FT Cboe Vest U.S. Equity Deep Buffer ETF - May (DMAY) Exchange: BATS
Data as of April 18, 2024
$37.28 ($0.04) 0.09%
FT Cboe Vest U.S. Equity Deep Buffer ETF - May - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Deep Buffer ETF - May.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $37.25 |
| Previous Close | $37.28 |
| High | $37.28 |
| Low | $37.25 |
| Adjusted Open | $37.25 |
| Previous Adjusted Close | $37.28 |
| Adjusted High | $37.28 |
| Adjusted Low | $37.25 |
About FT Cboe Vest U.S. Equity Deep Buffer ETF - May (DMAY)
FT CBOE VEST U.S. EQUITY DEEP BUFFER ETF - MAY
Invest in FT Cboe Vest U.S. Equity Deep Buffer ETF - May (DMAY)
Historical Stock Data for FT Cboe Vest U.S. Equity Deep Buffer ETF - May (DMAY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $37.25 | $37.28 | $37.25 | $37.28 | $37.28 | 4,952 |
| 2024-04-04 | $37.23 | $37.32 | $37.23 | $37.25 | $37.25 | 2,563 |
| 2024-04-03 | $37.26 | $37.31 | $37.24 | $37.31 | $37.31 | 5,473 |
| 2024-04-02 | $37.24 | $37.29 | $37.24 | $37.26 | $37.26 | 3,133 |
| 2024-04-01 | $37.29 | $37.31 | $37.25 | $37.28 | $37.28 | 1,182 |
| 2024-03-28 | $37.29 | $37.31 | $37.24 | $37.28 | $37.28 | 53,128 |
| 2024-03-27 | $37.26 | $37.26 | $37.21 | $37.24 | $37.24 | 6,888 |
| 2024-03-26 | $37.22 | $37.26 | $37.20 | $37.22 | $37.22 | 3,050 |
| 2024-03-25 | $37.22 | $37.25 | $37.21 | $37.22 | $37.22 | 4,007 |
| 2024-03-22 | $37.23 | $37.23 | $37.20 | $37.22 | $37.22 | 5,701 |
| 2024-03-21 | $37.19 | $37.22 | $37.18 | $37.20 | $37.20 | 6,870 |
| 2024-03-20 | $37.09 | $37.21 | $37.09 | $37.14 | $37.14 | 399,519 |
| 2024-03-19 | $37.12 | $37.18 | $37.11 | $37.15 | $37.15 | 222,171 |
| 2024-03-18 | $37.15 | $37.18 | $37.11 | $37.15 | $37.15 | 12,684 |
| 2024-03-15 | $37.09 | $37.14 | $37.05 | $37.10 | $37.10 | 10,120 |
| 2024-03-14 | $37.11 | $37.14 | $37.11 | $37.11 | $37.11 | 3,195 |
| 2024-03-13 | $37.10 | $37.15 | $37.09 | $37.09 | $37.09 | 2,388 |
| 2024-03-12 | $37.06 | $37.13 | $37.06 | $37.09 | $37.09 | 7,564 |
| 2024-03-11 | $37.03 | $37.07 | $37.01 | $37.05 | $37.05 | 6,570 |
| 2024-03-08 | $37.04 | $37.08 | $37.02 | $37.06 | $37.06 | 4,975 |
| 2024-03-07 | $37.00 | $37.08 | $37.00 | $37.05 | $37.05 | 4,768 |
| 2024-03-06 | $37.00 | $37.10 | $37.00 | $37.04 | $37.04 | 13,410 |
| 2024-03-05 | $37.04 | $37.04 | $36.97 | $37.01 | $37.01 | 5,436 |
| 2024-03-04 | $37.03 | $37.09 | $37.03 | $37.04 | $37.04 | 5,159 |
| 2024-03-01 | $37.07 | $37.09 | $37.02 | $37.04 | $37.04 | 7,006 |
| 2024-02-29 | $37.00 | $37.02 | $36.98 | $37.01 | $37.01 | 6,422 |
| 2024-02-28 | $37.02 | $37.02 | $36.95 | $36.99 | $36.99 | 5,935 |
| 2024-02-27 | $36.97 | $37.00 | $36.97 | $37.00 | $37.00 | 1,495 |
| 2024-02-26 | $37.03 | $37.03 | $36.94 | $36.94 | $36.94 | 15,780 |
| 2024-02-23 | $36.99 | $37.00 | $36.95 | $36.99 | $36.99 | 12,978 |
| 2024-02-22 | $36.88 | $36.97 | $36.88 | $36.90 | $36.90 | 39,153 |
| 2024-02-21 | $36.76 | $36.83 | $36.74 | $36.80 | $36.80 | 80,202 |
| 2024-02-20 | $36.80 | $36.80 | $36.75 | $36.77 | $36.77 | 9,213 |
| 2024-02-16 | $36.87 | $36.87 | $36.81 | $36.81 | $36.81 | 1,971 |
| 2024-02-15 | $36.79 | $36.83 | $36.78 | $36.82 | $36.82 | 4,338 |
| 2024-02-14 | $36.75 | $36.79 | $36.73 | $36.79 | $36.79 | 12,762 |
| 2024-02-13 | $36.73 | $36.75 | $36.65 | $36.69 | $36.69 | 4,579 |
| 2024-02-12 | $36.83 | $36.83 | $36.78 | $36.82 | $36.82 | 4,412 |
| 2024-02-09 | $36.77 | $36.83 | $36.77 | $36.83 | $36.83 | 15,695 |
| 2024-02-08 | $36.78 | $36.78 | $36.75 | $36.76 | $36.76 | 5,649 |
| 2024-02-07 | $36.75 | $36.79 | $36.74 | $36.75 | $36.75 | 17,640 |
| 2024-02-06 | $36.72 | $36.72 | $36.66 | $36.70 | $36.70 | 45,337 |
| 2024-02-05 | $36.66 | $36.72 | $36.64 | $36.69 | $36.69 | 8,258 |
| 2024-02-02 | $36.65 | $36.70 | $36.64 | $36.70 | $36.70 | 8,349 |
| 2024-02-01 | $36.52 | $36.59 | $36.48 | $36.57 | $36.57 | 16,168 |
| 2024-01-31 | $36.56 | $36.56 | $36.47 | $36.47 | $36.47 | 2,359 |
| 2024-01-30 | $36.59 | $36.65 | $36.59 | $36.60 | $36.60 | 9,579 |
| 2024-01-29 | $36.59 | $36.62 | $36.55 | $36.60 | $36.60 | 13,717 |
| 2024-01-26 | $36.56 | $36.57 | $36.52 | $36.54 | $36.54 | 24,037 |
| 2024-01-25 | $36.55 | $36.55 | $36.51 | $36.53 | $36.53 | 2,980 |
| 2024-01-24 | $36.56 | $36.56 | $36.48 | $36.48 | $36.48 | 128,745 |
| 2024-01-23 | $36.45 | $36.51 | $36.44 | $36.49 | $36.49 | 42,534 |
| 2024-01-22 | $36.44 | $36.51 | $36.42 | $36.46 | $36.46 | 5,122 |
| 2024-01-19 | $36.34 | $36.41 | $36.34 | $36.39 | $36.39 | 246,201 |
| 2024-01-18 | $36.20 | $36.25 | $36.15 | $36.25 | $36.25 | 3,688 |
| 2024-01-17 | $36.07 | $36.14 | $36.05 | $36.14 | $36.14 | 10,195 |
| 2024-01-16 | $36.19 | $36.22 | $36.16 | $36.21 | $36.21 | 3,966 |
| 2024-01-12 | $36.27 | $36.28 | $36.22 | $36.28 | $36.28 | 1,791 |
| 2024-01-11 | $36.22 | $36.25 | $36.14 | $36.25 | $36.25 | 16,332 |
| 2024-01-10 | $36.19 | $36.27 | $36.15 | $36.22 | $36.22 | 225,121 |
| 2024-01-09 | $36.11 | $36.15 | $36.11 | $36.15 | $36.15 | 10,969 |
| 2024-01-08 | $36.03 | $36.19 | $36.00 | $36.19 | $36.19 | 3,053 |
| 2024-01-05 | $35.99 | $36.01 | $35.91 | $35.95 | $35.95 | 5,520 |
| 2024-01-04 | $35.96 | $35.97 | $35.88 | $35.88 | $35.88 | 3,642 |
| 2024-01-03 | $35.98 | $36.00 | $35.92 | $35.92 | $35.92 | 14,288 |
| 2024-01-02 | $35.99 | $36.08 | $35.96 | $36.04 | $36.04 | 8,816 |
| 2023-12-29 | $36.11 | $36.14 | $36.05 | $36.11 | $36.11 | 4,036 |
| 2023-12-28 | $36.14 | $36.16 | $36.10 | $36.10 | $36.10 | 6,287 |
| 2023-12-27 | $36.08 | $36.12 | $36.04 | $36.09 | $36.09 | 40,289 |
| 2023-12-26 | $36.02 | $36.07 | $36.01 | $36.03 | $36.03 | 9,914 |
| 2023-12-22 | $35.97 | $36.01 | $35.96 | $35.99 | $35.99 | 7,881 |
| 2023-12-21 | $35.92 | $35.94 | $35.88 | $35.94 | $35.94 | 102,640 |
| 2023-12-20 | $35.98 | $36.02 | $35.84 | $35.84 | $35.84 | 52,410 |
| 2023-12-19 | $35.97 | $36.02 | $35.97 | $36.02 | $36.02 | 31,439 |
| 2023-12-18 | $35.97 | $35.99 | $35.93 | $35.97 | $35.97 | 59,134 |
| 2023-12-15 | $35.91 | $35.97 | $35.85 | $35.93 | $35.93 | 34,392 |
| 2023-12-14 | $35.87 | $35.94 | $35.87 | $35.89 | $35.89 | 8,171 |
| 2023-12-13 | $35.72 | $35.87 | $35.69 | $35.87 | $35.87 | 535 |
| 2023-12-12 | $35.52 | $35.69 | $35.52 | $35.68 | $35.68 | 2,527 |
| 2023-12-11 | $35.54 | $35.59 | $35.52 | $35.59 | $35.59 | 8,409 |
| 2023-12-08 | $35.50 | $35.52 | $35.41 | $35.51 | $35.51 | 4,275 |
| 2023-12-07 | $35.36 | $35.45 | $35.35 | $35.43 | $35.43 | 6,255 |
| 2023-12-06 | $35.46 | $35.46 | $35.24 | $35.24 | $35.24 | 5,797 |
| 2023-12-05 | $35.35 | $35.40 | $35.30 | $35.34 | $35.34 | 9,478 |
| 2023-12-04 | $35.35 | $35.39 | $35.28 | $35.35 | $35.35 | 5,702 |
| 2023-12-01 | $35.33 | $35.48 | $35.33 | $35.44 | $35.44 | 2,726 |
| 2023-11-30 | $35.29 | $35.33 | $35.21 | $35.33 | $35.33 | 6,830 |
| 2023-11-29 | $35.31 | $35.35 | $35.22 | $35.22 | $35.22 | 7,106 |
| 2023-11-28 | $35.19 | $35.30 | $35.19 | $35.27 | $35.27 | 7,446 |
| 2023-11-27 | $35.32 | $35.32 | $35.26 | $35.27 | $35.27 | 30,417 |
| 2023-11-24 | $35.28 | $35.30 | $35.23 | $35.27 | $35.27 | 3,596 |
| 2023-11-22 | $35.23 | $35.30 | $35.20 | $35.27 | $35.27 | 573,839 |
| 2023-11-21 | $35.16 | $35.22 | $35.09 | $35.20 | $35.20 | 95,063 |
| 2023-11-20 | $35.08 | $35.23 | $35.08 | $35.20 | $35.20 | 10,474 |
| 2023-11-17 | $35.06 | $35.09 | $35.03 | $35.04 | $35.04 | 3,148 |
| 2023-11-16 | $35.01 | $35.05 | $34.93 | $35.02 | $35.02 | 1,568 |
| 2023-11-15 | $35.01 | $35.05 | $34.99 | $35.00 | $35.00 | 6,103 |
| 2023-11-14 | $34.84 | $35.01 | $34.81 | $34.96 | $34.96 | 5,169 |
| 2023-11-13 | $34.55 | $34.66 | $34.54 | $34.59 | $34.59 | 3,390 |
| 2023-11-10 | $34.38 | $34.60 | $34.38 | $34.60 | $34.60 | 15,394 |
| 2023-11-09 | $34.37 | $34.37 | $34.22 | $34.25 | $34.25 | 4,035 |
| 2023-11-08 | $34.43 | $34.44 | $34.32 | $34.44 | $34.44 | 4,510 |
| 2023-11-07 | $34.28 | $34.46 | $34.28 | $34.40 | $34.40 | 7,620 |
| 2023-11-06 | $34.29 | $34.34 | $34.25 | $34.34 | $34.34 | 24,199 |
| 2023-11-03 | $34.28 | $34.34 | $34.28 | $34.28 | $34.28 | 1,437 |
| 2023-11-02 | $33.89 | $34.13 | $33.88 | $34.10 | $34.10 | 20,705 |
| 2023-11-01 | $33.48 | $33.72 | $33.46 | $33.72 | $33.72 | 7,485 |
| 2023-10-31 | $33.33 | $33.51 | $33.33 | $33.49 | $33.49 | 2,896 |
| 2023-10-30 | $33.33 | $33.40 | $33.25 | $33.38 | $33.38 | 15,244 |
| 2023-10-27 | $33.22 | $33.31 | $33.09 | $33.11 | $33.11 | 15,294 |
| 2023-10-26 | $33.42 | $33.42 | $33.19 | $33.20 | $33.20 | 17,468 |
| 2023-10-25 | $33.57 | $33.64 | $33.44 | $33.48 | $33.48 | 558,158 |
| 2023-10-24 | $33.76 | $33.78 | $33.61 | $33.75 | $33.75 | 145,985 |
