FT Cboe Vest U.S. Equity Deep Buffer ETF - March (DMAR) Exchange: BATS
Data as of May 9, 2025
$37.85 ($0.11) 0.28%
FT Cboe Vest U.S. Equity Deep Buffer ETF - March - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Deep Buffer ETF - March.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $37.82 |
| Previous Close | $37.85 |
| High | $38.02 |
| Low | $37.82 |
| Adjusted Open | $37.82 |
| Previous Adjusted Close | $37.85 |
| Adjusted High | $38.02 |
| Adjusted Low | $37.82 |
About FT Cboe Vest U.S. Equity Deep Buffer ETF - March (DMAR)
FT Cboe Vest U.S. Equity Deep Buffer ETF - March
Invest in FT Cboe Vest U.S. Equity Deep Buffer ETF - March (DMAR)
Historical Stock Data for FT Cboe Vest U.S. Equity Deep Buffer ETF - March (DMAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $37.82 | $38.02 | $37.82 | $37.85 | $37.85 | 12,020 |
| 2025-05-07 | $37.75 | $37.77 | $37.63 | $37.74 | $37.74 | 4,941 |
| 2025-05-06 | $37.64 | $37.77 | $37.64 | $37.69 | $37.69 | 4,008 |
| 2025-05-05 | $37.88 | $37.93 | $37.81 | $37.83 | $37.83 | 17,420 |
| 2025-05-02 | $37.88 | $37.98 | $37.86 | $37.86 | $37.86 | 106,678 |
| 2025-05-01 | $37.80 | $37.91 | $37.67 | $37.68 | $37.68 | 52,233 |
| 2025-04-30 | $37.32 | $37.66 | $37.17 | $37.53 | $37.53 | 24,715 |
| 2025-04-29 | $37.42 | $37.58 | $37.37 | $37.57 | $37.57 | 12,072 |
| 2025-04-28 | $37.48 | $37.49 | $37.23 | $37.45 | $37.45 | 20,826 |
| 2025-04-25 | $37.31 | $37.43 | $37.20 | $37.42 | $37.42 | 819,360 |
| 2025-04-24 | $37.01 | $37.29 | $37.00 | $37.27 | $37.27 | 16,137 |
| 2025-04-23 | $36.98 | $37.19 | $36.86 | $36.91 | $36.91 | 64,193 |
| 2025-04-22 | $36.42 | $36.69 | $36.42 | $36.62 | $36.62 | 17,024 |
| 2025-04-21 | $36.35 | $36.35 | $35.96 | $36.18 | $36.18 | 27,775 |
| 2025-04-17 | $36.64 | $36.73 | $36.52 | $36.60 | $36.60 | 48,388 |
| 2025-04-16 | $36.78 | $36.87 | $36.38 | $36.58 | $36.58 | 26,429 |
| 2025-04-15 | $37.06 | $37.14 | $36.97 | $37.00 | $37.00 | 80,844 |
| 2025-04-14 | $37.27 | $37.27 | $36.83 | $37.04 | $37.04 | 61,765 |
| 2025-04-11 | $36.47 | $36.87 | $36.39 | $36.86 | $36.86 | 57,172 |
| 2025-04-10 | $36.81 | $36.82 | $36.25 | $36.55 | $36.55 | 92,799 |
| 2025-04-09 | $35.34 | $37.20 | $35.34 | $37.04 | $37.04 | 124,399 |
| 2025-04-08 | $36.42 | $36.50 | $35.40 | $35.55 | $35.55 | 83,085 |
| 2025-04-07 | $35.29 | $36.30 | $35.07 | $35.86 | $35.86 | 194,930 |
| 2025-04-04 | $36.57 | $36.57 | $35.83 | $35.86 | $35.86 | 125,345 |
| 2025-04-03 | $37.39 | $37.39 | $36.97 | $36.99 | $36.99 | 49,683 |
| 2025-04-02 | $37.55 | $37.92 | $37.55 | $37.88 | $37.88 | 30,849 |
| 2025-04-01 | $37.61 | $37.77 | $37.52 | $37.73 | $37.73 | 212,964 |
| 2025-03-31 | $37.36 | $37.68 | $37.27 | $37.68 | $37.68 | 32,942 |
| 2025-03-28 | $37.95 | $37.95 | $37.55 | $37.60 | $37.60 | 44,921 |
| 2025-03-27 | $37.90 | $38.02 | $37.89 | $37.92 | $37.92 | 101,276 |
| 2025-03-26 | $38.17 | $38.17 | $37.88 | $38.02 | $38.02 | 491,461 |
| 2025-03-25 | $38.07 | $38.20 | $38.07 | $38.12 | $38.12 | 217,965 |
| 2025-03-24 | $38.02 | $38.15 | $37.99 | $38.11 | $38.11 | 287,321 |
| 2025-03-21 | $37.52 | $37.79 | $37.44 | $37.79 | $37.79 | 83,918 |
| 2025-03-20 | $37.78 | $38.12 | $37.72 | $37.80 | $37.80 | 66,489 |
| 2025-03-19 | $37.78 | $38.08 | $37.59 | $37.87 | $37.87 | 8,842 |
| 2025-03-18 | $37.77 | $37.77 | $37.38 | $37.44 | $37.44 | 123,673 |
| 2025-03-17 | $37.75 | $38.02 | $37.63 | $37.89 | $37.89 | 11,648 |
| 2025-03-14 | $37.07 | $37.63 | $37.07 | $37.63 | $37.63 | 6,471 |
| 2025-03-13 | $37.20 | $37.20 | $36.74 | $36.82 | $36.82 | 6,905 |
| 2025-03-12 | $37.48 | $37.54 | $37.28 | $37.36 | $37.36 | 9,375 |
| 2025-03-11 | $37.32 | $37.44 | $36.98 | $37.21 | $37.21 | 22,482 |
| 2025-03-10 | $37.83 | $37.83 | $37.18 | $37.38 | $37.38 | 21,612 |
| 2025-03-07 | $38.17 | $38.29 | $37.86 | $38.29 | $38.29 | 7,914 |
| 2025-03-06 | $38.10 | $38.36 | $37.99 | $38.04 | $38.04 | 6,803 |
| 2025-03-05 | $38.30 | $38.58 | $38.11 | $38.54 | $38.54 | 9,750 |
| 2025-03-04 | $38.06 | $38.49 | $38.06 | $38.27 | $38.27 | 134,510 |
| 2025-03-03 | $38.80 | $38.85 | $38.49 | $38.49 | $38.49 | 1,329 |
| 2025-02-28 | $38.65 | $38.86 | $38.51 | $38.86 | $38.86 | 7,170 |
| 2025-02-27 | $38.84 | $38.87 | $38.51 | $38.51 | $38.51 | 6,943 |
| 2025-02-26 | $38.89 | $38.96 | $38.77 | $38.80 | $38.80 | 28,690 |
| 2025-02-25 | $38.94 | $38.94 | $38.76 | $38.83 | $38.83 | 21,882 |
| 2025-02-24 | $38.84 | $38.97 | $38.84 | $38.90 | $38.90 | 6,410 |
| 2025-02-21 | $39.12 | $39.12 | $38.91 | $38.96 | $38.96 | 6,956 |
| 2025-02-20 | $39.09 | $39.10 | $39.06 | $39.10 | $39.10 | 9,047 |
| 2025-02-19 | $39.15 | $39.15 | $39.05 | $39.13 | $39.13 | 19,982 |
| 2025-02-18 | $39.05 | $39.10 | $39.05 | $39.09 | $39.09 | 801 |
| 2025-02-14 | $39.04 | $39.08 | $39.03 | $39.07 | $39.07 | 3,970 |
| 2025-02-13 | $38.96 | $39.02 | $38.96 | $39.02 | $39.02 | 4,267 |
| 2025-02-12 | $38.88 | $38.95 | $38.88 | $38.95 | $38.95 | 1,511 |
| 2025-02-11 | $38.85 | $38.99 | $38.85 | $38.94 | $38.94 | 4,104 |
| 2025-02-10 | $38.91 | $38.95 | $38.90 | $38.90 | $38.90 | 10,881 |
| 2025-02-07 | $39.00 | $39.00 | $38.81 | $38.84 | $38.84 | 3,953 |
| 2025-02-06 | $38.87 | $38.91 | $38.84 | $38.90 | $38.90 | 3,816 |
| 2025-02-05 | $38.76 | $38.85 | $38.76 | $38.82 | $38.82 | 4,236 |
| 2025-02-04 | $38.70 | $38.82 | $38.70 | $38.80 | $38.80 | 10,113 |
| 2025-02-03 | $38.52 | $38.76 | $38.49 | $38.65 | $38.65 | 22,627 |
| 2025-01-31 | $38.86 | $38.94 | $38.74 | $38.78 | $38.78 | 7,312 |
| 2025-01-30 | $38.84 | $38.85 | $38.75 | $38.84 | $38.84 | 2,178 |
| 2025-01-29 | $38.73 | $38.80 | $38.69 | $38.78 | $38.78 | 20,748 |
| 2025-01-28 | $38.64 | $38.81 | $38.64 | $38.79 | $38.79 | 11,740 |
| 2025-01-27 | $38.63 | $38.65 | $38.62 | $38.65 | $38.65 | 8,258 |
| 2025-01-24 | $38.88 | $38.88 | $38.82 | $38.85 | $38.85 | 6,495 |
| 2025-01-23 | $38.83 | $38.85 | $38.79 | $38.84 | $38.84 | 18,189 |
| 2025-01-22 | $38.80 | $38.82 | $38.80 | $38.82 | $38.82 | 151 |
| 2025-01-21 | $38.71 | $38.76 | $38.67 | $38.76 | $38.76 | 8,949 |
| 2025-01-17 | $38.58 | $38.67 | $38.58 | $38.62 | $38.62 | 40,733 |
| 2025-01-16 | $38.47 | $38.50 | $38.45 | $38.50 | $38.50 | 1,877 |
| 2025-01-15 | $38.41 | $38.51 | $38.41 | $38.50 | $38.50 | 4,903 |
| 2025-01-14 | $38.19 | $38.20 | $38.01 | $38.14 | $38.14 | 12,253 |
| 2025-01-13 | $37.92 | $38.12 | $37.92 | $38.12 | $38.12 | 3,579 |
| 2025-01-10 | $38.28 | $38.29 | $37.98 | $38.05 | $38.05 | 27,976 |
| 2025-01-08 | $38.21 | $38.32 | $38.20 | $38.32 | $38.32 | 6,906 |
| 2025-01-07 | $38.35 | $38.40 | $38.21 | $38.28 | $38.28 | 12,100 |
| 2025-01-06 | $38.44 | $38.53 | $38.40 | $38.44 | $38.44 | 19,767 |
| 2025-01-03 | $38.25 | $38.37 | $38.25 | $38.36 | $38.36 | 3,728 |
| 2025-01-02 | $38.07 | $38.14 | $38.07 | $38.14 | $38.14 | 3,326 |
| 2024-12-31 | $38.24 | $38.35 | $38.12 | $38.17 | $38.17 | 11,042 |
| 2024-12-30 | $38.14 | $38.27 | $38.14 | $38.25 | $38.25 | 8,017 |
| 2024-12-27 | $38.38 | $38.38 | $38.23 | $38.36 | $38.36 | 6,371 |
| 2024-12-26 | $38.45 | $38.49 | $38.45 | $38.48 | $38.48 | 2,714 |
| 2024-12-24 | $38.40 | $38.49 | $38.35 | $38.49 | $38.49 | 3,524 |
| 2024-12-23 | $38.12 | $38.29 | $38.11 | $38.28 | $38.28 | 11,065 |
| 2024-12-20 | $37.98 | $38.25 | $37.98 | $38.15 | $38.15 | 4,200 |
| 2024-12-19 | $38.04 | $38.04 | $37.94 | $37.94 | $37.94 | 15,794 |
| 2024-12-18 | $38.41 | $38.44 | $38.00 | $38.00 | $38.00 | 2,993 |
| 2024-12-17 | $38.38 | $38.43 | $38.37 | $38.43 | $38.43 | 5,516 |
| 2024-12-16 | $38.40 | $38.47 | $38.40 | $38.47 | $38.47 | 101,760 |
| 2024-12-13 | $38.42 | $38.44 | $38.38 | $38.44 | $38.44 | 1,674 |
| 2024-12-12 | $38.41 | $38.48 | $38.40 | $38.42 | $38.42 | 1,409 |
| 2024-12-11 | $38.45 | $38.45 | $38.42 | $38.43 | $38.43 | 6,616 |
| 2024-12-10 | $38.37 | $38.40 | $38.35 | $38.38 | $38.38 | 16,352 |
| 2024-12-09 | $38.41 | $38.41 | $38.36 | $38.39 | $38.39 | 4,780 |
| 2024-12-06 | $38.42 | $38.49 | $38.40 | $38.45 | $38.45 | 19,606 |
| 2024-12-05 | $38.47 | $38.48 | $38.38 | $38.42 | $38.42 | 12,222 |
| 2024-12-04 | $38.46 | $38.48 | $38.38 | $38.43 | $38.43 | 21,199 |
| 2024-12-03 | $38.33 | $38.43 | $38.33 | $38.39 | $38.39 | 9,346 |
| 2024-12-02 | $38.39 | $38.41 | $38.34 | $38.38 | $38.38 | 9,001 |
| 2024-11-29 | $38.31 | $38.35 | $38.31 | $38.35 | $38.35 | 373 |
| 2024-11-27 | $38.28 | $38.30 | $38.22 | $38.27 | $38.27 | 20,262 |
| 2024-11-26 | $38.23 | $38.31 | $38.20 | $38.29 | $38.29 | 16,348 |
| 2024-11-25 | $38.22 | $38.23 | $38.16 | $38.18 | $38.18 | 4,866 |
| 2024-11-22 | $38.07 | $38.14 | $38.04 | $38.12 | $38.12 | 564,426 |
| 2024-11-21 | $38.05 | $38.08 | $37.96 | $38.07 | $38.07 | 22,200 |
| 2024-11-20 | $37.97 | $37.97 | $37.85 | $37.96 | $37.96 | 25,178 |
| 2024-11-19 | $37.84 | $38.00 | $37.84 | $37.98 | $37.98 | 47,090 |
| 2024-11-18 | $37.88 | $38.00 | $37.87 | $37.95 | $37.95 | 13,673 |
| 2024-11-15 | $37.96 | $37.96 | $37.79 | $37.88 | $37.88 | 16,278 |
| 2024-11-14 | $38.20 | $38.20 | $38.04 | $38.06 | $38.06 | 7,394 |
| 2024-11-13 | $38.09 | $38.15 | $38.05 | $38.11 | $38.11 | 16,013 |
| 2024-11-12 | $38.19 | $38.19 | $38.05 | $38.10 | $38.10 | 17,947 |
