2022-06-01 | $32.91 | $32.91 | $32.57 | $32.66 | $32.66 | 11,705 |
| 2022-05-31 | $32.84 | $33.01 | $32.84 | $32.84 | $32.84 | 6,046 |
| 2022-05-27 | $32.56 | $32.97 | $32.55 | $32.97 | $32.97 | 8,105 |
| 2022-05-26 | $32.40 | $32.54 | $32.40 | $32.49 | $32.49 | 5,937 |
| 2022-05-25 | $31.99 | $32.17 | $31.97 | $32.12 | $32.12 | 905,536 |
| 2022-05-24 | $31.90 | $32.09 | $31.76 | $32.01 | $32.01 | 45,218 |
| 2022-05-23 | $31.95 | $32.17 | $31.90 | $32.11 | $32.11 | 170,573 |
| 2022-05-20 | $31.98 | $31.98 | $31.64 | $31.92 | $31.92 | 688,720 |
| 2022-05-19 | $31.96 | $31.98 | $31.86 | $31.86 | $31.86 | 3,146 |
| 2022-05-18 | $32.38 | $32.38 | $32.02 | $32.04 | $32.04 | 13,064 |
| 2022-05-17 | $32.60 | $32.75 | $32.50 | $32.73 | $32.73 | 7,737 |
| 2022-05-16 | $32.32 | $32.45 | $32.28 | $32.34 | $32.34 | 7,021 |
| 2022-05-13 | $32.54 | $32.54 | $32.47 | $32.47 | $32.47 | 182 |
| 2022-05-12 | $32.14 | $32.23 | $31.97 | $32.11 | $32.11 | 104,142 |
| 2022-05-11 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 4 |
| 2022-05-10 | $32.75 | $32.75 | $32.37 | $32.47 | $32.47 | 53,650 |
| 2022-05-09 | $32.67 | $32.67 | $32.40 | $32.44 | $32.44 | 76,949 |
| 2022-05-06 | $33.06 | $33.08 | $32.92 | $32.99 | $32.99 | 4,827 |
| 2022-05-05 | $33.54 | $33.54 | $33.05 | $33.10 | $33.10 | 3,954 |
| 2022-05-04 | $33.22 | $33.79 | $33.20 | $33.79 | $33.79 | 159,767 |
| 2022-05-03 | $33.30 | $33.30 | $33.20 | $33.26 | $33.26 | 2,800 |
| 2022-05-02 | $33.06 | $33.15 | $32.85 | $33.15 | $33.15 | 1,585 |
| 2022-04-29 | $33.61 | $33.64 | $33.07 | $33.07 | $33.07 | 6,060 |
| 2022-04-28 | $33.68 | $33.71 | $33.68 | $33.71 | $33.71 | 1,846 |
| 2022-04-27 | $33.44 | $33.44 | $33.33 | $33.33 | $33.33 | 200 |
| 2022-04-26 | $33.44 | $33.47 | $33.31 | $33.31 | $33.31 | 7,747 |
| 2022-04-25 | $33.47 | $33.73 | $33.47 | $33.73 | $33.73 | 3,476 |
| 2022-04-22 | $33.88 | $33.89 | $33.69 | $33.69 | $33.69 | 15,368 |
| 2022-04-21 | $34.42 | $34.42 | $34.14 | $34.14 | $34.14 | 28,605 |
| 2022-04-20 | $34.32 | $34.33 | $34.28 | $34.33 | $34.33 | 42,415 |
| 2022-04-19 | $34.16 | $34.32 | $34.16 | $34.32 | $34.32 | 4,226 |
| 2022-04-18 | $34.18 | $34.18 | $34.07 | $34.07 | $34.07 | 209 |
| 2022-04-14 | $34.26 | $34.26 | $34.11 | $34.11 | $34.11 | 1,535 |
| 2022-04-13 | $34.05 | $34.25 | $34.05 | $34.25 | $34.25 | 345 |
| 2022-04-12 | $34.16 | $34.17 | $34.02 | $34.08 | $34.08 | 1,494 |
| 2022-04-11 | $34.19 | $34.19 | $34.12 | $34.12 | $34.12 | 1,200 |
| 2022-04-08 | $34.28 | $34.45 | $34.28 | $34.34 | $34.34 | 7,143 |
| 2022-04-07 | $34.37 | $34.37 | $34.34 | $34.35 | $34.35 | 564 |
| 2022-04-06 | $34.31 | $34.31 | $34.31 | $34.31 | $34.31 | 22 |
| 2022-04-05 | $34.54 | $34.54 | $34.35 | $34.37 | $34.37 | 35,507 |
| 2022-04-04 | $34.48 | $34.52 | $34.45 | $34.52 | $34.52 | 1,387 |
| 2022-04-01 | $34.40 | $34.43 | $34.40 | $34.43 | $34.43 | 100 |
| 2022-03-31 | $34.56 | $34.56 | $34.40 | $34.40 | $34.40 | 1,613 |
| 2022-03-30 | $34.55 | $34.57 | $34.52 | $34.52 | $34.52 | 10,059 |
| 2022-03-29 | $34.59 | $34.59 | $34.55 | $34.55 | $34.55 | 1,197 |
| 2022-03-28 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 3 |
| 2022-03-25 | $34.36 | $34.42 | $34.36 | $34.38 | $34.38 | 541 |
| 2022-03-24 | $34.24 | $34.34 | $34.24 | $34.32 | $34.32 | 2,791 |
| 2022-03-23 | $34.17 | $34.20 | $34.12 | $34.12 | $34.12 | 24,896 |
| 2022-03-22 | $34.30 | $34.34 | $34.30 | $34.30 | $34.30 | 3,000 |
| 2022-03-21 | $34.21 | $34.21 | $34.11 | $34.16 | $34.16 | 3,046 |
| 2022-03-18 | $34.12 | $34.16 | $34.06 | $34.16 | $34.16 | 1,647 |
| 2022-03-17 | $33.94 | $34.01 | $33.87 | $34.01 | $34.01 | 8,143 |
| 2022-03-16 | $33.70 | $33.81 | $33.66 | $33.81 | $33.81 | 674 |
| 2022-03-15 | $33.36 | $33.55 | $33.36 | $33.55 | $33.55 | 1,951 |
| 2022-03-14 | $33.41 | $33.45 | $33.26 | $33.26 | $33.26 | 3,952 |
| 2022-03-11 | $33.53 | $33.53 | $33.38 | $33.38 | $33.38 | 3,455 |
| 2022-03-10 | $33.45 | $33.53 | $33.45 | $33.53 | $33.53 | 163 |
| 2022-03-09 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 697 |
| 2022-03-08 | $33.35 | $33.54 | $33.25 | $33.29 | $33.29 | 8,725 |
| 2022-03-07 | $33.58 | $33.58 | $33.33 | $33.33 | $33.33 | 6,980 |
| 2022-03-04 | $33.66 | $33.68 | $33.62 | $33.68 | $33.68 | 742 |