| 2023-10-23 | $33.45 | $33.73 | $33.45 | $33.65 | $33.65 | 17,418 |
| 2023-10-20 | $33.76 | $33.80 | $33.69 | $33.69 | $33.69 | 21,236 |
| 2023-10-19 | $34.06 | $34.15 | $33.88 | $33.89 | $33.89 | 27,118 |
| 2023-10-18 | $34.19 | $34.22 | $34.01 | $34.08 | $34.08 | 6,670 |
| 2023-10-17 | $34.29 | $34.29 | $34.23 | $34.28 | $34.28 | 2,370 |
| 2023-10-16 | $34.32 | $34.33 | $34.29 | $34.31 | $34.31 | 3,485 |
| 2023-10-13 | $34.20 | $34.20 | $34.05 | $34.08 | $34.08 | 12,035 |
| 2023-10-12 | $34.30 | $34.34 | $34.05 | $34.20 | $34.20 | 11,796 |
| 2023-10-11 | $34.25 | $34.30 | $34.16 | $34.25 | $34.25 | 3,116 |
| 2023-10-10 | $34.12 | $34.29 | $34.12 | $34.20 | $34.20 | 2,732 |
| 2023-10-09 | $33.95 | $34.10 | $33.86 | $34.08 | $34.08 | 58,303 |
| 2023-10-06 | $33.63 | $34.04 | $33.63 | $33.98 | $33.98 | 3,322 |
| 2023-10-05 | $33.66 | $33.76 | $33.61 | $33.76 | $33.76 | 6,293 |
| 2023-10-04 | $33.60 | $33.79 | $33.60 | $33.76 | $33.76 | 7,883 |
| 2023-10-03 | $33.77 | $33.82 | $33.55 | $33.59 | $33.59 | 14,599 |
| 2023-10-02 | $33.87 | $33.88 | $33.71 | $33.85 | $33.85 | 27,806 |
| 2023-09-29 | $34.05 | $34.06 | $33.82 | $33.88 | $33.88 | 14,390 |
| 2023-09-28 | $33.89 | $33.92 | $33.86 | $33.88 | $33.88 | 9,359 |
| 2023-09-27 | $33.81 | $33.86 | $33.63 | $33.76 | $33.76 | 3,496 |
| 2023-09-26 | $33.93 | $33.93 | $33.77 | $33.78 | $33.78 | 6,452 |
| 2023-09-25 | $33.88 | $34.06 | $33.88 | $34.04 | $34.04 | 3,202 |
| 2023-09-22 | $34.10 | $34.14 | $34.00 | $34.00 | $34.00 | 20,967 |
| 2023-09-21 | $34.11 | $34.13 | $34.06 | $34.07 | $34.07 | 4,172 |
| 2023-09-20 | $34.55 | $34.55 | $34.31 | $34.35 | $34.35 | 530,144 |
| 2023-09-19 | $34.43 | $34.50 | $34.36 | $34.44 | $34.44 | 119,636 |
| 2023-09-18 | $34.51 | $34.51 | $34.48 | $34.48 | $34.48 | 773 |
| 2023-09-15 | $34.50 | $34.51 | $34.47 | $34.47 | $34.47 | 1,392 |
| 2023-09-14 | $34.64 | $34.67 | $34.62 | $34.66 | $34.66 | 3,614 |
| 2023-09-13 | $34.52 | $34.56 | $34.49 | $34.51 | $34.51 | 8,321 |
| 2023-09-12 | $34.49 | $34.57 | $34.47 | $34.48 | $34.48 | 6,761 |
| 2023-09-11 | $34.51 | $34.58 | $34.51 | $34.57 | $34.57 | 7,343 |
| 2023-09-08 | $34.53 | $34.53 | $34.43 | $34.45 | $34.45 | 23,562 |
| 2023-09-07 | $34.39 | $34.47 | $34.39 | $34.47 | $34.47 | 6,666 |
| 2023-09-06 | $34.54 | $34.56 | $34.42 | $34.54 | $34.54 | 12,578 |
| 2023-09-05 | $34.62 | $34.63 | $34.52 | $34.60 | $34.60 | 134,338 |
| 2023-09-01 | $34.62 | $34.68 | $34.62 | $34.65 | $34.65 | 1,285 |
| 2023-08-31 | $34.63 | $34.63 | $34.61 | $34.63 | $34.63 | 3,728 |
| 2023-08-30 | $34.55 | $34.64 | $34.55 | $34.59 | $34.59 | 2,542 |
| 2023-08-29 | $34.31 | $34.61 | $34.31 | $34.54 | $34.54 | 15,748 |
| 2023-08-28 | $34.26 | $34.36 | $34.24 | $34.31 | $34.31 | 6,932 |
| 2023-08-25 | $34.14 | $34.26 | $34.02 | $34.18 | $34.18 | 2,766 |
| 2023-08-24 | $34.31 | $34.37 | $34.11 | $34.11 | $34.11 | 1,765 |
| 2023-08-23 | $34.21 | $34.37 | $34.21 | $34.28 | $34.28 | 243,948 |
| 2023-08-22 | $34.20 | $34.20 | $34.11 | $34.17 | $34.17 | 157,296 |
| 2023-08-21 | $34.05 | $34.19 | $34.05 | $34.19 | $34.19 | 1,719 |
| 2023-08-18 | $33.91 | $34.08 | $33.91 | $34.05 | $34.05 | 40,584 |
| 2023-08-17 | $34.15 | $34.21 | $34.06 | $34.10 | $34.10 | 9,539 |
| 2023-08-16 | $34.34 | $34.34 | $34.15 | $34.15 | $34.15 | 8,989 |
| 2023-08-15 | $34.42 | $34.42 | $34.32 | $34.32 | $34.32 | 1,389 |
| 2023-08-14 | $34.39 | $34.52 | $34.39 | $34.47 | $34.47 | 1,608 |
| 2023-08-11 | $34.43 | $34.43 | $34.36 | $34.36 | $34.36 | 8,798 |
| 2023-08-10 | $34.57 | $34.57 | $34.40 | $34.43 | $34.43 | 11,636 |
| 2023-08-09 | $34.52 | $34.52 | $34.35 | $34.36 | $34.36 | 21,904 |
| 2023-08-08 | $34.47 | $34.49 | $34.39 | $34.46 | $34.46 | 14,719 |
| 2023-08-07 | $34.54 | $34.56 | $34.50 | $34.51 | $34.51 | 5,520 |
| 2023-08-04 | $34.58 | $34.61 | $34.37 | $34.37 | $34.37 | 26,478 |
| 2023-08-03 | $34.44 | $34.49 | $34.44 | $34.44 | $34.44 | 2,893 |
| 2023-08-02 | $34.58 | $34.59 | $34.47 | $34.47 | $34.47 | 5,770 |
| 2023-08-01 | $34.73 | $34.73 | $34.64 | $34.73 | $34.73 | 8,680 |
| 2023-07-31 | $34.74 | $34.78 | $34.66 | $34.77 | $34.77 | 7,831 |
| 2023-07-28 | $34.70 | $34.75 | $34.70 | $34.70 | $34.70 | 5,447 |
| 2023-07-27 | $34.74 | $34.80 | $34.63 | $34.63 | $34.63 | 3,065 |
| 2023-07-26 | $34.63 | $34.73 | $34.63 | $34.65 | $34.65 | 88,587 |
| 2023-07-25 | $34.63 | $34.72 | $34.62 | $34.68 | $34.68 | 14,497 |
| 2023-07-24 | $34.68 | $34.71 | $34.60 | $34.61 | $34.61 | 6,785 |
| 2023-07-21 | $34.68 | $34.68 | $34.57 | $34.59 | $34.59 | 3,485 |
| 2023-07-20 | $34.65 | $34.68 | $34.53 | $34.54 | $34.54 | 9,448 |
| 2023-07-19 | $34.71 | $34.72 | $34.63 | $34.66 | $34.66 | 20,666 |
| 2023-07-18 | $34.59 | $34.69 | $34.59 | $34.65 | $34.65 | 7,855 |
| 2023-07-17 | $34.58 | $34.58 | $34.52 | $34.57 | $34.57 | 7,649 |
| 2023-07-14 | $34.55 | $34.56 | $34.50 | $34.51 | $34.51 | 14,801 |
| 2023-07-13 | $34.50 | $34.56 | $34.46 | $34.54 | $34.54 | 12,225 |
| 2023-07-12 | $34.36 | $34.50 | $34.34 | $34.41 | $34.41 | 39,231 |
| 2023-07-11 | $34.21 | $34.30 | $34.18 | $34.28 | $34.28 | 56,031 |
| 2023-07-10 | $34.11 | $34.17 | $34.09 | $34.16 | $34.16 | 4,370 |
| 2023-07-07 | $34.12 | $34.21 | $34.12 | $34.13 | $34.13 | 8,132 |
| 2023-07-06 | $34.17 | $34.18 | $34.01 | $34.13 | $34.13 | 11,181 |
| 2023-07-05 | $34.22 | $34.31 | $34.22 | $34.28 | $34.28 | 13,362 |
| 2023-07-03 | $34.29 | $34.31 | $34.25 | $34.29 | $34.29 | 10,080 |
| 2023-06-30 | $34.21 | $34.34 | $34.21 | $34.30 | $34.30 | 7,831 |
| 2023-06-29 | $34.05 | $34.12 | $34.02 | $34.10 | $34.10 | 33,764 |
| 2023-06-28 | $33.99 | $34.07 | $33.99 | $34.03 | $34.03 | 25,027 |
| 2023-06-27 | $33.95 | $34.07 | $33.92 | $34.04 | $34.04 | 47,058 |
| 2023-06-26 | $33.94 | $33.94 | $33.87 | $33.87 | $33.87 | 19,150 |
| 2023-06-23 | $33.91 | $33.98 | $33.90 | $33.94 | $33.94 | 31,325 |
| 2023-06-22 | $33.91 | $34.01 | $33.90 | $34.01 | $34.01 | 85,075 |
| 2023-06-21 | $33.88 | $34.00 | $33.88 | $33.99 | $33.99 | 15,215 |
| 2023-06-20 | $34.04 | $34.07 | $33.94 | $34.03 | $34.03 | 32,929 |
| 2023-06-16 | $34.16 | $34.21 | $34.09 | $34.09 | $34.09 | 49,322 |
| 2023-06-15 | $34.02 | $34.16 | $34.00 | $34.14 | $34.14 | 28,423 |
| 2023-06-14 | $34.01 | $34.03 | $33.86 | $33.97 | $33.97 | 35,050 |
| 2023-06-13 | $33.91 | $33.98 | $33.91 | $33.95 | $33.95 | 11,269 |
| 2023-06-12 | $33.71 | $33.86 | $33.71 | $33.85 | $33.85 | 22,870 |
| 2023-06-09 | $33.79 | $33.82 | $33.71 | $33.72 | $33.72 | 17,144 |
| 2023-06-08 | $33.65 | $33.73 | $33.59 | $33.70 | $33.70 | 71,723 |
| 2023-06-07 | $33.73 | $33.73 | $33.58 | $33.60 | $33.60 | 29,182 |
| 2023-06-06 | $33.61 | $33.67 | $33.58 | $33.67 | $33.67 | 39,911 |
| 2023-06-05 | $33.60 | $33.92 | $33.58 | $33.62 | $33.62 | 54,657 |
| 2023-06-02 | $33.51 | $33.70 | $33.51 | $33.66 | $33.66 | 172,235 |
| 2023-06-01 | $33.23 | $33.48 | $33.23 | $33.43 | $33.43 | 30,750 |
| 2023-05-31 | $33.32 | $33.32 | $33.14 | $33.26 | $33.26 | 44,003 |
| 2023-05-30 | $33.44 | $33.44 | $33.27 | $33.33 | $33.33 | 88,627 |
| 2023-05-26 | $33.20 | $33.36 | $33.20 | $33.31 | $33.31 | 51,573 |
| 2023-05-25 | $33.00 | $33.16 | $33.00 | $33.09 | $33.09 | 125,224 |
| 2023-05-24 | $33.06 | $33.06 | $32.89 | $32.98 | $32.98 | 1,622,576 |
| 2023-05-23 | $33.23 | $33.26 | $33.07 | $33.11 | $33.11 | 519,601 |
| 2023-05-22 | $33.36 | $33.36 | $33.18 | $33.27 | $33.27 | 97,385 |
| 2023-05-19 | $33.43 | $33.47 | $33.21 | $33.33 | $33.33 | 384,099 |
| 2023-05-18 | $33.05 | $33.34 | $32.97 | $33.34 | $33.34 | 137,894 |
| 2023-05-17 | $32.87 | $33.06 | $32.70 | $33.03 | $33.03 | 25,120 |
| 2023-05-16 | $32.78 | $32.78 | $32.63 | $32.63 | $32.63 | 5,340 |
| 2023-05-15 | $32.68 | $32.86 | $32.68 | $32.81 | $32.81 | 7,312 |
| 2023-05-12 | $32.83 | $32.83 | $32.53 | $32.78 | $32.78 | 16,865 |
| 2023-05-11 | $32.66 | $32.79 | $32.63 | $32.79 | $32.79 | 41,343 |
| 2023-05-10 | $32.68 | $32.94 | $32.56 | $32.83 | $32.83 | 7,341 |
| 2023-05-09 | $32.71 | $32.78 | $32.68 | $32.72 | $32.72 | 8,613 |
| 2023-05-08 | $32.82 | $32.85 | $32.76 | $32.82 | $32.82 | 11,035 |
| 2023-05-05 | $32.63 | $32.82 | $32.63 | $32.78 | $32.78 | 4,481 |
| 2023-05-04 | $32.29 | $32.35 | $32.21 | $32.26 | $32.26 | 19,867 |
| 2023-05-03 | $32.75 | $32.86 | $32.46 | $32.47 | $32.47 | 10,131 |
| 2023-05-02 | $32.99 | $32.99 | $32.58 | $32.74 | $32.74 | 8,903 |
| 2023-05-01 | $33.12 | $33.22 | $33.07 | $33.10 | $33.10 | 13,133 |
| 2023-04-28 | $32.82 | $33.08 | $32.82 | $33.08 | $33.08 | 3,898 |
| 2023-04-27 | $32.45 | $32.84 | $32.45 | $32.84 | $32.84 | 13,933 |