| 2024-11-11 | $38.10 | $38.15 | $38.07 | $38.11 | $38.11 | 23,057 |
| 2024-11-08 | $38.11 | $38.14 | $38.06 | $38.07 | $38.07 | 6,186 |
| 2024-11-07 | $38.06 | $38.06 | $37.98 | $38.04 | $38.04 | 4,942 |
| 2024-11-06 | $37.86 | $37.95 | $37.86 | $37.95 | $37.95 | 4,957 |
| 2024-11-05 | $37.43 | $37.55 | $37.43 | $37.55 | $37.55 | 16,694 |
| 2024-11-04 | $37.31 | $37.40 | $37.28 | $37.31 | $37.31 | 9,445 |
| 2024-11-01 | $37.38 | $37.44 | $37.34 | $37.36 | $37.36 | 110,315 |
| 2024-10-31 | $37.35 | $37.41 | $37.30 | $37.31 | $37.31 | 3,342 |
| 2024-10-30 | $37.61 | $37.70 | $37.55 | $37.55 | $37.55 | 15,791 |
| 2024-10-29 | $37.63 | $37.68 | $37.61 | $37.66 | $37.66 | 5,374 |
| 2024-10-28 | $37.62 | $37.68 | $37.61 | $37.63 | $37.63 | 5,367 |
| 2024-10-25 | $37.68 | $37.71 | $37.56 | $37.56 | $37.56 | 3,040 |
| 2024-10-24 | $37.52 | $37.60 | $37.51 | $37.57 | $37.57 | 15,252 |
| 2024-10-23 | $37.60 | $37.66 | $37.43 | $37.53 | $37.53 | 18,630 |
| 2024-10-22 | $37.58 | $37.71 | $37.58 | $37.71 | $37.71 | 5,091 |
| 2024-10-21 | $37.65 | $37.65 | $37.57 | $37.64 | $37.64 | 19,056 |
| 2024-10-18 | $37.64 | $37.69 | $37.64 | $37.66 | $37.66 | 6,440 |
| 2024-10-17 | $37.60 | $37.64 | $37.57 | $37.60 | $37.60 | 9,897 |
| 2024-10-16 | $37.52 | $37.60 | $37.51 | $37.58 | $37.58 | 3,753 |
| 2024-10-15 | $37.57 | $37.57 | $37.49 | $37.50 | $37.50 | 6,029 |
| 2024-10-14 | $37.46 | $37.60 | $37.46 | $37.60 | $37.60 | 41,375 |
| 2024-10-11 | $37.38 | $37.54 | $37.38 | $37.49 | $37.49 | 10,301 |
| 2024-10-10 | $37.39 | $37.40 | $37.34 | $37.40 | $37.40 | 1,829 |
| 2024-10-09 | $37.34 | $37.44 | $37.34 | $37.43 | $37.43 | 2,163 |
| 2024-10-08 | $37.20 | $37.34 | $37.18 | $37.32 | $37.32 | 15,058 |
| 2024-10-07 | $37.21 | $37.25 | $37.13 | $37.14 | $37.14 | 4,275 |
| 2024-10-04 | $37.28 | $37.31 | $37.20 | $37.31 | $37.31 | 6,910 |
| 2024-10-03 | $37.14 | $37.22 | $37.08 | $37.14 | $37.14 | 6,827 |
| 2024-10-02 | $37.12 | $37.21 | $37.12 | $37.20 | $37.20 | 12,396 |
| 2024-10-01 | $37.17 | $37.25 | $37.09 | $37.15 | $37.15 | 24,242 |
| 2024-09-30 | $37.23 | $37.34 | $37.23 | $37.34 | $37.34 | 76,122 |
| 2024-09-27 | $37.29 | $37.34 | $37.28 | $37.28 | $37.28 | 31,753 |
| 2024-09-26 | $37.26 | $37.31 | $37.25 | $37.31 | $37.31 | 7,660 |
| 2024-09-25 | $37.26 | $37.32 | $37.21 | $37.24 | $37.24 | 31,192 |
| 2024-09-24 | $37.38 | $37.38 | $37.19 | $37.28 | $37.28 | 8,353 |
| 2024-09-23 | $37.19 | $37.23 | $37.18 | $37.20 | $37.20 | 15,776 |
| 2024-09-20 | $37.13 | $37.23 | $37.09 | $37.17 | $37.17 | 12,084 |
| 2024-09-19 | $37.08 | $37.20 | $37.07 | $37.19 | $37.19 | 70,719 |
| 2024-09-18 | $36.89 | $37.01 | $36.87 | $36.88 | $36.88 | 3,632 |
| 2024-09-17 | $36.97 | $36.99 | $36.88 | $36.91 | $36.91 | 9,662 |
| 2024-09-16 | $36.89 | $36.91 | $36.81 | $36.91 | $36.91 | 11,765 |
| 2024-09-13 | $36.81 | $36.88 | $36.81 | $36.88 | $36.88 | 5,888 |
| 2024-09-12 | $36.55 | $36.75 | $36.55 | $36.70 | $36.70 | 7,377 |
| 2024-09-11 | $36.06 | $36.60 | $36.06 | $36.60 | $36.60 | 5,796 |
| 2024-09-10 | $36.35 | $36.39 | $36.19 | $36.39 | $36.39 | 12,390 |
| 2024-09-09 | $36.21 | $36.32 | $36.21 | $36.28 | $36.28 | 3,527 |
| 2024-09-06 | $36.43 | $36.43 | $36.02 | $36.04 | $36.04 | 20,841 |
| 2024-09-05 | $36.51 | $36.53 | $36.31 | $36.46 | $36.46 | 30,247 |
| 2024-09-04 | $36.47 | $36.55 | $36.35 | $36.47 | $36.47 | 58,236 |
| 2024-09-03 | $36.77 | $36.77 | $36.41 | $36.48 | $36.48 | 146,794 |
| 2024-08-30 | $36.90 | $36.93 | $36.73 | $36.93 | $36.93 | 9,006 |
| 2024-08-29 | $36.88 | $36.89 | $36.69 | $36.73 | $36.73 | 4,076 |
| 2024-08-28 | $36.72 | $36.84 | $36.61 | $36.67 | $36.67 | 5,040 |
| 2024-08-27 | $36.71 | $36.84 | $36.70 | $36.82 | $36.82 | 33,200 |
| 2024-08-26 | $36.83 | $36.83 | $36.77 | $36.77 | $36.77 | 2,235 |
| 2024-08-23 | $36.70 | $36.84 | $36.68 | $36.84 | $36.84 | 8,163 |
| 2024-08-22 | $36.76 | $36.76 | $36.57 | $36.61 | $36.61 | 19,476 |
| 2024-08-21 | $36.70 | $36.76 | $36.67 | $36.73 | $36.73 | 34,710 |
| 2024-08-20 | $36.71 | $36.73 | $36.63 | $36.70 | $36.70 | 253,214 |
| 2024-08-19 | $36.46 | $36.69 | $36.46 | $36.69 | $36.69 | 2,081 |
| 2024-08-16 | $36.39 | $36.56 | $36.39 | $36.55 | $36.55 | 12,261 |
| 2024-08-15 | $36.34 | $36.49 | $36.28 | $36.44 | $36.44 | 9,359 |
| 2024-08-14 | $36.08 | $36.18 | $36.02 | $36.17 | $36.17 | 3,487 |
| 2024-08-13 | $35.83 | $36.05 | $35.83 | $36.04 | $36.04 | 6,092 |
| 2024-08-12 | $35.70 | $35.77 | $35.66 | $35.69 | $35.69 | 1,795 |
| 2024-08-09 | $35.54 | $35.75 | $35.54 | $35.65 | $35.65 | 8,397 |
| 2024-08-08 | $35.26 | $35.61 | $35.25 | $35.56 | $35.56 | 22,562 |
| 2024-08-07 | $35.57 | $35.59 | $35.16 | $35.16 | $35.16 | 581,169 |
| 2024-08-06 | $35.21 | $35.57 | $35.21 | $35.34 | $35.34 | 19,763 |
| 2024-08-05 | $35.02 | $35.33 | $35.01 | $35.04 | $35.04 | 21,056 |
| 2024-08-02 | $35.78 | $35.78 | $35.50 | $35.62 | $35.62 | 31,596 |
| 2024-08-01 | $36.39 | $36.40 | $35.88 | $36.03 | $36.03 | 9,018 |
| 2024-07-31 | $36.29 | $36.37 | $36.24 | $36.29 | $36.29 | 3,281 |
| 2024-07-30 | $36.18 | $36.18 | $35.87 | $36.00 | $36.00 | 19,481 |
| 2024-07-29 | $36.11 | $36.12 | $35.96 | $36.04 | $36.04 | 8,150 |
| 2024-07-26 | $35.94 | $36.10 | $35.94 | $36.01 | $36.01 | 12,197 |
| 2024-07-25 | $35.84 | $36.06 | $35.78 | $35.78 | $35.78 | 60,042 |
| 2024-07-24 | $36.10 | $36.10 | $35.92 | $35.93 | $35.93 | 27,852 |
| 2024-07-23 | $36.31 | $36.43 | $36.30 | $36.31 | $36.31 | 10,423 |
| 2024-07-22 | $36.38 | $36.42 | $36.25 | $36.39 | $36.39 | 84,766 |
| 2024-07-19 | $36.32 | $36.32 | $36.14 | $36.21 | $36.21 | 22,877 |
| 2024-07-18 | $36.46 | $36.46 | $36.21 | $36.32 | $36.32 | 23,452 |
| 2024-07-17 | $36.46 | $36.48 | $36.39 | $36.41 | $36.41 | 12,846 |
| 2024-07-16 | $36.60 | $36.65 | $36.60 | $36.65 | $36.65 | 11,547 |
| 2024-07-15 | $36.66 | $36.66 | $36.54 | $36.56 | $36.56 | 17,349 |
| 2024-07-12 | $36.47 | $36.62 | $36.45 | $36.53 | $36.53 | 12,744 |
| 2024-07-11 | $36.52 | $36.52 | $36.37 | $36.45 | $36.45 | 9,608 |
| 2024-07-10 | $36.45 | $36.54 | $36.39 | $36.53 | $36.53 | 9,763 |
| 2024-07-09 | $36.39 | $36.47 | $36.37 | $36.39 | $36.39 | 27,798 |
| 2024-07-08 | $36.34 | $36.38 | $36.33 | $36.34 | $36.34 | 11,636 |
| 2024-07-05 | $36.24 | $36.36 | $36.24 | $36.33 | $36.33 | 2,568 |
| 2024-07-03 | $36.21 | $36.24 | $36.18 | $36.24 | $36.24 | 3,753 |
| 2024-07-02 | $36.03 | $36.17 | $36.00 | $36.15 | $36.15 | 13,987 |
| 2024-07-01 | $35.97 | $36.03 | $35.92 | $36.03 | $36.03 | 5,981 |
| 2024-06-28 | $36.10 | $36.17 | $35.99 | $36.00 | $36.00 | 19,049 |
| 2024-06-27 | $35.99 | $36.04 | $35.97 | $36.03 | $36.03 | 19,116 |
| 2024-06-26 | $35.91 | $36.01 | $35.91 | $35.95 | $35.95 | 521,063 |
| 2024-06-25 | $35.91 | $36.00 | $35.89 | $35.96 | $35.96 | 434,552 |
| 2024-06-24 | $35.96 | $36.00 | $35.91 | $35.91 | $35.91 | 4,606 |
| 2024-06-21 | $35.96 | $35.99 | $35.91 | $35.98 | $35.98 | 20,649 |
| 2024-06-20 | $36.02 | $36.04 | $35.91 | $35.95 | $35.95 | 13,393 |
| 2024-06-18 | $35.95 | $36.03 | $35.95 | $36.03 | $36.03 | 38,133 |
| 2024-06-17 | $35.77 | $36.04 | $35.77 | $35.97 | $35.97 | 5,994 |
| 2024-06-14 | $35.79 | $35.80 | $35.76 | $35.80 | $35.80 | 5,008 |
| 2024-06-13 | $35.80 | $35.82 | $35.72 | $35.82 | $35.82 | 8,771 |
| 2024-06-12 | $35.79 | $35.85 | $35.70 | $35.77 | $35.77 | 56,509 |
| 2024-06-11 | $35.49 | $35.59 | $35.48 | $35.58 | $35.58 | 10,002 |
| 2024-06-10 | $35.42 | $35.56 | $35.42 | $35.56 | $35.56 | 10,543 |
| 2024-06-07 | $35.42 | $35.57 | $35.42 | $35.48 | $35.48 | 11,805 |
| 2024-06-06 | $35.54 | $35.56 | $35.45 | $35.49 | $35.49 | 48,201 |
| 2024-06-05 | $35.33 | $35.52 | $35.28 | $35.50 | $35.50 | 26,463 |
| 2024-06-04 | $35.24 | $35.31 | $35.14 | $35.28 | $35.28 | 109,735 |
| 2024-06-03 | $35.27 | $35.28 | $35.04 | $35.21 | $35.21 | 7,239 |
| 2024-05-31 | $35.07 | $35.17 | $34.89 | $35.16 | $35.16 | 117,070 |
| 2024-05-30 | $35.10 | $35.15 | $34.99 | $35.03 | $35.03 | 26,624 |
| 2024-05-29 | $35.16 | $35.24 | $35.15 | $35.17 | $35.17 | 29,353 |
| 2024-05-28 | $35.30 | $35.33 | $35.21 | $35.33 | $35.33 | 12,265 |
| 2024-05-24 | $35.18 | $35.32 | $35.18 | $35.27 | $35.27 | 40,424 |
| 2024-05-23 | $35.30 | $35.36 | $35.07 | $35.14 | $35.14 | 20,898 |
| 2024-05-22 | $35.32 | $35.35 | $35.17 | $35.24 | $35.24 | 27,714 |
| 2024-05-21 | $35.23 | $35.35 | $35.23 | $35.35 | $35.35 | 42,865 |
| 2024-05-20 | $35.22 | $35.33 | $35.22 | $35.27 | $35.27 | 7,505 |
| 2024-05-17 | $35.22 | $35.26 | $35.17 | $35.26 | $35.26 | 13,433 |
| 2024-05-16 | $35.25 | $35.30 | $35.19 | $35.22 | $35.22 | 29,074 |
| 2024-05-15 | $35.05 | $35.25 | $35.05 | $35.25 | $35.25 | 33,089 |
| 2024-05-14 | $34.90 | $35.02 | $34.87 | $35.00 | $35.00 | 14,286 |
| 2024-05-13 | $34.90 | $34.92 | $34.85 | $34.91 | $34.91 | 9,328 |
| 2024-05-10 | $34.95 | $34.95 | $34.84 | $34.90 | $34.90 | 34,592 |
| 2024-05-09 | $34.75 | $34.86 | $34.69 | $34.85 | $34.85 | 219,995 |
| 2024-05-08 | $34.66 | $34.76 | $34.64 | $34.74 | $34.74 | 20,551 |
| 2024-05-07 | $34.73 | $34.78 | $34.67 | $34.73 | $34.73 | 98,207 |
| 2024-05-06 | $34.61 | $34.70 | $34.58 | $34.68 | $34.68 | 11,451 |
