FT Cboe Vest U.S. Equity Deep Buffer ETF - October (DOCT) Exchange: BATS
Data as of May 9, 2025
$38.30 ($0.02) 0.04%
FT Cboe Vest U.S. Equity Deep Buffer ETF - October - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Deep Buffer ETF - October.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $38.49 |
| Previous Close | $38.30 |
| High | $38.49 |
| Low | $37.97 |
| Adjusted Open | $38.49 |
| Previous Adjusted Close | $38.30 |
| Adjusted High | $38.49 |
| Adjusted Low | $37.97 |
About FT Cboe Vest U.S. Equity Deep Buffer ETF - October (DOCT)
FT Cboe Vest U.S. Equity Deep Buffer ETF - October
Invest in FT Cboe Vest U.S. Equity Deep Buffer ETF - October (DOCT)
Historical Stock Data for FT Cboe Vest U.S. Equity Deep Buffer ETF - October (DOCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $38.49 | $38.49 | $37.97 | $38.30 | $38.30 | 10,966 |
| 2025-04-29 | $38.14 | $38.29 | $38.10 | $38.28 | $38.28 | 9,379 |
| 2025-04-28 | $38.24 | $38.26 | $37.97 | $38.17 | $38.17 | 31,210 |
| 2025-04-25 | $37.99 | $38.18 | $37.99 | $38.18 | $38.18 | 7,353 |
| 2025-04-24 | $37.60 | $38.04 | $37.60 | $37.95 | $37.95 | 14,006 |
| 2025-04-23 | $37.89 | $37.91 | $37.60 | $37.66 | $37.66 | 6,725 |
| 2025-04-22 | $37.23 | $37.37 | $37.23 | $37.34 | $37.34 | 12,892 |
| 2025-04-21 | $37.15 | $37.16 | $36.74 | $36.93 | $36.93 | 10,969 |
| 2025-04-17 | $37.31 | $37.41 | $37.28 | $37.29 | $37.29 | 7,310 |
| 2025-04-16 | $37.45 | $37.57 | $37.06 | $37.27 | $37.27 | 14,332 |
| 2025-04-15 | $37.92 | $37.92 | $37.62 | $37.63 | $37.63 | 33,205 |
| 2025-04-14 | $37.83 | $37.93 | $37.58 | $37.75 | $37.75 | 69,441 |
| 2025-04-11 | $37.25 | $37.65 | $37.10 | $37.62 | $37.62 | 239,638 |
| 2025-04-10 | $37.53 | $37.54 | $36.85 | $37.27 | $37.27 | 18,905 |
| 2025-04-09 | $36.51 | $37.90 | $36.21 | $37.90 | $37.90 | 44,793 |
| 2025-04-08 | $37.20 | $37.20 | $36.16 | $36.35 | $36.35 | 217,071 |
| 2025-04-07 | $36.02 | $38.00 | $35.83 | $36.60 | $36.60 | 60,118 |
| 2025-04-04 | $37.17 | $37.18 | $36.62 | $36.62 | $36.62 | 51,525 |
| 2025-04-03 | $38.05 | $38.08 | $37.63 | $37.64 | $37.64 | 9,366 |
| 2025-04-02 | $38.51 | $38.63 | $38.45 | $38.63 | $38.63 | 13,354 |
| 2025-04-01 | $38.20 | $38.49 | $38.20 | $38.45 | $38.45 | 159,672 |
| 2025-03-31 | $38.03 | $38.36 | $37.99 | $38.35 | $38.35 | 21,965 |
| 2025-03-28 | $38.70 | $38.70 | $38.24 | $38.26 | $38.26 | 7,689 |
| 2025-03-27 | $38.82 | $38.82 | $38.65 | $38.70 | $38.70 | 8,844 |
| 2025-03-26 | $39.00 | $39.00 | $38.73 | $38.78 | $38.78 | 11,226 |
| 2025-03-25 | $39.00 | $39.05 | $38.95 | $39.03 | $39.03 | 21,121 |
| 2025-03-24 | $38.92 | $39.01 | $38.86 | $39.01 | $39.01 | 15,827 |
| 2025-03-21 | $38.46 | $38.59 | $38.37 | $38.59 | $38.59 | 14,564 |
| 2025-03-20 | $38.61 | $38.78 | $38.52 | $38.59 | $38.59 | 21,354 |
| 2025-03-19 | $38.55 | $38.71 | $38.47 | $38.64 | $38.64 | 13,975 |
| 2025-03-18 | $38.53 | $38.58 | $38.36 | $38.39 | $38.39 | 6,247 |
| 2025-03-17 | $38.50 | $38.77 | $38.50 | $38.67 | $38.67 | 17,235 |
| 2025-03-14 | $38.30 | $38.50 | $38.27 | $38.50 | $38.50 | 3,499 |
| 2025-03-13 | $38.26 | $38.29 | $38.02 | $38.06 | $38.06 | 8,656 |
| 2025-03-12 | $38.34 | $38.48 | $38.28 | $38.38 | $38.38 | 32,439 |
| 2025-03-11 | $38.39 | $38.45 | $38.15 | $38.25 | $38.25 | 41,483 |
| 2025-03-10 | $38.77 | $38.77 | $38.25 | $38.44 | $38.44 | 222,305 |
| 2025-03-07 | $39.08 | $39.08 | $38.77 | $39.07 | $39.07 | 6,746 |
| 2025-03-06 | $39.15 | $39.20 | $38.82 | $38.95 | $38.95 | 9,862 |
| 2025-03-05 | $39.07 | $39.38 | $38.99 | $39.35 | $39.35 | 9,929 |
| 2025-03-04 | $39.17 | $39.30 | $38.97 | $39.09 | $39.09 | 23,894 |
| 2025-03-03 | $39.78 | $39.86 | $39.21 | $39.33 | $39.33 | 32,984 |
| 2025-02-28 | $39.40 | $39.72 | $39.29 | $39.72 | $39.72 | 307,776 |
| 2025-02-27 | $39.74 | $39.81 | $39.40 | $39.40 | $39.40 | 11,776 |
| 2025-02-26 | $39.88 | $39.95 | $39.67 | $39.75 | $39.75 | 173,609 |
| 2025-02-25 | $39.70 | $39.78 | $39.58 | $39.75 | $39.75 | 16,805 |
| 2025-02-24 | $40.03 | $40.03 | $39.83 | $39.84 | $39.84 | 19,057 |
| 2025-02-21 | $40.28 | $40.28 | $39.90 | $39.96 | $39.96 | 11,907 |
| 2025-02-20 | $40.29 | $40.32 | $40.17 | $40.30 | $40.30 | 12,557 |
| 2025-02-19 | $40.34 | $40.40 | $40.25 | $40.36 | $40.36 | 9,851 |
| 2025-02-18 | $40.33 | $40.33 | $40.21 | $40.27 | $40.27 | 12,476 |
| 2025-02-14 | $40.22 | $40.30 | $40.20 | $40.24 | $40.24 | 65,838 |
| 2025-02-13 | $40.10 | $40.21 | $40.09 | $40.21 | $40.21 | 8,838 |
| 2025-02-12 | $39.83 | $40.06 | $39.83 | $39.99 | $39.99 | 6,175 |
| 2025-02-11 | $40.05 | $40.09 | $40.01 | $40.07 | $40.07 | 14,206 |
| 2025-02-10 | $40.00 | $40.11 | $39.99 | $40.03 | $40.03 | 181,904 |
| 2025-02-07 | $40.11 | $40.22 | $39.90 | $39.94 | $39.94 | 16,711 |
| 2025-02-06 | $40.07 | $40.13 | $39.98 | $40.11 | $40.11 | 21,075 |
| 2025-02-05 | $39.92 | $40.07 | $39.88 | $40.05 | $40.05 | 33,349 |
| 2025-02-04 | $39.78 | $39.98 | $39.78 | $39.95 | $39.95 | 2,893 |
| 2025-02-03 | $39.59 | $39.92 | $39.59 | $39.83 | $39.83 | 11,280 |
| 2025-01-31 | $40.10 | $40.20 | $39.93 | $39.94 | $39.94 | 39,407 |
| 2025-01-30 | $39.97 | $40.07 | $39.91 | $40.06 | $40.06 | 14,208 |
| 2025-01-29 | $39.99 | $40.03 | $39.88 | $39.94 | $39.94 | 15,850 |
| 2025-01-28 | $39.83 | $40.04 | $39.83 | $40.02 | $40.02 | 11,497 |
| 2025-01-27 | $39.74 | $39.85 | $39.71 | $39.82 | $39.82 | 98,816 |
| 2025-01-24 | $40.18 | $40.28 | $40.07 | $40.10 | $40.10 | 44,964 |
| 2025-01-23 | $40.08 | $40.14 | $40.08 | $40.13 | $40.13 | 23,859 |
| 2025-01-22 | $40.06 | $40.13 | $40.04 | $40.04 | $40.04 | 8,041 |
| 2025-01-21 | $39.92 | $39.97 | $39.78 | $39.92 | $39.92 | 25,777 |
| 2025-01-17 | $39.70 | $39.86 | $39.70 | $39.78 | $39.78 | 7,358 |
| 2025-01-16 | $39.69 | $39.69 | $39.55 | $39.55 | $39.55 | 11,804 |
| 2025-01-15 | $39.49 | $39.67 | $39.49 | $39.58 | $39.58 | 18,840 |
| 2025-01-14 | $39.32 | $39.32 | $39.07 | $39.18 | $39.18 | 115,358 |
| 2025-01-13 | $38.97 | $39.16 | $38.97 | $39.15 | $39.15 | 17,370 |
| 2025-01-10 | $39.24 | $39.36 | $39.05 | $39.14 | $39.14 | 20,916 |
| 2025-01-08 | $39.35 | $39.46 | $39.35 | $39.46 | $39.46 | 8,419 |
| 2025-01-07 | $39.57 | $39.77 | $39.38 | $39.43 | $39.43 | 14,026 |
| 2025-01-06 | $39.66 | $39.80 | $39.65 | $39.71 | $39.71 | 13,439 |
| 2025-01-03 | $39.45 | $39.59 | $39.37 | $39.55 | $39.55 | 14,945 |
| 2025-01-02 | $39.44 | $39.54 | $39.18 | $39.35 | $39.35 | 26,052 |
| 2024-12-31 | $39.54 | $39.54 | $39.30 | $39.37 | $39.37 | 18,396 |
| 2024-12-30 | $39.35 | $39.55 | $39.27 | $39.44 | $39.44 | 6,143 |
| 2024-12-27 | $39.67 | $39.74 | $39.52 | $39.66 | $39.66 | 6,635 |
| 2024-12-26 | $39.80 | $39.90 | $39.79 | $39.89 | $39.89 | 3,779 |
| 2024-12-24 | $39.64 | $39.82 | $39.64 | $39.82 | $39.82 | 2,550 |
| 2024-12-23 | $39.52 | $39.65 | $39.44 | $39.65 | $39.65 | 7,592 |
| 2024-12-20 | $39.08 | $39.61 | $39.08 | $39.49 | $39.49 | 12,889 |
| 2024-12-19 | $39.51 | $39.52 | $39.23 | $39.24 | $39.24 | 31,499 |
| 2024-12-18 | $39.81 | $39.91 | $39.27 | $39.30 | $39.30 | 14,127 |
| 2024-12-17 | $39.84 | $39.87 | $39.80 | $39.81 | $39.81 | 30,623 |
| 2024-12-16 | $39.84 | $39.93 | $39.84 | $39.93 | $39.93 | 8,252 |
| 2024-12-13 | $39.84 | $39.89 | $39.74 | $39.86 | $39.86 | 13,636 |
| 2024-12-12 | $39.83 | $39.88 | $39.80 | $39.87 | $39.87 | 8,079 |
| 2024-12-11 | $39.88 | $39.95 | $39.86 | $39.95 | $39.95 | 13,119 |
| 2024-12-10 | $39.81 | $39.86 | $39.75 | $39.79 | $39.79 | 24,807 |
| 2024-12-09 | $39.89 | $39.92 | $39.80 | $39.83 | $39.83 | 23,805 |
| 2024-12-06 | $39.94 | $39.95 | $39.88 | $39.95 | $39.95 | 12,560 |
| 2024-12-05 | $39.93 | $39.94 | $39.88 | $39.88 | $39.88 | 18,177 |
| 2024-12-04 | $39.92 | $39.93 | $39.84 | $39.93 | $39.93 | 15,337 |
| 2024-12-03 | $39.80 | $39.84 | $39.74 | $39.81 | $39.81 | 16,551 |
| 2024-12-02 | $39.72 | $39.83 | $39.72 | $39.83 | $39.83 | 16,783 |
| 2024-11-29 | $39.70 | $39.78 | $39.70 | $39.78 | $39.78 | 4,016 |
| 2024-11-27 | $39.63 | $39.65 | $39.59 | $39.64 | $39.64 | 11,444 |
| 2024-11-26 | $39.63 | $39.68 | $39.59 | $39.68 | $39.68 | 4,870 |
| 2024-11-25 | $39.61 | $39.62 | $39.49 | $39.59 | $39.59 | 10,316 |
| 2024-11-22 | $39.45 | $39.51 | $39.43 | $39.51 | $39.51 | 29,215 |
| 2024-11-21 | $39.36 | $39.46 | $39.22 | $39.45 | $39.45 | 58,763 |
| 2024-11-20 | $39.25 | $39.34 | $39.15 | $39.34 | $39.34 | 57,897 |
| 2024-11-19 | $39.06 | $39.35 | $39.06 | $39.30 | $39.30 | 32,780 |
| 2024-11-18 | $39.16 | $39.32 | $39.16 | $39.23 | $39.23 | 30,593 |
| 2024-11-15 | $39.27 | $39.27 | $39.11 | $39.18 | $39.18 | 63,870 |
| 2024-11-14 | $39.50 | $39.60 | $39.40 | $39.44 | $39.44 | 80,861 |
| 2024-11-13 | $39.58 | $39.58 | $39.49 | $39.57 | $39.57 | 67,176 |
| 2024-11-12 | $39.53 | $39.61 | $39.44 | $39.51 | $39.51 | 228,612 |
| 2024-11-11 | $39.58 | $39.60 | $39.52 | $39.58 | $39.58 | 143,554 |
| 2024-11-08 | $39.56 | $39.61 | $39.50 | $39.58 | $39.58 | 63,061 |
| 2024-11-07 | $39.45 | $39.56 | $39.41 | $39.53 | $39.53 | 156,553 |
| 2024-11-06 | $39.29 | $39.39 | $39.19 | $39.37 | $39.37 | 136,718 |
| 2024-11-05 | $38.62 | $38.89 | $38.62 | $38.82 | $38.82 | 140,527 |
| 2024-11-04 | $38.68 | $38.73 | $38.58 | $38.63 | $38.63 | 144,800 |
| 2024-11-01 | $38.77 | $38.86 | $38.64 | $38.67 | $38.67 | 501,038 |
| 2024-10-31 | $38.93 | $38.93 | $38.57 | $38.64 | $38.64 | 106,846 |
| 2024-10-30 | $39.01 | $39.14 | $39.00 | $39.01 | $39.01 | 167,118 |
| 2024-10-29 | $38.98 | $39.14 | $38.96 | $39.09 | $39.09 | 81,360 |