| 2023-04-26 | $32.41 | $32.41 | $32.21 | $32.28 | $32.28 | 1,090,410 |
| 2023-04-25 | $32.63 | $32.69 | $32.37 | $32.37 | $32.37 | 109,235 |
| 2023-04-24 | $32.83 | $32.86 | $32.69 | $32.83 | $32.83 | 13,332 |
| 2023-04-21 | $32.83 | $32.89 | $32.71 | $32.82 | $32.82 | 108,360 |
| 2023-04-20 | $32.82 | $32.91 | $32.73 | $32.78 | $32.78 | 5,261 |
| 2023-04-19 | $32.84 | $33.00 | $32.82 | $32.97 | $32.97 | 218,469 |
| 2023-04-18 | $33.06 | $33.06 | $32.89 | $33.00 | $33.00 | 5,360 |
| 2023-04-17 | $32.91 | $32.94 | $32.74 | $32.94 | $32.94 | 6,399 |
| 2023-04-14 | $32.92 | $33.03 | $32.72 | $32.85 | $32.85 | 24,389 |
| 2023-04-13 | $32.57 | $32.91 | $32.57 | $32.91 | $32.91 | 20,345 |
| 2023-04-12 | $32.73 | $32.79 | $32.52 | $32.52 | $32.52 | 2,766 |
| 2023-04-11 | $32.65 | $32.73 | $32.62 | $32.64 | $32.64 | 8,648 |
| 2023-04-10 | $32.41 | $32.62 | $32.40 | $32.62 | $32.62 | 26,380 |
| 2023-04-06 | $32.43 | $32.64 | $32.42 | $32.62 | $32.62 | 10,906 |
| 2023-04-05 | $32.55 | $32.56 | $32.42 | $32.52 | $32.52 | 6,038 |
| 2023-04-04 | $32.86 | $32.86 | $32.51 | $32.59 | $32.59 | 21,007 |
| 2023-04-03 | $32.59 | $32.77 | $32.59 | $32.75 | $32.75 | 16,975 |
| 2023-03-31 | $32.42 | $32.66 | $32.42 | $32.66 | $32.66 | 15,155 |
| 2023-03-30 | $32.23 | $32.28 | $32.15 | $32.25 | $32.25 | 17,715 |
| 2023-03-29 | $31.93 | $32.09 | $31.93 | $32.06 | $32.06 | 10,914 |
| 2023-03-28 | $31.72 | $31.73 | $31.71 | $31.73 | $31.73 | 1,988 |
| 2023-03-27 | $31.95 | $31.95 | $31.77 | $31.77 | $31.77 | 6,494 |
| 2023-03-24 | $31.56 | $31.82 | $31.56 | $31.77 | $31.77 | 3,432 |
| 2023-03-23 | $31.79 | $31.99 | $31.52 | $31.69 | $31.69 | 20,895 |
| 2023-03-22 | $31.96 | $32.03 | $31.63 | $31.63 | $31.63 | 10,557 |
| 2023-03-21 | $31.97 | $32.01 | $31.85 | $32.01 | $32.01 | 25,586 |
| 2023-03-20 | $31.61 | $31.72 | $31.59 | $31.72 | $31.72 | 8,726 |
| 2023-03-17 | $31.64 | $31.70 | $31.45 | $31.54 | $31.54 | 2,960 |
| 2023-03-16 | $31.33 | $31.74 | $31.29 | $31.72 | $31.72 | 23,895 |
| 2023-03-15 | $31.21 | $31.39 | $31.18 | $31.39 | $31.39 | 10,685 |
| 2023-03-14 | $31.42 | $31.55 | $31.25 | $31.47 | $31.47 | 22,677 |
| 2023-03-13 | $30.98 | $31.43 | $30.98 | $31.18 | $31.18 | 15,016 |
| 2023-03-10 | $31.33 | $31.45 | $31.16 | $31.16 | $31.16 | 7,794 |
| 2023-03-09 | $31.97 | $31.97 | $31.48 | $31.48 | $31.48 | 24,149 |
| 2023-03-08 | $31.80 | $31.87 | $31.75 | $31.87 | $31.87 | 2,271 |
| 2023-03-07 | $31.98 | $32.00 | $31.83 | $31.84 | $31.84 | 7,181 |
| 2023-03-06 | $32.32 | $32.40 | $32.20 | $32.24 | $32.24 | 2,287 |
| 2023-03-03 | $32.04 | $32.21 | $32.00 | $32.21 | $32.21 | 10,642 |
| 2023-03-02 | $31.61 | $31.87 | $31.58 | $31.84 | $31.84 | 23,826 |
| 2023-03-01 | $31.72 | $31.73 | $31.63 | $31.66 | $31.66 | 12,014 |
| 2023-02-28 | $31.85 | $31.99 | $31.77 | $31.78 | $31.78 | 11,390 |
| 2023-02-27 | $31.95 | $31.97 | $31.85 | $31.85 | $31.85 | 2,017 |
| 2023-02-24 | $31.72 | $31.81 | $31.67 | $31.81 | $31.81 | 22,143 |
| 2023-02-23 | $32.18 | $32.18 | $31.86 | $32.06 | $32.06 | 6,859 |
| 2023-02-22 | $31.99 | $32.10 | $31.94 | $31.95 | $31.95 | 3,531 |
| 2023-02-21 | $32.16 | $32.16 | $32.00 | $32.00 | $32.00 | 9,295 |
| 2023-02-17 | $32.36 | $32.48 | $32.28 | $32.47 | $32.47 | 5,687 |
| 2023-02-16 | $32.56 | $32.76 | $32.52 | $32.52 | $32.52 | 24,056 |
| 2023-02-15 | $32.63 | $32.81 | $32.60 | $32.81 | $32.81 | 26,030 |
| 2023-02-14 | $32.66 | $32.84 | $32.53 | $32.75 | $32.75 | 78,473 |
| 2023-02-13 | $32.56 | $32.75 | $32.56 | $32.72 | $32.72 | 4,901 |
| 2023-02-10 | $32.42 | $32.49 | $32.40 | $32.49 | $32.49 | 16,197 |
| 2023-02-09 | $32.75 | $32.77 | $32.43 | $32.46 | $32.46 | 4,047 |
| 2023-02-08 | $32.69 | $32.70 | $32.59 | $32.64 | $32.64 | 5,363 |
| 2023-02-07 | $32.57 | $32.91 | $32.57 | $32.89 | $32.89 | 2,888 |
| 2023-02-06 | $32.57 | $32.66 | $32.53 | $32.59 | $32.59 | 24,637 |
| 2023-02-03 | $32.81 | $32.93 | $32.72 | $32.72 | $32.72 | 1,482 |
| 2023-02-02 | $32.83 | $32.94 | $32.83 | $32.94 | $32.94 | 13,376 |
| 2023-02-01 | $32.38 | $32.75 | $32.28 | $32.65 | $32.65 | 6,632 |
| 2023-01-31 | $32.25 | $32.40 | $32.23 | $32.40 | $32.40 | 6,491 |
| 2023-01-30 | $32.26 | $32.34 | $32.07 | $32.07 | $32.07 | 8,604 |
| 2023-01-27 | $32.35 | $32.53 | $32.27 | $32.39 | $32.39 | 7,399 |
| 2023-01-26 | $32.14 | $32.29 | $32.06 | $32.29 | $32.29 | 12,900 |
| 2023-01-25 | $31.81 | $32.05 | $31.69 | $32.05 | $32.05 | 6,147 |
| 2023-01-24 | $32.02 | $32.10 | $31.94 | $32.09 | $32.09 | 79,400 |
| 2023-01-23 | $32.09 | $32.22 | $32.03 | $32.15 | $32.15 | 47,430 |
| 2023-01-20 | $31.53 | $31.87 | $31.53 | $31.86 | $31.86 | 1,671 |
| 2023-01-19 | $31.48 | $31.63 | $31.42 | $31.48 | $31.48 | 5,415 |
| 2023-01-18 | $32.04 | $32.06 | $31.61 | $31.67 | $31.67 | 6,698 |
| 2023-01-17 | $31.98 | $32.05 | $31.89 | $31.95 | $31.95 | 8,197 |
| 2023-01-13 | $31.75 | $31.95 | $31.75 | $31.95 | $31.95 | 6,372 |
| 2023-01-12 | $31.67 | $31.91 | $31.66 | $31.89 | $31.89 | 7,864 |
| 2023-01-11 | $31.68 | $31.80 | $31.68 | $31.80 | $31.80 | 9,140 |
| 2023-01-10 | $31.47 | $31.58 | $31.45 | $31.58 | $31.58 | 1,085 |
| 2023-01-09 | $31.57 | $31.69 | $31.46 | $31.46 | $31.46 | 4,736 |
| 2023-01-06 | $31.26 | $31.51 | $31.24 | $31.48 | $31.48 | 12,077 |
| 2023-01-05 | $31.07 | $31.14 | $31.01 | $31.07 | $31.07 | 9,619 |
| 2023-01-04 | $31.15 | $31.37 | $31.15 | $31.23 | $31.23 | 1,955 |
| 2023-01-03 | $31.38 | $31.38 | $31.01 | $31.16 | $31.16 | 10,088 |
| 2022-12-30 | $31.19 | $31.29 | $31.05 | $31.29 | $31.29 | 20,552 |
| 2022-12-29 | $31.18 | $31.31 | $31.16 | $31.29 | $31.29 | 33,059 |
| 2022-12-28 | $31.23 | $31.23 | $30.95 | $30.95 | $30.95 | 12,781 |
| 2022-12-27 | $31.19 | $31.26 | $31.19 | $31.20 | $31.20 | 3,339 |
| 2022-12-23 | $31.12 | $31.27 | $31.07 | $31.26 | $31.26 | 8,652 |
| 2022-12-22 | $31.06 | $31.15 | $30.91 | $31.15 | $31.15 | 29,111 |
| 2022-12-21 | $31.31 | $31.42 | $31.31 | $31.40 | $31.40 | 17,552 |
| 2022-12-20 | $31.08 | $31.20 | $31.08 | $31.16 | $31.16 | 130,101 |
| 2022-12-19 | $31.28 | $31.28 | $31.06 | $31.15 | $31.15 | 11,541 |
| 2022-12-16 | $31.41 | $31.41 | $31.20 | $31.34 | $31.34 | 19,532 |
| 2022-12-15 | $31.57 | $31.57 | $31.39 | $31.49 | $31.49 | 16,455 |
| 2022-12-14 | $32.01 | $32.16 | $31.87 | $31.95 | $31.95 | 3,220 |
| 2022-12-13 | $32.27 | $32.27 | $31.93 | $32.03 | $32.03 | 9,173 |
| 2022-12-12 | $31.67 | $31.89 | $31.67 | $31.89 | $31.89 | 6,845 |
| 2022-12-09 | $31.79 | $31.88 | $31.68 | $31.68 | $31.68 | 7,574 |
| 2022-12-08 | $31.72 | $31.80 | $31.67 | $31.77 | $31.77 | 9,453 |
| 2022-12-07 | $31.71 | $31.71 | $31.58 | $31.69 | $31.69 | 77,208 |
| 2022-12-06 | $31.87 | $31.87 | $31.59 | $31.67 | $31.67 | 975,081 |
| 2022-12-05 | $32.04 | $32.04 | $31.85 | $31.97 | $31.97 | 10,794 |
| 2022-12-02 | $32.06 | $32.26 | $32.06 | $32.23 | $32.23 | 24,202 |
| 2022-12-01 | $32.23 | $32.27 | $32.13 | $32.21 | $32.21 | 19,523 |
| 2022-11-30 | $31.69 | $32.18 | $31.69 | $32.18 | $32.18 | 19,742 |
| 2022-11-29 | $31.74 | $31.75 | $31.63 | $31.70 | $31.70 | 56,240 |
| 2022-11-28 | $31.91 | $31.91 | $31.73 | $31.73 | $31.73 | 2,726 |
| 2022-11-25 | $32.02 | $32.02 | $31.95 | $31.97 | $31.97 | 94,498 |
| 2022-11-23 | $31.87 | $31.97 | $31.86 | $31.97 | $31.97 | 1,140,825 |
| 2022-11-22 | $31.64 | $31.88 | $31.64 | $31.86 | $31.86 | 88,667 |
| 2022-11-21 | $31.65 | $31.65 | $31.57 | $31.64 | $31.64 | 15,745 |
| 2022-11-18 | $31.71 | $31.73 | $31.57 | $31.68 | $31.68 | 21,963 |
| 2022-11-17 | $31.41 | $31.55 | $31.41 | $31.55 | $31.55 | 2,574 |
| 2022-11-16 | $31.76 | $31.77 | $31.62 | $31.66 | $31.66 | 4,439 |
| 2022-11-15 | $31.92 | $31.92 | $31.66 | $31.72 | $31.72 | 15,938 |
| 2022-11-14 | $31.75 | $31.82 | $31.60 | $31.60 | $31.60 | 13,386 |
| 2022-11-11 | $31.55 | $31.77 | $31.55 | $31.70 | $31.70 | 13,462 |
| 2022-11-10 | $31.34 | $31.59 | $31.34 | $31.59 | $31.59 | 223,359 |
| 2022-11-09 | $30.93 | $30.98 | $30.73 | $30.73 | $30.73 | 7,101 |
| 2022-11-08 | $30.95 | $31.18 | $30.93 | $31.11 | $31.11 | 7,636 |
| 2022-11-07 | $30.90 | $31.00 | $30.85 | $30.97 | $30.97 | 6,297 |
| 2022-11-04 | $30.79 | $30.90 | $30.58 | $30.81 | $30.81 | 13,706 |
| 2022-11-03 | $30.61 | $30.74 | $30.61 | $30.65 | $30.65 | 17,221 |
| 2022-11-02 | $31.08 | $31.31 | $30.81 | $30.81 | $30.81 | 9,714 |
| 2022-11-01 | $31.17 | $31.20 | $31.13 | $31.20 | $31.20 | 2,977 |
| 2022-10-31 | $31.18 | $31.31 | $31.16 | $31.21 | $31.21 | 8,273 |
| 2022-10-28 | $30.95 | $31.36 | $30.95 | $31.36 | $31.36 | 15,759 |
| 2022-10-27 | $31.06 | $31.08 | $30.94 | $30.96 | $30.96 | 22,369 |