| 2024-05-03 | $34.49 | $34.53 | $34.40 | $34.50 | $34.50 | 286,943 |
| 2024-05-02 | $34.13 | $34.26 | $34.02 | $34.22 | $34.22 | 50,617 |
| 2024-05-01 | $34.10 | $34.37 | $34.01 | $34.06 | $34.06 | 41,562 |
| 2024-04-30 | $34.42 | $34.43 | $34.14 | $34.14 | $34.14 | 64,115 |
| 2024-04-29 | $34.45 | $34.48 | $34.34 | $34.43 | $34.43 | 50,670 |
| 2024-04-26 | $34.25 | $34.44 | $34.22 | $34.39 | $34.39 | 35,191 |
| 2024-04-25 | $34.02 | $34.22 | $33.97 | $34.18 | $34.18 | 48,233 |
| 2024-04-24 | $34.33 | $34.33 | $34.19 | $34.29 | $34.29 | 62,871 |
| 2024-04-23 | $34.15 | $34.29 | $34.13 | $34.28 | $34.28 | 33,962 |
| 2024-04-22 | $33.92 | $34.15 | $33.87 | $34.01 | $34.01 | 111,419 |
| 2024-04-19 | $34.02 | $34.03 | $33.81 | $33.87 | $33.87 | 164,983 |
| 2024-04-18 | $34.03 | $34.18 | $34.00 | $34.03 | $34.03 | 44,193 |
| 2024-04-17 | $34.29 | $34.29 | $34.05 | $34.07 | $34.07 | 97,603 |
| 2024-04-16 | $34.21 | $34.27 | $34.11 | $34.20 | $34.20 | 41,679 |
| 2024-04-15 | $34.64 | $34.64 | $34.20 | $34.23 | $34.23 | 47,615 |
| 2024-04-12 | $34.60 | $34.63 | $34.41 | $34.46 | $34.46 | 66,013 |
| 2024-04-11 | $34.64 | $34.77 | $34.51 | $34.74 | $34.74 | 40,184 |
| 2024-04-10 | $34.57 | $34.63 | $34.50 | $34.57 | $34.57 | 101,603 |
| 2024-04-09 | $34.82 | $34.83 | $34.58 | $34.75 | $34.75 | 57,647 |
| 2024-04-08 | $34.77 | $34.79 | $34.70 | $34.74 | $34.74 | 38,747 |
| 2024-04-05 | $34.60 | $34.80 | $34.60 | $34.75 | $34.75 | 647,906 |
| 2024-04-04 | $34.91 | $34.93 | $34.52 | $34.53 | $34.53 | 64,956 |
| 2024-04-03 | $34.69 | $34.83 | $34.67 | $34.77 | $34.77 | 63,385 |
| 2024-04-02 | $34.71 | $34.75 | $34.64 | $34.75 | $34.75 | 143,940 |
| 2024-04-01 | $34.92 | $34.92 | $34.77 | $34.84 | $34.84 | 242,340 |
| 2024-03-28 | $34.85 | $34.94 | $34.85 | $34.90 | $34.90 | 99,146 |
| 2024-03-27 | $34.83 | $34.86 | $34.72 | $34.85 | $34.85 | 86,329 |
| 2024-03-26 | $34.81 | $34.83 | $34.72 | $34.72 | $34.72 | 93,386 |
| 2024-03-25 | $34.80 | $34.81 | $34.73 | $34.76 | $34.76 | 155,091 |
| 2024-03-22 | $34.84 | $34.88 | $34.79 | $34.82 | $34.82 | 110,405 |
| 2024-03-21 | $34.91 | $34.91 | $34.81 | $34.83 | $34.83 | 168,183 |
| 2024-03-20 | $34.62 | $34.80 | $34.59 | $34.80 | $34.80 | 961,778 |
| 2024-03-19 | $34.48 | $34.63 | $34.45 | $34.63 | $34.63 | 500,122 |
| 2024-03-18 | $34.55 | $34.59 | $34.50 | $34.50 | $34.50 | 1,142,105 |
| 2024-03-15 | $34.44 | $34.44 | $34.37 | $34.43 | $34.43 | 295,845 |
| 2024-03-14 | $34.38 | $34.42 | $34.33 | $34.39 | $34.39 | 12,785 |
| 2024-03-13 | $34.37 | $34.41 | $34.32 | $34.39 | $34.39 | 8,221 |
| 2024-03-12 | $34.36 | $34.44 | $34.35 | $34.37 | $34.37 | 18,220 |
| 2024-03-11 | $34.33 | $34.40 | $34.31 | $34.36 | $34.36 | 18,997 |
| 2024-03-08 | $34.38 | $34.40 | $34.33 | $34.35 | $34.35 | 5,371 |
| 2024-03-07 | $34.40 | $34.40 | $34.31 | $34.31 | $34.31 | 22,699 |
| 2024-03-06 | $34.32 | $34.36 | $34.31 | $34.34 | $34.34 | 9,490 |
| 2024-03-05 | $34.35 | $34.37 | $34.30 | $34.31 | $34.31 | 6,187 |
| 2024-03-04 | $34.34 | $34.36 | $34.30 | $34.33 | $34.33 | 9,285 |
| 2024-03-01 | $34.32 | $34.32 | $34.28 | $34.32 | $34.32 | 6,468 |
| 2024-02-29 | $34.31 | $34.32 | $34.26 | $34.31 | $34.31 | 3,211 |
| 2024-02-28 | $34.26 | $34.34 | $34.26 | $34.30 | $34.30 | 4,925 |
| 2024-02-27 | $34.32 | $34.32 | $34.27 | $34.30 | $34.30 | 5,458 |
| 2024-02-26 | $34.29 | $34.33 | $34.25 | $34.29 | $34.29 | 5,268 |
| 2024-02-23 | $34.31 | $34.31 | $34.24 | $34.26 | $34.26 | 8,434 |
| 2024-02-22 | $34.28 | $34.28 | $34.23 | $34.26 | $34.26 | 518,247 |
| 2024-02-21 | $34.24 | $34.27 | $34.21 | $34.25 | $34.25 | 261,915 |
| 2024-02-20 | $34.22 | $34.26 | $34.20 | $34.24 | $34.24 | 10,417 |
| 2024-02-16 | $34.22 | $34.27 | $34.21 | $34.25 | $34.25 | 5,000 |
| 2024-02-15 | $34.19 | $34.26 | $34.19 | $34.23 | $34.23 | 4,835 |
| 2024-02-14 | $34.22 | $34.22 | $34.17 | $34.21 | $34.21 | 5,492 |
| 2024-02-13 | $34.18 | $34.24 | $34.15 | $34.19 | $34.19 | 2,296 |
| 2024-02-12 | $34.19 | $34.21 | $34.17 | $34.19 | $34.19 | 7,495 |
| 2024-02-09 | $34.20 | $34.23 | $34.19 | $34.19 | $34.19 | 5,397 |
| 2024-02-08 | $34.19 | $34.20 | $34.15 | $34.20 | $34.20 | 2,713 |
| 2024-02-07 | $34.16 | $34.19 | $34.15 | $34.19 | $34.19 | 4,462 |
| 2024-02-06 | $34.17 | $34.20 | $34.15 | $34.17 | $34.17 | 1,652 |
| 2024-02-05 | $34.14 | $34.19 | $34.14 | $34.16 | $34.16 | 4,010 |
| 2024-02-02 | $34.18 | $34.18 | $34.13 | $34.15 | $34.15 | 14,404 |
| 2024-02-01 | $34.08 | $34.12 | $34.08 | $34.11 | $34.11 | 5,279 |
| 2024-01-31 | $34.10 | $34.15 | $34.08 | $34.08 | $34.08 | 8,088 |
| 2024-01-30 | $34.09 | $34.13 | $34.09 | $34.12 | $34.12 | 3,755 |
| 2024-01-29 | $34.07 | $34.14 | $34.07 | $34.11 | $34.11 | 12,871 |
| 2024-01-26 | $34.08 | $34.14 | $34.07 | $34.10 | $34.10 | 14,039 |
| 2024-01-25 | $34.09 | $34.09 | $34.05 | $34.09 | $34.09 | 2,336 |
| 2024-01-24 | $34.07 | $34.10 | $34.06 | $34.08 | $34.08 | 61,091 |
| 2024-01-23 | $34.09 | $34.10 | $34.02 | $34.07 | $34.07 | 14,689 |
| 2024-01-22 | $34.03 | $34.08 | $34.01 | $34.05 | $34.05 | 9,079 |
| 2024-01-19 | $33.99 | $34.04 | $33.99 | $34.04 | $34.04 | 5,853 |
| 2024-01-18 | $34.00 | $34.00 | $33.95 | $33.96 | $33.96 | 9,113 |
| 2024-01-17 | $33.91 | $33.94 | $33.90 | $33.91 | $33.91 | 13,870 |
| 2024-01-16 | $33.93 | $33.98 | $33.92 | $33.96 | $33.96 | 7,025 |
| 2024-01-12 | $33.96 | $33.99 | $33.94 | $33.96 | $33.96 | 11,721 |
| 2024-01-11 | $34.00 | $34.00 | $33.91 | $33.95 | $33.95 | 6,663 |
| 2024-01-10 | $33.97 | $33.98 | $33.91 | $33.94 | $33.94 | 14,233 |
| 2024-01-09 | $33.93 | $33.94 | $33.90 | $33.92 | $33.92 | 2,207 |
| 2024-01-08 | $33.87 | $33.91 | $33.85 | $33.91 | $33.91 | 6,288 |
| 2024-01-05 | $33.83 | $33.85 | $33.80 | $33.83 | $33.83 | 3,235 |
| 2024-01-04 | $33.81 | $33.82 | $33.77 | $33.79 | $33.79 | 9,968 |
| 2024-01-03 | $33.81 | $33.84 | $33.80 | $33.80 | $33.80 | 8,570 |
| 2024-01-02 | $33.80 | $33.87 | $33.80 | $33.84 | $33.84 | 6,519 |
| 2023-12-29 | $33.87 | $33.87 | $33.81 | $33.85 | $33.85 | 10,825 |
| 2023-12-28 | $33.84 | $33.86 | $33.84 | $33.85 | $33.85 | 2,519 |
| 2023-12-27 | $33.84 | $33.85 | $33.78 | $33.85 | $33.85 | 9,601 |
| 2023-12-26 | $33.79 | $33.81 | $33.75 | $33.79 | $33.79 | 4,835 |
| 2023-12-22 | $33.77 | $33.79 | $33.73 | $33.76 | $33.76 | 3,192 |
| 2023-12-21 | $33.75 | $33.75 | $33.66 | $33.71 | $33.71 | 21,332 |
| 2023-12-20 | $33.76 | $33.78 | $33.66 | $33.66 | $33.66 | 181,897 |
| 2023-12-19 | $33.72 | $33.79 | $33.71 | $33.75 | $33.75 | 50,481 |
| 2023-12-18 | $33.77 | $33.77 | $33.70 | $33.76 | $33.76 | 23,931 |
| 2023-12-15 | $33.68 | $33.74 | $33.67 | $33.70 | $33.70 | 27,671 |
| 2023-12-14 | $33.75 | $33.75 | $33.66 | $33.68 | $33.68 | 4,903 |
| 2023-12-13 | $33.65 | $33.69 | $33.62 | $33.69 | $33.69 | 2,322 |
| 2023-12-12 | $33.59 | $33.60 | $33.57 | $33.60 | $33.60 | 5,223 |
| 2023-12-11 | $33.47 | $33.58 | $33.47 | $33.56 | $33.56 | 7,474 |
| 2023-12-08 | $33.45 | $33.55 | $33.45 | $33.51 | $33.51 | 8,510 |
| 2023-12-07 | $33.46 | $33.46 | $33.43 | $33.46 | $33.46 | 891 |
| 2023-12-06 | $33.41 | $33.45 | $33.38 | $33.38 | $33.38 | 4,282 |
| 2023-12-05 | $33.45 | $33.45 | $33.40 | $33.41 | $33.41 | 5,356 |
| 2023-12-04 | $33.44 | $33.44 | $33.36 | $33.42 | $33.42 | 10,850 |
| 2023-12-01 | $33.43 | $33.46 | $33.43 | $33.46 | $33.46 | 632 |
| 2023-11-30 | $33.39 | $33.39 | $33.31 | $33.38 | $33.38 | 13,235 |
| 2023-11-29 | $33.39 | $33.40 | $33.32 | $33.36 | $33.36 | 11,870 |
| 2023-11-28 | $33.34 | $33.39 | $33.32 | $33.36 | $33.36 | 10,686 |
| 2023-11-27 | $33.36 | $33.40 | $33.35 | $33.36 | $33.36 | 5,674 |
| 2023-11-24 | $33.37 | $33.37 | $33.32 | $33.35 | $33.35 | 5,939 |
| 2023-11-22 | $33.37 | $33.37 | $33.30 | $33.30 | $33.30 | 244,121 |
| 2023-11-21 | $33.30 | $33.31 | $33.26 | $33.30 | $33.30 | 35,065 |
| 2023-11-20 | $33.28 | $33.32 | $33.23 | $33.30 | $33.30 | 17,561 |
| 2023-11-17 | $33.18 | $33.22 | $33.17 | $33.22 | $33.22 | 15,079 |
| 2023-11-16 | $33.18 | $33.18 | $33.11 | $33.15 | $33.15 | 18,203 |
| 2023-11-15 | $33.13 | $33.15 | $33.13 | $33.15 | $33.15 | 1,336 |
| 2023-11-14 | $33.05 | $33.16 | $33.05 | $33.12 | $33.12 | 14,643 |
| 2023-11-13 | $32.87 | $32.92 | $32.87 | $32.88 | $32.88 | 1,287 |
| 2023-11-10 | $32.66 | $32.89 | $32.66 | $32.89 | $32.89 | 110,002 |
| 2023-11-09 | $32.70 | $32.80 | $32.62 | $32.62 | $32.62 | 92,148 |
| 2023-11-08 | $32.77 | $32.77 | $32.68 | $32.76 | $32.76 | 4,417 |
| 2023-11-07 | $32.68 | $32.75 | $32.68 | $32.72 | $32.72 | 1,830 |
| 2023-11-06 | $32.63 | $32.65 | $32.60 | $32.65 | $32.65 | 48,908 |
| 2023-11-03 | $32.61 | $32.68 | $32.61 | $32.64 | $32.64 | 7,004 |
| 2023-11-02 | $32.26 | $32.43 | $32.26 | $32.43 | $32.43 | 2,358 |
| 2023-11-01 | $32.00 | $32.15 | $31.98 | $32.14 | $32.14 | 9,311 |
| 2023-10-31 | $31.79 | $31.93 | $31.75 | $31.93 | $31.93 | 9,312 |
| 2023-10-30 | $31.64 | $31.79 | $31.64 | $31.79 | $31.79 | 3,019 |
| 2023-10-27 | $31.68 | $31.69 | $31.51 | $31.52 | $31.52 | 14,251 |
| 2023-10-26 | $31.74 | $31.82 | $31.59 | $31.60 | $31.60 | 7,548 |
| 2023-10-25 | $31.96 | $32.02 | $31.83 | $31.85 | $31.85 | 189,047 |