| 2024-10-28 | $39.06 | $39.11 | $39.03 | $39.04 | $39.04 | 51,179 |
| 2024-10-25 | $39.09 | $39.20 | $38.96 | $39.01 | $39.01 | 47,644 |
| 2024-10-24 | $39.07 | $39.07 | $38.90 | $39.01 | $39.01 | 38,142 |
| 2024-10-23 | $39.01 | $39.05 | $38.81 | $38.94 | $38.94 | 226,543 |
| 2024-10-22 | $39.02 | $39.17 | $39.01 | $39.10 | $39.10 | 255,938 |
| 2024-10-21 | $39.25 | $39.30 | $39.02 | $39.13 | $39.13 | 485,083 |
| 2024-10-18 | $39.19 | $39.19 | $39.09 | $39.15 | $39.15 | 632,875 |
| 2024-10-17 | $39.13 | $39.16 | $39.11 | $39.14 | $39.14 | 54,576 |
| 2024-10-16 | $39.14 | $39.16 | $39.07 | $39.11 | $39.11 | 16,063 |
| 2024-10-15 | $39.10 | $39.15 | $39.10 | $39.14 | $39.14 | 18,662 |
| 2024-10-14 | $39.10 | $39.15 | $39.05 | $39.10 | $39.10 | 40,677 |
| 2024-10-11 | $39.10 | $39.16 | $39.06 | $39.11 | $39.11 | 85,663 |
| 2024-10-10 | $39.05 | $39.12 | $39.05 | $39.08 | $39.08 | 2,713 |
| 2024-10-09 | $39.04 | $39.09 | $39.04 | $39.07 | $39.07 | 4,155 |
| 2024-10-08 | $39.08 | $39.09 | $39.02 | $39.07 | $39.07 | 2,114 |
| 2024-10-07 | $39.10 | $39.10 | $39.01 | $39.06 | $39.06 | 8,518 |
| 2024-10-04 | $39.05 | $39.07 | $39.02 | $39.05 | $39.05 | 5,008 |
| 2024-10-03 | $39.03 | $39.04 | $39.03 | $39.04 | $39.04 | 2,545 |
| 2024-10-02 | $39.03 | $39.08 | $39.00 | $39.03 | $39.03 | 8,375 |
| 2024-10-01 | $38.99 | $39.07 | $38.97 | $39.02 | $39.02 | 6,970 |
| 2024-09-30 | $38.98 | $39.07 | $38.98 | $39.03 | $39.03 | 60,545 |
| 2024-09-27 | $39.02 | $39.05 | $38.97 | $39.02 | $39.02 | 961 |
| 2024-09-26 | $39.01 | $39.01 | $38.96 | $39.01 | $39.01 | 2,867 |
| 2024-09-25 | $38.97 | $38.97 | $38.95 | $38.96 | $38.96 | 437,074 |
| 2024-09-24 | $38.98 | $38.99 | $38.94 | $38.99 | $38.99 | 176,672 |
| 2024-09-23 | $38.99 | $39.01 | $38.94 | $38.99 | $38.99 | 4,167 |
| 2024-09-20 | $38.98 | $39.01 | $38.98 | $38.98 | $38.98 | 1,019 |
| 2024-09-19 | $38.98 | $38.99 | $38.92 | $38.96 | $38.96 | 2,333 |
| 2024-09-18 | $38.94 | $38.97 | $38.91 | $38.95 | $38.95 | 6,572 |
| 2024-09-17 | $38.91 | $38.99 | $38.90 | $38.91 | $38.91 | 11,339 |
| 2024-09-16 | $38.93 | $38.96 | $38.89 | $38.93 | $38.93 | 3,696 |
| 2024-09-13 | $38.96 | $38.96 | $38.88 | $38.93 | $38.93 | 8,152 |
| 2024-09-12 | $38.89 | $38.96 | $38.85 | $38.91 | $38.91 | 2,798 |
| 2024-09-11 | $38.79 | $38.93 | $38.79 | $38.93 | $38.93 | 12,728 |
| 2024-09-10 | $38.82 | $38.87 | $38.81 | $38.87 | $38.87 | 4,533 |
| 2024-09-09 | $38.80 | $38.88 | $38.78 | $38.84 | $38.84 | 52,942 |
| 2024-09-06 | $38.78 | $38.79 | $38.75 | $38.75 | $38.75 | 3,257 |
| 2024-09-05 | $38.79 | $38.81 | $38.77 | $38.80 | $38.80 | 8,797 |
| 2024-09-04 | $38.83 | $38.83 | $38.75 | $38.78 | $38.78 | 14,265 |
| 2024-09-03 | $38.79 | $38.84 | $38.76 | $38.76 | $38.76 | 5,196 |
| 2024-08-30 | $38.77 | $38.90 | $38.77 | $38.84 | $38.84 | 3,168 |
| 2024-08-29 | $38.76 | $38.86 | $38.76 | $38.80 | $38.80 | 6,906 |
| 2024-08-28 | $38.82 | $38.82 | $38.75 | $38.78 | $38.78 | 1,816 |
| 2024-08-27 | $38.73 | $38.83 | $38.73 | $38.79 | $38.79 | 4,110 |
| 2024-08-26 | $38.75 | $38.81 | $38.73 | $38.78 | $38.78 | 2,361 |
| 2024-08-23 | $38.73 | $38.77 | $38.73 | $38.77 | $38.77 | 300 |
| 2024-08-22 | $38.72 | $38.75 | $38.71 | $38.73 | $38.73 | 2,243 |
| 2024-08-21 | $38.72 | $38.76 | $38.70 | $38.74 | $38.74 | 29,587 |
| 2024-08-20 | $38.72 | $38.77 | $38.71 | $38.74 | $38.74 | 5,874 |
| 2024-08-19 | $38.71 | $38.77 | $38.71 | $38.71 | $38.71 | 3,931 |
| 2024-08-16 | $38.70 | $38.75 | $38.69 | $38.72 | $38.72 | 3,501 |
| 2024-08-15 | $38.67 | $38.73 | $38.66 | $38.70 | $38.70 | 4,780 |
| 2024-08-14 | $38.59 | $38.68 | $38.59 | $38.67 | $38.67 | 2,120 |
| 2024-08-13 | $38.53 | $38.64 | $38.53 | $38.62 | $38.62 | 7,496 |
| 2024-08-12 | $38.48 | $38.58 | $38.48 | $38.52 | $38.52 | 4,207 |
| 2024-08-09 | $38.44 | $38.51 | $38.42 | $38.51 | $38.51 | 12,234 |
| 2024-08-08 | $38.32 | $38.42 | $38.29 | $38.41 | $38.41 | 14,305 |
| 2024-08-07 | $38.45 | $38.45 | $38.19 | $38.19 | $38.19 | 61,547 |
| 2024-08-06 | $37.95 | $38.35 | $37.95 | $38.25 | $38.25 | 2,586 |
| 2024-08-05 | $38.63 | $38.63 | $37.56 | $37.91 | $37.91 | 9,192 |
| 2024-08-02 | $38.36 | $38.39 | $38.29 | $38.39 | $38.39 | 10,993 |
| 2024-08-01 | $38.63 | $38.63 | $38.50 | $38.53 | $38.53 | 5,198 |
| 2024-07-31 | $38.62 | $38.62 | $38.57 | $38.57 | $38.57 | 693 |
| 2024-07-30 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 317 |
| 2024-07-29 | $38.54 | $38.59 | $38.53 | $38.55 | $38.55 | 3,386 |
| 2024-07-26 | $38.52 | $38.57 | $38.49 | $38.57 | $38.57 | 3,310 |
| 2024-07-25 | $38.44 | $38.55 | $38.44 | $38.46 | $38.46 | 9,745 |
| 2024-07-24 | $38.49 | $38.53 | $38.43 | $38.50 | $38.50 | 7,483 |
| 2024-07-23 | $38.56 | $38.56 | $38.53 | $38.55 | $38.55 | 525 |
| 2024-07-22 | $38.50 | $38.56 | $38.50 | $38.55 | $38.55 | 2,299 |
| 2024-07-19 | $38.47 | $38.53 | $38.47 | $38.50 | $38.50 | 2,941 |
| 2024-07-18 | $38.49 | $38.54 | $38.47 | $38.47 | $38.47 | 11,463 |
| 2024-07-17 | $38.56 | $38.56 | $38.52 | $38.52 | $38.52 | 27,511 |
| 2024-07-16 | $38.58 | $38.58 | $38.56 | $38.56 | $38.56 | 2,131 |
| 2024-07-15 | $38.51 | $38.59 | $38.51 | $38.54 | $38.54 | 4,207 |
| 2024-07-12 | $38.52 | $38.55 | $38.51 | $38.54 | $38.54 | 3,720 |
| 2024-07-11 | $38.54 | $38.54 | $38.49 | $38.51 | $38.51 | 6,516 |
| 2024-07-10 | $38.53 | $38.54 | $38.48 | $38.52 | $38.52 | 8,544 |
| 2024-07-09 | $38.54 | $38.54 | $38.47 | $38.48 | $38.48 | 4,984 |
| 2024-07-08 | $38.46 | $38.51 | $38.45 | $38.49 | $38.49 | 3,770 |
| 2024-07-05 | $38.44 | $38.49 | $38.44 | $38.47 | $38.47 | 1,585 |
| 2024-07-03 | $38.40 | $38.45 | $38.40 | $38.45 | $38.45 | 2,350 |
| 2024-07-02 | $38.39 | $38.46 | $38.39 | $38.43 | $38.43 | 8,109 |
| 2024-07-01 | $38.37 | $38.43 | $38.36 | $38.40 | $38.40 | 10,133 |
| 2024-06-28 | $38.40 | $38.44 | $38.35 | $38.39 | $38.39 | 8,561 |
| 2024-06-27 | $38.38 | $38.40 | $38.33 | $38.36 | $38.36 | 3,748 |
| 2024-06-26 | $38.32 | $38.39 | $38.29 | $38.29 | $38.29 | 270,405 |
| 2024-06-25 | $38.34 | $38.38 | $38.30 | $38.35 | $38.35 | 17,899 |
| 2024-06-24 | $38.33 | $38.37 | $38.30 | $38.35 | $38.35 | 9,182 |
| 2024-06-21 | $38.29 | $38.33 | $38.29 | $38.33 | $38.33 | 1,235 |
| 2024-06-20 | $38.33 | $38.34 | $38.28 | $38.31 | $38.31 | 9,715 |
| 2024-06-18 | $38.27 | $38.33 | $38.27 | $38.33 | $38.33 | 12,525 |
| 2024-06-17 | $38.28 | $38.34 | $38.25 | $38.31 | $38.31 | 8,672 |
| 2024-06-14 | $38.24 | $38.33 | $38.24 | $38.28 | $38.28 | 7,583 |
| 2024-06-13 | $38.27 | $38.29 | $38.24 | $38.29 | $38.29 | 766 |
| 2024-06-12 | $38.31 | $38.31 | $38.26 | $38.29 | $38.29 | 1,132 |
| 2024-06-11 | $38.20 | $38.27 | $38.18 | $38.24 | $38.24 | 4,188 |
| 2024-06-10 | $38.21 | $38.25 | $38.19 | $38.22 | $38.22 | 2,644 |
| 2024-06-07 | $38.23 | $38.25 | $38.21 | $38.21 | $38.21 | 1,647 |
| 2024-06-06 | $38.16 | $38.18 | $38.15 | $38.18 | $38.18 | 5,851 |
| 2024-06-05 | $38.16 | $38.21 | $38.13 | $38.18 | $38.18 | 2,982 |
| 2024-06-04 | $38.20 | $38.20 | $38.14 | $38.14 | $38.14 | 1,130 |
| 2024-06-03 | $38.10 | $38.17 | $38.08 | $38.12 | $38.12 | 5,793 |
| 2024-05-31 | $38.03 | $38.12 | $38.02 | $38.12 | $38.12 | 3,273 |
| 2024-05-30 | $38.06 | $38.08 | $38.05 | $38.05 | $38.05 | 1,438 |
| 2024-05-29 | $38.06 | $38.10 | $38.05 | $38.07 | $38.07 | 3,652 |
| 2024-05-28 | $38.14 | $38.14 | $38.10 | $38.10 | $38.10 | 309 |
| 2024-05-24 | $38.06 | $38.13 | $38.05 | $38.11 | $38.11 | 14,079 |
| 2024-05-23 | $38.08 | $38.08 | $38.02 | $38.05 | $38.05 | 1,245 |
| 2024-05-22 | $38.05 | $38.12 | $38.05 | $38.08 | $38.08 | 27,913 |
| 2024-05-21 | $38.05 | $38.10 | $38.05 | $38.10 | $38.10 | 17,518 |
| 2024-05-20 | $38.09 | $38.09 | $38.08 | $38.08 | $38.08 | 744 |
| 2024-05-17 | $38.02 | $38.10 | $38.02 | $38.07 | $38.07 | 2,556 |
| 2024-05-16 | $38.07 | $38.07 | $38.00 | $38.04 | $38.04 | 5,542 |
| 2024-05-15 | $38.07 | $38.07 | $38.05 | $38.05 | $38.05 | 902 |
| 2024-05-14 | $37.94 | $37.98 | $37.90 | $37.97 | $37.97 | 7,038 |
| 2024-05-13 | $37.94 | $37.97 | $37.89 | $37.93 | $37.93 | 2,861 |
| 2024-05-10 | $37.96 | $37.96 | $37.88 | $37.93 | $37.93 | 10,194 |
| 2024-05-09 | $37.83 | $37.90 | $37.83 | $37.90 | $37.90 | 5,161 |
| 2024-05-08 | $37.81 | $37.88 | $37.81 | $37.86 | $37.86 | 4,455 |
| 2024-05-07 | $37.82 | $37.91 | $37.82 | $37.85 | $37.85 | 2,667 |
| 2024-05-06 | $37.75 | $37.82 | $37.75 | $37.82 | $37.82 | 4,791 |
| 2024-05-03 | $37.73 | $37.74 | $37.73 | $37.73 | $37.73 | 1,241 |
| 2024-05-02 | $37.54 | $37.59 | $37.47 | $37.59 | $37.59 | 5,924 |
| 2024-05-01 | $37.48 | $37.63 | $37.47 | $37.47 | $37.47 | 155,631 |
| 2024-04-30 | $37.59 | $37.60 | $37.55 | $37.55 | $37.55 | 3,940 |
| 2024-04-29 | $37.63 | $37.66 | $37.61 | $37.65 | $37.65 | 8,140 |
| 2024-04-26 | $37.53 | $37.61 | $37.53 | $37.60 | $37.60 | 2,176 |
| 2024-04-25 | $37.40 | $37.49 | $37.35 | $37.49 | $37.49 | 6,102 |
| 2024-04-24 | $37.53 | $37.55 | $37.46 | $37.54 | $37.54 | 10,419 |
| 2024-04-23 | $37.46 | $37.53 | $37.46 | $37.51 | $37.51 | 3,166 |
| 2024-04-22 | $37.34 | $37.41 | $37.29 | $37.38 | $37.38 | 6,307 |
| 2024-04-19 | $37.27 | $37.34 | $37.19 | $37.20 | $37.20 | 13,865 |
| 2024-04-18 | $37.41 | $37.43 | $37.31 | $37.31 | $37.31 | 1,094 |
| 2024-04-17 | $37.40 | $37.43 | $37.27 | $37.33 | $37.33 | 9,070 |
| 2024-04-16 | $37.38 | $37.38 | $37.34 | $37.35 | $37.35 | 2,122 |
| 2024-04-15 | $37.62 | $37.62 | $37.34 | $37.36 | $37.36 | 11,289 |