| 2022-10-26 | $31.08 | $31.19 | $31.05 | $31.05 | $31.05 | 947,861 |
| 2022-10-25 | $30.95 | $31.13 | $30.95 | $31.09 | $31.09 | 87,774 |
| 2022-10-24 | $30.70 | $30.91 | $30.70 | $30.91 | $30.91 | 29,671 |
| 2022-10-21 | $30.34 | $30.73 | $30.34 | $30.72 | $30.72 | 6,336 |
| 2022-10-20 | $30.38 | $30.65 | $30.34 | $30.36 | $30.36 | 15,390 |
| 2022-10-19 | $30.47 | $30.50 | $30.33 | $30.44 | $30.44 | 3,370 |
| 2022-10-18 | $30.65 | $30.65 | $30.45 | $30.54 | $30.54 | 1,387 |
| 2022-10-17 | $30.37 | $30.46 | $30.31 | $30.38 | $30.38 | 17,387 |
| 2022-10-14 | $30.48 | $30.52 | $30.02 | $30.02 | $30.02 | 11,305 |
| 2022-10-13 | $29.75 | $30.43 | $29.69 | $30.40 | $30.40 | 18,165 |
| 2022-10-12 | $30.07 | $30.11 | $30.01 | $30.02 | $30.02 | 18,007 |
| 2022-10-11 | $29.95 | $30.22 | $29.95 | $30.06 | $30.06 | 5,572 |
| 2022-10-10 | $30.25 | $30.25 | $30.15 | $30.21 | $30.21 | 3,991 |
| 2022-10-07 | $30.41 | $30.41 | $30.27 | $30.27 | $30.27 | 13,226 |
| 2022-10-06 | $30.79 | $30.87 | $30.73 | $30.73 | $30.73 | 9,577 |
| 2022-10-05 | $30.63 | $31.00 | $30.59 | $30.83 | $30.83 | 262,993 |
| 2022-10-04 | $30.70 | $30.88 | $30.70 | $30.83 | $30.83 | 12,905 |
| 2022-10-03 | $30.14 | $30.53 | $30.13 | $30.47 | $30.47 | 38,154 |
| 2022-09-30 | $30.22 | $30.37 | $30.11 | $30.11 | $30.11 | 25,897 |
| 2022-09-29 | $30.22 | $30.38 | $30.20 | $30.32 | $30.32 | 31,077 |
| 2022-09-28 | $30.33 | $30.64 | $30.33 | $30.64 | $30.64 | 4,278 |
| 2022-09-27 | $30.30 | $30.30 | $30.28 | $30.29 | $30.29 | 3,481 |
| 2022-09-26 | $30.35 | $30.60 | $30.26 | $30.37 | $30.37 | 55,326 |
| 2022-09-23 | $30.59 | $30.59 | $30.33 | $30.47 | $30.47 | 13,860 |
| 2022-09-22 | $30.91 | $30.91 | $30.73 | $30.78 | $30.78 | 19,387 |
| 2022-09-21 | $31.12 | $31.24 | $30.89 | $30.93 | $30.93 | 925,866 |
| 2022-09-20 | $31.15 | $31.19 | $31.02 | $31.15 | $31.15 | 82,732 |
| 2022-09-19 | $31.05 | $31.31 | $31.05 | $31.30 | $31.30 | 35,694 |
| 2022-09-16 | $31.11 | $31.21 | $31.05 | $31.21 | $31.21 | 10,130 |
| 2022-09-15 | $31.45 | $31.45 | $31.29 | $31.32 | $31.32 | 1,426 |
| 2022-09-14 | $31.44 | $31.48 | $31.41 | $31.47 | $31.47 | 1,197 |
| 2022-09-13 | $31.66 | $31.67 | $31.42 | $31.42 | $31.42 | 16,272 |
| 2022-09-12 | $32.11 | $32.12 | $32.03 | $32.07 | $32.07 | 19,306 |
| 2022-09-09 | $31.88 | $31.99 | $31.85 | $31.93 | $31.93 | 25,701 |
| 2022-09-08 | $31.56 | $31.70 | $31.56 | $31.70 | $31.70 | 1,418 |
| 2022-09-07 | $31.46 | $31.70 | $31.40 | $31.65 | $31.65 | 23,158 |
| 2022-09-06 | $31.46 | $31.46 | $31.29 | $31.35 | $31.35 | 6,131 |
| 2022-09-02 | $31.70 | $31.78 | $31.43 | $31.43 | $31.43 | 4,057 |
| 2022-09-01 | $31.42 | $31.59 | $31.32 | $31.59 | $31.59 | 9,359 |
| 2022-08-31 | $31.69 | $31.72 | $31.57 | $31.57 | $31.57 | 8,295 |
| 2022-08-30 | $31.68 | $31.71 | $31.57 | $31.69 | $31.69 | 10,769 |
| 2022-08-29 | $31.82 | $31.90 | $31.78 | $31.85 | $31.85 | 73,943 |
| 2022-08-26 | $32.26 | $32.26 | $31.93 | $31.93 | $31.93 | 4,924 |
| 2022-08-25 | $32.19 | $32.31 | $32.18 | $32.31 | $32.31 | 6,149 |
| 2022-08-24 | $32.15 | $32.20 | $32.09 | $32.11 | $32.11 | 889,982 |
| 2022-08-23 | $32.05 | $32.19 | $32.05 | $32.06 | $32.06 | 75,722 |
| 2022-08-22 | $32.24 | $32.24 | $32.06 | $32.10 | $32.10 | 16,391 |
| 2022-08-19 | $32.42 | $32.42 | $32.35 | $32.40 | $32.40 | 2,731 |
| 2022-08-18 | $32.53 | $32.60 | $32.53 | $32.56 | $32.56 | 2,734 |
| 2022-08-17 | $32.50 | $32.59 | $32.49 | $32.52 | $32.52 | 10,757 |
| 2022-08-16 | $32.53 | $32.66 | $32.51 | $32.66 | $32.66 | 479,515 |
| 2022-08-15 | $32.47 | $32.58 | $32.47 | $32.56 | $32.56 | 37,585 |
| 2022-08-12 | $32.39 | $32.50 | $32.39 | $32.49 | $32.49 | 67,190 |
| 2022-08-11 | $32.46 | $32.46 | $32.28 | $32.28 | $32.28 | 25,062 |
| 2022-08-10 | $32.30 | $32.35 | $32.22 | $32.29 | $32.29 | 66,092 |
| 2022-08-09 | $32.07 | $32.09 | $31.98 | $32.08 | $32.08 | 9,714 |
| 2022-08-08 | $32.12 | $32.20 | $32.07 | $32.14 | $32.14 | 8,605 |
| 2022-08-05 | $31.90 | $32.12 | $31.90 | $32.08 | $32.08 | 9,192 |
| 2022-08-04 | $32.13 | $32.17 | $32.11 | $32.12 | $32.12 | 3,741 |
| 2022-08-03 | $32.04 | $32.13 | $32.00 | $32.12 | $32.12 | 11,235 |
| 2022-08-02 | $32.00 | $32.11 | $31.95 | $31.95 | $31.95 | 6,640 |
| 2022-08-01 | $32.04 | $32.15 | $32.00 | $32.04 | $32.04 | 40,506 |
| 2022-07-29 | $32.06 | $32.11 | $31.98 | $32.09 | $32.09 | 19,992 |
| 2022-07-28 | $31.76 | $31.91 | $31.66 | $31.90 | $31.90 | 5,833 |
| 2022-07-27 | $31.53 | $31.76 | $31.53 | $31.75 | $31.75 | 16,795 |
| 2022-07-26 | $31.46 | $31.47 | $31.31 | $31.38 | $31.38 | 26,533 |
| 2022-07-25 | $31.50 | $31.55 | $31.42 | $31.50 | $31.50 | 10,158 |
| 2022-07-22 | $31.62 | $31.66 | $31.41 | $31.50 | $31.50 | 61,820 |
| 2022-07-21 | $31.41 | $31.63 | $31.41 | $31.63 | $31.63 | 8,957 |
| 2022-07-20 | $31.39 | $31.51 | $31.36 | $31.41 | $31.41 | 1,096,409 |
| 2022-07-19 | $31.23 | $31.44 | $31.22 | $31.43 | $31.43 | 79,128 |
| 2022-07-18 | $31.33 | $31.33 | $31.02 | $31.03 | $31.03 | 32,520 |
| 2022-07-15 | $31.05 | $31.18 | $31.00 | $31.15 | $31.15 | 33,562 |
| 2022-07-14 | $30.66 | $30.89 | $30.60 | $30.88 | $30.88 | 31,266 |
| 2022-07-13 | $30.80 | $31.02 | $30.79 | $30.95 | $30.95 | 54,281 |
| 2022-07-12 | $31.15 | $31.20 | $30.99 | $31.04 | $31.04 | 29,818 |
| 2022-07-11 | $31.25 | $31.25 | $31.09 | $31.12 | $31.12 | 88,127 |
| 2022-07-08 | $31.21 | $31.36 | $31.21 | $31.31 | $31.31 | 197,306 |
| 2022-07-07 | $31.26 | $31.34 | $31.22 | $31.24 | $31.24 | 51,624 |
| 2022-07-06 | $31.12 | $31.53 | $30.95 | $31.11 | $31.11 | 33,692 |
| 2022-07-05 | $30.73 | $31.07 | $30.72 | $31.07 | $31.07 | 66,141 |
| 2022-07-01 | $30.80 | $31.02 | $30.76 | $31.02 | $31.02 | 40,654 |
| 2022-06-30 | $30.73 | $30.92 | $30.64 | $30.85 | $30.85 | 575,077 |
| 2022-06-29 | $31.01 | $31.03 | $30.85 | $30.89 | $30.89 | 33,035 |
| 2022-06-28 | $31.37 | $31.39 | $30.96 | $30.98 | $30.98 | 34,166 |
| 2022-06-27 | $31.22 | $31.28 | $31.17 | $31.17 | $31.17 | 24,973 |
| 2022-06-24 | $31.02 | $31.22 | $31.02 | $31.20 | $31.20 | 34,342 |
| 2022-06-23 | $30.76 | $30.86 | $30.60 | $30.79 | $30.79 | 215,713 |
| 2022-06-22 | $30.60 | $30.83 | $30.60 | $30.71 | $30.71 | 42,565 |
| 2022-06-21 | $30.64 | $30.77 | $30.62 | $30.73 | $30.73 | 213,635 |
| 2022-06-17 | $30.36 | $30.49 | $30.22 | $30.36 | $30.36 | 40,503 |
| 2022-06-16 | $30.44 | $30.44 | $30.21 | $30.25 | $30.25 | 43,723 |
| 2022-06-15 | $30.78 | $31.07 | $30.61 | $30.77 | $30.77 | 43,926 |
| 2022-06-14 | $30.63 | $30.65 | $30.52 | $30.61 | $30.61 | 51,529 |
| 2022-06-13 | $30.91 | $30.91 | $30.53 | $30.68 | $30.68 | 78,479 |
| 2022-06-10 | $31.42 | $31.42 | $31.21 | $31.31 | $31.31 | 45,728 |
| 2022-06-09 | $31.97 | $31.97 | $31.68 | $31.70 | $31.70 | 56,828 |
| 2022-06-08 | $32.05 | $32.06 | $31.92 | $31.98 | $31.98 | 19,245 |
| 2022-06-07 | $31.93 | $32.09 | $31.89 | $32.08 | $32.08 | 27,093 |
| 2022-06-06 | $32.05 | $32.13 | $31.95 | $32.01 | $32.01 | 71,635 |
| 2022-06-03 | $31.96 | $32.04 | $31.87 | $31.93 | $31.93 | 62,549 |
| 2022-06-02 | $31.95 | $32.13 | $31.86 | $32.13 | $32.13 | 75,672 |
| 2022-06-01 | $32.01 | $32.08 | $31.79 | $31.93 | $31.93 | 74,694 |
| 2022-05-31 | $31.88 | $32.11 | $31.88 | $32.04 | $32.04 | 156,680 |
| 2022-05-27 | $31.90 | $32.07 | $31.86 | $32.07 | $32.07 | 71,512 |
| 2022-05-26 | $31.65 | $31.84 | $31.60 | $31.82 | $31.82 | 234,945 |
| 2022-05-25 | $31.32 | $31.64 | $31.32 | $31.58 | $31.58 | 1,105,707 |
| 2022-05-24 | $31.42 | $31.48 | $31.18 | $31.39 | $31.39 | 269,642 |
| 2022-05-23 | $31.44 | $31.57 | $31.26 | $31.51 | $31.51 | 250,856 |
| 2022-05-20 | $31.40 | $31.42 | $31.16 | $31.31 | $31.31 | 1,023,189 |
| 2022-05-19 | $31.42 | $31.46 | $31.31 | $31.31 | $31.31 | 124,115 |
| 2022-05-18 | $32.12 | $32.12 | $31.46 | $31.52 | $31.52 | 152,661 |
| 2022-05-17 | $32.26 | $32.43 | $32.11 | $32.39 | $32.39 | 87,966 |
| 2022-05-16 | $31.90 | $32.15 | $31.89 | $31.94 | $31.94 | 91,229 |
| 2022-05-13 | $32.03 | $32.19 | $31.96 | $32.09 | $32.09 | 15,967 |
| 2022-05-12 | $31.75 | $31.86 | $31.58 | $31.82 | $31.82 | 248,571 |
| 2022-05-11 | $32.14 | $32.36 | $31.83 | $31.83 | $31.83 | 100,105 |
| 2022-05-10 | $32.41 | $32.42 | $32.01 | $32.20 | $32.20 | 36,636 |
| 2022-05-09 | $32.47 | $32.49 | $32.15 | $32.19 | $32.19 | 64,681 |
| 2022-05-06 | $32.80 | $32.97 | $32.71 | $32.88 | $32.88 | 5,604 |
| 2022-05-05 | $33.69 | $33.69 | $33.11 | $33.11 | $33.11 | 7,967 |
| 2022-05-04 | $33.20 | $34.00 | $33.15 | $33.98 | $33.98 | 17,694 |
| 2022-05-03 | $33.24 | $33.40 | $33.21 | $33.28 | $33.28 | 14,047 |