| 2022-03-03 | $33.95 | $33.95 | $33.76 | $33.80 | $33.80 | 6,128 |
| 2022-03-02 | $33.96 | $33.96 | $33.75 | $33.94 | $33.94 | 18,904 |
| 2022-03-01 | $33.68 | $33.69 | $33.58 | $33.62 | $33.62 | 11,914 |
| 2022-02-28 | $33.76 | $33.87 | $33.76 | $33.87 | $33.87 | 5,618 |
| 2022-02-25 | $33.66 | $33.87 | $33.66 | $33.87 | $33.87 | 7,717 |
| 2022-02-24 | $33.55 | $33.64 | $33.55 | $33.64 | $33.64 | 42,142 |
| 2022-02-23 | $33.70 | $33.77 | $33.42 | $33.42 | $33.42 | 4,857 |
| 2022-02-22 | $33.65 | $33.80 | $33.61 | $33.69 | $33.69 | 21,614 |
| 2022-02-18 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 48 |
| 2022-02-17 | $33.94 | $34.02 | $33.90 | $33.90 | $33.90 | 14,034 |
| 2022-02-16 | $34.04 | $34.18 | $34.04 | $34.15 | $34.15 | 3,163 |
| 2022-02-15 | $34.03 | $34.10 | $33.99 | $34.10 | $34.10 | 1,646 |
| 2022-02-14 | $33.92 | $33.97 | $33.81 | $33.94 | $33.94 | 15,327 |
| 2022-02-11 | $34.18 | $34.18 | $33.89 | $33.89 | $33.89 | 2,001 |
| 2022-02-10 | $34.31 | $34.32 | $34.12 | $34.14 | $34.14 | 4,001 |
| 2022-02-09 | $34.30 | $34.35 | $34.29 | $34.31 | $34.31 | 4,041 |
| 2022-02-08 | $34.03 | $34.24 | $34.03 | $34.20 | $34.20 | 2,369 |
| 2022-02-07 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 55 |
| 2022-02-04 | $34.08 | $34.19 | $33.98 | $34.17 | $34.17 | 3,852 |
| 2022-02-03 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 54 |
| 2022-02-02 | $34.31 | $34.31 | $34.27 | $34.29 | $34.29 | 6,238 |
| 2022-02-01 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 146 |
| 2022-01-31 | $33.95 | $34.08 | $33.95 | $34.08 | $34.08 | 2,684 |
| 2022-01-28 | $33.62 | $33.94 | $33.62 | $33.94 | $33.94 | 2,754 |
| 2022-01-27 | $33.74 | $33.75 | $33.59 | $33.68 | $33.68 | 3,291 |
| 2022-01-26 | $33.85 | $33.89 | $33.60 | $33.75 | $33.75 | 134,521 |
| 2022-01-25 | $33.56 | $33.73 | $33.53 | $33.72 | $33.72 | 3,956 |
| 2022-01-24 | $33.50 | $33.84 | $33.36 | $33.79 | $33.79 | 5,287 |
| 2022-01-21 | $33.91 | $33.97 | $33.81 | $33.81 | $33.81 | 2,138 |
| 2022-01-20 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 1 |
| 2022-01-19 | $34.21 | $34.23 | $34.13 | $34.13 | $34.13 | 6,530 |
| 2022-01-18 | $34.19 | $34.28 | $34.16 | $34.19 | $34.19 | 2,000 |
| 2022-01-14 | $34.26 | $34.37 | $34.26 | $34.37 | $34.37 | 4,527 |
| 2022-01-13 | $34.42 | $34.44 | $34.39 | $34.39 | $34.39 | 1,197 |
| 2022-01-12 | $34.44 | $34.46 | $34.43 | $34.45 | $34.45 | 118,437 |
| 2022-01-11 | $34.27 | $34.44 | $34.27 | $34.44 | $34.44 | 692 |
| 2022-01-10 | $34.23 | $34.37 | $34.21 | $34.36 | $34.36 | 15,769 |
| 2022-01-07 | $34.37 | $34.45 | $34.37 | $34.42 | $34.42 | 10,619 |
| 2022-01-06 | $34.41 | $34.46 | $34.37 | $34.41 | $34.41 | 23,674 |
| 2022-01-05 | $34.45 | $34.46 | $34.40 | $34.40 | $34.40 | 939 |
| 2022-01-04 | $34.53 | $34.57 | $34.49 | $34.52 | $34.52 | 19,557 |
| 2022-01-03 | $34.50 | $34.52 | $34.47 | $34.51 | $34.51 | 1,780 |
| 2021-12-31 | $34.42 | $34.52 | $34.41 | $34.48 | $34.48 | 7,644 |
| 2021-12-30 | $34.45 | $34.55 | $34.45 | $34.47 | $34.47 | 2,119 |
| 2021-12-29 | $34.42 | $34.50 | $34.42 | $34.50 | $34.50 | 465 |
| 2021-12-28 | $34.47 | $34.47 | $34.41 | $34.45 | $34.45 | 12,025 |
| 2021-12-27 | $34.43 | $34.48 | $34.42 | $34.46 | $34.46 | 2,996 |
| 2021-12-23 | $34.36 | $34.36 | $34.36 | $34.36 | $34.36 | 34,310 |
| 2021-12-22 | $34.21 | $34.39 | $34.21 | $34.39 | $34.39 | 34,310 |
| 2021-12-21 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 84 |
| 2021-12-20 | $33.98 | $34.07 | $33.98 | $34.06 | $34.06 | 75,996 |
| 2021-12-17 | $34.18 | $34.19 | $34.18 | $34.19 | $34.19 | 867 |
| 2021-12-16 | $34.17 | $34.28 | $34.16 | $34.28 | $34.28 | 489 |
| 2021-12-15 | $34.24 | $34.35 | $34.17 | $34.35 | $34.35 | 5,359 |
| 2021-12-14 | $34.15 | $34.22 | $34.15 | $34.22 | $34.22 | 2,942 |
| 2021-12-13 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 156 |
| 2021-12-10 | $34.35 | $34.36 | $34.35 | $34.36 | $34.36 | 334 |
| 2021-12-09 | $34.26 | $34.28 | $34.26 | $34.28 | $34.28 | 356 |
| 2021-12-08 | $34.32 | $34.36 | $34.29 | $34.35 | $34.35 | 6,728 |
| 2021-12-07 | $34.19 | $34.23 | $34.18 | $34.23 | $34.23 | 2,246 |
| 2021-12-06 | $34.01 | $34.04 | $34.01 | $34.04 | $34.04 | 1,556 |
| 2021-12-03 | $33.86 | $33.87 | $33.82 | $33.87 | $33.87 | 1,100 |