| 2023-10-24 | $32.11 | $32.13 | $32.01 | $32.12 | $32.12 | 41,448 |
| 2023-10-23 | $32.03 | $32.10 | $31.97 | $31.97 | $31.97 | 4,920 |
| 2023-10-20 | $32.04 | $32.08 | $32.00 | $32.00 | $32.00 | 10,616 |
| 2023-10-19 | $32.35 | $32.36 | $32.15 | $32.20 | $32.20 | 12,577 |
| 2023-10-18 | $32.38 | $32.38 | $32.27 | $32.33 | $32.33 | 11,164 |
| 2023-10-17 | $32.57 | $32.57 | $32.48 | $32.48 | $32.48 | 2,217 |
| 2023-10-16 | $32.48 | $32.58 | $32.48 | $32.54 | $32.54 | 5,058 |
| 2023-10-13 | $32.50 | $32.50 | $32.31 | $32.35 | $32.35 | 15,397 |
| 2023-10-12 | $32.49 | $32.49 | $32.31 | $32.44 | $32.44 | 9,701 |
| 2023-10-11 | $32.43 | $32.49 | $32.43 | $32.48 | $32.48 | 4,643 |
| 2023-10-10 | $32.43 | $32.49 | $32.40 | $32.45 | $32.45 | 10,971 |
| 2023-10-09 | $32.13 | $32.37 | $32.13 | $32.34 | $32.34 | 24,941 |
| 2023-10-06 | $31.93 | $32.30 | $31.92 | $32.26 | $32.26 | 6,915 |
| 2023-10-05 | $31.97 | $32.05 | $31.94 | $32.05 | $32.05 | 9,115 |
| 2023-10-04 | $31.95 | $32.10 | $31.94 | $32.08 | $32.08 | 2,262 |
| 2023-10-03 | $32.05 | $32.05 | $31.87 | $31.91 | $31.91 | 12,887 |
| 2023-10-02 | $32.12 | $32.16 | $32.09 | $32.15 | $32.15 | 26,629 |
| 2023-09-29 | $32.30 | $32.30 | $32.10 | $32.17 | $32.17 | 88,792 |
| 2023-09-28 | $32.03 | $32.23 | $32.03 | $32.17 | $32.17 | 10,869 |
| 2023-09-27 | $32.10 | $32.11 | $31.94 | $32.05 | $32.05 | 19,794 |
| 2023-09-26 | $32.11 | $32.12 | $32.05 | $32.05 | $32.05 | 3,283 |
| 2023-09-25 | $32.23 | $32.32 | $32.19 | $32.32 | $32.32 | 11,166 |
| 2023-09-22 | $32.36 | $32.36 | $32.23 | $32.23 | $32.23 | 17,370 |
| 2023-09-21 | $32.38 | $32.38 | $32.28 | $32.28 | $32.28 | 5,539 |
| 2023-09-20 | $32.67 | $32.67 | $32.47 | $32.47 | $32.47 | 33,697 |
| 2023-09-19 | $32.58 | $32.62 | $32.53 | $32.57 | $32.57 | 12,419 |
| 2023-09-18 | $32.59 | $32.63 | $32.59 | $32.59 | $32.59 | 6,734 |
| 2023-09-15 | $32.68 | $32.68 | $32.58 | $32.58 | $32.58 | 14,448 |
| 2023-09-14 | $32.69 | $32.73 | $32.69 | $32.70 | $32.70 | 29,545 |
| 2023-09-13 | $32.62 | $32.66 | $32.60 | $32.60 | $32.60 | 7,333 |
| 2023-09-12 | $32.60 | $32.64 | $32.58 | $32.62 | $32.62 | 14,533 |
| 2023-09-11 | $32.63 | $32.68 | $32.61 | $32.64 | $32.64 | 25,982 |
| 2023-09-08 | $32.63 | $32.63 | $32.54 | $32.58 | $32.58 | 15,350 |
| 2023-09-07 | $32.51 | $32.54 | $32.50 | $32.54 | $32.54 | 6,028 |
| 2023-09-06 | $32.60 | $32.60 | $32.53 | $32.55 | $32.55 | 12,851 |
| 2023-09-05 | $32.63 | $32.66 | $32.62 | $32.62 | $32.62 | 120,854 |
| 2023-09-01 | $32.70 | $32.70 | $32.63 | $32.67 | $32.67 | 4,705 |
| 2023-08-31 | $32.63 | $32.64 | $32.60 | $32.60 | $32.60 | 6,248 |
| 2023-08-30 | $32.60 | $32.62 | $32.58 | $32.60 | $32.60 | 8,418 |
| 2023-08-29 | $32.34 | $32.56 | $32.34 | $32.55 | $32.55 | 24,186 |
| 2023-08-28 | $32.38 | $32.42 | $32.36 | $32.42 | $32.42 | 9,766 |
| 2023-08-25 | $32.25 | $32.36 | $32.20 | $32.34 | $32.34 | 6,300 |
| 2023-08-24 | $32.38 | $32.38 | $32.21 | $32.23 | $32.23 | 10,413 |
| 2023-08-23 | $32.25 | $32.39 | $32.25 | $32.38 | $32.38 | 140,445 |
| 2023-08-22 | $32.29 | $32.29 | $32.21 | $32.22 | $32.22 | 17,780 |
| 2023-08-21 | $32.18 | $32.24 | $32.14 | $32.24 | $32.24 | 5,617 |
| 2023-08-18 | $32.10 | $32.18 | $32.10 | $32.12 | $32.12 | 31,674 |
| 2023-08-17 | $32.26 | $32.28 | $32.13 | $32.16 | $32.16 | 7,868 |
| 2023-08-16 | $32.36 | $32.36 | $32.26 | $32.28 | $32.28 | 6,407 |
| 2023-08-15 | $32.42 | $32.42 | $32.31 | $32.34 | $32.34 | 27,601 |
| 2023-08-14 | $32.43 | $32.46 | $32.42 | $32.44 | $32.44 | 4,198 |
| 2023-08-11 | $32.37 | $32.41 | $32.37 | $32.38 | $32.38 | 6,493 |
| 2023-08-10 | $32.46 | $32.46 | $32.37 | $32.39 | $32.39 | 13,158 |
| 2023-08-09 | $32.46 | $32.46 | $32.37 | $32.38 | $32.38 | 3,652 |
| 2023-08-08 | $32.32 | $32.46 | $32.32 | $32.44 | $32.44 | 12,026 |
| 2023-08-07 | $32.43 | $32.47 | $32.43 | $32.47 | $32.47 | 22,478 |
| 2023-08-04 | $32.50 | $32.51 | $32.37 | $32.37 | $32.37 | 25,837 |
| 2023-08-03 | $32.38 | $32.46 | $32.36 | $32.42 | $32.42 | 3,445 |
| 2023-08-02 | $32.46 | $32.50 | $32.41 | $32.43 | $32.43 | 16,377 |
| 2023-08-01 | $32.55 | $32.59 | $32.54 | $32.57 | $32.57 | 12,985 |
| 2023-07-31 | $32.58 | $32.60 | $32.56 | $32.58 | $32.58 | 2,286 |
| 2023-07-28 | $32.58 | $32.61 | $32.57 | $32.59 | $32.59 | 4,760 |
| 2023-07-27 | $32.59 | $32.59 | $32.47 | $32.48 | $32.48 | 3,727 |
| 2023-07-26 | $32.54 | $32.57 | $32.50 | $32.52 | $32.52 | 168,664 |
| 2023-07-25 | $32.52 | $32.55 | $32.52 | $32.55 | $32.55 | 31,008 |
| 2023-07-24 | $32.58 | $32.58 | $32.51 | $32.52 | $32.52 | 3,291 |
| 2023-07-21 | $32.48 | $32.53 | $32.47 | $32.47 | $32.47 | 7,039 |
| 2023-07-20 | $32.53 | $32.53 | $32.46 | $32.46 | $32.46 | 6,515 |
| 2023-07-19 | $32.49 | $32.56 | $32.49 | $32.51 | $32.51 | 8,208 |
| 2023-07-18 | $32.47 | $32.54 | $32.47 | $32.50 | $32.50 | 6,321 |
| 2023-07-17 | $32.45 | $32.47 | $32.42 | $32.44 | $32.44 | 7,235 |
| 2023-07-14 | $32.51 | $32.51 | $32.39 | $32.39 | $32.39 | 7,357 |
| 2023-07-13 | $32.38 | $32.42 | $32.37 | $32.41 | $32.41 | 15,867 |
| 2023-07-12 | $32.38 | $32.38 | $32.32 | $32.32 | $32.32 | 3,835 |
| 2023-07-11 | $32.21 | $32.25 | $32.17 | $32.22 | $32.22 | 14,327 |
| 2023-07-10 | $32.19 | $32.19 | $32.14 | $32.15 | $32.15 | 12,442 |
| 2023-07-07 | $32.16 | $32.21 | $32.13 | $32.13 | $32.13 | 2,369 |
| 2023-07-06 | $32.15 | $32.17 | $32.05 | $32.17 | $32.17 | 11,175 |
| 2023-07-05 | $32.27 | $32.27 | $32.23 | $32.27 | $32.27 | 12,103 |
| 2023-07-03 | $32.23 | $32.28 | $32.23 | $32.23 | $32.23 | 2,198 |
| 2023-06-30 | $32.19 | $32.29 | $32.19 | $32.28 | $32.28 | 7,675 |
| 2023-06-29 | $32.11 | $32.15 | $32.10 | $32.13 | $32.13 | 17,421 |
| 2023-06-28 | $32.06 | $32.12 | $32.00 | $32.06 | $32.06 | 33,894 |
| 2023-06-27 | $31.95 | $32.10 | $31.94 | $32.04 | $32.04 | 19,420 |
| 2023-06-26 | $31.98 | $31.98 | $31.93 | $31.93 | $31.93 | 5,168 |
| 2023-06-23 | $31.91 | $32.00 | $31.91 | $31.93 | $31.93 | 8,736 |
| 2023-06-22 | $31.98 | $32.05 | $31.97 | $32.00 | $32.00 | 78,615 |
| 2023-06-21 | $31.93 | $32.02 | $31.91 | $31.94 | $31.94 | 26,577 |
| 2023-06-20 | $32.05 | $32.05 | $31.92 | $31.97 | $31.97 | 43,194 |
| 2023-06-16 | $32.14 | $32.14 | $32.02 | $32.02 | $32.02 | 46,674 |
| 2023-06-15 | $32.00 | $32.08 | $32.00 | $32.04 | $32.04 | 2,611 |
| 2023-06-14 | $31.94 | $32.03 | $31.91 | $32.01 | $32.01 | 2,388 |
| 2023-06-13 | $31.96 | $31.96 | $31.91 | $31.96 | $31.96 | 2,361 |
| 2023-06-12 | $31.79 | $31.93 | $31.79 | $31.93 | $31.93 | 12,555 |
| 2023-06-09 | $31.85 | $31.85 | $31.76 | $31.80 | $31.80 | 3,413 |
| 2023-06-08 | $31.73 | $31.80 | $31.72 | $31.76 | $31.76 | 3,798 |
| 2023-06-07 | $31.68 | $31.74 | $31.66 | $31.73 | $31.73 | 10,021 |
| 2023-06-06 | $31.69 | $31.78 | $31.67 | $31.77 | $31.77 | 19,017 |
| 2023-06-05 | $31.75 | $31.76 | $31.65 | $31.66 | $31.66 | 12,817 |
| 2023-06-02 | $31.68 | $31.73 | $31.58 | $31.69 | $31.69 | 111,835 |
| 2023-06-01 | $31.41 | $31.52 | $31.41 | $31.49 | $31.49 | 15,180 |
| 2023-05-31 | $31.39 | $31.43 | $31.35 | $31.35 | $31.35 | 3,539 |
| 2023-05-30 | $31.46 | $31.49 | $31.37 | $31.41 | $31.41 | 11,933 |
| 2023-05-26 | $31.28 | $31.42 | $31.27 | $31.41 | $31.41 | 9,102 |
| 2023-05-25 | $31.20 | $31.29 | $31.20 | $31.25 | $31.25 | 4,363 |
| 2023-05-24 | $31.25 | $31.25 | $31.10 | $31.11 | $31.11 | 44,905 |
| 2023-05-23 | $31.33 | $31.35 | $31.22 | $31.22 | $31.22 | 12,600 |
| 2023-05-22 | $31.41 | $31.43 | $31.34 | $31.35 | $31.35 | 32,339 |
| 2023-05-19 | $31.43 | $31.43 | $31.34 | $31.34 | $31.34 | 6,565 |
| 2023-05-18 | $31.29 | $31.40 | $31.27 | $31.40 | $31.40 | 3,491 |
| 2023-05-17 | $31.15 | $31.30 | $31.13 | $31.26 | $31.26 | 11,320 |
| 2023-05-16 | $31.21 | $31.21 | $31.13 | $31.13 | $31.13 | 3,977 |
| 2023-05-15 | $31.14 | $31.22 | $31.14 | $31.19 | $31.19 | 16,095 |
| 2023-05-12 | $31.19 | $31.20 | $31.06 | $31.15 | $31.15 | 389,750 |
| 2023-05-11 | $31.09 | $31.16 | $31.09 | $31.15 | $31.15 | 12,989 |
| 2023-05-10 | $31.17 | $31.22 | $31.07 | $31.16 | $31.16 | 21,344 |
| 2023-05-09 | $31.07 | $31.12 | $31.05 | $31.12 | $31.12 | 9,350 |
| 2023-05-08 | $31.16 | $31.18 | $31.11 | $31.16 | $31.16 | 17,889 |
| 2023-05-05 | $31.04 | $31.17 | $31.04 | $31.11 | $31.11 | 44,491 |
| 2023-05-04 | $30.97 | $30.97 | $30.90 | $30.90 | $30.90 | 7,306 |
| 2023-05-03 | $31.08 | $31.14 | $31.01 | $31.01 | $31.01 | 7,131 |
| 2023-05-02 | $31.13 | $31.18 | $30.99 | $31.06 | $31.06 | 117,671 |
| 2023-05-01 | $31.16 | $31.26 | $31.16 | $31.21 | $31.21 | 320,318 |
| 2023-04-28 | $31.03 | $31.24 | $31.03 | $31.24 | $31.24 | 12,374 |
| 2023-04-27 | $30.91 | $31.12 | $30.91 | $31.12 | $31.12 | 37,130 |
| 2023-04-26 | $30.90 | $30.97 | $30.82 | $30.87 | $30.87 | 155,345 |
| 2023-04-25 | $30.99 | $31.09 | $30.90 | $30.91 | $30.91 | 32,192 |
| 2023-04-24 | $31.10 | $31.10 | $31.01 | $31.06 | $31.06 | 33,733 |
| 2023-04-21 | $31.03 | $31.09 | $31.02 | $31.06 | $31.06 | 25,194 |
| 2023-04-20 | $31.06 | $31.10 | $30.99 | $31.05 | $31.05 | 8,541 |
| 2023-04-19 | $31.08 | $31.14 | $31.05 | $31.11 | $31.11 | 13,482 |
| 2023-04-18 | $31.18 | $31.18 | $31.06 | $31.08 | $31.08 | 20,182 |