| 2024-04-12 | $37.58 | $37.59 | $37.44 | $37.44 | $37.44 | 14,515 |
| 2024-04-11 | $37.55 | $37.64 | $37.55 | $37.61 | $37.61 | 4,565 |
| 2024-04-10 | $37.55 | $37.55 | $37.49 | $37.54 | $37.54 | 3,134 |
| 2024-04-09 | $37.59 | $37.61 | $37.54 | $37.61 | $37.61 | 5,115 |
| 2024-04-08 | $37.62 | $37.65 | $37.58 | $37.61 | $37.61 | 2,523 |
| 2024-04-05 | $37.61 | $37.61 | $37.54 | $37.58 | $37.58 | 1,127 |
| 2024-04-04 | $37.62 | $37.65 | $37.46 | $37.46 | $37.46 | 4,141 |
| 2024-04-03 | $37.55 | $37.63 | $37.53 | $37.62 | $37.62 | 33,707 |
| 2024-04-02 | $37.52 | $37.59 | $37.52 | $37.55 | $37.55 | 27,382 |
| 2024-04-01 | $37.66 | $37.68 | $37.59 | $37.61 | $37.61 | 133,011 |
| 2024-03-28 | $37.59 | $37.68 | $37.59 | $37.62 | $37.62 | 8,985 |
| 2024-03-27 | $37.60 | $37.60 | $37.55 | $37.60 | $37.60 | 13,819 |
| 2024-03-26 | $37.59 | $37.60 | $37.55 | $37.55 | $37.55 | 17,955 |
| 2024-03-25 | $37.57 | $37.60 | $37.55 | $37.57 | $37.57 | 16,040 |
| 2024-03-22 | $37.56 | $37.59 | $37.56 | $37.58 | $37.58 | 14,312 |
| 2024-03-21 | $37.58 | $37.60 | $37.55 | $37.56 | $37.56 | 24,956 |
| 2024-03-20 | $37.50 | $37.56 | $37.47 | $37.47 | $37.47 | 281,965 |
| 2024-03-19 | $37.43 | $37.48 | $37.39 | $37.46 | $37.46 | 20,430 |
| 2024-03-18 | $37.46 | $37.46 | $37.40 | $37.40 | $37.40 | 6,678 |
| 2024-03-15 | $37.32 | $37.39 | $37.32 | $37.34 | $37.34 | 12,025 |
| 2024-03-14 | $37.38 | $37.40 | $37.38 | $37.38 | $37.38 | 3,151 |
| 2024-03-13 | $37.35 | $37.48 | $37.35 | $37.43 | $37.43 | 4,450 |
| 2024-03-12 | $37.43 | $37.45 | $37.39 | $37.41 | $37.41 | 8,769 |
| 2024-03-11 | $37.31 | $37.34 | $37.28 | $37.34 | $37.34 | 3,345 |
| 2024-03-08 | $37.37 | $37.40 | $37.31 | $37.36 | $37.36 | 4,820 |
| 2024-03-07 | $37.37 | $37.40 | $37.35 | $37.37 | $37.37 | 1,754 |
| 2024-03-06 | $37.31 | $37.35 | $37.30 | $37.30 | $37.30 | 12,550 |
| 2024-03-05 | $37.30 | $37.32 | $37.22 | $37.26 | $37.26 | 22,123 |
| 2024-03-04 | $37.37 | $37.40 | $37.34 | $37.36 | $37.36 | 3,729 |
| 2024-03-01 | $37.30 | $37.39 | $37.30 | $37.37 | $37.37 | 8,618 |
| 2024-02-29 | $37.29 | $37.32 | $37.24 | $37.32 | $37.32 | 3,331 |
| 2024-02-28 | $37.28 | $37.29 | $37.23 | $37.24 | $37.24 | 5,284 |
| 2024-02-27 | $37.24 | $37.25 | $37.22 | $37.25 | $37.25 | 9,648 |
| 2024-02-26 | $37.24 | $37.27 | $37.22 | $37.24 | $37.24 | 21,754 |
| 2024-02-23 | $37.30 | $37.30 | $37.23 | $37.24 | $37.24 | 7,760 |
| 2024-02-22 | $37.15 | $37.24 | $37.15 | $37.18 | $37.18 | 210,154 |
| 2024-02-21 | $37.05 | $37.05 | $36.96 | $37.04 | $37.04 | 17,003 |
| 2024-02-20 | $37.06 | $37.06 | $36.98 | $37.03 | $37.03 | 30,410 |
| 2024-02-16 | $37.16 | $37.16 | $37.04 | $37.04 | $37.04 | 4,432 |
| 2024-02-15 | $37.01 | $37.12 | $37.01 | $37.12 | $37.12 | 4,122 |
| 2024-02-14 | $37.03 | $37.08 | $36.98 | $37.06 | $37.06 | 2,709 |
| 2024-02-13 | $36.97 | $36.97 | $36.94 | $36.94 | $36.94 | 977 |
| 2024-02-12 | $37.14 | $37.15 | $37.07 | $37.07 | $37.07 | 4,269 |
| 2024-02-09 | $37.10 | $37.12 | $37.08 | $37.12 | $37.12 | 10,583 |
| 2024-02-08 | $37.03 | $37.07 | $37.03 | $37.07 | $37.07 | 1,235 |
| 2024-02-07 | $37.02 | $37.06 | $37.01 | $37.03 | $37.03 | 6,640 |
| 2024-02-06 | $36.92 | $36.99 | $36.92 | $36.96 | $36.96 | 5,422 |
| 2024-02-05 | $36.91 | $36.98 | $36.85 | $36.91 | $36.91 | 18,502 |
| 2024-02-02 | $36.85 | $37.00 | $36.85 | $36.94 | $36.94 | 15,440 |
| 2024-02-01 | $36.78 | $36.84 | $36.44 | $36.84 | $36.84 | 153,029 |
| 2024-01-31 | $36.81 | $36.87 | $36.71 | $36.75 | $36.75 | 3,029 |
| 2024-01-30 | $36.85 | $36.92 | $36.85 | $36.88 | $36.88 | 11,007 |
| 2024-01-29 | $36.85 | $36.89 | $36.84 | $36.88 | $36.88 | 4,919 |
| 2024-01-26 | $36.84 | $36.87 | $36.82 | $36.84 | $36.84 | 3,057 |
| 2024-01-25 | $36.81 | $36.84 | $36.81 | $36.81 | $36.81 | 3,577 |
| 2024-01-24 | $36.83 | $36.84 | $36.76 | $36.76 | $36.76 | 98,472 |
| 2024-01-23 | $36.74 | $36.76 | $36.69 | $36.75 | $36.75 | 24,828 |
| 2024-01-22 | $36.73 | $36.75 | $36.69 | $36.70 | $36.70 | 8,018 |
| 2024-01-19 | $36.51 | $36.69 | $36.51 | $36.69 | $36.69 | 13,288 |
| 2024-01-18 | $36.47 | $36.51 | $36.46 | $36.51 | $36.51 | 2,875 |
| 2024-01-17 | $36.36 | $36.40 | $36.31 | $36.40 | $36.40 | 3,604 |
| 2024-01-16 | $36.49 | $36.50 | $36.42 | $36.45 | $36.45 | 10,524 |
| 2024-01-12 | $36.63 | $36.63 | $36.52 | $36.55 | $36.55 | 3,977 |
| 2024-01-11 | $36.47 | $36.49 | $36.39 | $36.48 | $36.48 | 8,494 |
| 2024-01-10 | $36.37 | $36.51 | $36.37 | $36.48 | $36.48 | 9,056 |
| 2024-01-09 | $36.28 | $36.42 | $36.28 | $36.41 | $36.41 | 6,766 |
| 2024-01-08 | $36.27 | $36.40 | $36.26 | $36.40 | $36.40 | 5,181 |
| 2024-01-05 | $36.26 | $36.26 | $36.13 | $36.22 | $36.22 | 5,999 |
| 2024-01-04 | $36.21 | $36.25 | $36.12 | $36.12 | $36.12 | 9,307 |
| 2024-01-03 | $36.21 | $36.26 | $36.17 | $36.17 | $36.17 | 56,027 |
| 2024-01-02 | $36.14 | $36.32 | $36.14 | $36.30 | $36.30 | 11,315 |
| 2023-12-29 | $36.44 | $36.44 | $36.30 | $36.36 | $36.36 | 9,199 |
| 2023-12-28 | $36.39 | $36.43 | $36.35 | $36.39 | $36.39 | 28,966 |
| 2023-12-27 | $36.33 | $36.41 | $36.32 | $36.38 | $36.38 | 9,229 |
| 2023-12-26 | $36.27 | $36.34 | $36.27 | $36.33 | $36.33 | 11,320 |
| 2023-12-22 | $36.29 | $36.31 | $36.25 | $36.28 | $36.28 | 3,382 |
| 2023-12-21 | $36.18 | $36.24 | $36.11 | $36.24 | $36.24 | 34,528 |
| 2023-12-20 | $36.27 | $36.33 | $36.12 | $36.12 | $36.12 | 57,107 |
| 2023-12-19 | $36.27 | $36.32 | $36.27 | $36.31 | $36.31 | 19,376 |
| 2023-12-18 | $36.30 | $36.30 | $36.21 | $36.25 | $36.25 | 9,954 |
| 2023-12-15 | $36.17 | $36.24 | $36.14 | $36.18 | $36.18 | 9,638 |
| 2023-12-14 | $36.18 | $36.27 | $36.13 | $36.18 | $36.18 | 4,667 |
| 2023-12-13 | $36.00 | $36.15 | $35.95 | $36.15 | $36.15 | 5,976 |
| 2023-12-12 | $35.81 | $35.95 | $35.81 | $35.93 | $35.93 | 2,728 |
| 2023-12-11 | $35.74 | $35.89 | $35.74 | $35.87 | $35.87 | 4,189 |
| 2023-12-08 | $35.83 | $35.92 | $35.74 | $35.81 | $35.81 | 3,821 |
| 2023-12-07 | $35.71 | $35.76 | $35.69 | $35.70 | $35.70 | 20,008 |
| 2023-12-06 | $35.82 | $35.82 | $35.61 | $35.61 | $35.61 | 2,641 |
| 2023-12-05 | $35.65 | $35.72 | $35.64 | $35.67 | $35.67 | 5,517 |
| 2023-12-04 | $35.63 | $35.69 | $35.57 | $35.67 | $35.67 | 8,892 |
| 2023-12-01 | $35.66 | $35.78 | $35.66 | $35.76 | $35.76 | 5,076 |
| 2023-11-30 | $35.58 | $35.63 | $35.55 | $35.63 | $35.63 | 7,345 |
| 2023-11-29 | $35.70 | $35.70 | $35.55 | $35.59 | $35.59 | 5,888 |
| 2023-11-28 | $35.51 | $35.63 | $35.51 | $35.58 | $35.58 | 28,119 |
| 2023-11-27 | $35.55 | $35.59 | $35.55 | $35.56 | $35.56 | 17,035 |
| 2023-11-24 | $35.57 | $35.59 | $35.56 | $35.58 | $35.58 | 1,014 |
| 2023-11-22 | $35.49 | $35.58 | $35.49 | $35.54 | $35.54 | 448,386 |
| 2023-11-21 | $35.53 | $35.54 | $35.42 | $35.48 | $35.48 | 27,010 |
| 2023-11-20 | $35.49 | $35.54 | $35.43 | $35.51 | $35.51 | 17,618 |
| 2023-11-17 | $35.35 | $35.41 | $35.34 | $35.39 | $35.39 | 30,430 |
| 2023-11-16 | $35.37 | $35.38 | $35.30 | $35.38 | $35.38 | 98,116 |
| 2023-11-15 | $35.33 | $35.41 | $35.33 | $35.37 | $35.37 | 9,394 |
| 2023-11-14 | $35.29 | $35.39 | $35.28 | $35.33 | $35.33 | 14,820 |
| 2023-11-13 | $34.97 | $35.04 | $34.90 | $35.01 | $35.01 | 14,151 |
| 2023-11-10 | $34.81 | $35.01 | $34.76 | $35.01 | $35.01 | 9,806 |
| 2023-11-09 | $34.90 | $34.90 | $34.71 | $34.71 | $34.71 | 18,738 |
| 2023-11-08 | $34.93 | $34.93 | $34.79 | $34.90 | $34.90 | 13,151 |
| 2023-11-07 | $34.77 | $34.90 | $34.77 | $34.88 | $34.88 | 12,401 |
| 2023-11-06 | $34.83 | $34.84 | $34.73 | $34.79 | $34.79 | 77,767 |
| 2023-11-03 | $34.77 | $34.84 | $34.72 | $34.79 | $34.79 | 22,474 |
| 2023-11-02 | $34.48 | $34.60 | $34.41 | $34.58 | $34.58 | 41,944 |
| 2023-11-01 | $34.11 | $34.28 | $34.06 | $34.25 | $34.25 | 187,279 |
| 2023-10-31 | $33.99 | $34.06 | $33.87 | $34.04 | $34.04 | 86,637 |
| 2023-10-30 | $33.83 | $33.96 | $33.71 | $33.92 | $33.92 | 73,763 |
| 2023-10-27 | $33.93 | $33.93 | $33.64 | $33.71 | $33.71 | 190,500 |
| 2023-10-26 | $33.95 | $33.96 | $33.76 | $33.78 | $33.78 | 98,084 |
| 2023-10-25 | $34.13 | $34.13 | $33.93 | $34.00 | $34.00 | 708,246 |
| 2023-10-24 | $34.24 | $34.30 | $34.13 | $34.26 | $34.26 | 198,674 |
| 2023-10-23 | $33.96 | $35.45 | $33.45 | $34.10 | $34.10 | 264,145 |
| 2023-10-20 | $34.46 | $34.59 | $34.16 | $34.20 | $34.20 | 86,996 |
| 2023-10-19 | $34.99 | $35.06 | $34.57 | $34.60 | $34.60 | 49,066 |
| 2023-10-18 | $35.29 | $35.29 | $34.81 | $34.88 | $34.88 | 5,460 |
| 2023-10-17 | $35.32 | $35.46 | $35.29 | $35.34 | $35.34 | 9,910 |
| 2023-10-16 | $35.39 | $35.41 | $35.31 | $35.38 | $35.38 | 1,981 |
| 2023-10-13 | $35.15 | $35.17 | $34.95 | $34.97 | $34.97 | 3,936 |
| 2023-10-12 | $35.29 | $35.36 | $35.10 | $35.14 | $35.14 | 6,138 |
| 2023-10-11 | $35.23 | $35.33 | $35.15 | $35.30 | $35.30 | 11,153 |
| 2023-10-10 | $35.21 | $35.29 | $35.20 | $35.20 | $35.20 | 1,933 |
| 2023-10-09 | $34.71 | $35.07 | $34.71 | $34.98 | $34.98 | 2,884 |
| 2023-10-06 | $34.25 | $34.92 | $34.19 | $34.83 | $34.83 | 5,203 |
| 2023-10-05 | $34.24 | $34.44 | $34.23 | $34.38 | $34.38 | 3,795 |
| 2023-10-04 | $34.18 | $34.46 | $34.18 | $34.46 | $34.46 | 5,143 |
| 2023-10-03 | $34.22 | $34.22 | $34.09 | $34.15 | $34.15 | 3,036 |
| 2023-10-02 | $34.55 | $34.61 | $34.43 | $34.61 | $34.61 | 2,058 |
| 2023-09-29 | $34.88 | $34.89 | $34.53 | $34.61 | $34.61 | 2,246 |
| 2023-09-28 | $34.56 | $34.72 | $34.46 | $34.69 | $34.69 | 3,463 |
| 2023-09-27 | $34.55 | $34.55 | $34.25 | $34.50 | $34.50 | 135,183 |