| 2022-05-02 | $33.05 | $33.26 | $32.61 | $33.13 | $33.13 | 75,288 |
| 2022-04-29 | $33.75 | $33.80 | $33.05 | $33.05 | $33.05 | 10,159 |
| 2022-04-28 | $33.53 | $33.89 | $33.50 | $33.89 | $33.89 | 3,710 |
| 2022-04-27 | $33.31 | $33.56 | $33.31 | $33.37 | $33.37 | 3,620 |
| 2022-04-26 | $33.61 | $33.61 | $33.36 | $33.36 | $33.36 | 1,483 |
| 2022-04-25 | $33.45 | $33.95 | $33.45 | $33.95 | $33.95 | 1,643 |
| 2022-04-22 | $34.06 | $34.06 | $33.84 | $33.84 | $33.84 | 1,520 |
| 2022-04-21 | $34.76 | $34.86 | $34.37 | $34.41 | $34.41 | 1,636 |
| 2022-04-20 | $34.74 | $34.74 | $34.60 | $34.68 | $34.68 | 698,585 |
| 2022-04-19 | $34.49 | $34.69 | $34.49 | $34.65 | $34.65 | 9,736 |
| 2022-04-18 | $34.39 | $34.39 | $34.34 | $34.34 | $34.34 | 913 |
| 2022-04-14 | $34.51 | $34.51 | $34.38 | $34.38 | $34.38 | 719 |
| 2022-04-13 | $34.34 | $34.60 | $34.34 | $34.57 | $34.57 | 14,311 |
| 2022-04-12 | $34.44 | $34.47 | $34.36 | $34.36 | $34.36 | 1,143 |
| 2022-04-11 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 96 |
| 2022-04-08 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 36 |
| 2022-04-07 | $34.47 | $34.77 | $34.47 | $34.68 | $34.68 | 2,458 |
| 2022-04-06 | $34.55 | $34.62 | $34.53 | $34.62 | $34.62 | 619 |
| 2022-04-05 | $34.88 | $34.88 | $34.71 | $34.73 | $34.73 | 1,834 |
| 2022-04-04 | $34.87 | $34.87 | $34.87 | $34.87 | $34.87 | 649 |
| 2022-04-01 | $34.74 | $34.74 | $34.65 | $34.70 | $34.70 | 24,183 |
| 2022-03-31 | $34.84 | $34.84 | $34.73 | $34.73 | $34.73 | 1,472 |
| 2022-03-30 | $34.82 | $34.91 | $34.81 | $34.83 | $34.83 | 4,607 |
| 2022-03-29 | $34.79 | $34.86 | $34.79 | $34.86 | $34.86 | 729 |
| 2022-03-28 | $34.70 | $34.78 | $34.66 | $34.78 | $34.78 | 8,043 |
| 2022-03-25 | $34.71 | $34.71 | $34.55 | $34.68 | $34.68 | 3,131 |
| 2022-03-24 | $34.47 | $34.63 | $34.47 | $34.62 | $34.62 | 796 |
| 2022-03-23 | $34.52 | $34.57 | $34.49 | $34.50 | $34.50 | 50,348 |
| 2022-03-22 | $34.54 | $34.64 | $34.50 | $34.58 | $34.58 | 5,617 |
| 2022-03-21 | $34.45 | $34.45 | $34.36 | $34.42 | $34.42 | 2,024 |
| 2022-03-18 | $34.30 | $34.43 | $34.29 | $34.43 | $34.43 | 840 |
| 2022-03-17 | $34.07 | $34.32 | $34.04 | $34.25 | $34.25 | 8,760 |
| 2022-03-16 | $33.89 | $34.04 | $33.80 | $34.04 | $34.04 | 6,150 |
| 2022-03-15 | $33.45 | $33.75 | $33.45 | $33.75 | $33.75 | 1,607 |
| 2022-03-14 | $33.51 | $33.63 | $33.32 | $33.38 | $33.38 | 18,232 |
| 2022-03-11 | $33.75 | $33.75 | $33.48 | $33.50 | $33.50 | 2,265 |
| 2022-03-10 | $33.62 | $33.70 | $33.58 | $33.70 | $33.70 | 962 |
| 2022-03-09 | $33.58 | $33.74 | $33.58 | $33.73 | $33.73 | 5,442 |
| 2022-03-08 | $33.47 | $33.61 | $33.38 | $33.38 | $33.38 | 3,965 |
| 2022-03-07 | $33.69 | $33.76 | $33.44 | $33.48 | $33.48 | 6,340 |
| 2022-03-04 | $33.83 | $33.97 | $33.77 | $33.97 | $33.97 | 12,631 |
| 2022-03-03 | $34.12 | $34.12 | $33.95 | $34.00 | $34.00 | 5,930 |
| 2022-03-02 | $33.97 | $34.22 | $33.97 | $34.13 | $34.13 | 62,914 |
| 2022-03-01 | $33.93 | $33.94 | $33.81 | $33.81 | $33.81 | 18,694 |
| 2022-02-28 | $33.99 | $34.03 | $33.82 | $34.03 | $34.03 | 3,277 |
| 2022-02-25 | $33.86 | $34.15 | $33.86 | $34.09 | $34.09 | 3,948 |
| 2022-02-24 | $33.31 | $33.81 | $33.31 | $33.81 | $33.81 | 19,656 |
| 2022-02-23 | $33.94 | $34.02 | $33.57 | $33.60 | $33.60 | 4,995 |
| 2022-02-22 | $33.99 | $33.99 | $33.75 | $33.84 | $33.84 | 15,567 |
| 2022-02-18 | $34.12 | $34.12 | $33.87 | $34.00 | $34.00 | 5,005 |
| 2022-02-17 | $34.16 | $34.23 | $34.10 | $34.10 | $34.10 | 1,110 |
| 2022-02-16 | $34.39 | $34.39 | $34.32 | $34.37 | $34.37 | 2,666 |
| 2022-02-15 | $34.24 | $34.32 | $34.24 | $34.32 | $34.32 | 491 |
| 2022-02-14 | $34.11 | $34.13 | $34.11 | $34.13 | $34.13 | 174 |
| 2022-02-11 | $34.35 | $34.35 | $34.07 | $34.18 | $34.18 | 1,056 |
| 2022-02-10 | $34.50 | $34.60 | $34.38 | $34.38 | $34.38 | 4,642 |
| 2022-02-09 | $34.56 | $34.64 | $34.56 | $34.60 | $34.60 | 4,574 |
| 2022-02-08 | $34.34 | $34.48 | $34.34 | $34.47 | $34.47 | 2,112 |
| 2022-02-07 | $34.38 | $34.48 | $34.35 | $34.35 | $34.35 | 5,719 |
| 2022-02-04 | $34.18 | $34.52 | $34.18 | $34.41 | $34.41 | 5,902 |
| 2022-02-03 | $34.45 | $34.45 | $34.30 | $34.30 | $34.30 | 46,884 |
| 2022-02-02 | $34.59 | $34.62 | $34.49 | $34.59 | $34.59 | 7,106 |
| 2022-02-01 | $34.38 | $34.48 | $34.38 | $34.48 | $34.48 | 843 |
| 2022-01-31 | $34.31 | $34.37 | $34.31 | $34.37 | $34.37 | 1,470 |
| 2022-01-28 | $33.81 | $34.21 | $33.77 | $34.21 | $34.21 | 7,634 |
| 2022-01-27 | $34.10 | $34.10 | $33.81 | $33.85 | $33.85 | 14,946 |
| 2022-01-26 | $34.12 | $34.15 | $33.83 | $33.99 | $33.99 | 132,907 |
| 2022-01-25 | $33.81 | $33.90 | $33.70 | $33.90 | $33.90 | 10,445 |
| 2022-01-24 | $33.65 | $34.03 | $33.65 | $34.03 | $34.03 | 2,252 |
| 2022-01-21 | $34.13 | $34.25 | $34.02 | $34.02 | $34.02 | 29,430 |
| 2022-01-20 | $34.44 | $34.49 | $34.24 | $34.24 | $34.24 | 26,010 |
| 2022-01-19 | $34.57 | $34.57 | $34.37 | $34.39 | $34.39 | 24,947 |
| 2022-01-18 | $34.48 | $34.50 | $34.41 | $34.44 | $34.44 | 2,671 |
| 2022-01-14 | $34.51 | $34.63 | $34.51 | $34.63 | $34.63 | 25,057 |
| 2022-01-13 | $34.71 | $34.76 | $34.62 | $34.62 | $34.62 | 30,363 |
| 2022-01-12 | $34.72 | $34.82 | $34.71 | $34.81 | $34.81 | 9,184 |
| 2022-01-11 | $34.59 | $34.72 | $34.59 | $34.72 | $34.72 | 571 |
| 2022-01-10 | $34.48 | $34.62 | $34.48 | $34.62 | $34.62 | 1,576 |
| 2022-01-07 | $34.70 | $34.71 | $34.62 | $34.68 | $34.68 | 10,906 |
| 2022-01-06 | $34.66 | $34.73 | $34.62 | $34.62 | $34.62 | 4,927 |
| 2022-01-05 | $34.84 | $34.84 | $34.66 | $34.66 | $34.66 | 1,524 |
| 2022-01-04 | $34.78 | $34.81 | $34.78 | $34.81 | $34.81 | 1,020 |
| 2022-01-03 | $34.72 | $34.83 | $34.72 | $34.78 | $34.78 | 2,800 |
| 2021-12-31 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 6,742 |
| 2021-12-30 | $34.83 | $34.84 | $34.72 | $34.76 | $34.76 | 6,742 |
| 2021-12-29 | $34.76 | $34.77 | $34.70 | $34.77 | $34.77 | 1,625 |
| 2021-12-28 | $34.69 | $34.74 | $34.69 | $34.74 | $34.74 | 2,934 |
| 2021-12-27 | $34.67 | $34.74 | $34.67 | $34.74 | $34.74 | 693 |
| 2021-12-23 | $34.58 | $34.66 | $34.58 | $34.61 | $34.61 | 3,119 |
| 2021-12-22 | $34.61 | $34.64 | $34.50 | $34.64 | $34.64 | 13,188 |
| 2021-12-21 | $34.40 | $34.51 | $34.40 | $34.51 | $34.51 | 11,421 |
| 2021-12-20 | $34.27 | $34.36 | $34.27 | $34.36 | $34.36 | 386 |
| 2021-12-17 | $34.44 | $34.48 | $34.43 | $34.44 | $34.44 | 2,519 |
| 2021-12-16 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 1,009 |
| 2021-12-15 | $34.40 | $34.58 | $34.40 | $34.58 | $34.58 | 1,286 |
| 2021-12-14 | $34.44 | $34.47 | $34.44 | $34.47 | $34.47 | 5,452 |
| 2021-12-13 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 1,328 |
| 2021-12-10 | $34.64 | $34.64 | $34.50 | $34.58 | $34.58 | 10,980 |
| 2021-12-09 | $34.59 | $34.59 | $34.46 | $34.47 | $34.47 | 10,681 |
| 2021-12-08 | $34.54 | $34.59 | $34.50 | $34.57 | $34.57 | 6,324 |
| 2021-12-07 | $34.59 | $34.60 | $34.47 | $34.53 | $34.53 | 7,601 |
| 2021-12-06 | $34.34 | $34.34 | $34.24 | $34.32 | $34.32 | 7,306 |
| 2021-12-03 | $34.17 | $34.17 | $34.01 | $34.11 | $34.11 | 2,978 |
| 2021-12-02 | $34.18 | $34.32 | $34.18 | $34.20 | $34.20 | 6,815 |
| 2021-12-01 | $34.29 | $34.39 | $34.12 | $34.12 | $34.12 | 5,686 |
| 2021-11-30 | $34.35 | $34.35 | $34.18 | $34.24 | $34.24 | 6,310 |
| 2021-11-29 | $34.40 | $34.48 | $34.40 | $34.46 | $34.46 | 5,397 |
| 2021-11-26 | $34.40 | $34.42 | $34.29 | $34.29 | $34.29 | 2,649 |
| 2021-11-24 | $34.52 | $34.62 | $34.52 | $34.61 | $34.61 | 182,457 |
| 2021-11-23 | $34.45 | $34.53 | $34.43 | $34.53 | $34.53 | 7,974 |
| 2021-11-22 | $34.50 | $34.57 | $34.50 | $34.56 | $34.56 | 4,582 |
| 2021-11-19 | $34.59 | $34.61 | $34.48 | $34.54 | $34.54 | 21,673 |
| 2021-11-18 | $34.58 | $34.60 | $34.57 | $34.60 | $34.60 | 768 |
| 2021-11-17 | $34.59 | $34.59 | $34.48 | $34.55 | $34.55 | 4,157 |
| 2021-11-16 | $34.59 | $34.64 | $34.58 | $34.58 | $34.58 | 3,316 |
| 2021-11-15 | $34.52 | $34.55 | $34.48 | $34.55 | $34.55 | 4,115 |
| 2021-11-12 | $34.47 | $34.53 | $34.45 | $34.53 | $34.53 | 1,655 |
| 2021-11-11 | $34.47 | $34.49 | $34.47 | $34.49 | $34.49 | 1,288 |
| 2021-11-10 | $34.59 | $34.59 | $34.41 | $34.46 | $34.46 | 510 |
| 2021-11-09 | $34.60 | $34.60 | $34.45 | $34.53 | $34.53 | 2,883 |
| 2021-11-08 | $34.58 | $34.58 | $34.50 | $34.56 | $34.56 | 9,145 |
| 2021-11-05 | $34.52 | $34.60 | $34.52 | $34.57 | $34.57 | 2,233 |
| 2021-11-04 | $34.46 | $34.55 | $34.46 | $34.55 | $34.55 | 515 |
| 2021-11-03 | $34.42 | $34.54 | $34.40 | $34.54 | $34.54 | 720 |
| 2021-11-02 | $34.55 | $34.55 | $34.47 | $34.48 | $34.48 | 564 |