| 2021-12-02 | $33.95 | $34.07 | $33.95 | $34.00 | $34.00 | 1,614 |
| 2021-12-01 | $34.17 | $34.21 | $33.89 | $33.89 | $33.89 | 4,753 |
| 2021-11-30 | $34.19 | $34.19 | $33.97 | $33.99 | $33.99 | 3,842 |
| 2021-11-29 | $34.06 | $34.22 | $34.06 | $34.22 | $34.22 | 1,431 |
| 2021-11-26 | $34.16 | $34.20 | $34.02 | $34.02 | $34.02 | 575 |
| 2021-11-24 | $34.27 | $34.41 | $34.26 | $34.41 | $34.41 | 197,380 |
| 2021-11-23 | $34.25 | $34.29 | $34.24 | $34.29 | $34.29 | 5,700 |
| 2021-11-22 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 57 |
| 2021-11-19 | $34.29 | $34.31 | $34.28 | $34.31 | $34.31 | 1,115 |
| 2021-11-18 | $34.29 | $34.32 | $34.28 | $34.29 | $34.29 | 15,471 |
| 2021-11-17 | $34.36 | $34.36 | $34.32 | $34.32 | $34.32 | 2,364 |
| 2021-11-16 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 70 |
| 2021-11-15 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 71 |
| 2021-11-12 | $34.33 | $34.33 | $34.31 | $34.31 | $34.31 | 2,104 |
| 2021-11-11 | $34.31 | $34.31 | $34.25 | $34.27 | $34.27 | 321 |
| 2021-11-10 | $34.29 | $34.31 | $34.22 | $34.25 | $34.25 | 1,956 |
| 2021-11-09 | $34.36 | $34.36 | $34.30 | $34.31 | $34.31 | 1,264 |
| 2021-11-08 | $34.39 | $34.39 | $34.34 | $34.34 | $34.34 | 2,119 |
| 2021-11-05 | $34.37 | $34.38 | $34.30 | $34.34 | $34.34 | 3,151 |
| 2021-11-04 | $34.33 | $34.33 | $34.27 | $34.32 | $34.32 | 1,223 |
| 2021-11-03 | $34.26 | $34.28 | $34.25 | $34.28 | $34.28 | 1,030 |
| 2021-11-02 | $34.25 | $34.27 | $34.21 | $34.25 | $34.25 | 2,361 |
| 2021-11-01 | $34.24 | $34.24 | $34.19 | $34.21 | $34.21 | 1,118 |
| 2021-10-29 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 32 |
| 2021-10-28 | $34.19 | $34.19 | $34.19 | $34.19 | $34.19 | 5,607 |
| 2021-10-27 | $34.15 | $34.23 | $34.13 | $34.13 | $34.13 | 5,607 |
| 2021-10-26 | $34.22 | $34.22 | $34.16 | $34.18 | $34.18 | 45,072 |
| 2021-10-25 | $34.16 | $34.17 | $34.13 | $34.17 | $34.17 | 7,112 |
| 2021-10-22 | $34.14 | $34.14 | $34.11 | $34.12 | $34.12 | 541 |
| 2021-10-21 | $34.13 | $34.13 | $34.12 | $34.12 | $34.12 | 100 |
| 2021-10-20 | $34.12 | $34.12 | $34.11 | $34.11 | $34.11 | 939 |
| 2021-10-19 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 102 |
| 2021-10-18 | $33.92 | $34.00 | $33.92 | $34.00 | $34.00 | 519 |
| 2021-10-15 | $34.00 | $34.00 | $33.97 | $33.97 | $33.97 | 2,830 |
| 2021-10-14 | $33.79 | $33.93 | $33.79 | $33.90 | $33.90 | 4,935 |
| 2021-10-13 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 1 |
| 2021-10-12 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 580 |
| 2021-10-11 | $33.80 | $33.80 | $33.70 | $33.70 | $33.70 | 580 |
| 2021-10-08 | $33.83 | $33.83 | $33.76 | $33.76 | $33.76 | 317 |
| 2021-10-07 | $33.82 | $33.82 | $33.73 | $33.76 | $33.76 | 2,057 |
| 2021-10-06 | $33.65 | $33.68 | $33.61 | $33.68 | $33.68 | 3,132 |
| 2021-10-05 | $33.66 | $33.73 | $33.65 | $33.65 | $33.65 | 1,209 |
| 2021-10-04 | $33.55 | $33.55 | $33.52 | $33.52 | $33.52 | 350 |
| 2021-10-01 | $33.58 | $33.67 | $33.58 | $33.67 | $33.67 | 137 |
| 2021-09-30 | $33.65 | $33.65 | $33.58 | $33.58 | $33.58 | 171 |
| 2021-09-29 | $33.64 | $33.73 | $33.64 | $33.64 | $33.64 | 2,132 |
| 2021-09-28 | $33.70 | $33.70 | $33.63 | $33.63 | $33.63 | 1,265 |
| 2021-09-27 | $33.90 | $33.90 | $33.85 | $33.85 | $33.85 | 35,087 |
| 2021-09-24 | $33.76 | $33.88 | $33.76 | $33.88 | $33.88 | 429 |
| 2021-09-23 | $33.81 | $33.85 | $33.81 | $33.84 | $33.84 | 3,319 |
| 2021-09-22 | $33.71 | $33.82 | $33.69 | $33.75 | $33.75 | 825 |
| 2021-09-21 | $33.57 | $33.67 | $33.57 | $33.62 | $33.62 | 4,022 |
| 2021-09-20 | $33.57 | $33.57 | $33.57 | $33.57 | $33.57 | 1 |
| 2021-09-17 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 110 |
| 2021-09-16 | $33.79 | $33.86 | $33.79 | $33.86 | $33.86 | 520 |
| 2021-09-15 | $33.86 | $33.88 | $33.86 | $33.86 | $33.86 | 580 |
| 2021-09-14 | $33.82 | $33.82 | $33.77 | $33.77 | $33.77 | 440 |
| 2021-09-13 | $33.83 | $33.83 | $33.75 | $33.83 | $33.83 | 4,506 |
| 2021-09-10 | $33.85 | $33.85 | $33.80 | $33.80 | $33.80 | 2,453 |
| 2021-09-09 | $33.91 | $33.92 | $33.90 | $33.90 | $33.90 | 540 |
| 2021-09-08 | $33.91 | $33.91 | $33.86 | $33.91 | $33.91 | 6,340 |
| 2021-09-07 | $33.90 | $33.92 | $33.90 | $33.92 | $33.92 | 1,301 |