| 2023-04-17 | $31.08 | $31.09 | $30.99 | $31.06 | $31.06 | 13,996 |
| 2023-04-14 | $31.10 | $31.10 | $30.96 | $31.02 | $31.02 | 23,747 |
| 2023-04-13 | $30.90 | $31.09 | $30.90 | $31.05 | $31.05 | 15,485 |
| 2023-04-12 | $31.06 | $31.06 | $30.87 | $30.91 | $30.91 | 50,433 |
| 2023-04-11 | $30.92 | $31.00 | $30.91 | $30.91 | $30.91 | 71,594 |
| 2023-04-10 | $30.78 | $30.94 | $30.78 | $30.94 | $30.94 | 13,154 |
| 2023-04-06 | $30.82 | $30.98 | $30.82 | $30.90 | $30.90 | 43,539 |
| 2023-04-05 | $30.88 | $30.94 | $30.82 | $30.89 | $30.89 | 58,226 |
| 2023-04-04 | $30.91 | $31.01 | $30.86 | $30.96 | $30.96 | 22,133 |
| 2023-04-03 | $30.89 | $31.00 | $30.87 | $31.00 | $31.00 | 64,415 |
| 2023-03-31 | $30.79 | $30.88 | $30.76 | $30.88 | $30.88 | 45,939 |
| 2023-03-30 | $30.69 | $30.76 | $30.66 | $30.76 | $30.76 | 110,576 |
| 2023-03-29 | $30.65 | $30.69 | $30.55 | $30.68 | $30.68 | 51,649 |
| 2023-03-28 | $30.45 | $30.50 | $30.40 | $30.49 | $30.49 | 45,537 |
| 2023-03-27 | $30.53 | $30.59 | $30.47 | $30.50 | $30.50 | 86,734 |
| 2023-03-24 | $30.39 | $30.52 | $30.27 | $30.52 | $30.52 | 75,286 |
| 2023-03-23 | $30.49 | $30.59 | $30.27 | $30.36 | $30.36 | 221,421 |
| 2023-03-22 | $30.48 | $30.64 | $30.31 | $30.31 | $30.31 | 872,529 |
| 2023-03-21 | $30.44 | $30.58 | $30.42 | $30.55 | $30.55 | 215,841 |
| 2023-03-20 | $30.24 | $30.41 | $30.24 | $30.37 | $30.37 | 174,710 |
| 2023-03-17 | $30.33 | $30.33 | $30.22 | $30.30 | $30.30 | 263,947 |
| 2023-03-16 | $30.23 | $30.32 | $30.23 | $30.27 | $30.27 | 121,941 |
| 2023-03-15 | $30.27 | $30.30 | $30.22 | $30.25 | $30.25 | 343,759 |
| 2023-03-14 | $30.28 | $30.31 | $30.23 | $30.23 | $30.23 | 331,553 |
| 2023-03-13 | $30.28 | $30.31 | $30.22 | $30.22 | $30.22 | 29,235 |
| 2023-03-10 | $30.31 | $30.31 | $30.22 | $30.27 | $30.27 | 74,178 |
| 2023-03-09 | $30.23 | $30.29 | $30.23 | $30.26 | $30.26 | 56,872 |
| 2023-03-08 | $30.30 | $30.30 | $30.21 | $30.23 | $30.23 | 77,085 |
| 2023-03-07 | $30.23 | $30.28 | $30.22 | $30.26 | $30.26 | 11,743 |
| 2023-03-06 | $30.30 | $30.30 | $30.23 | $30.24 | $30.24 | 44,831 |
| 2023-03-03 | $30.21 | $30.25 | $30.21 | $30.22 | $30.22 | 654,962 |
| 2023-03-02 | $30.25 | $30.25 | $30.20 | $30.21 | $30.21 | 42,157 |
| 2023-03-01 | $30.21 | $30.24 | $30.20 | $30.21 | $30.21 | 27,168 |
| 2023-02-28 | $30.20 | $30.25 | $30.19 | $30.21 | $30.21 | 41,446 |
| 2023-02-27 | $30.22 | $30.25 | $30.19 | $30.19 | $30.19 | 12,804 |
| 2023-02-24 | $30.23 | $30.26 | $30.19 | $30.20 | $30.20 | 27,092 |
| 2023-02-23 | $30.25 | $30.29 | $30.19 | $30.23 | $30.23 | 1,234,203 |
| 2023-02-22 | $30.25 | $30.27 | $30.18 | $30.21 | $30.21 | 183,744 |
| 2023-02-21 | $30.29 | $30.31 | $30.21 | $30.21 | $30.21 | 36,454 |
| 2023-02-17 | $30.30 | $30.35 | $30.25 | $30.28 | $30.28 | 154,803 |
| 2023-02-16 | $30.37 | $30.41 | $30.31 | $30.37 | $30.37 | 233,585 |
| 2023-02-15 | $30.34 | $30.43 | $30.34 | $30.41 | $30.41 | 51,850 |
| 2023-02-14 | $30.43 | $30.55 | $30.35 | $30.45 | $30.45 | 17,510 |
| 2023-02-13 | $30.47 | $30.50 | $30.42 | $30.46 | $30.46 | 13,582 |
| 2023-02-10 | $30.34 | $30.42 | $30.34 | $30.41 | $30.41 | 32,586 |
| 2023-02-09 | $30.52 | $30.55 | $30.35 | $30.41 | $30.41 | 25,817 |
| 2023-02-08 | $30.52 | $30.52 | $30.41 | $30.42 | $30.42 | 52,000 |
| 2023-02-07 | $30.45 | $30.64 | $30.41 | $30.54 | $30.54 | 26,275 |
| 2023-02-06 | $30.40 | $30.49 | $30.38 | $30.40 | $30.40 | 26,072 |
| 2023-02-03 | $30.42 | $30.66 | $30.42 | $30.46 | $30.46 | 1,544,520 |
| 2023-02-02 | $30.48 | $30.69 | $30.47 | $30.66 | $30.66 | 242,321 |
| 2023-02-01 | $30.29 | $30.47 | $30.29 | $30.40 | $30.40 | 222,362 |
| 2023-01-31 | $30.33 | $30.36 | $30.26 | $30.31 | $30.31 | 32,291 |
| 2023-01-30 | $30.29 | $30.35 | $30.24 | $30.24 | $30.24 | 1,086,117 |
| 2023-01-27 | $30.31 | $30.42 | $30.31 | $30.31 | $30.31 | 36,935 |
| 2023-01-26 | $30.27 | $30.30 | $30.23 | $30.30 | $30.30 | 41,142 |
| 2023-01-25 | $30.16 | $30.28 | $30.16 | $30.22 | $30.22 | 400,293 |
| 2023-01-24 | $30.30 | $30.31 | $30.21 | $30.23 | $30.23 | 162,208 |
| 2023-01-23 | $30.27 | $30.34 | $30.21 | $30.32 | $30.32 | 12,030 |
| 2023-01-20 | $30.14 | $30.21 | $30.11 | $30.17 | $30.17 | 18,379 |
| 2023-01-19 | $30.11 | $30.18 | $30.11 | $30.15 | $30.15 | 11,765 |
| 2023-01-18 | $30.30 | $30.30 | $30.16 | $30.21 | $30.21 | 45,006 |
| 2023-01-17 | $30.31 | $30.31 | $30.21 | $30.24 | $30.24 | 35,249 |
| 2023-01-13 | $30.18 | $30.26 | $30.18 | $30.24 | $30.24 | 26,572 |
| 2023-01-12 | $30.22 | $30.30 | $30.17 | $30.30 | $30.30 | 15,355 |
| 2023-01-11 | $30.22 | $30.31 | $30.19 | $30.31 | $30.31 | 238,796 |
| 2023-01-10 | $30.14 | $30.22 | $30.14 | $30.20 | $30.20 | 11,795 |
| 2023-01-09 | $30.18 | $30.27 | $30.18 | $30.22 | $30.22 | 11,267 |
| 2023-01-06 | $30.11 | $30.25 | $30.09 | $30.23 | $30.23 | 164,642 |
| 2023-01-05 | $30.07 | $30.12 | $30.06 | $30.12 | $30.12 | 172,999 |
| 2023-01-04 | $30.11 | $30.17 | $30.09 | $30.13 | $30.13 | 12,841 |
| 2023-01-03 | $30.16 | $30.16 | $30.07 | $30.13 | $30.13 | 9,093 |
| 2022-12-30 | $30.07 | $30.16 | $30.07 | $30.16 | $30.16 | 43,236 |
| 2022-12-29 | $30.11 | $30.17 | $30.11 | $30.16 | $30.16 | 20,696 |
| 2022-12-28 | $30.11 | $30.11 | $30.06 | $30.09 | $30.09 | 31,418 |
| 2022-12-27 | $30.10 | $30.15 | $30.09 | $30.12 | $30.12 | 8,688 |
| 2022-12-23 | $30.09 | $30.13 | $30.09 | $30.10 | $30.10 | 28,835 |
| 2022-12-22 | $30.01 | $30.11 | $29.99 | $30.11 | $30.11 | 34,635 |
| 2022-12-21 | $30.11 | $30.20 | $30.11 | $30.19 | $30.19 | 1,125,023 |
| 2022-12-20 | $30.10 | $30.12 | $30.04 | $30.10 | $30.10 | 171,928 |
| 2022-12-19 | $30.07 | $30.10 | $30.04 | $30.10 | $30.10 | 853,306 |
| 2022-12-16 | $30.14 | $30.16 | $30.03 | $30.15 | $30.15 | 34,232 |
| 2022-12-15 | $30.20 | $30.24 | $30.13 | $30.21 | $30.21 | 26,385 |
| 2022-12-14 | $30.53 | $30.57 | $30.37 | $30.44 | $30.44 | 37,686 |
| 2022-12-13 | $30.73 | $30.73 | $30.44 | $30.51 | $30.51 | 29,481 |
| 2022-12-12 | $30.30 | $30.43 | $30.30 | $30.43 | $30.43 | 17,954 |
| 2022-12-09 | $30.36 | $30.40 | $30.30 | $30.31 | $30.31 | 34,716 |
| 2022-12-08 | $30.32 | $30.39 | $30.32 | $30.35 | $30.35 | 27,401 |
| 2022-12-07 | $30.32 | $30.34 | $30.26 | $30.30 | $30.30 | 74,460 |
| 2022-12-06 | $30.40 | $30.42 | $30.23 | $30.29 | $30.29 | 1,528,683 |
| 2022-12-05 | $30.50 | $30.54 | $30.35 | $30.37 | $30.37 | 42,155 |
| 2022-12-02 | $30.57 | $30.65 | $30.53 | $30.61 | $30.61 | 138,418 |
| 2022-12-01 | $30.73 | $30.75 | $30.56 | $30.61 | $30.61 | 53,549 |
| 2022-11-30 | $30.34 | $30.68 | $30.30 | $30.63 | $30.63 | 73,238 |
| 2022-11-29 | $30.36 | $30.36 | $30.28 | $30.36 | $30.36 | 27,194 |
| 2022-11-28 | $30.49 | $30.49 | $30.32 | $30.37 | $30.37 | 47,458 |
| 2022-11-25 | $30.53 | $30.54 | $30.50 | $30.51 | $30.51 | 4,716 |
| 2022-11-23 | $30.43 | $30.55 | $30.43 | $30.51 | $30.51 | 46,469 |
| 2022-11-22 | $30.39 | $30.49 | $30.39 | $30.49 | $30.49 | 30,077 |
| 2022-11-21 | $30.32 | $30.39 | $30.28 | $30.36 | $30.36 | 63,285 |
| 2022-11-18 | $30.42 | $30.45 | $30.32 | $30.43 | $30.43 | 67,193 |
| 2022-11-17 | $30.25 | $30.39 | $30.25 | $30.37 | $30.37 | 53,059 |
| 2022-11-16 | $30.43 | $30.43 | $30.32 | $30.37 | $30.37 | 38,105 |
| 2022-11-15 | $30.57 | $30.57 | $30.31 | $30.40 | $30.40 | 177,723 |
| 2022-11-14 | $30.49 | $30.54 | $30.32 | $30.32 | $30.32 | 36,268 |
| 2022-11-11 | $30.47 | $30.54 | $30.38 | $30.50 | $30.50 | 13,781 |
| 2022-11-10 | $30.19 | $30.39 | $30.19 | $30.37 | $30.37 | 147,527 |
| 2022-11-09 | $30.01 | $30.04 | $29.89 | $29.90 | $29.90 | 19,061 |
| 2022-11-08 | $30.11 | $30.16 | $30.01 | $30.13 | $30.13 | 25,030 |
| 2022-11-07 | $29.95 | $30.07 | $29.93 | $30.07 | $30.07 | 13,621 |
| 2022-11-04 | $29.93 | $30.00 | $29.81 | $29.92 | $29.92 | 14,129 |
| 2022-11-03 | $29.74 | $29.88 | $29.74 | $29.86 | $29.86 | 35,870 |
| 2022-11-02 | $30.12 | $30.19 | $29.91 | $29.94 | $29.94 | 9,458 |
| 2022-11-01 | $30.29 | $30.29 | $30.08 | $30.19 | $30.19 | 101,964 |
| 2022-10-31 | $30.18 | $30.23 | $30.15 | $30.21 | $30.21 | 38,358 |
| 2022-10-28 | $30.14 | $30.30 | $30.13 | $30.21 | $30.21 | 13,521 |
| 2022-10-27 | $30.07 | $30.15 | $30.02 | $30.05 | $30.05 | 14,729 |
| 2022-10-26 | $30.01 | $30.24 | $30.01 | $30.10 | $30.10 | 37,389 |
| 2022-10-25 | $29.92 | $30.18 | $29.92 | $30.18 | $30.18 | 71,521 |
| 2022-10-24 | $29.85 | $30.02 | $29.85 | $29.96 | $29.96 | 25,184 |
| 2022-10-21 | $29.67 | $29.88 | $29.67 | $29.88 | $29.88 | 11,009 |
| 2022-10-20 | $29.71 | $29.80 | $29.61 | $29.65 | $29.65 | 20,914 |
| 2022-10-19 | $29.74 | $29.75 | $29.61 | $29.68 | $29.68 | 41,633 |
| 2022-10-18 | $29.87 | $29.87 | $29.70 | $29.75 | $29.75 | 14,511 |
| 2022-10-17 | $29.68 | $29.68 | $29.64 | $29.66 | $29.66 | 5,275 |
| 2022-10-14 | $29.67 | $29.67 | $29.41 | $29.46 | $29.46 | 17,840 |
| 2022-10-13 | $29.15 | $29.67 | $29.15 | $29.61 | $29.61 | 12,497 |
| 2022-10-12 | $29.40 | $29.43 | $29.37 | $29.39 | $29.39 | 6,687 |
| 2022-10-11 | $29.35 | $29.50 | $29.34 | $29.37 | $29.37 | 12,179 |
| 2022-10-10 | $29.46 | $29.46 | $29.37 | $29.43 | $29.43 | 5,989 |
| 2022-10-07 | $29.63 | $29.63 | $29.44 | $29.52 | $29.52 | 51,751 |