| 2021-11-01 | $34.38 | $34.51 | $34.34 | $34.44 | $34.44 | 6,694 |
| 2021-10-29 | $34.46 | $34.48 | $34.37 | $34.42 | $34.42 | 4,287 |
| 2021-10-28 | $34.32 | $34.48 | $34.32 | $34.41 | $34.41 | 1,112 |
| 2021-10-27 | $34.36 | $34.38 | $34.28 | $34.35 | $34.35 | 953 |
| 2021-10-26 | $34.38 | $34.48 | $34.38 | $34.41 | $34.41 | 23,715 |
| 2021-10-25 | $34.34 | $34.39 | $34.34 | $34.39 | $34.39 | 1,571 |
| 2021-10-22 | $34.27 | $34.34 | $34.27 | $34.34 | $34.34 | 198 |
| 2021-10-21 | $34.27 | $34.36 | $34.25 | $34.36 | $34.36 | 2,678 |
| 2021-10-20 | $34.40 | $34.40 | $34.32 | $34.33 | $34.33 | 2,520 |
| 2021-10-19 | $34.34 | $34.34 | $34.22 | $34.23 | $34.23 | 7,079 |
| 2021-10-18 | $34.13 | $34.22 | $34.11 | $34.22 | $34.22 | 13,116 |
| 2021-10-15 | $34.23 | $34.23 | $34.12 | $34.19 | $34.19 | 3,690 |
| 2021-10-14 | $33.98 | $34.12 | $33.96 | $34.12 | $34.12 | 8,168 |
| 2021-10-13 | $33.87 | $33.99 | $33.87 | $33.94 | $33.94 | 2,033 |
| 2021-10-12 | $33.95 | $33.95 | $33.84 | $33.88 | $33.88 | 2,039 |
| 2021-10-11 | $34.11 | $34.11 | $33.87 | $33.91 | $33.91 | 2,045 |
| 2021-10-08 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 50 |
| 2021-10-07 | $33.97 | $33.98 | $33.97 | $33.98 | $33.98 | 2,953 |
| 2021-10-06 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 98 |
| 2021-10-05 | $33.81 | $33.85 | $33.81 | $33.85 | $33.85 | 623 |
| 2021-10-04 | $33.90 | $33.90 | $33.71 | $33.71 | $33.71 | 2,608 |
| 2021-10-01 | $33.82 | $33.96 | $33.73 | $33.88 | $33.88 | 14,010 |
| 2021-09-30 | $33.67 | $33.83 | $33.67 | $33.75 | $33.75 | 1,408 |
| 2021-09-29 | $33.93 | $33.93 | $33.85 | $33.85 | $33.85 | 209 |
| 2021-09-28 | $33.90 | $33.94 | $33.76 | $33.83 | $33.83 | 691 |
| 2021-09-27 | $34.01 | $34.16 | $34.01 | $34.07 | $34.07 | 22,194 |
| 2021-09-24 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 94 |
| 2021-09-23 | $33.92 | $34.11 | $33.92 | $34.06 | $34.06 | 1,863 |
| 2021-09-22 | $33.79 | $33.98 | $33.79 | $33.94 | $33.94 | 1,037 |
| 2021-09-21 | $33.77 | $33.87 | $33.77 | $33.83 | $33.83 | 2,556 |
| 2021-09-20 | $33.72 | $33.74 | $33.63 | $33.72 | $33.72 | 1,804 |
| 2021-09-17 | $34.09 | $34.09 | $34.00 | $34.00 | $34.00 | 424 |
| 2021-09-16 | $34.04 | $34.06 | $33.96 | $34.06 | $34.06 | 769 |
| 2021-09-15 | $34.05 | $34.18 | $34.05 | $34.07 | $34.07 | 1,731 |
| 2021-09-14 | $34.13 | $34.13 | $34.02 | $34.02 | $34.02 | 2,428 |
| 2021-09-13 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 169 |
| 2021-09-10 | $34.16 | $34.16 | $34.04 | $34.04 | $34.04 | 350 |
| 2021-09-09 | $34.13 | $34.22 | $34.12 | $34.12 | $34.12 | 2,184 |
| 2021-09-08 | $34.20 | $34.24 | $34.16 | $34.17 | $34.17 | 25,611 |
| 2021-09-07 | $34.10 | $34.19 | $34.10 | $34.19 | $34.19 | 932 |
| 2021-09-03 | $34.32 | $34.32 | $34.23 | $34.23 | $34.23 | 1,469 |
| 2021-09-02 | $34.24 | $34.31 | $34.21 | $34.26 | $34.26 | 830 |
| 2021-09-01 | $34.15 | $34.25 | $34.14 | $34.25 | $34.25 | 25,357 |
| 2021-08-31 | $34.13 | $34.15 | $34.11 | $34.15 | $34.15 | 4,332 |
| 2021-08-30 | $34.28 | $34.28 | $34.16 | $34.16 | $34.16 | 915 |
| 2021-08-27 | $34.15 | $34.19 | $34.11 | $34.19 | $34.19 | 51,884 |
| 2021-08-26 | $34.15 | $34.17 | $34.09 | $34.09 | $34.09 | 2,478 |
| 2021-08-25 | $34.15 | $34.16 | $34.15 | $34.16 | $34.16 | 230 |
| 2021-08-24 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 778 |
| 2021-08-23 | $34.01 | $34.19 | $34.01 | $34.11 | $34.11 | 7,930 |
| 2021-08-20 | $33.97 | $34.05 | $33.90 | $33.97 | $33.97 | 5,346 |
| 2021-08-19 | $33.93 | $34.01 | $33.84 | $33.85 | $33.85 | 3,432 |
| 2021-08-18 | $34.04 | $34.12 | $33.91 | $33.91 | $33.91 | 1,872 |
| 2021-08-17 | $33.98 | $34.10 | $33.98 | $34.02 | $34.02 | 3,215 |
| 2021-08-16 | $33.96 | $34.05 | $33.95 | $34.05 | $34.05 | 6,611 |
| 2021-08-13 | $34.08 | $34.10 | $34.02 | $34.02 | $34.02 | 5,882 |
| 2021-08-12 | $34.00 | $34.04 | $34.00 | $34.04 | $34.04 | 1,308 |
| 2021-08-11 | $34.03 | $34.09 | $33.97 | $34.02 | $34.02 | 819 |
| 2021-08-10 | $33.94 | $34.00 | $33.93 | $33.96 | $33.96 | 7,268 |
| 2021-08-09 | $33.95 | $34.08 | $33.95 | $33.96 | $33.96 | 3,835 |
| 2021-08-06 | $33.95 | $34.02 | $33.95 | $34.02 | $34.02 | 5,725 |
| 2021-08-05 | $33.90 | $33.95 | $33.88 | $33.93 | $33.93 | 18,807 |
| 2021-08-04 | $33.97 | $33.99 | $33.88 | $33.91 | $33.91 | 6,503 |
| 2021-08-03 | $33.91 | $33.95 | $33.91 | $33.91 | $33.91 | 4,079 |
| 2021-08-02 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 293 |
| 2021-07-30 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 293 |
| 2021-07-29 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 63 |
| 2021-07-28 | $33.89 | $33.91 | $33.89 | $33.91 | $33.91 | 429 |
| 2021-07-27 | $33.80 | $33.91 | $33.73 | $33.89 | $33.89 | 2,388 |
| 2021-07-26 | $33.94 | $34.01 | $33.92 | $33.96 | $33.96 | 17,553 |
| 2021-07-23 | $33.83 | $34.01 | $33.83 | $33.95 | $33.95 | 20,653 |
| 2021-07-22 | $33.78 | $33.83 | $33.78 | $33.83 | $33.83 | 3,020 |
| 2021-07-21 | $33.71 | $33.85 | $33.71 | $33.80 | $33.80 | 3,313 |
| 2021-07-20 | $33.58 | $33.81 | $33.58 | $33.74 | $33.74 | 27,989 |
| 2021-07-19 | $33.52 | $33.61 | $33.48 | $33.49 | $33.49 | 1,700 |
| 2021-07-16 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 149 |
| 2021-07-15 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 8 |
| 2021-07-14 | $33.90 | $33.95 | $33.86 | $33.86 | $33.86 | 667 |
| 2021-07-13 | $33.94 | $33.94 | $33.85 | $33.85 | $33.85 | 697 |
| 2021-07-12 | $33.93 | $33.93 | $33.89 | $33.89 | $33.89 | 698 |
| 2021-07-09 | $33.76 | $33.85 | $33.76 | $33.81 | $33.81 | 1,368 |
| 2021-07-08 | $33.75 | $33.83 | $33.55 | $33.71 | $33.71 | 12,382 |
| 2021-07-07 | $33.70 | $33.81 | $33.70 | $33.77 | $33.77 | 2,062 |
| 2021-07-06 | $34.02 | $34.02 | $33.72 | $33.81 | $33.81 | 1,509 |
| 2021-07-02 | $33.77 | $33.88 | $33.71 | $33.81 | $33.81 | 30,295 |
| 2021-07-01 | $33.73 | $33.83 | $33.65 | $33.76 | $33.76 | 12,443 |
| 2021-06-30 | $33.68 | $33.75 | $33.68 | $33.69 | $33.69 | 8,440 |
| 2021-06-29 | $33.70 | $33.78 | $33.65 | $33.71 | $33.71 | 19,225 |
| 2021-06-28 | $33.70 | $33.70 | $33.65 | $33.65 | $33.65 | 4,517 |
| 2021-06-25 | $33.74 | $33.74 | $33.68 | $33.68 | $33.68 | 3,222 |
| 2021-06-24 | $33.63 | $33.71 | $33.63 | $33.69 | $33.69 | 1,268 |
| 2021-06-23 | $33.63 | $33.66 | $33.50 | $33.56 | $33.56 | 9,070 |
| 2021-06-22 | $33.48 | $33.64 | $33.47 | $33.59 | $33.59 | 26,321 |
| 2021-06-21 | $33.45 | $33.55 | $33.45 | $33.48 | $33.48 | 14,028 |
| 2021-06-18 | $33.45 | $33.45 | $33.24 | $33.32 | $33.32 | 12,887 |
| 2021-06-17 | $33.38 | $33.58 | $33.36 | $33.46 | $33.46 | 12,110 |
| 2021-06-16 | $33.56 | $33.60 | $33.43 | $33.55 | $33.55 | 27,148 |
| 2021-06-15 | $33.64 | $33.73 | $33.49 | $33.56 | $33.56 | 13,072 |
| 2021-06-14 | $33.61 | $33.61 | $33.46 | $33.57 | $33.57 | 23,066 |
| 2021-06-11 | $33.59 | $33.61 | $33.50 | $33.56 | $33.56 | 61,113 |
| 2021-06-10 | $33.44 | $33.55 | $33.42 | $33.47 | $33.47 | 16,781 |
| 2021-06-09 | $33.54 | $33.54 | $33.44 | $33.49 | $33.49 | 72,682 |
| 2021-06-08 | $33.48 | $33.52 | $33.42 | $33.48 | $33.48 | 40,765 |
| 2021-06-07 | $33.45 | $33.49 | $33.35 | $33.42 | $33.42 | 70,635 |
| 2021-06-04 | $33.45 | $33.50 | $33.33 | $33.43 | $33.43 | 29,869 |
| 2021-06-03 | $33.36 | $33.40 | $33.24 | $33.37 | $33.37 | 187,570 |
| 2021-06-02 | $33.44 | $33.44 | $33.27 | $33.29 | $33.29 | 160,263 |
| 2021-06-01 | $33.55 | $33.55 | $33.24 | $33.24 | $33.24 | 88,288 |
| 2021-05-28 | $33.46 | $33.46 | $33.35 | $33.40 | $33.40 | 53,533 |
| 2021-05-27 | $33.42 | $33.44 | $33.33 | $33.38 | $33.38 | 21,344 |
| 2021-05-26 | $33.35 | $33.38 | $33.25 | $33.38 | $33.38 | 90,691 |
| 2021-05-25 | $33.40 | $33.40 | $33.25 | $33.31 | $33.31 | 174,819 |
| 2021-05-24 | $33.25 | $33.41 | $33.16 | $33.32 | $33.32 | 131,129 |
| 2021-05-21 | $33.21 | $33.22 | $33.16 | $33.21 | $33.21 | 223,434 |
| 2021-05-20 | $33.19 | $33.21 | $33.16 | $33.21 | $33.21 | 11,936 |
| 2021-05-19 | $33.14 | $33.20 | $33.11 | $33.17 | $33.17 | 29,717 |
| 2021-05-18 | $33.16 | $33.20 | $33.13 | $33.15 | $33.15 | 5,723 |
| 2021-05-17 | $33.11 | $33.24 | $33.11 | $33.14 | $33.14 | 99,022 |
| 2021-05-14 | $33.07 | $33.24 | $33.07 | $33.15 | $33.15 | 4,170 |
| 2021-05-13 | $33.05 | $33.23 | $33.05 | $33.14 | $33.14 | 7,126 |
| 2021-05-12 | $33.22 | $33.23 | $33.07 | $33.15 | $33.15 | 7,698 |
| 2021-05-11 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 850 |
| 2021-05-10 | $33.22 | $33.23 | $33.14 | $33.14 | $33.14 | 3,455 |
| 2021-05-07 | $33.24 | $33.24 | $33.15 | $33.15 | $33.15 | 4,143 |
| 2021-05-06 | $33.24 | $33.24 | $33.15 | $33.15 | $33.15 | 8,350 |