| 2021-09-03 | $33.97 | $34.02 | $33.97 | $34.01 | $34.01 | 3,919 |
| 2021-09-02 | $33.95 | $34.01 | $33.94 | $33.98 | $33.98 | 1,222 |
| 2021-09-01 | $33.97 | $34.05 | $33.97 | $33.97 | $33.97 | 8,161 |
| 2021-08-31 | $33.99 | $34.05 | $33.96 | $33.96 | $33.96 | 1,223 |
| 2021-08-30 | $33.92 | $34.05 | $33.92 | $33.98 | $33.98 | 4,961 |
| 2021-08-27 | $33.82 | $33.95 | $33.82 | $33.95 | $33.95 | 781 |
| 2021-08-26 | $33.89 | $33.89 | $33.88 | $33.88 | $33.88 | 25,262 |
| 2021-08-25 | $33.86 | $33.88 | $33.85 | $33.88 | $33.88 | 2,646 |
| 2021-08-24 | $33.83 | $33.84 | $33.83 | $33.83 | $33.83 | 2,828 |
| 2021-08-23 | $33.77 | $33.92 | $33.77 | $33.86 | $33.86 | 10,120 |
| 2021-08-20 | $33.80 | $33.85 | $33.75 | $33.77 | $33.77 | 5,103 |
| 2021-08-19 | $33.69 | $33.69 | $33.65 | $33.65 | $33.65 | 5,148 |
| 2021-08-18 | $33.72 | $33.84 | $33.69 | $33.69 | $33.69 | 1,950 |
| 2021-08-17 | $33.70 | $33.80 | $33.70 | $33.80 | $33.80 | 551 |
| 2021-08-16 | $33.93 | $33.93 | $33.80 | $33.87 | $33.87 | 4,051 |
| 2021-08-13 | $33.85 | $33.90 | $33.85 | $33.87 | $33.87 | 2,403 |
| 2021-08-12 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 319 |
| 2021-08-11 | $33.80 | $33.83 | $33.75 | $33.80 | $33.80 | 9,316 |
| 2021-08-10 | $33.89 | $33.89 | $33.78 | $33.78 | $33.78 | 852 |
| 2021-08-09 | $33.74 | $33.78 | $33.74 | $33.78 | $33.78 | 459 |
| 2021-08-06 | $33.82 | $33.84 | $33.78 | $33.78 | $33.78 | 281 |
| 2021-08-05 | $33.69 | $33.79 | $33.69 | $33.76 | $33.76 | 1,467 |
| 2021-08-04 | $33.71 | $33.74 | $33.71 | $33.71 | $33.71 | 1,043 |
| 2021-08-03 | $33.62 | $33.74 | $33.62 | $33.74 | $33.74 | 1,460 |
| 2021-08-02 | $33.73 | $33.73 | $33.64 | $33.64 | $33.64 | 1,525 |
| 2021-07-30 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 1,266 |
| 2021-07-29 | $33.77 | $33.77 | $33.72 | $33.76 | $33.76 | 1,266 |
| 2021-07-28 | $33.68 | $33.71 | $33.68 | $33.71 | $33.71 | 412 |
| 2021-07-27 | $33.63 | $33.70 | $33.63 | $33.70 | $33.70 | 273 |
| 2021-07-26 | $33.81 | $33.81 | $33.73 | $33.75 | $33.75 | 2,980 |
| 2021-07-23 | $33.70 | $33.76 | $33.68 | $33.76 | $33.76 | 5,145 |
| 2021-07-22 | $33.65 | $33.66 | $33.57 | $33.66 | $33.66 | 2,142 |
| 2021-07-21 | $33.52 | $33.64 | $33.50 | $33.62 | $33.62 | 5,192 |
| 2021-07-20 | $33.43 | $33.57 | $33.41 | $33.49 | $33.49 | 20,030 |
| 2021-07-19 | $33.49 | $33.49 | $33.20 | $33.27 | $33.27 | 106,221 |
| 2021-07-16 | $33.74 | $33.74 | $33.51 | $33.52 | $33.52 | 5,374 |
| 2021-07-15 | $33.61 | $33.67 | $33.55 | $33.57 | $33.57 | 45,075 |
| 2021-07-14 | $33.71 | $33.71 | $33.60 | $33.61 | $33.61 | 142,661 |
| 2021-07-13 | $33.68 | $33.70 | $33.60 | $33.60 | $33.60 | 3,563 |
| 2021-07-12 | $33.65 | $33.70 | $33.64 | $33.69 | $33.69 | 9,458 |
| 2021-07-09 | $33.65 | $33.67 | $33.64 | $33.64 | $33.64 | 7,515 |
| 2021-07-08 | $33.49 | $33.58 | $33.47 | $33.53 | $33.53 | 24,344 |
| 2021-07-07 | $33.66 | $33.69 | $33.63 | $33.63 | $33.63 | 8,921 |
| 2021-07-06 | $33.67 | $33.68 | $33.60 | $33.62 | $33.62 | 9,218 |
| 2021-07-02 | $33.72 | $33.72 | $33.61 | $33.64 | $33.64 | 17,392 |
| 2021-07-01 | $33.44 | $33.62 | $33.44 | $33.58 | $33.58 | 22,629 |
| 2021-06-30 | $33.55 | $33.57 | $33.47 | $33.52 | $33.52 | 23,405 |
| 2021-06-29 | $33.66 | $33.66 | $33.47 | $33.50 | $33.50 | 43,750 |
| 2021-06-28 | $33.61 | $33.61 | $33.50 | $33.57 | $33.57 | 26,496 |
| 2021-06-25 | $33.61 | $33.61 | $33.47 | $33.57 | $33.57 | 36,718 |
| 2021-06-24 | $33.52 | $33.55 | $33.46 | $33.49 | $33.49 | 94,376 |
| 2021-06-23 | $33.46 | $33.48 | $33.43 | $33.44 | $33.44 | 32,545 |
| 2021-06-22 | $33.39 | $33.47 | $33.31 | $33.46 | $33.46 | 41,455 |
| 2021-06-21 | $33.28 | $33.39 | $33.12 | $33.38 | $33.38 | 89,317 |
| 2021-06-18 | $33.20 | $33.23 | $33.15 | $33.21 | $33.21 | 85,796 |
| 2021-06-17 | $33.26 | $33.32 | $33.15 | $33.15 | $33.15 | 41,998 |
| 2021-06-16 | $33.21 | $33.21 | $33.10 | $33.16 | $33.16 | 2,300 |
| 2021-06-15 | $33.19 | $33.22 | $33.10 | $33.22 | $33.22 | 30,366 |
| 2021-06-14 | $33.12 | $33.21 | $33.10 | $33.18 | $33.18 | 63,876 |
| 2021-06-11 | $33.07 | $33.25 | $33.07 | $33.16 | $33.16 | 2,868 |
| 2021-06-10 | $33.08 | $33.14 | $33.07 | $33.14 | $33.14 | 3,612 |
| 2021-06-09 | $33.21 | $33.21 | $33.07 | $33.07 | $33.07 | 13,557 |