| 2022-10-06 | $29.81 | $29.93 | $29.75 | $29.79 | $29.79 | 23,388 |
| 2022-10-05 | $29.74 | $29.94 | $29.68 | $29.89 | $29.89 | 187,928 |
| 2022-10-04 | $29.78 | $29.90 | $29.77 | $29.87 | $29.87 | 22,770 |
| 2022-10-03 | $29.54 | $29.66 | $29.50 | $29.57 | $29.57 | 10,890 |
| 2022-09-30 | $29.44 | $29.54 | $29.33 | $29.35 | $29.35 | 187,091 |
| 2022-09-29 | $29.43 | $29.53 | $29.43 | $29.50 | $29.50 | 6,774 |
| 2022-09-28 | $29.53 | $29.75 | $29.51 | $29.72 | $29.72 | 62,170 |
| 2022-09-27 | $29.57 | $29.63 | $29.41 | $29.50 | $29.50 | 8,059 |
| 2022-09-26 | $29.67 | $29.70 | $29.49 | $29.56 | $29.56 | 31,454 |
| 2022-09-23 | $29.64 | $29.66 | $29.55 | $29.66 | $29.66 | 39,271 |
| 2022-09-22 | $29.76 | $29.93 | $29.76 | $29.85 | $29.85 | 44,530 |
| 2022-09-21 | $30.13 | $30.19 | $29.95 | $29.95 | $29.95 | 33,107 |
| 2022-09-20 | $30.07 | $30.16 | $30.00 | $30.11 | $30.11 | 15,010 |
| 2022-09-19 | $30.02 | $30.23 | $30.02 | $30.21 | $30.21 | 15,161 |
| 2022-09-16 | $30.04 | $30.17 | $29.99 | $30.15 | $30.15 | 70,776 |
| 2022-09-15 | $30.37 | $30.37 | $30.18 | $30.21 | $30.21 | 22,943 |
| 2022-09-14 | $30.30 | $30.39 | $30.27 | $30.33 | $30.33 | 35,380 |
| 2022-09-13 | $30.61 | $30.65 | $30.30 | $30.32 | $30.32 | 49,170 |
| 2022-09-12 | $30.87 | $30.97 | $30.87 | $30.89 | $30.89 | 23,863 |
| 2022-09-09 | $30.67 | $30.80 | $30.67 | $30.78 | $30.78 | 32,654 |
| 2022-09-08 | $30.38 | $30.58 | $30.38 | $30.53 | $30.53 | 21,129 |
| 2022-09-07 | $30.26 | $30.51 | $30.26 | $30.51 | $30.51 | 27,900 |
| 2022-09-06 | $30.23 | $30.34 | $30.21 | $30.23 | $30.23 | 7,549 |
| 2022-09-02 | $30.48 | $30.58 | $30.26 | $30.29 | $30.29 | 147,546 |
| 2022-09-01 | $30.30 | $30.40 | $30.23 | $30.40 | $30.40 | 18,140 |
| 2022-08-31 | $30.56 | $30.56 | $30.38 | $30.41 | $30.41 | 34,724 |
| 2022-08-30 | $30.56 | $30.56 | $30.45 | $30.47 | $30.47 | 286,343 |
| 2022-08-29 | $30.61 | $30.82 | $30.55 | $30.70 | $30.70 | 262,066 |
| 2022-08-26 | $31.25 | $31.26 | $30.77 | $30.77 | $30.77 | 23,291 |
| 2022-08-25 | $31.19 | $31.28 | $31.11 | $31.28 | $31.28 | 188,232 |
| 2022-08-24 | $30.99 | $31.10 | $30.99 | $31.05 | $31.05 | 20,076 |
| 2022-08-23 | $31.06 | $31.07 | $30.95 | $31.01 | $31.01 | 11,342 |
| 2022-08-22 | $31.16 | $31.17 | $31.05 | $31.05 | $31.05 | 11,584 |
| 2022-08-19 | $31.39 | $31.41 | $31.35 | $31.38 | $31.38 | 5,347 |
| 2022-08-18 | $31.48 | $31.59 | $31.44 | $31.59 | $31.59 | 13,806 |
| 2022-08-17 | $31.53 | $31.55 | $31.46 | $31.53 | $31.53 | 10,258 |
| 2022-08-16 | $31.53 | $31.68 | $31.53 | $31.62 | $31.62 | 10,536 |
| 2022-08-15 | $31.47 | $31.60 | $31.43 | $31.60 | $31.60 | 36,236 |
| 2022-08-12 | $31.37 | $31.55 | $31.35 | $31.50 | $31.50 | 38,518 |
| 2022-08-11 | $31.38 | $31.40 | $31.23 | $31.23 | $31.23 | 283,833 |
| 2022-08-10 | $31.24 | $31.27 | $31.18 | $31.25 | $31.25 | 13,662 |
| 2022-08-09 | $30.97 | $30.97 | $30.92 | $30.92 | $30.92 | 8,964 |
| 2022-08-08 | $31.08 | $31.13 | $30.97 | $31.04 | $31.04 | 16,709 |
| 2022-08-05 | $30.94 | $31.02 | $30.94 | $31.01 | $31.01 | 2,810 |
| 2022-08-04 | $31.06 | $31.11 | $31.01 | $31.06 | $31.06 | 14,040 |
| 2022-08-03 | $30.92 | $31.13 | $30.92 | $31.09 | $31.09 | 37,463 |
| 2022-08-02 | $30.89 | $30.98 | $30.81 | $30.86 | $30.86 | 16,713 |
| 2022-08-01 | $30.84 | $30.98 | $30.84 | $30.91 | $30.91 | 21,082 |
| 2022-07-29 | $30.83 | $30.99 | $30.83 | $30.99 | $30.99 | 4,461 |
| 2022-07-28 | $30.54 | $30.78 | $30.46 | $30.78 | $30.78 | 17,207 |
| 2022-07-27 | $30.39 | $30.61 | $30.38 | $30.60 | $30.60 | 10,588 |
| 2022-07-26 | $30.33 | $30.33 | $30.22 | $30.23 | $30.23 | 20,504 |
| 2022-07-25 | $30.29 | $30.36 | $30.28 | $30.36 | $30.36 | 15,439 |
| 2022-07-22 | $30.45 | $30.45 | $30.27 | $30.34 | $30.34 | 16,918 |
| 2022-07-21 | $30.31 | $30.47 | $30.25 | $30.47 | $30.47 | 10,272 |
| 2022-07-20 | $30.33 | $30.36 | $30.26 | $30.36 | $30.36 | 8,419 |
| 2022-07-19 | $29.98 | $30.26 | $29.98 | $30.26 | $30.26 | 7,753 |
| 2022-07-18 | $30.11 | $30.17 | $29.89 | $29.89 | $29.89 | 22,243 |
| 2022-07-15 | $29.95 | $30.00 | $29.94 | $29.99 | $29.99 | 8,646 |
| 2022-07-14 | $29.56 | $29.79 | $29.56 | $29.78 | $29.78 | 7,408 |
| 2022-07-13 | $29.65 | $29.87 | $29.65 | $29.80 | $29.80 | 13,980 |
| 2022-07-12 | $29.98 | $30.03 | $29.84 | $29.88 | $29.88 | 8,670 |
| 2022-07-11 | $29.99 | $30.06 | $29.98 | $29.98 | $29.98 | 99,864 |
| 2022-07-08 | $30.11 | $30.20 | $30.05 | $30.10 | $30.10 | 11,894 |
| 2022-07-07 | $30.08 | $30.18 | $30.08 | $30.18 | $30.18 | 8,847 |
| 2022-07-06 | $29.92 | $30.03 | $29.88 | $29.94 | $29.94 | 8,501 |
| 2022-07-05 | $29.73 | $29.92 | $29.71 | $29.90 | $29.90 | 3,976 |
| 2022-07-01 | $29.80 | $29.93 | $29.71 | $29.93 | $29.93 | 6,161 |
| 2022-06-30 | $29.70 | $29.86 | $29.68 | $29.75 | $29.75 | 5,435 |
| 2022-06-29 | $29.90 | $29.91 | $29.84 | $29.86 | $29.86 | 10,736 |
| 2022-06-28 | $30.25 | $30.28 | $29.86 | $29.92 | $29.92 | 25,769 |
| 2022-06-27 | $30.28 | $30.28 | $30.13 | $30.17 | $30.17 | 36,611 |
| 2022-06-24 | $29.91 | $30.22 | $29.91 | $30.22 | $30.22 | 40,830 |
| 2022-06-23 | $29.81 | $29.81 | $29.66 | $29.78 | $29.78 | 10,025 |
| 2022-06-22 | $29.65 | $29.80 | $29.65 | $29.71 | $29.71 | 7,707 |
| 2022-06-21 | $29.64 | $29.74 | $29.64 | $29.69 | $29.69 | 34,371 |
| 2022-06-17 | $29.40 | $29.49 | $29.30 | $29.41 | $29.41 | 22,108 |
| 2022-06-16 | $29.52 | $29.52 | $29.31 | $29.36 | $29.36 | 35,402 |
| 2022-06-15 | $29.72 | $29.94 | $29.67 | $29.75 | $29.75 | 30,264 |
| 2022-06-14 | $29.66 | $29.66 | $29.49 | $29.57 | $29.57 | 24,967 |
| 2022-06-13 | $29.94 | $29.94 | $29.61 | $29.67 | $29.67 | 14,105 |
| 2022-06-10 | $30.31 | $30.34 | $30.20 | $30.25 | $30.25 | 83,564 |
| 2022-06-09 | $30.86 | $30.96 | $30.68 | $30.70 | $30.70 | 12,250 |
| 2022-06-08 | $31.14 | $31.15 | $30.95 | $31.01 | $31.01 | 31,990 |
| 2022-06-07 | $30.91 | $31.19 | $30.91 | $31.18 | $31.18 | 10,101 |
| 2022-06-06 | $31.15 | $31.17 | $30.97 | $31.04 | $31.04 | 6,594 |
| 2022-06-03 | $31.09 | $31.09 | $30.94 | $30.98 | $30.98 | 7,356 |
| 2022-06-02 | $30.91 | $31.15 | $30.91 | $31.15 | $31.15 | 2,782 |
| 2022-06-01 | $31.02 | $31.02 | $30.80 | $30.97 | $30.97 | 12,098 |
| 2022-05-31 | $30.87 | $31.18 | $30.87 | $31.03 | $31.03 | 15,770 |
| 2022-05-27 | $30.86 | $31.15 | $30.82 | $31.14 | $31.14 | 28,852 |
| 2022-05-26 | $30.63 | $30.83 | $30.63 | $30.81 | $30.81 | 14,222 |
| 2022-05-25 | $30.38 | $30.53 | $30.32 | $30.53 | $30.53 | 892,779 |
| 2022-05-24 | $30.27 | $30.39 | $30.13 | $30.39 | $30.39 | 65,900 |
| 2022-05-23 | $30.39 | $30.53 | $30.24 | $30.50 | $30.50 | 156,151 |
| 2022-05-20 | $30.44 | $30.44 | $29.96 | $30.19 | $30.19 | 38,841 |
| 2022-05-19 | $30.23 | $30.33 | $30.05 | $30.16 | $30.16 | 9,255 |
| 2022-05-18 | $30.69 | $30.69 | $30.29 | $30.30 | $30.30 | 45,577 |
| 2022-05-17 | $30.85 | $30.90 | $30.69 | $30.85 | $30.85 | 32,387 |
| 2022-05-16 | $30.67 | $30.71 | $30.56 | $30.58 | $30.58 | 24,000 |
| 2022-05-13 | $30.68 | $30.71 | $30.57 | $30.70 | $30.70 | 15,610 |
| 2022-05-12 | $30.36 | $30.36 | $30.06 | $30.36 | $30.36 | 31,883 |
| 2022-05-11 | $30.55 | $30.66 | $30.32 | $30.36 | $30.36 | 14,446 |
| 2022-05-10 | $30.73 | $30.73 | $30.40 | $30.61 | $30.61 | 66,475 |
| 2022-05-09 | $30.79 | $30.79 | $30.52 | $30.57 | $30.57 | 21,563 |
| 2022-05-06 | $30.85 | $31.08 | $30.85 | $30.96 | $30.96 | 45,692 |
| 2022-05-05 | $31.43 | $31.43 | $30.96 | $31.10 | $31.10 | 8,590 |
| 2022-05-04 | $31.12 | $31.64 | $31.11 | $31.64 | $31.64 | 19,727 |
| 2022-05-03 | $31.08 | $31.26 | $31.04 | $31.17 | $31.17 | 21,422 |
| 2022-05-02 | $30.97 | $31.13 | $30.80 | $31.13 | $31.13 | 13,909 |
| 2022-04-29 | $31.36 | $31.36 | $31.01 | $31.02 | $31.02 | 27,475 |
| 2022-04-28 | $31.33 | $31.62 | $31.21 | $31.55 | $31.55 | 41,141 |
| 2022-04-27 | $31.12 | $31.70 | $31.11 | $31.18 | $31.18 | 19,466 |
| 2022-04-26 | $31.41 | $31.41 | $31.19 | $31.19 | $31.19 | 23,163 |
| 2022-04-25 | $31.36 | $31.62 | $31.31 | $31.61 | $31.61 | 12,634 |
| 2022-04-22 | $31.73 | $31.78 | $31.43 | $31.43 | $31.43 | 27,489 |
| 2022-04-21 | $32.24 | $32.26 | $31.88 | $31.88 | $31.88 | 65,690 |
| 2022-04-20 | $32.23 | $32.25 | $32.04 | $32.15 | $32.15 | 673,694 |
| 2022-04-19 | $32.02 | $32.20 | $31.96 | $32.20 | $32.20 | 28,186 |
| 2022-04-18 | $31.85 | $32.00 | $31.84 | $31.95 | $31.95 | 32,805 |
| 2022-04-14 | $32.17 | $32.17 | $31.86 | $31.96 | $31.96 | 45,424 |
| 2022-04-13 | $31.86 | $32.14 | $31.86 | $32.10 | $32.10 | 66,231 |
| 2022-04-12 | $31.98 | $32.13 | $31.85 | $31.95 | $31.95 | 76,538 |
| 2022-04-11 | $32.13 | $32.13 | $31.97 | $32.01 | $32.01 | 57,185 |
| 2022-04-08 | $32.15 | $32.27 | $32.10 | $32.17 | $32.17 | 37,755 |
| 2022-04-07 | $32.09 | $32.27 | $32.01 | $32.20 | $32.20 | 70,356 |
| 2022-04-06 | $32.20 | $32.21 | $32.06 | $32.16 | $32.16 | 85,784 |
| 2022-04-05 | $32.42 | $32.42 | $32.24 | $32.28 | $32.28 | 34,297 |
| 2022-04-04 | $32.24 | $32.44 | $32.24 | $32.44 | $32.44 | 30,147 |
| 2022-04-01 | $32.27 | $32.34 | $32.23 | $32.27 | $32.27 | 34,129 |
| 2022-03-31 | $32.53 | $32.53 | $32.33 | $32.33 | $32.33 | 107,822 |