| 2021-05-05 | $33.24 | $33.24 | $33.15 | $33.15 | $33.15 | 1,450 |
| 2021-05-04 | $33.22 | $33.23 | $33.05 | $33.15 | $33.15 | 5,197 |
| 2021-05-03 | $33.15 | $33.23 | $33.13 | $33.15 | $33.15 | 7,399 |
| 2021-04-30 | $33.15 | $33.15 | $33.15 | $33.15 | $33.15 | 132 |
| 2021-04-29 | $33.15 | $33.23 | $33.15 | $33.15 | $33.15 | 2,799 |
| 2021-04-28 | $33.07 | $33.15 | $33.07 | $33.15 | $33.15 | 32,544 |
| 2021-04-27 | $33.10 | $33.17 | $33.07 | $33.15 | $33.15 | 6,000 |
| 2021-04-26 | $33.24 | $33.24 | $33.17 | $33.17 | $33.17 | 347 |
| 2021-04-23 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 7,443 |
| 2021-04-22 | $33.10 | $33.10 | $33.06 | $33.10 | $33.10 | 7,443 |
| 2021-04-21 | $33.06 | $33.22 | $33.06 | $33.15 | $33.15 | 2,594 |
| 2021-04-20 | $33.07 | $33.15 | $33.07 | $33.15 | $33.15 | 769 |
| 2021-04-19 | $33.07 | $33.15 | $33.07 | $33.15 | $33.15 | 1,289 |
| 2021-04-16 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 22 |
| 2021-04-15 | $33.22 | $33.22 | $33.08 | $33.15 | $33.15 | 2,675 |
| 2021-04-14 | $33.22 | $33.22 | $33.07 | $33.11 | $33.11 | 542 |
| 2021-04-13 | $33.22 | $33.22 | $33.06 | $33.15 | $33.15 | 1,043 |
| 2021-04-12 | $33.21 | $33.21 | $33.15 | $33.15 | $33.15 | 100 |
| 2021-04-09 | $33.21 | $33.21 | $33.08 | $33.15 | $33.15 | 1,531 |
| 2021-04-08 | $33.21 | $33.22 | $33.17 | $33.22 | $33.22 | 722 |
| 2021-04-07 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 200 |
| 2021-04-06 | $33.08 | $33.14 | $33.06 | $33.14 | $33.14 | 354 |
| 2021-04-05 | $33.06 | $33.14 | $33.06 | $33.14 | $33.14 | 4,200 |
| 2021-04-01 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 1,046 |
| 2021-03-31 | $33.04 | $33.08 | $33.04 | $33.08 | $33.08 | 900 |
| 2021-03-30 | $33.12 | $33.14 | $33.02 | $33.11 | $33.11 | 15,499 |
| 2021-03-29 | $33.14 | $33.14 | $33.03 | $33.10 | $33.10 | 1,553 |
| 2021-03-26 | $33.13 | $33.15 | $33.13 | $33.15 | $33.15 | 1,121 |
| 2021-03-25 | $33.15 | $33.16 | $33.08 | $33.13 | $33.13 | 1,260 |
| 2021-03-24 | $33.15 | $33.15 | $33.08 | $33.08 | $33.08 | 31,323 |
| 2021-03-23 | $33.16 | $33.17 | $33.09 | $33.09 | $33.09 | 1,316 |
| 2021-03-22 | $33.15 | $33.16 | $33.08 | $33.10 | $33.10 | 2,726 |
| 2021-03-19 | $33.12 | $33.14 | $33.12 | $33.14 | $33.14 | 3,003 |
| 2021-03-18 | $33.15 | $33.15 | $33.13 | $33.13 | $33.13 | 2,633 |
| 2021-03-17 | $33.05 | $33.15 | $33.05 | $33.09 | $33.09 | 821 |
| 2021-03-16 | $33.08 | $33.15 | $33.07 | $33.07 | $33.07 | 744 |
| 2021-03-15 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 35 |
| 2021-03-12 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 35 |
| 2021-03-11 | $33.12 | $33.12 | $33.04 | $33.04 | $33.04 | 684 |
| 2021-03-10 | $32.94 | $33.01 | $32.94 | $33.01 | $33.01 | 19,229 |
| 2021-03-09 | $32.90 | $33.00 | $32.90 | $33.00 | $33.00 | 1,025 |
| 2021-03-08 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 57 |
| 2021-03-05 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 80 |
| 2021-03-04 | $32.91 | $32.94 | $32.87 | $32.87 | $32.87 | 13,104 |
| 2021-03-03 | $33.01 | $33.01 | $32.94 | $32.94 | $32.94 | 797 |
| 2021-03-02 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 0 |
| 2021-03-01 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 87 |
| 2021-02-26 | $32.90 | $32.90 | $32.90 | $32.90 | $32.90 | 87 |
| 2021-02-25 | $32.85 | $32.86 | $32.85 | $32.86 | $32.86 | 4,667 |
| 2021-02-24 | $32.86 | $33.03 | $32.86 | $32.99 | $32.99 | 1,900 |
| 2021-02-23 | $32.98 | $33.02 | $32.86 | $32.95 | $32.95 | 7,558 |
| 2021-02-22 | $32.94 | $32.94 | $32.93 | $32.93 | $32.93 | 416 |
| 2021-02-19 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 8 |
| 2021-02-18 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 25 |
| 2021-02-17 | $32.96 | $32.99 | $32.94 | $32.99 | $32.99 | 1,423 |
| 2021-02-16 | $32.87 | $33.02 | $32.87 | $32.95 | $32.95 | 2,710 |
| 2021-02-12 | $32.90 | $32.95 | $32.90 | $32.95 | $32.95 | 291 |
| 2021-02-11 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 30 |
| 2021-02-10 | $33.01 | $33.01 | $32.81 | $32.95 | $32.95 | 6,923 |
| 2021-02-09 | $32.89 | $33.00 | $32.87 | $32.92 | $32.92 | 6,103 |
| 2021-02-08 | $32.92 | $32.92 | $32.83 | $32.83 | $32.83 | 1,300 |
| 2021-02-05 | $32.82 | $32.91 | $32.81 | $32.90 | $32.90 | 3,492 |
| 2021-02-04 | $32.79 | $32.89 | $32.79 | $32.89 | $32.89 | 7,918 |
| 2021-02-03 | $32.73 | $32.93 | $32.73 | $32.84 | $32.84 | 3,833 |
| 2021-02-02 | $32.70 | $32.87 | $32.70 | $32.81 | $32.81 | 9,723 |
| 2021-02-01 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 660 |
| 2021-01-29 | $32.70 | $32.70 | $32.64 | $32.64 | $32.64 | 660 |
| 2021-01-28 | $32.67 | $32.73 | $32.65 | $32.72 | $32.72 | 6,386 |
| 2021-01-27 | $32.69 | $32.72 | $32.65 | $32.65 | $32.65 | 2,848 |
| 2021-01-26 | $32.81 | $32.84 | $32.81 | $32.84 | $32.84 | 15,758 |
| 2021-01-25 | $32.92 | $32.93 | $32.75 | $32.85 | $32.85 | 14,435 |
| 2021-01-22 | $32.93 | $32.93 | $32.86 | $32.86 | $32.86 | 2,152 |
| 2021-01-21 | $32.78 | $32.96 | $32.78 | $32.87 | $32.87 | 1,706 |
| 2021-01-20 | $32.77 | $32.92 | $32.77 | $32.86 | $32.86 | 7,315 |
| 2021-01-19 | $32.69 | $32.86 | $32.69 | $32.81 | $32.81 | 2,663 |
| 2021-01-15 | $32.75 | $32.82 | $32.68 | $32.77 | $32.77 | 3,824 |
| 2021-01-14 | $32.81 | $32.81 | $32.81 | $32.81 | $32.81 | 61 |
| 2021-01-13 | $32.80 | $32.91 | $32.73 | $32.81 | $32.81 | 13,846 |
| 2021-01-12 | $32.85 | $32.85 | $32.80 | $32.80 | $32.80 | 15,756 |
| 2021-01-11 | $32.77 | $32.77 | $32.77 | $32.77 | $32.77 | 17 |
| 2021-01-08 | $32.74 | $32.84 | $32.72 | $32.84 | $32.84 | 1,500 |
| 2021-01-07 | $32.69 | $32.84 | $32.69 | $32.80 | $32.80 | 1,500 |
| 2021-01-06 | $32.71 | $32.73 | $32.66 | $32.72 | $32.72 | 26,778 |
| 2021-01-05 | $32.68 | $32.75 | $32.67 | $32.71 | $32.71 | 13,999 |
| 2021-01-04 | $32.80 | $32.80 | $32.65 | $32.67 | $32.67 | 3,566 |
| 2020-12-31 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 17,983 |
| 2020-12-30 | $32.80 | $32.80 | $32.65 | $32.73 | $32.73 | 17,983 |
| 2020-12-29 | $32.59 | $32.70 | $32.59 | $32.70 | $32.70 | 874 |
| 2020-12-28 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 1,944 |
| 2020-12-24 | $32.77 | $32.79 | $32.68 | $32.68 | $32.68 | 3,998 |
| 2020-12-23 | $32.60 | $32.67 | $32.60 | $32.67 | $32.67 | 1,688 |
| 2020-12-22 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 62 |
| 2020-12-21 | $32.68 | $32.71 | $32.65 | $32.65 | $32.65 | 73,522 |
| 2020-12-18 | $32.59 | $32.68 | $32.59 | $32.68 | $32.68 | 650 |
| 2020-12-17 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 401 |
| 2020-12-16 | $32.61 | $32.72 | $32.59 | $32.59 | $32.59 | 4,319 |
| 2020-12-15 | $32.60 | $32.69 | $32.58 | $32.64 | $32.64 | 598 |
| 2020-12-14 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 309 |
| 2020-12-11 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 276 |
| 2020-12-10 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 92 |
| 2020-12-09 | $32.65 | $32.65 | $32.56 | $32.65 | $32.65 | 1,648 |
| 2020-12-08 | $32.73 | $32.75 | $32.56 | $32.67 | $32.67 | 3,259 |
| 2020-12-07 | $32.71 | $32.71 | $32.65 | $32.65 | $32.65 | 789 |
| 2020-12-04 | $32.58 | $32.66 | $32.55 | $32.66 | $32.66 | 4,228 |
| 2020-12-03 | $32.70 | $32.73 | $32.55 | $32.61 | $32.61 | 6,114 |
| 2020-12-02 | $32.71 | $32.71 | $32.62 | $32.62 | $32.62 | 3,820 |
| 2020-12-01 | $32.56 | $32.63 | $32.54 | $32.61 | $32.61 | 17,440 |
| 2020-11-30 | $32.65 | $32.65 | $32.47 | $32.47 | $32.47 | 1,431 |
| 2020-11-27 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 781 |
| 2020-11-25 | $32.48 | $32.64 | $32.48 | $32.57 | $32.57 | 2,414 |
| 2020-11-24 | $32.46 | $32.57 | $32.46 | $32.57 | $32.57 | 425 |
| 2020-11-23 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 514 |
| 2020-11-20 | $32.39 | $32.53 | $32.37 | $32.45 | $32.45 | 3,437 |
| 2020-11-19 | $32.51 | $32.55 | $32.36 | $32.47 | $32.47 | 6,318 |
| 2020-11-18 | $32.40 | $32.45 | $32.38 | $32.45 | $32.45 | 2,204 |
| 2020-11-17 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 8,870 |
| 2020-11-16 | $32.41 | $32.57 | $32.41 | $32.51 | $32.51 | 8,870 |
| 2020-11-13 | $32.55 | $32.56 | $32.47 | $32.47 | $32.47 | 29,688 |
| 2020-11-12 | $32.44 | $32.44 | $32.41 | $32.41 | $32.41 | 115 |
| 2020-11-11 | $32.37 | $32.55 | $32.35 | $32.46 | $32.46 | 16,610 |
| 2020-11-10 | $32.32 | $32.41 | $32.32 | $32.41 | $32.41 | 865 |
| 2020-11-09 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 22 |
| 2020-11-06 | $32.20 | $32.40 | $32.20 | $32.35 | $32.35 | 2,403 |
| 2020-11-05 | $32.37 | $32.37 | $32.22 | $32.28 | $32.28 | 20,267 |