| 2023-09-26 | $34.66 | $34.66 | $34.50 | $34.50 | $34.50 | 524 |
| 2023-09-25 | $34.75 | $34.91 | $34.75 | $34.91 | $34.91 | 3,655 |
| 2023-09-22 | $34.96 | $35.00 | $34.78 | $34.78 | $34.78 | 5,285 |
| 2023-09-21 | $35.01 | $35.07 | $34.83 | $34.83 | $34.83 | 76,822 |
| 2023-09-20 | $35.50 | $35.53 | $35.27 | $35.29 | $35.29 | 543,937 |
| 2023-09-19 | $35.40 | $35.47 | $35.32 | $35.46 | $35.46 | 141,509 |
| 2023-09-18 | $35.52 | $35.55 | $35.47 | $35.49 | $35.49 | 126,812 |
| 2023-09-15 | $35.63 | $35.63 | $35.47 | $35.47 | $35.47 | 27,851 |
| 2023-09-14 | $35.63 | $35.66 | $35.63 | $35.64 | $35.64 | 38,821 |
| 2023-09-13 | $35.41 | $35.54 | $35.41 | $35.49 | $35.49 | 15,309 |
| 2023-09-12 | $35.46 | $35.51 | $35.44 | $35.45 | $35.45 | 13,552 |
| 2023-09-11 | $35.48 | $35.54 | $35.46 | $35.52 | $35.52 | 12,362 |
| 2023-09-08 | $35.46 | $35.50 | $35.35 | $35.40 | $35.40 | 7,033 |
| 2023-09-07 | $35.29 | $35.39 | $35.29 | $35.37 | $35.37 | 4,670 |
| 2023-09-06 | $35.40 | $35.40 | $35.29 | $35.39 | $35.39 | 20,257 |
| 2023-09-05 | $35.47 | $35.54 | $35.47 | $35.49 | $35.49 | 13,294 |
| 2023-09-01 | $35.58 | $35.58 | $35.48 | $35.54 | $35.54 | 1,717 |
| 2023-08-31 | $35.45 | $35.54 | $35.44 | $35.49 | $35.49 | 79,436 |
| 2023-08-30 | $35.48 | $35.48 | $35.42 | $35.48 | $35.48 | 114,019 |
| 2023-08-29 | $35.09 | $35.41 | $35.09 | $35.41 | $35.41 | 3,583 |
| 2023-08-28 | $34.69 | $35.19 | $34.69 | $35.19 | $35.19 | 9,400 |
| 2023-08-25 | $34.99 | $35.07 | $34.81 | $35.03 | $35.03 | 26,730 |
| 2023-08-24 | $35.07 | $35.07 | $34.89 | $34.90 | $34.90 | 32,179 |
| 2023-08-23 | $35.09 | $35.13 | $35.08 | $35.09 | $35.09 | 116,977 |
| 2023-08-22 | $34.92 | $34.94 | $34.86 | $34.89 | $34.89 | 23,624 |
| 2023-08-21 | $34.77 | $35.01 | $34.77 | $34.95 | $34.95 | 1,882 |
| 2023-08-18 | $34.59 | $34.79 | $34.59 | $34.79 | $34.79 | 3,412 |
| 2023-08-17 | $34.93 | $34.97 | $34.78 | $34.78 | $34.78 | 19,159 |
| 2023-08-16 | $35.04 | $35.12 | $34.94 | $34.94 | $34.94 | 64,108 |
| 2023-08-15 | $35.09 | $35.10 | $35.04 | $35.04 | $35.04 | 31,505 |
| 2023-08-14 | $35.13 | $35.21 | $35.13 | $35.21 | $35.21 | 2,843 |
| 2023-08-11 | $35.15 | $35.15 | $35.06 | $35.12 | $35.12 | 5,139 |
| 2023-08-10 | $35.20 | $35.23 | $35.10 | $35.10 | $35.10 | 40,415 |
| 2023-08-09 | $35.14 | $35.20 | $35.04 | $35.07 | $35.07 | 41,532 |
| 2023-08-08 | $35.07 | $35.16 | $35.01 | $35.15 | $35.15 | 57,550 |
| 2023-08-07 | $35.17 | $35.22 | $35.12 | $35.22 | $35.22 | 26,588 |
| 2023-08-04 | $35.24 | $35.24 | $35.04 | $35.06 | $35.06 | 16,313 |
| 2023-08-03 | $35.05 | $35.18 | $35.04 | $35.14 | $35.14 | 19,938 |
| 2023-08-02 | $35.25 | $35.25 | $35.13 | $35.16 | $35.16 | 7,766 |
| 2023-08-01 | $35.34 | $35.37 | $35.29 | $35.33 | $35.33 | 8,059 |
| 2023-07-31 | $35.40 | $35.40 | $35.30 | $35.35 | $35.35 | 31,748 |
| 2023-07-28 | $35.32 | $35.38 | $35.32 | $35.35 | $35.35 | 3,835 |
| 2023-07-27 | $35.38 | $35.38 | $35.22 | $35.22 | $35.22 | 9,344 |
| 2023-07-26 | $35.25 | $35.37 | $35.24 | $35.37 | $35.37 | 531,769 |
| 2023-07-25 | $35.25 | $35.33 | $35.24 | $35.29 | $35.29 | 134,087 |
| 2023-07-24 | $35.21 | $35.26 | $35.21 | $35.23 | $35.23 | 11,288 |
| 2023-07-21 | $35.23 | $35.24 | $35.17 | $35.18 | $35.18 | 58,585 |
| 2023-07-20 | $35.18 | $35.19 | $35.14 | $35.16 | $35.16 | 1,217 |
| 2023-07-19 | $35.21 | $35.27 | $35.20 | $35.22 | $35.22 | 16,563 |
| 2023-07-18 | $35.15 | $35.20 | $35.15 | $35.18 | $35.18 | 164,994 |
| 2023-07-17 | $35.09 | $35.13 | $35.09 | $35.11 | $35.11 | 3,938 |
| 2023-07-14 | $35.05 | $35.12 | $35.05 | $35.10 | $35.10 | 15,548 |
| 2023-07-13 | $35.08 | $35.10 | $35.03 | $35.10 | $35.10 | 3,983 |
| 2023-07-12 | $35.00 | $35.04 | $34.95 | $35.00 | $35.00 | 14,072 |
| 2023-07-11 | $34.84 | $34.89 | $34.79 | $34.88 | $34.88 | 9,644 |
| 2023-07-10 | $34.67 | $34.75 | $34.67 | $34.75 | $34.75 | 3,544 |
| 2023-07-07 | $33.62 | $34.85 | $33.62 | $34.73 | $34.73 | 11,024 |
| 2023-07-06 | $34.65 | $34.74 | $34.65 | $34.73 | $34.73 | 3,241 |
| 2023-07-05 | $34.82 | $34.88 | $34.80 | $34.87 | $34.87 | 4,481 |
| 2023-07-03 | $34.85 | $34.92 | $34.83 | $34.89 | $34.89 | 14,735 |
| 2023-06-30 | $34.81 | $34.94 | $34.81 | $34.90 | $34.90 | 11,348 |
| 2023-06-29 | $34.60 | $34.68 | $34.60 | $34.68 | $34.68 | 11,801 |
| 2023-06-28 | $34.57 | $34.65 | $34.57 | $34.58 | $34.58 | 18,199 |
| 2023-06-27 | $34.42 | $34.63 | $34.42 | $34.63 | $34.63 | 7,155 |
| 2023-06-26 | $34.45 | $34.49 | $34.42 | $34.43 | $34.43 | 14,706 |
| 2023-06-23 | $34.41 | $34.55 | $34.41 | $34.50 | $34.50 | 13,973 |
| 2023-06-22 | $34.44 | $34.60 | $34.44 | $34.60 | $34.60 | 39,602 |
| 2023-06-21 | $34.44 | $34.56 | $34.44 | $34.51 | $34.51 | 11,337 |
| 2023-06-20 | $34.50 | $34.58 | $34.48 | $34.56 | $34.56 | 7,978 |
| 2023-06-16 | $34.70 | $34.70 | $34.61 | $34.61 | $34.61 | 39,976 |
| 2023-06-15 | $34.55 | $34.66 | $34.50 | $34.64 | $34.64 | 13,290 |
| 2023-06-14 | $34.52 | $34.54 | $34.42 | $34.47 | $34.47 | 17,543 |
| 2023-06-13 | $34.43 | $34.46 | $34.40 | $34.46 | $34.46 | 4,268 |
| 2023-06-12 | $34.21 | $34.34 | $34.21 | $34.34 | $34.34 | 4,522 |
| 2023-06-09 | $34.27 | $34.27 | $34.18 | $34.21 | $34.21 | 4,148 |
| 2023-06-08 | $34.00 | $34.17 | $34.00 | $34.17 | $34.17 | 1,846 |
| 2023-06-07 | $34.12 | $34.16 | $34.02 | $34.03 | $34.03 | 11,559 |
| 2023-06-06 | $33.97 | $34.09 | $33.97 | $34.09 | $34.09 | 69,892 |
| 2023-06-05 | $34.07 | $34.12 | $34.00 | $34.00 | $34.00 | 2,289 |
| 2023-06-02 | $33.95 | $34.06 | $33.88 | $34.06 | $34.06 | 5,729 |
| 2023-06-01 | $33.55 | $33.78 | $33.55 | $33.75 | $33.75 | 5,825 |
| 2023-05-31 | $33.50 | $33.59 | $33.45 | $33.57 | $33.57 | 7,817 |
| 2023-05-30 | $33.72 | $33.72 | $33.58 | $33.65 | $33.65 | 7,764 |
| 2023-05-26 | $33.45 | $33.66 | $33.45 | $33.65 | $33.65 | 18,795 |
| 2023-05-25 | $33.33 | $33.41 | $33.24 | $33.36 | $33.36 | 22,375 |
| 2023-05-24 | $33.17 | $33.22 | $33.13 | $33.18 | $33.18 | 20,719 |
| 2023-05-23 | $33.47 | $33.54 | $33.32 | $33.34 | $33.34 | 4,730 |
| 2023-05-22 | $33.50 | $33.59 | $33.50 | $33.55 | $33.55 | 12,850 |
| 2023-05-19 | $33.51 | $33.57 | $33.48 | $33.53 | $33.53 | 2,424 |
| 2023-05-18 | $33.32 | $33.58 | $33.32 | $33.58 | $33.58 | 17,953 |
| 2023-05-17 | $33.21 | $33.40 | $33.14 | $33.40 | $33.40 | 12,499 |
| 2023-05-16 | $33.17 | $33.22 | $33.12 | $33.14 | $33.14 | 5,455 |
| 2023-05-15 | $33.19 | $33.26 | $33.16 | $33.25 | $33.25 | 9,559 |
| 2023-05-12 | $33.21 | $33.24 | $33.07 | $33.19 | $33.19 | 12,460 |
| 2023-05-11 | $33.10 | $33.19 | $33.10 | $33.17 | $33.17 | 16,622 |
| 2023-05-10 | $33.22 | $33.22 | $33.04 | $33.22 | $33.22 | 14,250 |
| 2023-05-09 | $33.15 | $33.17 | $33.09 | $33.12 | $33.12 | 2,864 |
| 2023-05-08 | $33.13 | $33.19 | $33.13 | $33.19 | $33.19 | 6,579 |
| 2023-05-05 | $33.08 | $33.19 | $33.08 | $33.17 | $33.17 | 6,703 |
| 2023-05-04 | $32.94 | $32.94 | $32.72 | $32.77 | $32.77 | 6,623 |
| 2023-05-03 | $33.18 | $33.18 | $32.96 | $32.96 | $32.96 | 2,008 |
| 2023-05-02 | $33.20 | $33.20 | $32.96 | $33.09 | $33.09 | 2,170 |
| 2023-05-01 | $33.27 | $33.40 | $33.26 | $33.31 | $33.31 | 4,717 |
| 2023-04-28 | $33.07 | $33.28 | $33.07 | $33.28 | $33.28 | 6,592 |
| 2023-04-27 | $32.93 | $33.13 | $32.88 | $33.13 | $33.13 | 330,534 |
| 2023-04-26 | $32.83 | $32.91 | $32.69 | $32.76 | $32.76 | 11,906 |
| 2023-04-25 | $33.04 | $33.04 | $32.83 | $32.83 | $32.83 | 23,890 |
| 2023-04-24 | $33.14 | $33.15 | $33.03 | $33.13 | $33.13 | 41,250 |
| 2023-04-21 | $33.08 | $33.14 | $33.04 | $33.10 | $33.10 | 13,328 |
| 2023-04-20 | $33.06 | $33.11 | $33.04 | $33.07 | $33.07 | 5,372 |
| 2023-04-19 | $33.12 | $33.19 | $33.11 | $33.18 | $33.18 | 17,615 |
| 2023-04-18 | $33.14 | $33.17 | $33.09 | $33.17 | $33.17 | 4,190 |
| 2023-04-17 | $33.01 | $33.13 | $33.00 | $33.13 | $33.13 | 2,963 |
| 2023-04-14 | $33.02 | $33.06 | $32.94 | $33.06 | $33.06 | 9,158 |
| 2023-04-13 | $32.94 | $33.10 | $32.93 | $33.08 | $33.08 | 2,730 |
| 2023-04-12 | $32.99 | $33.02 | $32.79 | $32.83 | $32.83 | 50,762 |
| 2023-04-11 | $32.92 | $32.98 | $32.90 | $32.91 | $32.91 | 82,541 |
| 2023-04-10 | $32.74 | $32.90 | $32.74 | $32.88 | $32.88 | 17,031 |
| 2023-04-06 | $32.75 | $32.89 | $32.75 | $32.89 | $32.89 | 159,297 |
| 2023-04-05 | $32.75 | $32.82 | $32.74 | $32.78 | $32.78 | 8,745 |
| 2023-04-04 | $32.93 | $32.93 | $32.78 | $32.84 | $32.84 | 7,647 |
| 2023-04-03 | $32.86 | $32.92 | $32.82 | $32.92 | $32.92 | 238,449 |
| 2023-03-31 | $32.63 | $32.83 | $32.63 | $32.83 | $32.83 | 15,123 |
| 2023-03-30 | $32.50 | $32.59 | $32.47 | $32.58 | $32.58 | 24,912 |
| 2023-03-29 | $32.41 | $32.47 | $32.37 | $32.47 | $32.47 | 9,562 |
| 2023-03-28 | $32.18 | $32.22 | $32.17 | $32.22 | $32.22 | 8,372 |
| 2023-03-27 | $32.23 | $32.26 | $32.22 | $32.26 | $32.26 | 3,068 |
| 2023-03-24 | $32.10 | $32.26 | $32.06 | $32.26 | $32.26 | 7,597 |
| 2023-03-23 | $32.23 | $32.30 | $32.01 | $32.13 | $32.13 | 8,545 |
| 2023-03-22 | $32.34 | $32.41 | $32.09 | $32.09 | $32.09 | 20,691 |
| 2023-03-21 | $32.31 | $32.36 | $32.23 | $32.36 | $32.36 | 3,638 |
| 2023-03-20 | $32.09 | $32.13 | $31.97 | $32.12 | $32.12 | 240,996 |
| 2023-03-17 | $32.18 | $32.18 | $31.86 | $31.94 | $31.94 | 6,341 |
| 2023-03-16 | $31.69 | $32.11 | $31.69 | $32.11 | $32.11 | 8,212 |
| 2023-03-15 | $31.65 | $31.79 | $31.65 | $31.77 | $31.77 | 155,119 |
| 2023-03-14 | $31.87 | $32.02 | $31.69 | $31.90 | $31.90 | 37,754 |
| 2023-03-13 | $31.35 | $31.77 | $31.35 | $31.64 | $31.64 | 14,742 |