| 2022-03-30 | $32.52 | $32.58 | $32.45 | $32.45 | $32.45 | 244,993 |
| 2022-03-29 | $32.50 | $32.62 | $32.45 | $32.55 | $32.55 | 105,735 |
| 2022-03-28 | $32.34 | $32.43 | $32.23 | $32.43 | $32.43 | 38,400 |
| 2022-03-25 | $32.19 | $32.34 | $32.19 | $32.34 | $32.34 | 104,626 |
| 2022-03-24 | $32.09 | $32.32 | $32.06 | $32.30 | $32.30 | 97,048 |
| 2022-03-23 | $32.25 | $32.26 | $32.15 | $32.16 | $32.16 | 170,425 |
| 2022-03-22 | $32.21 | $32.35 | $32.19 | $32.28 | $32.28 | 118,925 |
| 2022-03-21 | $32.17 | $32.22 | $32.05 | $32.13 | $32.13 | 153,218 |
| 2022-03-18 | $32.14 | $32.23 | $32.09 | $32.18 | $32.18 | 677,440 |
| 2022-03-17 | $32.08 | $32.16 | $32.07 | $32.14 | $32.14 | 29,079 |
| 2022-03-16 | $31.95 | $32.05 | $31.77 | $31.97 | $31.97 | 29,781 |
| 2022-03-15 | $31.49 | $31.75 | $31.38 | $31.72 | $31.72 | 12,664 |
| 2022-03-14 | $31.40 | $31.51 | $31.25 | $31.25 | $31.25 | 9,054 |
| 2022-03-11 | $31.61 | $31.61 | $31.36 | $31.36 | $31.36 | 7,547 |
| 2022-03-10 | $31.44 | $31.57 | $31.40 | $31.57 | $31.57 | 2,508 |
| 2022-03-09 | $31.50 | $31.57 | $31.50 | $31.55 | $31.55 | 1,466 |
| 2022-03-08 | $31.22 | $31.25 | $31.08 | $31.08 | $31.08 | 2,858 |
| 2022-03-07 | $31.52 | $31.52 | $31.22 | $31.22 | $31.22 | 4,820 |
| 2022-03-04 | $31.55 | $31.57 | $31.54 | $31.54 | $31.54 | 4,391 |
| 2022-03-03 | $31.62 | $31.73 | $31.62 | $31.66 | $31.66 | 5,546 |
| 2022-03-02 | $31.58 | $31.74 | $31.57 | $31.71 | $31.71 | 3,421 |
| 2022-03-01 | $31.59 | $31.61 | $31.40 | $31.45 | $31.45 | 6,179 |
| 2022-02-28 | $31.50 | $31.63 | $31.50 | $31.63 | $31.63 | 1,009 |
| 2022-02-25 | $31.47 | $31.68 | $31.47 | $31.65 | $31.65 | 8,926 |
| 2022-02-24 | $30.83 | $31.45 | $30.83 | $31.45 | $31.45 | 554,354 |
| 2022-02-23 | $31.48 | $31.49 | $31.20 | $31.20 | $31.20 | 25,121 |
| 2022-02-22 | $31.44 | $31.51 | $31.30 | $31.41 | $31.41 | 16,365 |
| 2022-02-18 | $31.50 | $31.54 | $31.50 | $31.54 | $31.54 | 420 |
| 2022-02-17 | $31.68 | $31.75 | $31.60 | $31.62 | $31.62 | 17,324 |
| 2022-02-16 | $31.74 | $31.80 | $31.74 | $31.80 | $31.80 | 9,571 |
| 2022-02-15 | $31.76 | $31.77 | $31.68 | $31.75 | $31.75 | 1,317 |
| 2022-02-14 | $31.53 | $31.59 | $31.53 | $31.59 | $31.59 | 100 |
| 2022-02-11 | $31.68 | $31.68 | $31.59 | $31.59 | $31.59 | 11,067 |
| 2022-02-10 | $31.84 | $31.84 | $31.81 | $31.81 | $31.81 | 19,287 |
| 2022-02-09 | $31.92 | $31.96 | $31.92 | $31.92 | $31.92 | 4,184 |
| 2022-02-08 | $31.71 | $31.84 | $31.71 | $31.84 | $31.84 | 958 |
| 2022-02-07 | $31.82 | $31.82 | $31.70 | $31.74 | $31.74 | 1,643 |
| 2022-02-04 | $31.73 | $31.81 | $31.67 | $31.76 | $31.76 | 4,188 |
| 2022-02-03 | $31.82 | $31.82 | $31.73 | $31.73 | $31.73 | 2,447 |
| 2022-02-02 | $31.90 | $31.91 | $31.86 | $31.89 | $31.89 | 1,460 |
| 2022-02-01 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 159 |
| 2022-01-31 | $31.62 | $31.77 | $31.62 | $31.77 | $31.77 | 1,575 |
| 2022-01-28 | $31.37 | $31.55 | $31.37 | $31.55 | $31.55 | 526 |
| 2022-01-27 | $31.31 | $31.31 | $31.31 | $31.31 | $31.31 | 22 |
| 2022-01-26 | $31.44 | $31.50 | $31.31 | $31.41 | $31.41 | 53,010 |
| 2022-01-25 | $31.25 | $31.45 | $31.15 | $31.32 | $31.32 | 8,426 |
| 2022-01-24 | $31.17 | $31.38 | $30.96 | $31.38 | $31.38 | 17,336 |
| 2022-01-21 | $31.61 | $31.61 | $31.43 | $31.43 | $31.43 | 11,477 |
| 2022-01-20 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 19 |
| 2022-01-19 | $31.80 | $31.80 | $31.67 | $31.67 | $31.67 | 1,393 |
| 2022-01-18 | $31.76 | $31.80 | $31.75 | $31.75 | $31.75 | 311 |
| 2022-01-14 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 148 |
| 2022-01-13 | $31.95 | $31.95 | $31.84 | $31.84 | $31.84 | 338 |
| 2022-01-12 | $31.90 | $31.93 | $31.90 | $31.93 | $31.93 | 143,924 |
| 2022-01-11 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 225 |
| 2022-01-10 | $31.77 | $31.79 | $31.74 | $31.77 | $31.77 | 2,262 |
| 2022-01-07 | $31.86 | $31.91 | $31.86 | $31.91 | $31.91 | 18,806 |
| 2022-01-06 | $31.88 | $31.88 | $31.81 | $31.85 | $31.85 | 4,504 |
| 2022-01-05 | $31.94 | $31.95 | $31.84 | $31.84 | $31.84 | 7,622 |
| 2022-01-04 | $31.94 | $31.95 | $31.94 | $31.95 | $31.95 | 215 |
| 2022-01-03 | $31.90 | $31.95 | $31.84 | $31.93 | $31.93 | 8,510 |
| 2021-12-31 | $31.95 | $31.96 | $31.88 | $31.91 | $31.91 | 7,208 |
| 2021-12-30 | $31.93 | $31.93 | $31.91 | $31.91 | $31.91 | 131 |
| 2021-12-29 | $31.85 | $31.91 | $31.85 | $31.91 | $31.91 | 34,566 |
| 2021-12-28 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 62 |
| 2021-12-27 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 2,615 |
| 2021-12-23 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 76,725 |
| 2021-12-22 | $31.78 | $31.84 | $31.73 | $31.84 | $31.84 | 76,725 |
| 2021-12-21 | $31.62 | $31.70 | $31.62 | $31.70 | $31.70 | 1,857 |
| 2021-12-20 | $31.53 | $31.57 | $31.52 | $31.57 | $31.57 | 141,588 |
| 2021-12-17 | $31.64 | $31.65 | $31.64 | $31.65 | $31.65 | 510 |
| 2021-12-16 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 12 |
| 2021-12-15 | $31.68 | $31.77 | $31.68 | $31.77 | $31.77 | 100 |
| 2021-12-14 | $31.67 | $31.67 | $31.66 | $31.67 | $31.67 | 3,597 |
| 2021-12-13 | $31.76 | $31.76 | $31.73 | $31.73 | $31.73 | 733 |
| 2021-12-10 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 17 |
| 2021-12-09 | $31.70 | $31.75 | $31.70 | $31.73 | $31.73 | 1,551 |
| 2021-12-08 | $31.67 | $31.72 | $31.67 | $31.72 | $31.72 | 843 |
| 2021-12-07 | $31.64 | $31.73 | $31.63 | $31.67 | $31.67 | 26,192 |
| 2021-12-06 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 14 |
| 2021-12-03 | $31.40 | $31.40 | $31.27 | $31.34 | $31.34 | 2,473 |
| 2021-12-02 | $31.52 | $31.52 | $31.49 | $31.49 | $31.49 | 802 |
| 2021-12-01 | $31.52 | $31.54 | $31.44 | $31.44 | $31.44 | 2,816 |
| 2021-11-30 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 72 |
| 2021-11-29 | $31.60 | $31.63 | $31.57 | $31.62 | $31.62 | 9,144 |
| 2021-11-26 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 65,072 |
| 2021-11-24 | $31.73 | $31.77 | $31.69 | $31.77 | $31.77 | 65,072 |
| 2021-11-23 | $31.74 | $31.76 | $31.66 | $31.68 | $31.68 | 13,409 |
| 2021-11-22 | $31.74 | $31.76 | $31.71 | $31.72 | $31.72 | 8,134 |
| 2021-11-19 | $31.74 | $31.74 | $31.70 | $31.73 | $31.73 | 21,970 |
| 2021-11-18 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 33 |
| 2021-11-17 | $31.72 | $31.75 | $31.72 | $31.75 | $31.75 | 911 |
| 2021-11-16 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 82 |
| 2021-11-15 | $31.73 | $31.73 | $31.71 | $31.73 | $31.73 | 1,187 |
| 2021-11-12 | $31.70 | $31.73 | $31.70 | $31.73 | $31.73 | 12,195 |
| 2021-11-11 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 100 |
| 2021-11-10 | $31.67 | $31.70 | $31.66 | $31.66 | $31.66 | 73,303 |
| 2021-11-09 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 59 |
| 2021-11-08 | $31.75 | $31.75 | $31.73 | $31.73 | $31.73 | 2,943 |
| 2021-11-05 | $31.80 | $31.80 | $31.74 | $31.74 | $31.74 | 658 |
| 2021-11-04 | $31.70 | $31.74 | $31.70 | $31.74 | $31.74 | 302 |
| 2021-11-03 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 73 |
| 2021-11-02 | $31.64 | $31.70 | $31.63 | $31.67 | $31.67 | 2,334 |
| 2021-11-01 | $31.68 | $31.68 | $31.63 | $31.63 | $31.63 | 262 |
| 2021-10-29 | $31.65 | $31.66 | $31.62 | $31.62 | $31.62 | 3,087 |
| 2021-10-28 | $31.58 | $31.62 | $31.58 | $31.62 | $31.62 | 903 |
| 2021-10-27 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 67 |
| 2021-10-26 | $31.63 | $31.63 | $31.58 | $31.62 | $31.62 | 4,741 |
| 2021-10-25 | $31.58 | $31.61 | $31.56 | $31.60 | $31.60 | 7,392 |
| 2021-10-22 | $31.59 | $31.59 | $31.57 | $31.57 | $31.57 | 842 |
| 2021-10-21 | $31.59 | $31.59 | $31.56 | $31.56 | $31.56 | 282 |
| 2021-10-20 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 52 |
| 2021-10-19 | $31.50 | $31.57 | $31.50 | $31.52 | $31.52 | 84,577 |
| 2021-10-18 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 1 |
| 2021-10-15 | $31.44 | $31.44 | $31.44 | $31.44 | $31.44 | 28 |
| 2021-10-14 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 2,657 |
| 2021-10-13 | $31.19 | $31.19 | $31.17 | $31.18 | $31.18 | 2,657 |
| 2021-10-12 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 172 |
| 2021-10-11 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 172 |
| 2021-10-08 | $31.25 | $31.27 | $31.25 | $31.26 | $31.26 | 4,588 |
| 2021-10-07 | $31.33 | $31.34 | $31.22 | $31.26 | $31.26 | 2,640 |
| 2021-10-06 | $31.03 | $31.17 | $31.03 | $31.17 | $31.17 | 4,005 |
| 2021-10-05 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 1 |
| 2021-10-04 | $31.02 | $31.02 | $31.01 | $31.01 | $31.01 | 402 |
| 2021-10-01 | $31.12 | $31.21 | $31.12 | $31.17 | $31.17 | 900 |
| 2021-09-30 | $31.11 | $31.14 | $31.06 | $31.06 | $31.06 | 1,773 |
| 2021-09-29 | $31.15 | $31.15 | $31.14 | $31.14 | $31.14 | 204 |
| 2021-09-28 | $31.16 | $31.16 | $31.13 | $31.13 | $31.13 | 320 |
| 2021-09-27 | $31.30 | $31.31 | $31.27 | $31.31 | $31.31 | 1,563 |
| 2021-09-24 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 1 |
| 2021-09-23 | $31.28 | $31.34 | $31.28 | $31.31 | $31.31 | 2,115 |
| 2021-09-22 | $31.16 | $31.18 | $31.16 | $31.18 | $31.18 | 204 |