| 2021-06-08 | $33.20 | $33.20 | $33.08 | $33.14 | $33.14 | 825 |
| 2021-06-07 | $33.21 | $33.21 | $33.14 | $33.14 | $33.14 | 1,000 |
| 2021-06-04 | $33.21 | $33.21 | $33.14 | $33.14 | $33.14 | 102 |
| 2021-06-03 | $33.06 | $33.22 | $33.06 | $33.22 | $33.22 | 11,411 |
| 2021-06-02 | $33.15 | $33.19 | $33.12 | $33.19 | $33.19 | 30,572 |
| 2021-06-01 | $33.06 | $33.22 | $33.06 | $33.22 | $33.22 | 228,966 |
| 2021-05-28 | $33.06 | $33.11 | $33.06 | $33.11 | $33.11 | 466 |
| 2021-05-27 | $33.12 | $33.12 | $33.10 | $33.10 | $33.10 | 100 |
| 2021-05-26 | $33.11 | $33.15 | $33.11 | $33.11 | $33.11 | 955 |
| 2021-05-25 | $33.07 | $33.11 | $33.05 | $33.11 | $33.11 | 1,189 |
| 2021-05-24 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 400 |
| 2021-05-21 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2021-05-20 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 2,572 |
| 2021-05-19 | $33.03 | $33.06 | $33.03 | $33.06 | $33.06 | 2,572 |
| 2021-05-18 | $33.04 | $33.14 | $33.04 | $33.09 | $33.09 | 3,459 |
| 2021-05-17 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2021-05-14 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 34 |
| 2021-05-13 | $33.03 | $33.06 | $33.02 | $33.06 | $33.06 | 2,675 |
| 2021-05-12 | $33.03 | $33.08 | $32.75 | $33.01 | $33.01 | 6,064 |
| 2021-05-11 | $33.03 | $33.06 | $33.02 | $33.06 | $33.06 | 838 |
| 2021-05-10 | $33.06 | $33.11 | $33.05 | $33.11 | $33.11 | 4,501 |
| 2021-05-07 | $33.06 | $33.11 | $33.06 | $33.11 | $33.11 | 477 |
| 2021-05-06 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 0 |
| 2021-05-05 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 1,078 |
| 2021-05-04 | $33.02 | $33.08 | $33.02 | $33.08 | $33.08 | 1,078 |
| 2021-05-03 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 1 |
| 2021-04-30 | $33.03 | $33.09 | $33.03 | $33.09 | $33.09 | 152 |
| 2021-04-29 | $33.10 | $33.15 | $33.10 | $33.10 | $33.10 | 1,576 |
| 2021-04-28 | $33.10 | $33.10 | $33.03 | $33.10 | $33.10 | 3,937 |
| 2021-04-27 | $33.03 | $33.09 | $33.03 | $33.09 | $33.09 | 799 |
| 2021-04-26 | $33.04 | $33.09 | $33.03 | $33.09 | $33.09 | 796 |
| 2021-04-23 | $33.08 | $33.09 | $33.04 | $33.09 | $33.09 | 8,422 |
| 2021-04-22 | $33.03 | $33.07 | $33.03 | $33.07 | $33.07 | 416 |
| 2021-04-21 | $33.02 | $33.07 | $33.02 | $33.07 | $33.07 | 1,059 |
| 2021-04-20 | $33.12 | $33.12 | $33.06 | $33.06 | $33.06 | 469 |
| 2021-04-19 | $33.01 | $33.08 | $33.01 | $33.08 | $33.08 | 1,171 |
| 2021-04-16 | $33.01 | $33.15 | $33.01 | $33.08 | $33.08 | 320 |
| 2021-04-15 | $33.03 | $33.08 | $33.03 | $33.08 | $33.08 | 667 |
| 2021-04-14 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 91 |
| 2021-04-13 | $33.14 | $33.14 | $33.08 | $33.08 | $33.08 | 1,592 |
| 2021-04-12 | $32.99 | $33.09 | $32.99 | $33.07 | $33.07 | 8,211 |
| 2021-04-09 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 2 |
| 2021-04-08 | $33.05 | $33.06 | $33.04 | $33.06 | $33.06 | 1,812 |
| 2021-04-07 | $33.12 | $33.12 | $33.05 | $33.05 | $33.05 | 117 |
| 2021-04-06 | $32.99 | $33.04 | $32.97 | $33.04 | $33.04 | 2,345 |
| 2021-04-05 | $32.99 | $33.04 | $32.97 | $33.04 | $33.04 | 6,993 |
| 2021-04-01 | $32.94 | $33.01 | $32.94 | $33.01 | $33.01 | 810 |
| 2021-03-31 | $32.98 | $32.98 | $32.91 | $32.91 | $32.91 | 9,317 |
| 2021-03-30 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 0 |
| 2021-03-29 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 521 |
| 2021-03-26 | $32.84 | $32.95 | $32.84 | $32.95 | $32.95 | 521 |
| 2021-03-25 | $32.84 | $32.86 | $32.83 | $32.86 | $32.86 | 1,000 |
| 2021-03-24 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 166 |
| 2021-03-23 | $32.85 | $32.87 | $32.84 | $32.87 | $32.87 | 3,605 |
| 2021-03-22 | $32.85 | $32.90 | $32.83 | $32.90 | $32.90 | 2,599 |
| 2021-03-19 | $32.82 | $32.83 | $32.82 | $32.83 | $32.83 | 5,726 |
| 2021-03-18 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 420 |
| 2021-03-17 | $32.79 | $32.89 | $32.79 | $32.89 | $32.89 | 420 |
| 2021-03-16 | $32.81 | $32.87 | $32.81 | $32.87 | $32.87 | 340 |
| 2021-03-15 | $32.82 | $32.87 | $32.80 | $32.87 | $32.87 | 246 |
| 2021-03-12 | $32.86 | $32.86 | $32.75 | $32.81 | $32.81 | 6,614 |
| 2021-03-11 | $32.76 | $32.80 | $32.76 | $32.80 | $32.80 | 433 |