| 2023-03-10 | $31.81 | $31.83 | $31.50 | $31.57 | $31.57 | 53,281 |
| 2023-03-09 | $32.25 | $32.25 | $31.84 | $31.85 | $31.85 | 9,019 |
| 2023-03-08 | $32.14 | $32.21 | $32.11 | $32.17 | $32.17 | 2,932 |
| 2023-03-07 | $32.42 | $32.42 | $32.14 | $32.14 | $32.14 | 7,286 |
| 2023-03-06 | $32.54 | $32.60 | $32.44 | $32.47 | $32.47 | 4,133 |
| 2023-03-03 | $32.22 | $32.43 | $32.21 | $32.43 | $32.43 | 9,479 |
| 2023-03-02 | $31.90 | $32.17 | $31.90 | $32.13 | $32.13 | 8,375 |
| 2023-03-01 | $32.10 | $32.10 | $31.96 | $31.99 | $31.99 | 6,950 |
| 2023-02-28 | $32.18 | $32.21 | $32.09 | $32.09 | $32.09 | 6,416 |
| 2023-02-27 | $32.24 | $32.24 | $32.10 | $32.12 | $32.12 | 3,134 |
| 2023-02-24 | $31.91 | $32.09 | $31.91 | $32.05 | $32.05 | 4,131 |
| 2023-02-23 | $32.29 | $32.30 | $32.10 | $32.25 | $32.25 | 30,602 |
| 2023-02-22 | $32.27 | $32.27 | $32.09 | $32.15 | $32.15 | 8,579 |
| 2023-02-21 | $32.34 | $32.36 | $32.16 | $32.16 | $32.16 | 38,911 |
| 2023-02-17 | $32.42 | $32.58 | $32.42 | $32.52 | $32.52 | 21,858 |
| 2023-02-16 | $32.59 | $32.78 | $32.55 | $32.55 | $32.55 | 3,985 |
| 2023-02-15 | $32.71 | $32.81 | $32.71 | $32.81 | $32.81 | 17,548 |
| 2023-02-14 | $32.74 | $32.80 | $32.62 | $32.75 | $32.75 | 11,823 |
| 2023-02-13 | $32.68 | $32.76 | $32.65 | $32.73 | $32.73 | 2,674 |
| 2023-02-10 | $32.45 | $32.61 | $32.45 | $32.61 | $32.61 | 5,457 |
| 2023-02-09 | $32.81 | $32.81 | $32.54 | $32.57 | $32.57 | 15,144 |
| 2023-02-08 | $32.81 | $32.84 | $32.68 | $32.74 | $32.74 | 3,317 |
| 2023-02-07 | $32.61 | $32.87 | $32.61 | $32.87 | $32.87 | 5,057 |
| 2023-02-06 | $32.66 | $32.70 | $32.63 | $32.68 | $32.68 | 2,312 |
| 2023-02-03 | $32.92 | $32.94 | $32.77 | $32.77 | $32.77 | 4,732 |
| 2023-02-02 | $32.85 | $32.99 | $32.84 | $32.94 | $32.94 | 21,504 |
| 2023-02-01 | $32.47 | $32.84 | $32.43 | $32.72 | $32.72 | 16,622 |
| 2023-01-31 | $32.40 | $32.54 | $32.34 | $32.54 | $32.54 | 7,434 |
| 2023-01-30 | $32.38 | $32.38 | $32.27 | $32.27 | $32.27 | 6,558 |
| 2023-01-27 | $32.39 | $32.56 | $32.39 | $32.48 | $32.48 | 11,413 |
| 2023-01-26 | $32.33 | $32.43 | $32.24 | $32.43 | $32.43 | 6,436 |
| 2023-01-25 | $32.04 | $32.27 | $32.00 | $32.23 | $32.23 | 14,244 |
| 2023-01-24 | $32.13 | $32.29 | $32.13 | $32.22 | $32.22 | 21,883 |
| 2023-01-23 | $32.18 | $32.27 | $32.15 | $32.24 | $32.24 | 8,146 |
| 2023-01-20 | $31.82 | $32.04 | $31.80 | $32.01 | $32.01 | 9,629 |
| 2023-01-19 | $31.65 | $31.78 | $31.60 | $31.68 | $31.68 | 8,157 |
| 2023-01-18 | $32.18 | $32.20 | $31.85 | $31.85 | $31.85 | 4,146 |
| 2023-01-17 | $32.10 | $32.13 | $32.01 | $32.03 | $32.03 | 10,030 |
| 2023-01-13 | $31.79 | $32.05 | $31.79 | $32.05 | $32.05 | 5,046 |
| 2023-01-12 | $31.99 | $32.01 | $31.92 | $31.95 | $31.95 | 11,804 |
| 2023-01-11 | $31.82 | $31.87 | $31.74 | $31.87 | $31.87 | 3,059 |
| 2023-01-10 | $31.48 | $31.67 | $31.48 | $31.67 | $31.67 | 6,220 |
| 2023-01-09 | $31.70 | $31.70 | $31.49 | $31.53 | $31.53 | 1,641 |
| 2023-01-06 | $31.22 | $31.55 | $31.22 | $31.51 | $31.51 | 11,940 |
| 2023-01-05 | $31.17 | $31.22 | $31.10 | $31.12 | $31.12 | 6,113 |
| 2023-01-04 | $31.24 | $31.41 | $31.24 | $31.31 | $31.31 | 2,306 |
| 2023-01-03 | $31.33 | $31.33 | $31.13 | $31.20 | $31.20 | 114,926 |
| 2022-12-30 | $31.15 | $31.31 | $31.10 | $31.31 | $31.31 | 4,970 |
| 2022-12-29 | $31.20 | $31.33 | $31.20 | $31.32 | $31.32 | 4,939 |
| 2022-12-28 | $31.32 | $31.33 | $30.99 | $30.99 | $30.99 | 12,817 |
| 2022-12-27 | $31.33 | $31.33 | $31.15 | $31.17 | $31.17 | 11,219 |
| 2022-12-23 | $31.24 | $31.26 | $31.15 | $31.24 | $31.24 | 25,080 |
| 2022-12-22 | $31.34 | $31.34 | $30.97 | $31.21 | $31.21 | 14,791 |
| 2022-12-21 | $31.35 | $31.42 | $31.31 | $31.39 | $31.39 | 886,590 |
| 2022-12-20 | $31.13 | $31.20 | $31.09 | $31.14 | $31.14 | 98,512 |
| 2022-12-19 | $31.23 | $31.25 | $31.05 | $31.12 | $31.12 | 23,787 |
| 2022-12-16 | $31.21 | $31.36 | $31.17 | $31.25 | $31.25 | 726,452 |
| 2022-12-15 | $31.69 | $31.69 | $31.38 | $31.46 | $31.46 | 28,564 |
| 2022-12-14 | $31.98 | $32.02 | $31.74 | $31.90 | $31.90 | 14,182 |
| 2022-12-13 | $32.17 | $32.17 | $31.81 | $31.95 | $31.95 | 73,701 |
| 2022-12-12 | $31.58 | $31.75 | $31.58 | $31.75 | $31.75 | 7,977 |
| 2022-12-09 | $31.74 | $31.74 | $31.58 | $31.61 | $31.61 | 11,813 |
| 2022-12-08 | $31.60 | $31.70 | $31.60 | $31.70 | $31.70 | 25,227 |
| 2022-12-07 | $31.55 | $31.66 | $31.51 | $31.60 | $31.60 | 55,863 |
| 2022-12-06 | $31.83 | $31.83 | $31.50 | $31.55 | $31.55 | 9,109 |
| 2022-12-05 | $31.96 | $31.96 | $31.73 | $31.83 | $31.83 | 287,753 |
| 2022-12-02 | $31.81 | $32.02 | $31.81 | $32.02 | $32.02 | 27,698 |
| 2022-12-01 | $32.04 | $32.11 | $31.94 | $32.09 | $32.09 | 17,993 |
| 2022-11-30 | $31.56 | $32.04 | $31.50 | $32.00 | $32.00 | 19,397 |
| 2022-11-29 | $31.63 | $31.63 | $31.51 | $31.54 | $31.54 | 8,433 |
| 2022-11-28 | $31.67 | $31.74 | $31.43 | $31.56 | $31.56 | 36,568 |
| 2022-11-25 | $31.85 | $31.85 | $31.79 | $31.84 | $31.84 | 7,537 |
| 2022-11-23 | $31.75 | $31.87 | $31.71 | $31.81 | $31.81 | 1,061,987 |
| 2022-11-22 | $31.56 | $31.72 | $31.55 | $31.69 | $31.69 | 106,022 |
| 2022-11-21 | $31.44 | $31.54 | $31.44 | $31.48 | $31.48 | 53,105 |
| 2022-11-18 | $31.62 | $31.62 | $31.40 | $31.56 | $31.56 | 39,258 |
| 2022-11-17 | $31.34 | $31.50 | $31.29 | $31.43 | $31.43 | 358,006 |
| 2022-11-16 | $31.56 | $31.58 | $31.47 | $31.52 | $31.52 | 32,871 |
| 2022-11-15 | $31.62 | $31.71 | $31.50 | $31.57 | $31.57 | 35,868 |
| 2022-11-14 | $31.53 | $31.64 | $31.50 | $31.50 | $31.50 | 11,545 |
| 2022-11-11 | $31.51 | $31.61 | $31.35 | $31.60 | $31.60 | 38,148 |
| 2022-11-10 | $31.07 | $31.43 | $31.07 | $31.42 | $31.42 | 127,481 |
| 2022-11-09 | $30.82 | $30.86 | $30.57 | $30.62 | $30.62 | 38,250 |
| 2022-11-08 | $30.84 | $31.04 | $30.75 | $30.88 | $30.88 | 85,076 |
| 2022-11-07 | $30.79 | $30.89 | $30.68 | $30.89 | $30.89 | 59,725 |
| 2022-11-04 | $30.80 | $30.80 | $30.48 | $30.72 | $30.72 | 59,884 |
| 2022-11-03 | $30.53 | $30.59 | $30.39 | $30.51 | $30.51 | 68,924 |
| 2022-11-02 | $31.03 | $31.14 | $30.65 | $30.65 | $30.65 | 96,967 |
| 2022-11-01 | $31.23 | $31.23 | $30.95 | $31.02 | $31.02 | 71,134 |
| 2022-10-31 | $31.10 | $31.13 | $30.99 | $31.08 | $31.08 | 138,900 |
| 2022-10-28 | $30.87 | $31.18 | $30.79 | $31.15 | $31.15 | 271,975 |
| 2022-10-27 | $30.94 | $30.97 | $30.75 | $30.84 | $30.84 | 207,052 |
| 2022-10-26 | $30.85 | $31.05 | $30.81 | $30.86 | $30.86 | 182,584 |
| 2022-10-25 | $30.76 | $31.00 | $30.71 | $30.96 | $30.96 | 392,816 |
| 2022-10-24 | $30.47 | $30.74 | $30.45 | $30.68 | $30.68 | 1,808,716 |
| 2022-10-21 | $30.60 | $30.63 | $30.52 | $30.60 | $30.60 | 835,380 |
| 2022-10-20 | $30.68 | $30.68 | $30.53 | $30.57 | $30.57 | 72,411 |
| 2022-10-19 | $30.52 | $30.59 | $30.52 | $30.58 | $30.58 | 69,361 |
| 2022-10-18 | $30.54 | $30.59 | $30.52 | $30.53 | $30.53 | 34,584 |
| 2022-10-17 | $30.55 | $30.59 | $30.50 | $30.59 | $30.59 | 25,454 |
| 2022-10-14 | $30.54 | $30.63 | $30.51 | $30.51 | $30.51 | 17,651 |
| 2022-10-13 | $30.53 | $30.58 | $30.49 | $30.51 | $30.51 | 5,466 |
| 2022-10-12 | $30.51 | $30.56 | $30.47 | $30.52 | $30.52 | 10,824 |
| 2022-10-11 | $30.52 | $30.52 | $30.47 | $30.48 | $30.48 | 147,811 |
| 2022-10-10 | $30.55 | $30.55 | $30.48 | $30.49 | $30.49 | 3,241 |
| 2022-10-07 | $30.48 | $30.55 | $30.47 | $30.48 | $30.48 | 10,328 |
| 2022-10-06 | $30.55 | $30.55 | $30.48 | $30.49 | $30.49 | 8,708 |
| 2022-10-05 | $30.46 | $30.55 | $30.46 | $30.49 | $30.49 | 25,246 |
| 2022-10-04 | $30.55 | $30.55 | $30.47 | $30.49 | $30.49 | 3,677 |
| 2022-10-03 | $30.58 | $30.58 | $30.46 | $30.46 | $30.46 | 4,775 |
| 2022-09-30 | $30.45 | $30.53 | $30.42 | $30.46 | $30.46 | 23,049 |
| 2022-09-29 | $30.50 | $30.50 | $30.41 | $30.45 | $30.45 | 4,746 |
| 2022-09-28 | $30.45 | $30.50 | $30.45 | $30.48 | $30.48 | 2,879 |
| 2022-09-27 | $30.45 | $30.50 | $30.40 | $30.44 | $30.44 | 9,874 |
| 2022-09-26 | $30.47 | $30.50 | $30.42 | $30.44 | $30.44 | 27,160 |
| 2022-09-23 | $30.53 | $30.53 | $30.44 | $30.49 | $30.49 | 5,032 |
| 2022-09-22 | $30.44 | $30.53 | $30.44 | $30.45 | $30.45 | 9,833 |
| 2022-09-21 | $30.46 | $30.56 | $30.44 | $30.49 | $30.49 | 6,188 |
| 2022-09-20 | $30.50 | $30.53 | $30.48 | $30.51 | $30.51 | 14,442 |
| 2022-09-19 | $30.54 | $30.55 | $30.50 | $30.54 | $30.54 | 3,783 |
| 2022-09-16 | $30.50 | $30.54 | $30.47 | $30.52 | $30.52 | 82,284 |
| 2022-09-15 | $30.50 | $30.59 | $30.50 | $30.57 | $30.57 | 12,865 |
| 2022-09-14 | $30.61 | $30.61 | $30.55 | $30.57 | $30.57 | 2,647 |
| 2022-09-13 | $30.58 | $30.65 | $30.57 | $30.61 | $30.61 | 39,191 |
| 2022-09-12 | $30.87 | $30.89 | $30.81 | $30.86 | $30.86 | 67,559 |
| 2022-09-09 | $30.71 | $30.81 | $30.70 | $30.76 | $30.76 | 9,924 |
| 2022-09-08 | $30.61 | $30.67 | $30.58 | $30.61 | $30.61 | 3,235 |
| 2022-09-07 | $30.56 | $30.63 | $30.53 | $30.61 | $30.61 | 5,423 |
| 2022-09-06 | $30.55 | $30.57 | $30.51 | $30.57 | $30.57 | 3,691 |
| 2022-09-02 | $30.75 | $30.75 | $30.50 | $30.55 | $30.55 | 3,204 |
| 2022-09-01 | $30.55 | $30.58 | $30.52 | $30.58 | $30.58 | 2,313 |
| 2022-08-31 | $30.70 | $30.70 | $30.60 | $30.60 | $30.60 | 1,165 |
| 2022-08-30 | $30.84 | $30.84 | $30.64 | $30.65 | $30.65 | 2,096 |
| 2022-08-29 | $30.80 | $30.80 | $30.73 | $30.79 | $30.79 | 2,188 |
| 2022-08-26 | $31.10 | $31.10 | $30.82 | $30.82 | $30.82 | 5,954 |
| 2022-08-25 | $31.08 | $31.19 | $31.06 | $31.19 | $31.19 | 2,915 |
| 2022-08-24 | $31.00 | $31.08 | $30.95 | $31.00 | $31.00 | 1,239,629 |