| 2020-11-04 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 21 |
| 2020-11-03 | $31.92 | $31.99 | $31.90 | $31.99 | $31.99 | 1,707 |
| 2020-11-02 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 102 |
| 2020-10-30 | $31.68 | $31.71 | $31.68 | $31.71 | $31.71 | 18,920 |
| 2020-10-29 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 27 |
| 2020-10-28 | $31.62 | $31.75 | $31.59 | $31.64 | $31.64 | 1,782 |
| 2020-10-27 | $32.06 | $32.06 | $31.92 | $31.99 | $31.99 | 1,660 |
| 2020-10-26 | $32.08 | $32.08 | $31.99 | $31.99 | $31.99 | 231 |
| 2020-10-23 | $32.05 | $32.16 | $32.05 | $32.16 | $32.16 | 149 |
| 2020-10-22 | $32.20 | $32.20 | $32.13 | $32.13 | $32.13 | 156 |
| 2020-10-21 | $32.00 | $32.08 | $32.00 | $32.08 | $32.08 | 765 |
| 2020-10-20 | $32.05 | $32.08 | $32.05 | $32.08 | $32.08 | 434 |
| 2020-10-19 | $32.04 | $32.04 | $32.04 | $32.04 | $32.04 | 102 |
| 2020-10-16 | $32.23 | $32.23 | $32.12 | $32.18 | $32.18 | 3,439 |
| 2020-10-15 | $32.09 | $32.18 | $32.09 | $32.17 | $32.17 | 619 |
| 2020-10-14 | $32.24 | $32.24 | $32.16 | $32.18 | $32.18 | 451 |
| 2020-10-13 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 916 |
| 2020-10-12 | $32.32 | $32.32 | $32.24 | $32.24 | $32.24 | 916 |
| 2020-10-09 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 0 |
| 2020-10-08 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 99 |
| 2020-10-07 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 99 |
| 2020-10-06 | $32.00 | $32.00 | $31.83 | $31.83 | $31.83 | 1,345 |
| 2020-10-05 | $31.93 | $31.95 | $31.91 | $31.91 | $31.91 | 3,925 |
| 2020-10-02 | $31.81 | $31.81 | $31.74 | $31.78 | $31.78 | 2,911 |
| 2020-10-01 | $31.98 | $31.98 | $31.89 | $31.89 | $31.89 | 3,625 |
| 2020-09-30 | $31.98 | $31.98 | $31.87 | $31.90 | $31.90 | 476 |
| 2020-09-29 | $31.85 | $31.87 | $31.80 | $31.87 | $31.87 | 3,263 |
| 2020-09-28 | $31.77 | $31.84 | $31.75 | $31.84 | $31.84 | 398 |
| 2020-09-25 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 751 |
| 2020-09-24 | $31.61 | $31.62 | $31.59 | $31.59 | $31.59 | 751 |
| 2020-09-23 | $31.72 | $31.75 | $31.56 | $31.56 | $31.56 | 1,648 |
| 2020-09-22 | $31.72 | $31.74 | $31.61 | $31.74 | $31.74 | 4,642 |
| 2020-09-21 | $31.66 | $31.70 | $31.52 | $31.67 | $31.67 | 6,170 |
| 2020-09-18 | $31.79 | $31.79 | $31.70 | $31.79 | $31.79 | 1,308 |
| 2020-09-17 | $31.83 | $31.84 | $31.83 | $31.84 | $31.84 | 291 |
| 2020-09-16 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 198 |
| 2020-09-15 | $31.98 | $31.98 | $31.92 | $31.97 | $31.97 | 556 |
| 2020-09-14 | $32.01 | $32.01 | $31.93 | $31.93 | $31.93 | 10,361 |
| 2020-09-11 | $31.82 | $31.90 | $31.73 | $31.82 | $31.82 | 2,112 |
| 2020-09-10 | $31.91 | $31.91 | $31.83 | $31.83 | $31.83 | 398 |
| 2020-09-09 | $31.99 | $31.99 | $31.94 | $31.94 | $31.94 | 2,311 |
| 2020-09-08 | $31.80 | $31.84 | $31.74 | $31.77 | $31.77 | 1,120 |
| 2020-09-04 | $31.81 | $31.90 | $31.69 | $31.90 | $31.90 | 43,828 |
| 2020-09-03 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 31 |
| 2020-09-02 | $31.98 | $32.14 | $31.95 | $32.06 | $32.06 | 7,404 |
| 2020-09-01 | $32.09 | $32.12 | $32.02 | $32.03 | $32.03 | 4,561 |
| 2020-08-31 | $32.14 | $32.14 | $32.03 | $32.03 | $32.03 | 1,068 |
| 2020-08-28 | $31.96 | $32.16 | $31.95 | $32.09 | $32.09 | 5,176 |
| 2020-08-27 | $32.08 | $32.13 | $31.99 | $32.11 | $32.11 | 3,923 |
| 2020-08-26 | $32.15 | $32.16 | $32.07 | $32.07 | $32.07 | 1,694 |
| 2020-08-25 | $32.02 | $32.09 | $32.01 | $32.07 | $32.07 | 1,845 |
| 2020-08-24 | $31.98 | $32.08 | $31.98 | $32.00 | $32.00 | 3,558 |
| 2020-08-21 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 3,266 |
| 2020-08-20 | $32.03 | $32.03 | $31.95 | $31.96 | $31.96 | 3,266 |
| 2020-08-19 | $32.03 | $32.04 | $31.94 | $31.94 | $31.94 | 2,033 |
| 2020-08-18 | $32.01 | $32.01 | $31.98 | $31.98 | $31.98 | 5,837 |
| 2020-08-17 | $32.01 | $32.03 | $31.96 | $31.96 | $31.96 | 756 |
| 2020-08-14 | $31.97 | $31.98 | $31.90 | $31.90 | $31.90 | 4,558 |
| 2020-08-13 | $31.99 | $31.99 | $31.92 | $31.92 | $31.92 | 451 |
| 2020-08-12 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 147 |
| 2020-08-11 | $32.02 | $32.02 | $31.82 | $31.82 | $31.82 | 7,774 |
| 2020-08-10 | $31.90 | $31.96 | $31.90 | $31.91 | $31.91 | 335 |
| 2020-08-07 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 1 |
| 2020-08-06 | $31.89 | $31.91 | $31.85 | $31.89 | $31.89 | 2,803 |
| 2020-08-05 | $31.91 | $31.91 | $31.85 | $31.85 | $31.85 | 2,356 |
| 2020-08-04 | $31.73 | $31.83 | $31.73 | $31.79 | $31.79 | 1,503 |
| 2020-08-03 | $31.74 | $31.76 | $31.74 | $31.76 | $31.76 | 201 |
| 2020-07-31 | $31.63 | $31.74 | $31.59 | $31.73 | $31.73 | 21,192 |
| 2020-07-30 | $31.54 | $31.68 | $31.54 | $31.62 | $31.62 | 671 |
| 2020-07-29 | $31.69 | $31.75 | $31.69 | $31.74 | $31.74 | 2,392 |
| 2020-07-28 | $31.70 | $31.70 | $31.53 | $31.53 | $31.53 | 1,075 |
| 2020-07-27 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 31 |
| 2020-07-24 | $31.41 | $31.62 | $31.41 | $31.62 | $31.62 | 5,230 |
| 2020-07-23 | $31.77 | $31.79 | $31.57 | $31.58 | $31.58 | 5,909 |
| 2020-07-22 | $31.69 | $31.69 | $31.69 | $31.69 | $31.69 | 101 |
| 2020-07-21 | $31.81 | $31.81 | $31.69 | $31.69 | $31.69 | 5,366 |
| 2020-07-20 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 161 |
| 2020-07-17 | $31.57 | $31.63 | $31.54 | $31.54 | $31.54 | 3,600 |
| 2020-07-16 | $31.42 | $31.49 | $31.42 | $31.49 | $31.49 | 300 |
| 2020-07-15 | $31.49 | $31.59 | $31.49 | $31.58 | $31.58 | 18,200 |
| 2020-07-14 | $31.40 | $31.46 | $31.40 | $31.43 | $31.43 | 40,200 |
| 2020-07-13 | $31.44 | $31.44 | $31.25 | $31.25 | $31.25 | 1,000 |
| 2020-07-10 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 50 |
| 2020-07-09 | $31.35 | $31.35 | $31.31 | $31.31 | $31.31 | 800 |
| 2020-07-08 | $31.45 | $31.45 | $31.41 | $31.41 | $31.41 | 230 |
| 2020-07-07 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 120 |
| 2020-07-06 | $31.51 | $31.51 | $31.42 | $31.42 | $31.42 | 400 |
| 2020-07-02 | $31.46 | $31.46 | $31.31 | $31.33 | $31.33 | 2,400 |
| 2020-07-01 | $31.21 | $31.30 | $31.21 | $31.22 | $31.22 | 2,300 |
| 2020-06-30 | $31.16 | $31.20 | $31.10 | $31.18 | $31.18 | 1,400 |
| 2020-06-29 | $30.98 | $31.03 | $30.80 | $30.94 | $30.94 | 3,200 |
| 2020-06-26 | $30.94 | $30.95 | $30.77 | $30.77 | $30.77 | 38,000 |
| 2020-06-25 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 283 |
| 2020-06-24 | $31.00 | $31.00 | $30.89 | $30.98 | $30.98 | 14,700 |
| 2020-06-23 | $31.20 | $31.28 | $31.20 | $31.23 | $31.23 | 2,700 |
| 2020-06-22 | $31.06 | $31.10 | $31.04 | $31.04 | $31.04 | 806 |
| 2020-06-19 | $31.03 | $31.06 | $30.99 | $30.99 | $30.99 | 157 |
| 2020-06-18 | $31.07 | $31.13 | $31.03 | $31.03 | $31.03 | 2,449 |
| 2020-06-17 | $31.23 | $31.23 | $31.03 | $31.13 | $31.13 | 8,128 |
| 2020-06-16 | $31.31 | $31.31 | $31.01 | $31.01 | $31.01 | 2,178 |
| 2020-06-15 | $30.83 | $31.01 | $30.72 | $30.87 | $30.87 | 7,741 |
| 2020-06-12 | $30.71 | $31.05 | $30.70 | $30.83 | $30.83 | 16,057 |
| 2020-06-11 | $31.12 | $31.12 | $30.70 | $30.71 | $30.71 | 5,500 |
| 2020-06-10 | $31.49 | $31.57 | $31.35 | $31.44 | $31.44 | 3,029 |
| 2020-06-09 | $31.49 | $31.51 | $31.43 | $31.47 | $31.47 | 2,415 |
| 2020-06-08 | $31.53 | $31.55 | $31.49 | $31.49 | $31.49 | 1,467 |
| 2020-06-05 | $31.51 | $31.51 | $31.45 | $31.45 | $31.45 | 400 |
| 2020-06-04 | $31.29 | $31.29 | $31.22 | $31.22 | $31.22 | 1,400 |
| 2020-06-03 | $31.32 | $31.32 | $31.22 | $31.22 | $31.22 | 1,100 |
| 2020-06-02 | $31.14 | $31.17 | $31.12 | $31.12 | $31.12 | 2,155 |
| 2020-06-01 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 0 |
| 2020-05-29 | $30.97 | $31.01 | $30.96 | $31.00 | $31.00 | 419 |
| 2020-05-28 | $31.01 | $31.16 | $30.97 | $30.97 | $30.97 | 8,235 |
| 2020-05-27 | $30.82 | $31.05 | $30.82 | $31.01 | $31.01 | 5,900 |
| 2020-05-26 | $31.05 | $31.06 | $30.89 | $30.89 | $30.89 | 2,400 |
| 2020-05-22 | $30.75 | $30.75 | $30.73 | $30.74 | $30.74 | 2,500 |
| 2020-05-21 | $30.81 | $30.91 | $30.77 | $30.77 | $30.77 | 26,607 |
| 2020-05-20 | $30.85 | $30.92 | $30.75 | $30.81 | $30.81 | 30,231 |
| 2020-05-19 | $30.78 | $30.93 | $30.67 | $30.68 | $30.68 | 87,987 |
| 2020-05-18 | $30.78 | $30.86 | $30.68 | $30.78 | $30.78 | 73,366 |
FT Cboe Vest U.S. Equity Deep Buffer ETF - May (DMAY) News Headlines
Recent FT Cboe Vest U.S. Equity Deep Buffer ETF - May (DMAY) News
Similar Companies to FT Cboe Vest U.S. Equity Deep Buffer ETF - May (DMAY) 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 | -- | -- | -- |