| 2021-03-10 | $32.70 | $32.76 | $32.70 | $32.76 | $32.76 | 503 |
| 2021-03-09 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 928 |
| 2021-03-08 | $32.71 | $32.71 | $32.60 | $32.66 | $32.66 | 928 |
| 2021-03-05 | $32.58 | $32.60 | $32.45 | $32.60 | $32.60 | 4,041 |
| 2021-03-04 | $32.58 | $32.58 | $32.50 | $32.50 | $32.50 | 223 |
| 2021-03-03 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 132 |
| 2021-03-02 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 1,260 |
| 2021-03-01 | $32.69 | $32.71 | $32.62 | $32.71 | $32.71 | 1,260 |
| 2021-02-26 | $32.49 | $32.54 | $32.49 | $32.49 | $32.49 | 1,792 |
| 2021-02-25 | $32.63 | $32.63 | $32.52 | $32.52 | $32.52 | 686 |
| 2021-02-24 | $32.70 | $32.70 | $32.63 | $32.68 | $32.68 | 2,228 |
| 2021-02-23 | $32.58 | $32.67 | $32.54 | $32.67 | $32.67 | 1,618 |
| 2021-02-22 | $32.08 | $32.67 | $32.08 | $32.65 | $32.65 | 1,304 |
| 2021-02-19 | $32.64 | $32.68 | $32.64 | $32.67 | $32.67 | 1,200 |
| 2021-02-18 | $32.64 | $32.64 | $32.61 | $32.63 | $32.63 | 3,664 |
| 2021-02-17 | $32.61 | $32.66 | $32.61 | $32.66 | $32.66 | 784 |
| 2021-02-16 | $32.64 | $32.71 | $32.64 | $32.69 | $32.69 | 3,975 |
| 2021-02-12 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 275 |
| 2021-02-11 | $32.55 | $32.64 | $32.55 | $32.59 | $32.59 | 3,356 |
| 2021-02-10 | $32.59 | $32.64 | $32.55 | $32.62 | $32.62 | 5,049 |
| 2021-02-09 | $32.61 | $32.65 | $32.60 | $32.65 | $32.65 | 1,056 |
| 2021-02-08 | $32.60 | $32.62 | $32.59 | $32.62 | $32.62 | 2,388 |
| 2021-02-05 | $32.58 | $32.61 | $32.58 | $32.61 | $32.61 | 110 |
| 2021-02-04 | $32.55 | $32.60 | $32.54 | $32.60 | $32.60 | 884 |
| 2021-02-03 | $32.45 | $32.50 | $32.45 | $32.50 | $32.50 | 11,925 |
| 2021-02-02 | $32.53 | $32.55 | $32.40 | $32.47 | $32.47 | 3,965 |
| 2021-02-01 | $32.18 | $32.36 | $32.16 | $32.36 | $32.36 | 933 |
| 2021-01-29 | $32.12 | $32.22 | $32.12 | $32.22 | $32.22 | 5,418 |
| 2021-01-28 | $32.13 | $32.39 | $32.13 | $32.24 | $32.24 | 5,547 |
| 2021-01-27 | $32.35 | $32.35 | $32.16 | $32.17 | $32.17 | 14,812 |
| 2021-01-26 | $32.46 | $32.55 | $32.45 | $32.51 | $32.51 | 31,851 |
| 2021-01-25 | $32.52 | $32.52 | $32.16 | $32.46 | $32.46 | 272,309 |
| 2021-01-22 | $32.54 | $32.54 | $32.47 | $32.53 | $32.53 | 33,642 |
| 2021-01-21 | $32.50 | $32.56 | $32.47 | $32.56 | $32.56 | 6,533 |
| 2021-01-20 | $32.49 | $32.53 | $32.47 | $32.50 | $32.50 | 70,297 |
| 2021-01-19 | $32.37 | $32.49 | $32.37 | $32.49 | $32.49 | 2,092 |
| 2021-01-15 | $32.40 | $32.45 | $32.34 | $32.41 | $32.41 | 3,227 |
| 2021-01-14 | $32.45 | $32.52 | $32.44 | $32.47 | $32.47 | 2,922 |
| 2021-01-13 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 86 |
| 2021-01-12 | $32.50 | $32.50 | $32.38 | $32.43 | $32.43 | 23,862 |
| 2021-01-11 | $32.46 | $32.48 | $32.37 | $32.43 | $32.43 | 1,440 |
| 2021-01-08 | $32.43 | $32.51 | $32.15 | $32.51 | $32.51 | 3,922 |
| 2021-01-07 | $32.43 | $32.51 | $32.40 | $32.48 | $32.48 | 3,378 |
| 2021-01-06 | $32.40 | $32.43 | $32.27 | $32.27 | $32.27 | 4,393 |
| 2021-01-05 | $32.24 | $32.35 | $32.24 | $32.30 | $32.30 | 3,202 |
| 2021-01-04 | $32.30 | $32.30 | $32.26 | $32.26 | $32.26 | 820 |
| 2020-12-31 | $32.39 | $32.47 | $32.39 | $32.45 | $32.45 | 366 |
| 2020-12-30 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 48 |
| 2020-12-29 | $32.76 | $32.76 | $32.36 | $32.36 | $32.36 | 1,217 |
| 2020-12-28 | $32.46 | $32.47 | $32.39 | $32.39 | $32.39 | 1,481 |
| 2020-12-24 | $32.38 | $32.39 | $32.34 | $32.34 | $32.34 | 844 |
| 2020-12-23 | $32.33 | $32.33 | $32.29 | $32.29 | $32.29 | 5,882 |
| 2020-12-22 | $32.27 | $32.34 | $32.27 | $32.34 | $32.34 | 502 |
| 2020-12-21 | $32.25 | $32.35 | $32.17 | $32.27 | $32.27 | 3,727 |
| 2020-12-18 | $32.23 | $32.33 | $32.21 | $32.33 | $32.33 | 4,604 |
| 2020-12-17 | $32.27 | $32.40 | $32.27 | $32.35 | $32.35 | 940 |
| 2020-12-16 | $32.24 | $32.28 | $32.24 | $32.28 | $32.28 | 2,258 |
| 2020-12-15 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 89 |
| 2020-12-14 | $32.32 | $32.32 | $32.20 | $32.20 | $32.20 | 1,192 |
| 2020-12-11 | $32.23 | $32.27 | $32.15 | $32.22 | $32.22 | 5,605 |
| 2020-12-10 | $32.19 | $32.35 | $32.19 | $32.29 | $32.29 | 2,195 |
| 2020-12-09 | $32.27 | $32.40 | $32.25 | $32.30 | $32.30 | 1,444 |