| 2022-08-23 | $31.08 | $31.08 | $31.01 | $31.04 | $31.04 | 88,643 |
| 2022-08-22 | $31.14 | $31.18 | $31.02 | $31.08 | $31.08 | 10,707 |
| 2022-08-19 | $31.44 | $31.45 | $31.34 | $31.38 | $31.38 | 46,346 |
| 2022-08-18 | $31.57 | $31.58 | $31.52 | $31.58 | $31.58 | 5,018 |
| 2022-08-17 | $31.55 | $31.61 | $31.53 | $31.56 | $31.56 | 8,987 |
| 2022-08-16 | $31.58 | $31.77 | $31.58 | $31.68 | $31.68 | 8,857 |
| 2022-08-15 | $31.51 | $31.69 | $31.51 | $31.64 | $31.64 | 15,177 |
| 2022-08-12 | $31.43 | $31.62 | $31.42 | $31.62 | $31.62 | 365,858 |
| 2022-08-11 | $31.38 | $31.39 | $31.25 | $31.28 | $31.28 | 9,541 |
| 2022-08-10 | $31.28 | $31.28 | $31.21 | $31.28 | $31.28 | 5,266 |
| 2022-08-09 | $31.09 | $31.10 | $30.96 | $30.98 | $30.98 | 64,136 |
| 2022-08-08 | $31.09 | $31.13 | $31.05 | $31.13 | $31.13 | 2,746 |
| 2022-08-05 | $31.11 | $31.16 | $31.07 | $31.10 | $31.10 | 11,857 |
| 2022-08-04 | $31.19 | $31.20 | $31.15 | $31.15 | $31.15 | 16,289 |
| 2022-08-03 | $31.06 | $31.22 | $31.06 | $31.15 | $31.15 | 8,686 |
| 2022-08-02 | $31.04 | $31.14 | $31.00 | $31.01 | $31.01 | 136,901 |
| 2022-08-01 | $30.94 | $31.16 | $30.94 | $31.10 | $31.10 | 9,767 |
| 2022-07-29 | $31.07 | $31.13 | $31.06 | $31.08 | $31.08 | 3,019 |
| 2022-07-28 | $30.86 | $30.96 | $30.77 | $30.91 | $30.91 | 4,055 |
| 2022-07-27 | $30.70 | $30.81 | $30.65 | $30.81 | $30.81 | 2,472 |
| 2022-07-26 | $30.70 | $30.70 | $30.57 | $30.61 | $30.61 | 1,169 |
| 2022-07-25 | $30.68 | $30.69 | $30.66 | $30.68 | $30.68 | 3,069 |
| 2022-07-22 | $30.70 | $30.72 | $30.63 | $30.70 | $30.70 | 61,902 |
| 2022-07-21 | $30.61 | $30.77 | $30.61 | $30.73 | $30.73 | 4,445 |
| 2022-07-20 | $30.62 | $30.73 | $30.62 | $30.70 | $30.70 | 139,385 |
| 2022-07-19 | $30.43 | $30.67 | $30.43 | $30.61 | $30.61 | 18,758 |
| 2022-07-18 | $30.49 | $30.49 | $30.39 | $30.39 | $30.39 | 946 |
| 2022-07-15 | $30.36 | $30.48 | $30.36 | $30.45 | $30.45 | 8,076 |
| 2022-07-14 | $30.23 | $30.39 | $30.22 | $30.34 | $30.34 | 121,245 |
| 2022-07-13 | $30.34 | $30.39 | $30.32 | $30.36 | $30.36 | 5,814 |
| 2022-07-12 | $30.47 | $30.47 | $30.37 | $30.37 | $30.37 | 276 |
| 2022-07-11 | $30.49 | $30.50 | $30.43 | $30.43 | $30.43 | 1,438 |
| 2022-07-08 | $30.52 | $30.54 | $30.52 | $30.54 | $30.54 | 339 |
| 2022-07-07 | $30.55 | $30.58 | $30.48 | $30.55 | $30.55 | 6,950 |
| 2022-07-06 | $30.40 | $30.48 | $30.40 | $30.43 | $30.43 | 4,814 |
| 2022-07-05 | $30.36 | $30.42 | $30.36 | $30.39 | $30.39 | 8,289 |
| 2022-07-01 | $30.30 | $30.39 | $30.30 | $30.39 | $30.39 | 2,255 |
| 2022-06-30 | $30.23 | $30.35 | $30.23 | $30.30 | $30.30 | 3,200 |
| 2022-06-29 | $30.41 | $30.44 | $30.35 | $30.39 | $30.39 | 7,859 |
| 2022-06-28 | $30.64 | $30.65 | $30.39 | $30.39 | $30.39 | 2,574 |
| 2022-06-27 | $30.57 | $30.65 | $30.55 | $30.59 | $30.59 | 7,364 |
| 2022-06-24 | $30.53 | $30.60 | $30.52 | $30.59 | $30.59 | 3,079 |
| 2022-06-23 | $30.27 | $30.34 | $30.24 | $30.34 | $30.34 | 57,988 |
| 2022-06-22 | $30.22 | $30.35 | $30.22 | $30.29 | $30.29 | 7,909 |
| 2022-06-21 | $30.31 | $30.31 | $30.25 | $30.27 | $30.27 | 6,356 |
| 2022-06-17 | $30.09 | $30.14 | $30.04 | $30.08 | $30.08 | 13,762 |
| 2022-06-16 | $30.08 | $30.10 | $29.97 | $30.01 | $30.01 | 14,866 |
| 2022-06-15 | $30.33 | $30.40 | $30.25 | $30.33 | $30.33 | 14,679 |
| 2022-06-14 | $30.26 | $30.26 | $30.16 | $30.19 | $30.19 | 2,495 |
| 2022-06-13 | $30.28 | $30.37 | $30.18 | $30.21 | $30.21 | 2,429 |
| 2022-06-10 | $30.65 | $30.70 | $30.61 | $30.65 | $30.65 | 2,106 |
| 2022-06-09 | $31.28 | $31.28 | $30.98 | $30.98 | $30.98 | 5,155 |
| 2022-06-08 | $31.31 | $31.44 | $31.27 | $31.27 | $31.27 | 4,989 |
| 2022-06-07 | $31.23 | $31.43 | $31.23 | $31.43 | $31.43 | 8,633 |
| 2022-06-06 | $31.38 | $31.47 | $31.25 | $31.33 | $31.33 | 19,338 |
| 2022-06-03 | $31.26 | $31.35 | $31.26 | $31.26 | $31.26 | 2,355 |
| 2022-06-02 | $31.21 | $31.44 | $31.20 | $31.44 | $31.44 | 6,452 |
| 2022-06-01 | $31.18 | $31.29 | $31.16 | $31.29 | $31.29 | 18,569 |
| 2022-05-31 | $31.35 | $31.42 | $31.26 | $31.36 | $31.36 | 17,900 |
| 2022-05-27 | $31.27 | $31.46 | $31.26 | $31.46 | $31.46 | 21,043 |
| 2022-05-26 | $31.08 | $31.10 | $31.06 | $31.10 | $31.10 | 3,780 |
| 2022-05-25 | $30.75 | $30.95 | $30.75 | $30.85 | $30.85 | 5,852 |
| 2022-05-24 | $30.58 | $30.78 | $30.58 | $30.74 | $30.74 | 8,688 |
| 2022-05-23 | $30.69 | $30.90 | $30.69 | $30.82 | $30.82 | 9,059 |
| 2022-05-20 | $30.63 | $30.63 | $30.39 | $30.59 | $30.59 | 11,521 |
| 2022-05-19 | $30.65 | $30.69 | $30.59 | $30.65 | $30.65 | 5,217 |
| 2022-05-18 | $31.12 | $31.12 | $30.66 | $30.75 | $30.75 | 16,355 |
| 2022-05-17 | $31.15 | $31.24 | $31.09 | $31.24 | $31.24 | 13,709 |
| 2022-05-16 | $30.89 | $31.09 | $30.89 | $30.95 | $30.95 | 4,725 |
| 2022-05-13 | $30.91 | $31.03 | $30.91 | $31.00 | $31.00 | 21,673 |
| 2022-05-12 | $30.69 | $30.71 | $30.47 | $30.68 | $30.68 | 7,617 |
| 2022-05-11 | $30.95 | $31.09 | $30.71 | $30.71 | $30.71 | 8,492 |
| 2022-05-10 | $31.15 | $31.15 | $30.87 | $30.93 | $30.93 | 30,537 |
| 2022-05-09 | $31.19 | $31.19 | $30.89 | $30.92 | $30.92 | 55,065 |
| 2022-05-06 | $31.19 | $31.39 | $31.19 | $31.35 | $31.35 | 19,924 |
| 2022-05-05 | $31.84 | $31.84 | $31.33 | $31.39 | $31.39 | 16,675 |
| 2022-05-04 | $31.48 | $31.99 | $31.44 | $31.97 | $31.97 | 20,581 |
| 2022-05-03 | $31.48 | $31.59 | $31.47 | $31.55 | $31.55 | 17,817 |
| 2022-05-02 | $31.41 | $31.49 | $31.15 | $31.47 | $31.47 | 8,414 |
| 2022-04-29 | $31.62 | $31.63 | $31.39 | $31.39 | $31.39 | 25,457 |
| 2022-04-28 | $31.71 | $31.92 | $31.71 | $31.85 | $31.85 | 6,891 |
| 2022-04-27 | $31.57 | $31.70 | $31.55 | $31.55 | $31.55 | 1,909 |
| 2022-04-26 | $31.92 | $31.92 | $31.55 | $31.55 | $31.55 | 5,480 |
| 2022-04-25 | $31.77 | $31.92 | $31.73 | $31.92 | $31.92 | 933 |
| 2022-04-22 | $32.20 | $32.20 | $31.86 | $31.86 | $31.86 | 13,447 |
| 2022-04-21 | $32.52 | $32.52 | $32.26 | $32.26 | $32.26 | 622 |
| 2022-04-20 | $32.45 | $32.52 | $32.42 | $32.45 | $32.45 | 30,739 |
| 2022-04-19 | $32.46 | $32.48 | $32.37 | $32.45 | $32.45 | 12,297 |
| 2022-04-18 | $32.25 | $32.26 | $32.18 | $32.23 | $32.23 | 7,632 |
| 2022-04-14 | $32.37 | $32.37 | $32.26 | $32.26 | $32.26 | 10,175 |
| 2022-04-13 | $32.34 | $32.45 | $32.32 | $32.42 | $32.42 | 4,063 |
| 2022-04-12 | $32.37 | $32.43 | $32.24 | $32.24 | $32.24 | 3,393 |
| 2022-04-11 | $32.38 | $32.44 | $32.30 | $32.30 | $32.30 | 2,726 |
| 2022-04-08 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 112 |
| 2022-04-07 | $32.47 | $32.60 | $32.45 | $32.56 | $32.56 | 3,122 |
| 2022-04-06 | $32.37 | $32.50 | $32.37 | $32.50 | $32.50 | 3,762 |
| 2022-04-05 | $32.71 | $32.77 | $32.62 | $32.62 | $32.62 | 1,647 |
| 2022-04-04 | $32.73 | $32.77 | $32.69 | $32.74 | $32.74 | 5,128 |
| 2022-04-01 | $32.58 | $32.66 | $32.58 | $32.66 | $32.66 | 6,022 |
| 2022-03-31 | $32.72 | $32.83 | $32.69 | $32.69 | $32.69 | 3,386 |
| 2022-03-30 | $32.84 | $32.84 | $32.74 | $32.80 | $32.80 | 2,015 |
| 2022-03-29 | $32.78 | $32.92 | $32.76 | $32.87 | $32.87 | 1,249 |
| 2022-03-28 | $32.64 | $32.73 | $32.61 | $32.73 | $32.73 | 1,577 |
| 2022-03-25 | $32.57 | $32.65 | $32.57 | $32.65 | $32.65 | 462 |
| 2022-03-24 | $32.43 | $32.64 | $32.43 | $32.60 | $32.60 | 9,544 |
| 2022-03-23 | $32.43 | $32.55 | $32.38 | $32.38 | $32.38 | 14,289 |
| 2022-03-22 | $32.53 | $32.63 | $32.53 | $32.62 | $32.62 | 9,004 |
| 2022-03-21 | $32.52 | $32.52 | $32.34 | $32.45 | $32.45 | 8,301 |
| 2022-03-18 | $32.19 | $32.48 | $32.19 | $32.43 | $32.43 | 8,693 |
| 2022-03-17 | $32.16 | $32.34 | $32.13 | $32.30 | $32.30 | 18,629 |
| 2022-03-16 | $31.95 | $32.08 | $31.95 | $32.08 | $32.08 | 5,807 |
| 2022-03-15 | $31.62 | $31.80 | $31.62 | $31.80 | $31.80 | 3,067 |
| 2022-03-14 | $31.59 | $31.64 | $31.47 | $31.51 | $31.51 | 1,751 |
| 2022-03-11 | $31.84 | $31.84 | $31.62 | $31.62 | $31.62 | 1,770 |
| 2022-03-10 | $31.73 | $31.79 | $31.58 | $31.79 | $31.79 | 2,567 |
| 2022-03-09 | $31.73 | $31.92 | $31.69 | $31.82 | $31.82 | 33,488 |
| 2022-03-08 | $31.66 | $31.77 | $31.53 | $31.54 | $31.54 | 8,380 |
| 2022-03-07 | $31.86 | $31.86 | $31.66 | $31.66 | $31.66 | 1,044 |
| 2022-03-04 | $31.96 | $32.02 | $31.93 | $32.02 | $32.02 | 5,572 |
| 2022-03-03 | $32.21 | $32.23 | $32.09 | $32.11 | $32.11 | 6,519 |
| 2022-03-02 | $32.05 | $32.25 | $32.05 | $32.20 | $32.20 | 2,513 |
| 2022-03-01 | $32.00 | $32.01 | $31.93 | $31.93 | $31.93 | 4,440 |
| 2022-02-28 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 184 |
| 2022-02-25 | $31.93 | $32.18 | $31.90 | $32.18 | $32.18 | 5,194 |
| 2022-02-24 | $31.23 | $31.88 | $31.23 | $31.88 | $31.88 | 28,420 |
| 2022-02-23 | $32.00 | $32.00 | $31.69 | $31.69 | $31.69 | 1,393 |
| 2022-02-22 | $32.06 | $32.06 | $31.92 | $31.94 | $31.94 | 862 |
| 2022-02-18 | $32.03 | $32.16 | $32.03 | $32.09 | $32.09 | 36,975 |
| 2022-02-17 | $32.43 | $32.43 | $32.19 | $32.19 | $32.19 | 11,926 |
| 2022-02-16 | $32.37 | $32.53 | $32.33 | $32.49 | $32.49 | 7,915 |
| 2022-02-15 | $32.35 | $32.41 | $32.31 | $32.41 | $32.41 | 9,552 |
| 2022-02-14 | $32.20 | $32.21 | $32.10 | $32.21 | $32.21 | 5,002 |
| 2022-02-11 | $32.48 | $32.57 | $32.21 | $32.27 | $32.27 | 13,560 |
| 2022-02-10 | $32.61 | $32.61 | $32.45 | $32.52 | $32.52 | 21,025 |
| 2022-02-09 | $32.73 | $32.73 | $32.67 | $32.72 | $32.72 | 3,416 |
| 2022-02-08 | $32.39 | $32.60 | $32.39 | $32.58 | $32.58 | 6,030 |
| 2022-02-07 | $32.49 | $32.49 | $32.43 | $32.43 | $32.43 | 486 |