| 2021-09-21 | $31.09 | $31.11 | $31.08 | $31.10 | $31.10 | 15,718 |
| 2021-09-20 | $31.00 | $31.04 | $30.95 | $31.04 | $31.04 | 1,709 |
| 2021-09-17 | $31.27 | $31.27 | $31.20 | $31.24 | $31.24 | 4,377 |
| 2021-09-16 | $31.30 | $31.31 | $31.30 | $31.31 | $31.31 | 178 |
| 2021-09-15 | $31.32 | $31.37 | $31.32 | $31.35 | $31.35 | 2,811 |
| 2021-09-14 | $31.32 | $31.32 | $31.23 | $31.27 | $31.27 | 734 |
| 2021-09-13 | $31.28 | $31.30 | $31.27 | $31.30 | $31.30 | 952 |
| 2021-09-10 | $31.35 | $31.37 | $31.28 | $31.28 | $31.28 | 8,219 |
| 2021-09-09 | $31.38 | $31.38 | $31.34 | $31.35 | $31.35 | 2,277 |
| 2021-09-08 | $31.34 | $31.35 | $31.34 | $31.35 | $31.35 | 178 |
| 2021-09-07 | $31.37 | $31.38 | $31.37 | $31.38 | $31.38 | 141 |
| 2021-09-03 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 40 |
| 2021-09-02 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 40 |
| 2021-09-01 | $31.43 | $31.43 | $31.37 | $31.39 | $31.39 | 1,240 |
| 2021-08-31 | $31.35 | $31.38 | $31.31 | $31.38 | $31.38 | 16,977 |
| 2021-08-30 | $31.42 | $31.45 | $31.33 | $31.41 | $31.41 | 20,706 |
| 2021-08-27 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 1 |
| 2021-08-26 | $31.32 | $31.33 | $31.29 | $31.30 | $31.30 | 6,645 |
| 2021-08-25 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 35 |
| 2021-08-24 | $31.29 | $31.32 | $31.29 | $31.30 | $31.30 | 789 |
| 2021-08-23 | $31.33 | $31.36 | $31.26 | $31.30 | $31.30 | 2,566 |
| 2021-08-20 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 91 |
| 2021-08-19 | $31.12 | $31.17 | $31.09 | $31.09 | $31.09 | 2,372 |
| 2021-08-18 | $31.26 | $31.27 | $31.17 | $31.17 | $31.17 | 2,188 |
| 2021-08-17 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 1 |
| 2021-08-16 | $31.25 | $31.30 | $31.25 | $31.30 | $31.30 | 771 |
| 2021-08-13 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 239 |
| 2021-08-12 | $31.29 | $31.30 | $31.27 | $31.30 | $31.30 | 239 |
| 2021-08-11 | $31.22 | $31.24 | $31.22 | $31.24 | $31.24 | 137 |
| 2021-08-10 | $31.24 | $31.27 | $31.23 | $31.24 | $31.24 | 1,353 |
| 2021-08-09 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2021-08-06 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2021-08-05 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 720 |
| 2021-08-04 | $31.14 | $31.18 | $31.13 | $31.16 | $31.16 | 720 |
| 2021-08-03 | $31.10 | $31.19 | $31.10 | $31.19 | $31.19 | 2,683 |
| 2021-08-02 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 172 |
| 2021-07-30 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 312 |
| 2021-07-29 | $31.14 | $31.21 | $31.14 | $31.19 | $31.19 | 312 |
| 2021-07-28 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 145 |
| 2021-07-27 | $31.13 | $31.13 | $31.13 | $31.13 | $31.13 | 77 |
| 2021-07-26 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 11 |
| 2021-07-23 | $31.16 | $31.19 | $31.15 | $31.19 | $31.19 | 2,110 |
| 2021-07-22 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 32 |
| 2021-07-21 | $31.05 | $31.09 | $31.02 | $31.07 | $31.07 | 2,291 |
| 2021-07-20 | $31.05 | $31.05 | $31.01 | $31.01 | $31.01 | 1,376 |
| 2021-07-19 | $30.82 | $30.83 | $30.78 | $30.82 | $30.82 | 16,526 |
| 2021-07-16 | $31.06 | $31.06 | $31.01 | $31.01 | $31.01 | 539 |
| 2021-07-15 | $31.04 | $31.09 | $31.04 | $31.06 | $31.06 | 431 |
| 2021-07-14 | $31.10 | $31.14 | $31.07 | $31.12 | $31.12 | 5,500 |
| 2021-07-13 | $31.14 | $31.14 | $31.11 | $31.11 | $31.11 | 1,005 |
| 2021-07-12 | $31.11 | $31.12 | $31.11 | $31.12 | $31.12 | 326 |
| 2021-07-09 | $31.10 | $31.12 | $31.10 | $31.12 | $31.12 | 247 |
| 2021-07-08 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 60 |
| 2021-07-07 | $31.12 | $31.12 | $31.10 | $31.10 | $31.10 | 508 |
| 2021-07-06 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 5 |
| 2021-07-02 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 3,788 |
| 2021-07-01 | $31.05 | $31.06 | $30.98 | $31.04 | $31.04 | 3,788 |
| 2021-06-30 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 11,495 |
| 2021-06-29 | $31.04 | $31.04 | $30.99 | $31.00 | $31.00 | 11,495 |
| 2021-06-28 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 4 |
| 2021-06-25 | $30.98 | $31.02 | $30.98 | $31.00 | $31.00 | 525 |
| 2021-06-24 | $30.99 | $30.99 | $30.97 | $30.97 | $30.97 | 1,099 |
| 2021-06-23 | $30.93 | $30.93 | $30.89 | $30.89 | $30.89 | 976 |
| 2021-06-22 | $30.86 | $30.89 | $30.83 | $30.89 | $30.89 | 700 |
| 2021-06-21 | $30.73 | $30.83 | $30.73 | $30.82 | $30.82 | 956 |
| 2021-06-18 | $30.71 | $30.71 | $30.67 | $30.67 | $30.67 | 1,000 |
| 2021-06-17 | $30.87 | $30.87 | $30.84 | $30.84 | $30.84 | 1,560 |
| 2021-06-16 | $30.90 | $30.90 | $30.83 | $30.83 | $30.83 | 8,301 |
| 2021-06-15 | $30.87 | $30.88 | $30.87 | $30.88 | $30.88 | 164 |
| 2021-06-14 | $30.87 | $30.89 | $30.87 | $30.89 | $30.89 | 388 |
| 2021-06-11 | $30.83 | $30.87 | $30.81 | $30.87 | $30.87 | 2,449 |
| 2021-06-10 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 0 |
| 2021-06-09 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 109 |
| 2021-06-08 | $30.74 | $30.77 | $30.74 | $30.77 | $30.77 | 109 |
| 2021-06-07 | $30.78 | $30.78 | $30.73 | $30.76 | $30.76 | 918 |
| 2021-06-04 | $30.76 | $30.77 | $30.73 | $30.76 | $30.76 | 1,660 |
| 2021-06-03 | $30.67 | $30.67 | $30.63 | $30.67 | $30.67 | 3,000 |
| 2021-06-02 | $30.69 | $30.77 | $30.69 | $30.77 | $30.77 | 25,576 |
| 2021-06-01 | $30.70 | $30.75 | $30.70 | $30.75 | $30.75 | 247,482 |
| 2021-05-28 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 0 |
| 2021-05-27 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 6,045 |
| 2021-05-26 | $30.66 | $30.67 | $30.62 | $30.65 | $30.65 | 6,045 |
| 2021-05-25 | $30.62 | $30.68 | $30.59 | $30.62 | $30.62 | 12,214 |
| 2021-05-24 | $30.68 | $30.68 | $30.66 | $30.66 | $30.66 | 579 |
| 2021-05-21 | $30.59 | $30.60 | $30.49 | $30.53 | $30.53 | 2,442 |
| 2021-05-20 | $30.41 | $30.55 | $30.41 | $30.55 | $30.55 | 9,325 |
| 2021-05-19 | $30.29 | $30.39 | $30.29 | $30.39 | $30.39 | 2,843 |
| 2021-05-18 | $30.51 | $30.58 | $30.47 | $30.50 | $30.50 | 6,088 |
| 2021-05-17 | $30.52 | $30.55 | $30.52 | $30.55 | $30.55 | 1,374 |
| 2021-05-14 | $30.52 | $30.61 | $30.52 | $30.61 | $30.61 | 13,105 |
| 2021-05-13 | $30.28 | $30.45 | $30.27 | $30.42 | $30.42 | 9,697 |
| 2021-05-12 | $30.33 | $30.34 | $30.23 | $30.26 | $30.26 | 38,305 |
| 2021-05-11 | $30.44 | $30.52 | $30.39 | $30.52 | $30.52 | 18,581 |
| 2021-05-10 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 1,778 |
| 2021-05-07 | $30.68 | $30.71 | $30.67 | $30.71 | $30.71 | 2,202 |
| 2021-05-06 | $30.54 | $30.61 | $30.53 | $30.61 | $30.61 | 5,091 |
| 2021-05-05 | $30.53 | $30.59 | $30.52 | $30.52 | $30.52 | 1,029 |
| 2021-05-04 | $30.50 | $30.52 | $30.50 | $30.52 | $30.52 | 478 |
| 2021-05-03 | $30.56 | $30.64 | $30.55 | $30.58 | $30.58 | 2,003 |
| 2021-04-30 | $30.57 | $30.59 | $30.56 | $30.56 | $30.56 | 1,888 |
| 2021-04-29 | $30.61 | $30.68 | $30.61 | $30.64 | $30.64 | 7,059 |
| 2021-04-28 | $30.59 | $30.60 | $30.53 | $30.56 | $30.56 | 59,862 |
| 2021-04-27 | $30.57 | $30.59 | $30.57 | $30.59 | $30.59 | 445 |
| 2021-04-26 | $30.63 | $30.64 | $30.60 | $30.60 | $30.60 | 6,057 |
| 2021-04-23 | $30.56 | $30.62 | $30.56 | $30.60 | $30.60 | 3,943 |
| 2021-04-22 | $30.58 | $30.58 | $30.47 | $30.47 | $30.47 | 3,785 |
| 2021-04-21 | $30.49 | $30.58 | $30.49 | $30.57 | $30.57 | 71,891 |
| 2021-04-20 | $30.46 | $30.46 | $30.43 | $30.44 | $30.44 | 1,963 |
| 2021-04-19 | $30.58 | $30.61 | $30.50 | $30.50 | $30.50 | 6,767 |
| 2021-04-16 | $30.58 | $30.63 | $30.56 | $30.60 | $30.60 | 18,081 |
| 2021-04-15 | $30.50 | $30.56 | $30.50 | $30.56 | $30.56 | 9,308 |
| 2021-04-14 | $30.45 | $30.45 | $30.42 | $30.42 | $30.42 | 219 |
| 2021-04-13 | $30.46 | $30.53 | $30.41 | $30.48 | $30.48 | 20,440 |
| 2021-04-12 | $30.40 | $30.46 | $30.40 | $30.44 | $30.44 | 11,525 |
| 2021-04-09 | $30.41 | $30.46 | $30.38 | $30.46 | $30.46 | 5,081 |
| 2021-04-08 | $30.38 | $30.40 | $30.35 | $30.39 | $30.39 | 6,255 |
| 2021-04-07 | $30.37 | $30.37 | $30.30 | $30.33 | $30.33 | 42,047 |
| 2021-04-06 | $30.31 | $30.37 | $30.30 | $30.30 | $30.30 | 20,058 |
| 2021-04-05 | $30.31 | $30.37 | $30.27 | $30.34 | $30.34 | 28,080 |
| 2021-04-01 | $30.11 | $30.17 | $30.11 | $30.16 | $30.16 | 13,891 |
| 2021-03-31 | $30.04 | $30.12 | $30.01 | $30.04 | $30.04 | 91,791 |
| 2021-03-30 | $29.91 | $30.01 | $29.91 | $29.93 | $29.93 | 21,635 |
| 2021-03-29 | $29.98 | $30.03 | $29.90 | $29.97 | $29.97 | 53,311 |
| 2021-03-26 | $29.83 | $29.95 | $29.82 | $29.95 | $29.95 | 8,827 |
| 2021-03-25 | $29.64 | $29.77 | $29.58 | $29.77 | $29.77 | 57,920 |
| 2021-03-24 | $29.96 | $29.96 | $29.70 | $29.70 | $29.70 | 141,678 |
| 2021-03-23 | $29.95 | $29.95 | $29.72 | $29.73 | $29.73 | 88,056 |
| 2021-03-22 | $29.72 | $29.84 | $29.70 | $29.81 | $29.81 | 1,248,701 |
FT Cboe Vest U.S. Equity Deep Buffer ETF - March (DMAR) News Headlines
Recent FT Cboe Vest U.S. Equity Deep Buffer ETF - March (DMAR) News
Similar Companies to FT Cboe Vest U.S. Equity Deep Buffer ETF - March (DMAR) 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 | -- | -- | -- |