| 2020-12-08 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 166 |
| 2020-12-07 | $32.30 | $32.32 | $32.23 | $32.32 | $32.32 | 1,226 |
| 2020-12-04 | $32.39 | $32.39 | $32.31 | $32.31 | $32.31 | 4,011 |
| 2020-12-03 | $32.34 | $32.34 | $32.25 | $32.25 | $32.25 | 279 |
| 2020-12-02 | $32.15 | $32.33 | $32.15 | $32.27 | $32.27 | 2,224 |
| 2020-12-01 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 507 |
| 2020-11-30 | $32.10 | $32.26 | $32.09 | $32.20 | $32.20 | 18,197 |
| 2020-11-27 | $32.16 | $32.23 | $32.16 | $32.22 | $32.22 | 677 |
| 2020-11-25 | $32.14 | $32.27 | $32.11 | $32.21 | $32.21 | 6,630 |
| 2020-11-24 | $32.09 | $32.23 | $32.09 | $32.21 | $32.21 | 2,208 |
| 2020-11-23 | $31.97 | $32.11 | $31.97 | $32.11 | $32.11 | 4,854 |
| 2020-11-20 | $32.02 | $32.14 | $32.02 | $32.07 | $32.07 | 714 |
| 2020-11-19 | $31.96 | $32.09 | $31.96 | $32.09 | $32.09 | 581 |
| 2020-11-18 | $32.15 | $32.15 | $32.00 | $32.07 | $32.07 | 3,132 |
| 2020-11-17 | $32.15 | $32.22 | $32.05 | $32.15 | $32.15 | 1,709 |
| 2020-11-16 | $32.24 | $32.24 | $32.18 | $32.23 | $32.23 | 6,080 |
| 2020-11-13 | $32.12 | $32.17 | $32.11 | $32.16 | $32.16 | 1,205 |
| 2020-11-12 | $32.10 | $32.12 | $31.95 | $31.95 | $31.95 | 1,196 |
| 2020-11-11 | $31.98 | $32.16 | $31.93 | $32.09 | $32.09 | 13,129 |
| 2020-11-10 | $32.01 | $32.01 | $32.00 | $32.00 | $32.00 | 654 |
| 2020-11-09 | $32.15 | $32.17 | $32.06 | $32.06 | $32.06 | 524 |
| 2020-11-06 | $31.84 | $31.89 | $31.84 | $31.89 | $31.89 | 439 |
| 2020-11-05 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 173 |
| 2020-11-04 | $31.76 | $31.81 | $31.73 | $31.73 | $31.73 | 379 |
| 2020-11-03 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 2,007 |
| 2020-11-02 | $31.38 | $31.38 | $31.21 | $31.25 | $31.25 | 2,007 |
| 2020-10-30 | $31.21 | $31.21 | $30.98 | $31.06 | $31.06 | 1,173 |
| 2020-10-29 | $31.20 | $31.28 | $31.12 | $31.28 | $31.28 | 1,368 |
| 2020-10-28 | $31.24 | $31.24 | $31.00 | $31.09 | $31.09 | 1,746 |
| 2020-10-27 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 132 |
| 2020-10-26 | $31.41 | $31.49 | $31.41 | $31.49 | $31.49 | 1,456 |
| 2020-10-23 | $31.77 | $31.77 | $31.71 | $31.71 | $31.71 | 507 |
| 2020-10-22 | $31.62 | $31.77 | $31.62 | $31.68 | $31.68 | 2,459 |
| 2020-10-21 | $31.68 | $31.72 | $31.51 | $31.62 | $31.62 | 3,657 |
| 2020-10-20 | $31.72 | $31.75 | $31.59 | $31.62 | $31.62 | 6,694 |
| 2020-10-19 | $31.86 | $31.94 | $31.55 | $31.55 | $31.55 | 9,395 |
| 2020-10-16 | $31.88 | $31.88 | $31.68 | $31.82 | $31.82 | 24,001 |
| 2020-10-15 | $31.70 | $31.80 | $31.65 | $31.80 | $31.80 | 9,547 |
| 2020-10-14 | $31.80 | $31.83 | $31.66 | $31.75 | $31.75 | 12,816 |
| 2020-10-13 | $31.78 | $31.87 | $31.74 | $31.79 | $31.79 | 10,420 |
| 2020-10-12 | $31.81 | $31.93 | $31.81 | $31.84 | $31.84 | 51,006 |
| 2020-10-09 | $31.55 | $31.67 | $31.55 | $31.67 | $31.67 | 417 |
| 2020-10-08 | $31.60 | $31.62 | $31.46 | $31.57 | $31.57 | 4,350 |
| 2020-10-07 | $31.50 | $31.50 | $31.50 | $31.50 | $31.50 | 103 |
| 2020-10-06 | $31.50 | $31.55 | $31.26 | $31.30 | $31.30 | 7,865 |
| 2020-10-05 | $31.37 | $31.45 | $31.34 | $31.42 | $31.42 | 4,757 |
| 2020-10-02 | $31.52 | $31.52 | $31.27 | $31.27 | $31.27 | 2,400 |
| 2020-10-01 | $31.37 | $31.40 | $31.29 | $31.34 | $31.34 | 2,103 |
| 2020-09-30 | $31.43 | $31.44 | $31.31 | $31.34 | $31.34 | 4,048 |
| 2020-09-29 | $31.30 | $31.33 | $31.24 | $31.25 | $31.25 | 7,380 |
| 2020-09-28 | $31.22 | $31.33 | $31.20 | $31.26 | $31.26 | 5,710 |
| 2020-09-25 | $31.04 | $31.14 | $31.04 | $31.14 | $31.14 | 1,291 |
| 2020-09-24 | $30.91 | $30.97 | $30.87 | $30.97 | $30.97 | 1,294 |
| 2020-09-23 | $31.05 | $31.05 | $30.91 | $30.91 | $30.91 | 1,744 |
| 2020-09-22 | $31.10 | $31.17 | $30.98 | $31.17 | $31.17 | 5,085 |
| 2020-09-21 | $31.04 | $31.09 | $30.83 | $31.06 | $31.06 | 4,547 |
| 2020-09-18 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 44 |
| 2020-09-17 | $31.27 | $31.33 | $31.16 | $31.16 | $31.16 | 795 |
| 2020-09-16 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 83 |
| 2020-09-15 | $31.40 | $31.55 | $31.24 | $31.34 | $31.34 | 8,562 |
| 2020-09-14 | $31.46 | $31.47 | $31.42 | $31.42 | $31.42 | 2,959 |