| 2022-02-04 | $32.47 | $32.57 | $32.38 | $32.49 | $32.49 | 6,629 |
| 2022-02-03 | $32.48 | $32.48 | $32.41 | $32.42 | $32.42 | 921 |
| 2022-02-02 | $32.69 | $32.77 | $32.67 | $32.77 | $32.77 | 2,112 |
| 2022-02-01 | $32.59 | $32.65 | $32.59 | $32.63 | $32.63 | 925 |
| 2022-01-31 | $32.32 | $32.51 | $32.32 | $32.51 | $32.51 | 3,602 |
| 2022-01-28 | $31.90 | $32.27 | $31.90 | $32.27 | $32.27 | 5,167 |
| 2022-01-27 | $31.92 | $32.07 | $31.92 | $31.98 | $31.98 | 3,962 |
| 2022-01-26 | $32.15 | $32.28 | $32.01 | $32.09 | $32.09 | 398,256 |
| 2022-01-25 | $31.95 | $32.21 | $31.92 | $32.06 | $32.06 | 7,769 |
| 2022-01-24 | $32.00 | $32.22 | $31.71 | $32.22 | $32.22 | 5,502 |
| 2022-01-21 | $32.33 | $32.38 | $32.14 | $32.20 | $32.20 | 5,397 |
| 2022-01-20 | $32.67 | $32.67 | $32.43 | $32.43 | $32.43 | 1,829 |
| 2022-01-19 | $32.60 | $32.76 | $32.58 | $32.58 | $32.58 | 9,130 |
| 2022-01-18 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 110 |
| 2022-01-14 | $32.73 | $32.87 | $32.73 | $32.87 | $32.87 | 12,673 |
| 2022-01-13 | $32.96 | $33.00 | $32.85 | $32.85 | $32.85 | 722 |
| 2022-01-12 | $32.99 | $33.01 | $32.99 | $33.01 | $33.01 | 47,686 |
| 2022-01-11 | $32.80 | $32.97 | $32.80 | $32.97 | $32.97 | 19,528 |
| 2022-01-10 | $32.83 | $32.87 | $32.72 | $32.87 | $32.87 | 3,698 |
| 2022-01-07 | $32.92 | $32.95 | $32.83 | $32.83 | $32.83 | 16,776 |
| 2022-01-06 | $32.88 | $33.00 | $32.88 | $32.89 | $32.89 | 6,275 |
| 2022-01-05 | $33.10 | $33.10 | $32.94 | $32.94 | $32.94 | 4,563 |
| 2022-01-04 | $33.05 | $33.11 | $33.05 | $33.11 | $33.11 | 525 |
| 2022-01-03 | $33.04 | $33.13 | $33.00 | $33.09 | $33.09 | 4,882 |
| 2021-12-31 | $33.00 | $33.10 | $33.00 | $33.05 | $33.05 | 7,177 |
| 2021-12-30 | $33.02 | $33.13 | $33.02 | $33.05 | $33.05 | 1,346 |
| 2021-12-29 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 90 |
| 2021-12-28 | $33.02 | $33.05 | $32.98 | $33.05 | $33.05 | 2,515 |
| 2021-12-27 | $32.91 | $33.04 | $32.91 | $33.04 | $33.04 | 4,428 |
| 2021-12-23 | $32.92 | $32.93 | $32.90 | $32.93 | $32.93 | 905 |
| 2021-12-22 | $32.78 | $32.87 | $32.73 | $32.87 | $32.87 | 14,862 |
| 2021-12-21 | $32.63 | $32.79 | $32.62 | $32.72 | $32.72 | 19,686 |
| 2021-12-20 | $32.57 | $32.57 | $32.42 | $32.54 | $32.54 | 67,367 |
| 2021-12-17 | $32.73 | $32.73 | $32.63 | $32.63 | $32.63 | 1,085 |
| 2021-12-16 | $32.88 | $32.89 | $32.81 | $32.81 | $32.81 | 2,681 |
| 2021-12-15 | $32.69 | $32.89 | $32.63 | $32.89 | $32.89 | 9,864 |
| 2021-12-14 | $32.75 | $32.75 | $32.65 | $32.71 | $32.71 | 2,580 |
| 2021-12-13 | $32.81 | $32.82 | $32.79 | $32.82 | $32.82 | 2,254 |
| 2021-12-10 | $32.91 | $32.92 | $32.84 | $32.90 | $32.90 | 3,608 |
| 2021-12-09 | $32.88 | $32.88 | $32.83 | $32.83 | $32.83 | 2,300 |
| 2021-12-08 | $32.82 | $32.88 | $32.74 | $32.88 | $32.88 | 15,798 |
| 2021-12-07 | $32.86 | $32.87 | $32.77 | $32.77 | $32.77 | 12,322 |
| 2021-12-06 | $32.58 | $32.60 | $32.50 | $32.60 | $32.60 | 16,493 |
| 2021-12-03 | $32.39 | $32.39 | $32.22 | $32.37 | $32.37 | 6,674 |
| 2021-12-02 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 306 |
| 2021-12-01 | $32.70 | $32.71 | $32.45 | $32.45 | $32.45 | 3,774 |
| 2021-11-30 | $32.57 | $32.57 | $32.52 | $32.52 | $32.52 | 1,366 |
| 2021-11-29 | $32.69 | $32.84 | $32.67 | $32.80 | $32.80 | 12,657 |
| 2021-11-26 | $32.70 | $32.70 | $32.61 | $32.61 | $32.61 | 180 |
| 2021-11-24 | $32.88 | $32.88 | $32.81 | $32.82 | $32.82 | 202,779 |
| 2021-11-23 | $32.88 | $32.88 | $32.77 | $32.86 | $32.86 | 4,565 |
| 2021-11-22 | $32.91 | $32.93 | $32.86 | $32.86 | $32.86 | 7,421 |
| 2021-11-19 | $32.94 | $32.95 | $32.85 | $32.88 | $32.88 | 32,983 |
| 2021-11-18 | $32.90 | $32.90 | $32.87 | $32.90 | $32.90 | 1,124 |
| 2021-11-17 | $32.92 | $32.93 | $32.83 | $32.88 | $32.88 | 11,451 |
| 2021-11-16 | $32.84 | $32.98 | $32.84 | $32.92 | $32.92 | 12,035 |
| 2021-11-15 | $32.93 | $32.97 | $32.87 | $32.92 | $32.92 | 21,695 |
| 2021-11-12 | $32.87 | $32.94 | $32.84 | $32.89 | $32.89 | 6,953 |
| 2021-11-11 | $32.89 | $32.89 | $32.80 | $32.83 | $32.83 | 28,595 |
| 2021-11-10 | $32.90 | $32.92 | $32.81 | $32.82 | $32.82 | 14,945 |
| 2021-11-09 | $32.96 | $32.96 | $32.87 | $32.91 | $32.91 | 36,915 |
| 2021-11-08 | $32.98 | $32.99 | $32.86 | $32.96 | $32.96 | 60,042 |
| 2021-11-05 | $32.96 | $32.99 | $32.87 | $32.95 | $32.95 | 10,140 |
| 2021-11-04 | $32.94 | $32.95 | $32.85 | $32.90 | $32.90 | 29,218 |
| 2021-11-03 | $32.82 | $32.90 | $32.77 | $32.88 | $32.88 | 19,893 |
| 2021-11-02 | $32.84 | $32.84 | $32.76 | $32.82 | $32.82 | 34,215 |
| 2021-11-01 | $32.74 | $32.79 | $32.70 | $32.76 | $32.76 | 32,274 |
| 2021-10-29 | $32.71 | $32.78 | $32.69 | $32.74 | $32.74 | 12,535 |
| 2021-10-28 | $32.71 | $32.75 | $32.65 | $32.73 | $32.73 | 41,957 |
| 2021-10-27 | $32.75 | $32.75 | $32.63 | $32.63 | $32.63 | 40,033 |
| 2021-10-26 | $32.74 | $32.75 | $32.68 | $32.71 | $32.71 | 31,942 |
| 2021-10-25 | $32.62 | $32.71 | $32.62 | $32.62 | $32.62 | 34,769 |
| 2021-10-22 | $32.67 | $32.67 | $32.58 | $32.61 | $32.61 | 378,950 |
| 2021-10-21 | $32.59 | $32.64 | $32.57 | $32.62 | $32.62 | 295,295 |
| 2021-10-20 | $32.57 | $32.61 | $32.56 | $32.56 | $32.56 | 14,693 |
| 2021-10-19 | $32.57 | $32.57 | $32.45 | $32.52 | $32.52 | 98,729 |
| 2021-10-18 | $32.42 | $32.54 | $32.34 | $32.54 | $32.54 | 90,401 |
| 2021-10-15 | $32.40 | $32.51 | $32.38 | $32.41 | $32.41 | 432,989 |
| 2021-10-14 | $32.41 | $32.42 | $32.35 | $32.38 | $32.38 | 24,113 |
| 2021-10-13 | $32.45 | $32.51 | $32.45 | $32.48 | $32.48 | 5,444 |
| 2021-10-12 | $32.48 | $32.49 | $32.47 | $32.48 | $32.48 | 714 |
| 2021-10-11 | $32.47 | $32.49 | $32.46 | $32.48 | $32.48 | 3,822 |
| 2021-10-08 | $32.45 | $32.48 | $32.42 | $32.46 | $32.46 | 1,671 |
| 2021-10-07 | $32.48 | $32.48 | $32.41 | $32.46 | $32.46 | 2,591 |
| 2021-10-06 | $32.44 | $32.44 | $32.43 | $32.44 | $32.44 | 610 |
| 2021-10-05 | $32.43 | $32.45 | $32.40 | $32.45 | $32.45 | 872 |
| 2021-10-04 | $32.24 | $32.44 | $32.24 | $32.43 | $32.43 | 10,493 |
| 2021-10-01 | $32.44 | $32.46 | $32.36 | $32.44 | $32.44 | 2,070 |
| 2021-09-30 | $32.40 | $32.42 | $32.35 | $32.42 | $32.42 | 1,888 |
| 2021-09-29 | $32.40 | $32.40 | $32.39 | $32.39 | $32.39 | 1,138 |
| 2021-09-28 | $32.38 | $32.39 | $32.38 | $32.39 | $32.39 | 321 |
| 2021-09-27 | $32.39 | $32.40 | $32.39 | $32.40 | $32.40 | 81,325 |
| 2021-09-24 | $32.37 | $32.40 | $32.37 | $32.40 | $32.40 | 2,297 |
| 2021-09-23 | $32.39 | $32.40 | $32.35 | $32.39 | $32.39 | 22,646 |
| 2021-09-22 | $32.37 | $32.39 | $32.33 | $32.39 | $32.39 | 905 |
| 2021-09-21 | $32.38 | $32.41 | $32.32 | $32.38 | $32.38 | 28,843 |
| 2021-09-20 | $32.33 | $32.39 | $32.30 | $32.36 | $32.36 | 12,313 |
| 2021-09-17 | $32.37 | $32.43 | $32.37 | $32.43 | $32.43 | 201 |
| 2021-09-16 | $32.43 | $32.43 | $32.38 | $32.43 | $32.43 | 361 |
| 2021-09-15 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 1,128 |
| 2021-09-14 | $32.37 | $32.39 | $32.37 | $32.38 | $32.38 | 1,128 |
| 2021-09-13 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 2 |
| 2021-09-10 | $32.42 | $32.46 | $32.41 | $32.41 | $32.41 | 445 |
| 2021-09-09 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 2 |
| 2021-09-08 | $32.42 | $32.42 | $32.42 | $32.42 | $32.42 | 1,304 |
| 2021-09-07 | $32.37 | $32.43 | $32.37 | $32.43 | $32.43 | 1,304 |
| 2021-09-03 | $32.46 | $32.46 | $32.34 | $32.43 | $32.43 | 2,066 |
| 2021-09-02 | $32.37 | $32.41 | $32.37 | $32.41 | $32.41 | 289 |
| 2021-09-01 | $32.42 | $32.42 | $32.37 | $32.41 | $32.41 | 3,597 |
| 2021-08-31 | $32.36 | $32.41 | $32.36 | $32.41 | $32.41 | 188 |
| 2021-08-30 | $32.34 | $32.41 | $32.34 | $32.41 | $32.41 | 491 |
| 2021-08-27 | $32.36 | $32.38 | $32.36 | $32.38 | $32.38 | 193 |
| 2021-08-26 | $32.38 | $32.38 | $32.34 | $32.34 | $32.34 | 77,965 |
| 2021-08-25 | $32.35 | $32.38 | $32.35 | $32.38 | $32.38 | 2,150 |
| 2021-08-24 | $32.37 | $32.37 | $32.34 | $32.34 | $32.34 | 107,515 |
| 2021-08-23 | $32.37 | $32.37 | $32.34 | $32.37 | $32.37 | 240 |
| 2021-08-20 | $32.38 | $32.38 | $32.34 | $32.36 | $32.36 | 10,351 |
| 2021-08-19 | $32.30 | $32.35 | $32.30 | $32.35 | $32.35 | 1,394 |
| 2021-08-18 | $32.31 | $32.33 | $32.28 | $32.33 | $32.33 | 645 |
| 2021-08-17 | $32.32 | $32.35 | $32.30 | $32.34 | $32.34 | 1,098 |
| 2021-08-16 | $32.37 | $32.37 | $32.33 | $32.36 | $32.36 | 502 |
| 2021-08-13 | $32.33 | $32.36 | $32.33 | $32.36 | $32.36 | 539 |
| 2021-08-12 | $32.32 | $32.39 | $32.30 | $32.36 | $32.36 | 8,973 |
| 2021-08-11 | $32.30 | $32.35 | $32.30 | $32.35 | $32.35 | 1,347 |
| 2021-08-10 | $32.29 | $32.35 | $32.29 | $32.35 | $32.35 | 3,368 |
| 2021-08-09 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 52 |
| 2021-08-06 | $32.28 | $32.34 | $32.28 | $32.34 | $32.34 | 287 |
| 2021-08-05 | $32.26 | $32.32 | $32.25 | $32.32 | $32.32 | 6,405 |
| 2021-08-04 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 59 |
| 2021-08-03 | $32.24 | $32.31 | $32.21 | $32.31 | $32.31 | 12,431 |
| 2021-08-02 | $32.22 | $32.28 | $32.22 | $32.28 | $32.28 | 186 |
| 2021-07-30 | $32.31 | $32.31 | $32.29 | $32.29 | $32.29 | 158 |
| 2021-07-29 | $32.31 | $32.31 | $32.29 | $32.31 | $32.31 | 1,479 |
| 2021-07-28 | $32.21 | $32.29 | $32.21 | $32.29 | $32.29 | 1,571 |
| 2021-07-27 | $32.31 | $32.31 | $32.28 | $32.29 | $32.29 | 1,785 |
| 2021-07-26 | $32.27 | $32.30 | $32.26 | $32.30 | $32.30 | 1,553 |
| 2021-07-23 | $32.32 | $32.35 | $32.32 | $32.33 | $32.33 | 4,501 |
| 2021-07-22 | $32.29 | $32.31 | $32.29 | $32.31 | $32.31 | 4,430 |