| 2020-09-11 | $31.32 | $31.41 | $31.17 | $31.29 | $31.29 | 4,368 |
| 2020-09-10 | $31.30 | $31.30 | $31.20 | $31.26 | $31.26 | 6,411 |
| 2020-09-09 | $31.36 | $31.57 | $31.23 | $31.39 | $31.39 | 6,676 |
| 2020-09-08 | $31.18 | $31.28 | $31.05 | $31.17 | $31.17 | 13,681 |
| 2020-09-04 | $31.50 | $31.50 | $31.25 | $31.34 | $31.34 | 16,272 |
| 2020-09-03 | $31.48 | $31.52 | $31.27 | $31.36 | $31.36 | 4,988 |
| 2020-09-02 | $31.67 | $31.70 | $31.63 | $31.70 | $31.70 | 780 |
| 2020-09-01 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 352 |
| 2020-08-31 | $31.67 | $31.69 | $31.61 | $31.61 | $31.61 | 1,958 |
| 2020-08-28 | $31.54 | $31.67 | $31.54 | $31.67 | $31.67 | 2,480 |
| 2020-08-27 | $31.61 | $31.62 | $31.61 | $31.62 | $31.62 | 182 |
| 2020-08-26 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 248 |
| 2020-08-25 | $31.62 | $31.62 | $31.57 | $31.57 | $31.57 | 262 |
| 2020-08-24 | $31.46 | $31.60 | $31.46 | $31.54 | $31.54 | 3,952 |
| 2020-08-21 | $31.42 | $31.51 | $31.39 | $31.47 | $31.47 | 13,718 |
| 2020-08-20 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 198 |
| 2020-08-19 | $31.45 | $31.46 | $31.45 | $31.45 | $31.45 | 1,558 |
| 2020-08-18 | $31.45 | $31.47 | $31.44 | $31.44 | $31.44 | 974 |
| 2020-08-17 | $31.39 | $31.48 | $31.39 | $31.42 | $31.42 | 5,020 |
| 2020-08-14 | $31.35 | $31.35 | $31.35 | $31.35 | $31.35 | 420 |
| 2020-08-13 | $31.47 | $31.47 | $31.38 | $31.38 | $31.38 | 923 |
| 2020-08-12 | $31.49 | $31.49 | $31.41 | $31.41 | $31.41 | 530 |
| 2020-08-11 | $31.42 | $31.48 | $31.25 | $31.25 | $31.25 | 7,111 |
| 2020-08-10 | $31.37 | $31.43 | $31.36 | $31.36 | $31.36 | 4,438 |
| 2020-08-07 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 141 |
| 2020-08-06 | $31.17 | $31.27 | $31.17 | $31.27 | $31.27 | 157 |
| 2020-08-05 | $31.34 | $31.34 | $31.24 | $31.24 | $31.24 | 1,465 |
| 2020-08-04 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 32 |
| 2020-08-03 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 22 |
| 2020-07-31 | $30.88 | $31.10 | $30.87 | $31.06 | $31.06 | 22,709 |
| 2020-07-30 | $30.91 | $30.96 | $30.91 | $30.96 | $30.96 | 692 |
| 2020-07-29 | $31.07 | $31.07 | $30.93 | $31.01 | $31.01 | 2,816 |
| 2020-07-28 | $31.00 | $31.00 | $30.91 | $30.91 | $30.91 | 916 |
| 2020-07-27 | $30.99 | $31.09 | $30.96 | $31.07 | $31.07 | 2,805 |
| 2020-07-24 | $30.95 | $30.96 | $30.80 | $30.89 | $30.89 | 1,832 |
| 2020-07-23 | $30.96 | $31.16 | $30.96 | $30.96 | $30.96 | 12,240 |
| 2020-07-22 | $31.11 | $31.13 | $31.08 | $31.11 | $31.11 | 3,580 |
| 2020-07-21 | $31.16 | $31.16 | $31.01 | $31.02 | $31.02 | 3,804 |
| 2020-07-20 | $30.92 | $31.05 | $30.92 | $31.02 | $31.02 | 8,500 |
| 2020-07-17 | $31.03 | $31.03 | $30.90 | $30.92 | $30.92 | 1,600 |
| 2020-07-16 | $30.82 | $30.92 | $30.82 | $30.86 | $30.86 | 4,100 |
| 2020-07-15 | $31.05 | $31.05 | $30.80 | $30.89 | $30.89 | 1,800 |
| 2020-07-14 | $30.70 | $30.89 | $30.70 | $30.74 | $30.74 | 3,200 |
| 2020-07-13 | $30.82 | $30.98 | $30.54 | $30.54 | $30.54 | 6,900 |
| 2020-07-10 | $30.28 | $30.84 | $30.28 | $30.79 | $30.79 | 8,000 |
| 2020-07-09 | $30.76 | $30.79 | $30.59 | $30.76 | $30.76 | 11,900 |
| 2020-07-08 | $30.79 | $30.79 | $30.55 | $30.64 | $30.64 | 11,200 |
| 2020-07-07 | $30.80 | $30.83 | $30.64 | $30.64 | $30.65 | 10,900 |
| 2020-07-06 | $30.88 | $30.88 | $30.65 | $30.78 | $30.78 | 11,800 |
| 2020-07-02 | $30.79 | $30.83 | $30.52 | $30.63 | $30.63 | 17,900 |
| 2020-07-01 | $30.55 | $30.61 | $30.47 | $30.52 | $30.52 | 22,900 |
| 2020-06-30 | $30.37 | $30.62 | $30.32 | $30.52 | $30.52 | 14,400 |
| 2020-06-29 | $30.21 | $30.32 | $30.08 | $30.27 | $30.27 | 330,500 |
| 2020-06-26 | $30.45 | $30.45 | $30.06 | $30.14 | $30.14 | 30,735 |
| 2020-06-25 | $30.27 | $30.41 | $30.22 | $30.36 | $30.36 | 18,528 |
| 2020-06-24 | $30.51 | $30.51 | $30.13 | $30.32 | $30.32 | 36,561 |
| 2020-06-23 | $30.47 | $30.66 | $30.45 | $30.56 | $30.56 | 82,270 |
| 2020-06-22 | $30.39 | $30.54 | $30.38 | $30.47 | $30.47 | 43,647 |
FT Cboe Vest U.S. Equity Deep Buffer ETF - June (DJUN) News Headlines
Recent FT Cboe Vest U.S. Equity Deep Buffer ETF - June (DJUN) News
Similar Companies to FT Cboe Vest U.S. Equity Deep Buffer ETF - June (DJUN) 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 | -- | -- | -- |