| 2021-07-21 | $32.27 | $32.29 | $32.15 | $32.29 | $32.29 | 5,248 |
| 2021-07-20 | $32.20 | $32.25 | $32.19 | $32.19 | $32.19 | 528 |
| 2021-07-19 | $32.07 | $32.11 | $32.00 | $32.10 | $32.10 | 15,203 |
| 2021-07-16 | $32.23 | $32.30 | $32.21 | $32.21 | $32.21 | 1,797 |
| 2021-07-15 | $32.29 | $32.30 | $32.24 | $32.24 | $32.24 | 799 |
| 2021-07-14 | $32.17 | $32.25 | $32.17 | $32.25 | $32.25 | 504 |
| 2021-07-13 | $32.30 | $32.30 | $32.24 | $32.24 | $32.24 | 1,053 |
| 2021-07-12 | $32.19 | $32.31 | $32.19 | $32.26 | $32.26 | 3,440 |
| 2021-07-09 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 55 |
| 2021-07-08 | $32.21 | $32.23 | $32.14 | $32.19 | $32.19 | 25,178 |
| 2021-07-07 | $32.16 | $32.29 | $32.16 | $32.24 | $32.24 | 7,676 |
| 2021-07-06 | $32.23 | $32.27 | $32.14 | $32.24 | $32.24 | 3,587 |
| 2021-07-02 | $32.21 | $32.26 | $32.21 | $32.25 | $32.25 | 3,314 |
| 2021-07-01 | $32.27 | $32.27 | $32.14 | $32.22 | $32.22 | 4,071 |
| 2021-06-30 | $32.12 | $32.23 | $32.12 | $32.20 | $32.20 | 3,444 |
| 2021-06-29 | $32.18 | $32.21 | $32.13 | $32.19 | $32.19 | 6,396 |
| 2021-06-28 | $32.13 | $32.20 | $32.13 | $32.20 | $32.20 | 924 |
| 2021-06-25 | $32.18 | $32.18 | $32.11 | $32.18 | $32.18 | 707 |
| 2021-06-24 | $32.14 | $32.18 | $32.14 | $32.18 | $32.18 | 227 |
| 2021-06-23 | $32.14 | $32.15 | $32.07 | $32.14 | $32.14 | 223,393 |
| 2021-06-22 | $32.12 | $32.13 | $32.04 | $32.12 | $32.12 | 11,226 |
| 2021-06-21 | $32.05 | $32.08 | $32.01 | $32.01 | $32.01 | 7,013 |
| 2021-06-18 | $32.07 | $32.09 | $31.99 | $32.00 | $32.00 | 6,319 |
| 2021-06-17 | $32.07 | $32.09 | $32.07 | $32.09 | $32.09 | 112 |
| 2021-06-16 | $32.04 | $32.13 | $32.04 | $32.09 | $32.09 | 4,073 |
| 2021-06-15 | $32.13 | $32.13 | $32.10 | $32.10 | $32.10 | 179 |
| 2021-06-14 | $32.15 | $32.15 | $32.05 | $32.11 | $32.11 | 1,649 |
| 2021-06-11 | $32.05 | $32.14 | $32.04 | $32.13 | $32.13 | 9,704 |
| 2021-06-10 | $32.00 | $32.17 | $32.00 | $32.03 | $32.03 | 16,730 |
| 2021-06-09 | $32.07 | $32.07 | $32.02 | $32.02 | $32.02 | 632 |
| 2021-06-08 | $32.07 | $32.07 | $32.00 | $32.07 | $32.07 | 339 |
| 2021-06-07 | $31.99 | $32.12 | $31.99 | $32.07 | $32.07 | 3,655 |
| 2021-06-04 | $31.98 | $32.06 | $31.98 | $32.06 | $32.06 | 500 |
| 2021-06-03 | $31.93 | $32.00 | $31.93 | $32.00 | $32.00 | 15,508 |
| 2021-06-02 | $31.97 | $32.08 | $31.96 | $32.08 | $32.08 | 23,116 |
| 2021-06-01 | $32.07 | $32.09 | $31.95 | $32.08 | $32.08 | 254,316 |
| 2021-05-28 | $32.03 | $32.09 | $31.97 | $31.97 | $31.97 | 58,752 |
| 2021-05-27 | $31.95 | $32.00 | $31.95 | $32.00 | $32.00 | 405 |
| 2021-05-26 | $31.94 | $32.04 | $31.91 | $31.96 | $31.96 | 3,002 |
| 2021-05-25 | $31.89 | $32.01 | $31.88 | $31.94 | $31.94 | 4,478 |
| 2021-05-24 | $31.95 | $32.03 | $31.95 | $31.97 | $31.97 | 2,448 |
| 2021-05-21 | $31.87 | $31.87 | $31.85 | $31.85 | $31.85 | 314 |
| 2021-05-20 | $31.77 | $31.84 | $31.77 | $31.84 | $31.84 | 495 |
| 2021-05-19 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 695 |
| 2021-05-18 | $31.92 | $31.92 | $31.82 | $31.82 | $31.82 | 695 |
| 2021-05-17 | $31.79 | $31.89 | $31.77 | $31.86 | $31.86 | 3,470 |
| 2021-05-14 | $31.81 | $31.89 | $31.80 | $31.89 | $31.89 | 4,956 |
| 2021-05-13 | $31.75 | $31.76 | $31.70 | $31.76 | $31.76 | 1,146 |
| 2021-05-12 | $31.65 | $31.75 | $31.60 | $31.60 | $31.60 | 15,463 |
| 2021-05-11 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 30 |
| 2021-05-10 | $31.91 | $31.93 | $31.89 | $31.89 | $31.89 | 900 |
| 2021-05-07 | $31.90 | $31.94 | $31.90 | $31.91 | $31.91 | 2,034 |
| 2021-05-06 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 3 |
| 2021-05-05 | $31.85 | $31.85 | $31.85 | $31.85 | $31.85 | 3 |
| 2021-05-04 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 17 |
| 2021-05-03 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 69 |
| 2021-04-30 | $31.84 | $31.86 | $31.84 | $31.86 | $31.86 | 354 |
| 2021-04-29 | $31.93 | $31.93 | $31.89 | $31.89 | $31.89 | 445 |
| 2021-04-28 | $31.82 | $31.87 | $31.82 | $31.87 | $31.87 | 600 |
| 2021-04-27 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 54 |
| 2021-04-26 | $31.81 | $31.86 | $31.81 | $31.86 | $31.86 | 3,781 |
| 2021-04-23 | $31.79 | $31.86 | $31.78 | $31.86 | $31.86 | 2,669 |
| 2021-04-22 | $31.80 | $31.85 | $31.75 | $31.75 | $31.75 | 3,494 |
| 2021-04-21 | $31.75 | $31.85 | $31.75 | $31.85 | $31.85 | 1,750 |
| 2021-04-20 | $31.75 | $31.75 | $31.73 | $31.73 | $31.73 | 2,027 |
| 2021-04-19 | $31.77 | $31.78 | $31.76 | $31.78 | $31.78 | 1,294 |
| 2021-04-16 | $31.91 | $31.91 | $31.88 | $31.88 | $31.88 | 316 |
| 2021-04-15 | $31.87 | $31.87 | $31.87 | $31.87 | $31.87 | 7 |
| 2021-04-14 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 2 |
| 2021-04-13 | $31.82 | $31.84 | $31.82 | $31.84 | $31.84 | 134 |
| 2021-04-12 | $31.72 | $31.81 | $31.71 | $31.81 | $31.81 | 2,563 |
| 2021-04-09 | $31.69 | $31.81 | $31.69 | $31.81 | $31.81 | 242 |
| 2021-04-08 | $31.71 | $31.84 | $31.71 | $31.78 | $31.78 | 502 |
| 2021-04-07 | $31.64 | $31.76 | $31.64 | $31.76 | $31.76 | 37,417 |
| 2021-04-06 | $31.80 | $31.81 | $31.73 | $31.73 | $31.73 | 2,600 |
| 2021-04-05 | $31.64 | $31.75 | $31.63 | $31.75 | $31.75 | 35,410 |
| 2021-04-01 | $31.58 | $31.66 | $31.58 | $31.66 | $31.66 | 104 |
| 2021-03-31 | $31.53 | $31.59 | $31.51 | $31.57 | $31.57 | 915 |
| 2021-03-30 | $31.46 | $31.51 | $31.46 | $31.51 | $31.51 | 105 |
| 2021-03-29 | $31.59 | $31.59 | $31.46 | $31.51 | $31.51 | 436 |
| 2021-03-26 | $31.42 | $31.52 | $31.42 | $31.52 | $31.52 | 17,119 |
| 2021-03-25 | $31.33 | $31.41 | $31.32 | $31.41 | $31.41 | 511 |
| 2021-03-24 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 9 |
| 2021-03-23 | $31.49 | $31.49 | $31.36 | $31.36 | $31.36 | 1,896 |
| 2021-03-22 | $31.33 | $31.43 | $31.33 | $31.43 | $31.43 | 662 |
| 2021-03-19 | $31.21 | $31.37 | $31.21 | $31.34 | $31.34 | 703 |
| 2021-03-18 | $31.32 | $31.34 | $31.30 | $31.30 | $31.30 | 4,131 |
| 2021-03-17 | $31.35 | $31.41 | $31.35 | $31.41 | $31.41 | 267 |
| 2021-03-16 | $31.38 | $31.44 | $31.38 | $31.39 | $31.39 | 737 |
| 2021-03-15 | $31.25 | $31.43 | $31.25 | $31.38 | $31.38 | 2,169 |
| 2021-03-12 | $31.22 | $31.32 | $31.22 | $31.32 | $31.32 | 1,009 |
| 2021-03-11 | $31.27 | $31.31 | $31.27 | $31.31 | $31.31 | 452 |
| 2021-03-10 | $31.16 | $31.24 | $31.16 | $31.24 | $31.24 | 765 |
| 2021-03-09 | $31.21 | $31.21 | $31.18 | $31.18 | $31.18 | 415 |
| 2021-03-08 | $31.19 | $31.19 | $30.99 | $31.06 | $31.06 | 4,614 |
| 2021-03-05 | $30.86 | $31.08 | $30.85 | $31.08 | $31.08 | 16,709 |
| 2021-03-04 | $30.94 | $31.00 | $30.80 | $30.81 | $30.81 | 1,888 |
| 2021-03-03 | $30.97 | $31.01 | $30.97 | $31.01 | $31.01 | 3,335 |
| 2021-03-02 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 3 |
| 2021-03-01 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 157 |
| 2021-02-26 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 35 |
| 2021-02-25 | $31.02 | $31.02 | $30.96 | $30.96 | $30.96 | 163 |
| 2021-02-24 | $31.15 | $31.23 | $31.10 | $31.23 | $31.23 | 3,624 |
| 2021-02-23 | $31.02 | $31.12 | $31.02 | $31.12 | $31.12 | 752 |
| 2021-02-22 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 11 |
| 2021-02-19 | $31.10 | $31.14 | $31.10 | $31.14 | $31.14 | 327 |
| 2021-02-18 | $31.16 | $31.16 | $31.09 | $31.15 | $31.15 | 1,061 |
| 2021-02-17 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 103 |
| 2021-02-16 | $31.12 | $31.18 | $31.09 | $31.18 | $31.18 | 2,930 |
| 2021-02-12 | $31.11 | $31.25 | $31.10 | $31.20 | $31.20 | 89,940 |
| 2021-02-11 | $31.07 | $31.15 | $31.07 | $31.14 | $31.14 | 4,302 |
| 2021-02-10 | $31.08 | $31.15 | $31.06 | $31.13 | $31.13 | 16,330 |
| 2021-02-09 | $31.13 | $31.20 | $31.13 | $31.20 | $31.20 | 497 |
| 2021-02-08 | $31.10 | $31.16 | $31.10 | $31.12 | $31.12 | 1,135 |
| 2021-02-05 | $31.14 | $31.15 | $31.09 | $31.15 | $31.15 | 384 |
| 2021-02-04 | $31.02 | $31.12 | $31.02 | $31.12 | $31.12 | 296 |
| 2021-02-03 | $31.04 | $31.10 | $30.98 | $31.05 | $31.05 | 3,351 |
| 2021-02-02 | $31.06 | $31.06 | $30.92 | $30.97 | $30.97 | 7,520 |
| 2021-02-01 | $30.75 | $30.83 | $30.75 | $30.83 | $30.83 | 1,542 |
| 2021-01-29 | $30.69 | $30.72 | $30.60 | $30.72 | $30.72 | 7,227 |
| 2021-01-28 | $30.81 | $30.86 | $30.81 | $30.86 | $30.86 | 802 |
| 2021-01-27 | $30.81 | $30.81 | $30.71 | $30.71 | $30.71 | 7,102 |
| 2021-01-26 | $31.13 | $31.14 | $31.08 | $31.08 | $31.08 | 3,232 |
| 2021-01-25 | $31.02 | $31.09 | $30.97 | $31.09 | $31.09 | 6,214 |
| 2021-01-22 | $30.98 | $31.11 | $30.98 | $31.10 | $31.10 | 18,201 |
| 2021-01-21 | $31.12 | $31.13 | $31.06 | $31.13 | $31.13 | 1,274 |
| 2021-01-20 | $31.05 | $31.13 | $31.01 | $31.13 | $31.13 | 12,409 |
| 2021-01-19 | $30.89 | $31.04 | $30.89 | $31.01 | $31.01 | 2,553 |
| 2021-01-15 | $30.87 | $30.95 | $30.86 | $30.92 | $30.92 | 1,233 |
| 2021-01-14 | $30.98 | $31.06 | $30.98 | $31.06 | $31.06 | 704 |
| 2021-01-13 | $31.05 | $31.11 | $31.04 | $31.06 | $31.06 | 2,256 |
| 2021-01-12 | $31.09 | $31.09 | $30.94 | $31.02 | $31.02 | 3,834 |
| 2021-01-11 | $31.09 | $31.09 | $30.90 | $30.99 | $30.99 | 17,889 |
| 2021-01-08 | $30.99 | $31.08 | $30.99 | $31.08 | $31.08 | 313 |
| 2021-01-07 | $30.99 | $31.05 | $30.99 | $31.05 | $31.05 | 4,708 |
| 2021-01-06 | $30.93 | $30.93 | $30.83 | $30.86 | $30.86 | 2,834 |
| 2021-01-05 | $30.74 | $30.91 | $30.68 | $30.82 | $30.82 | 16,751 |
| 2021-01-04 | $30.84 | $30.84 | $30.66 | $30.76 | $30.76 | 33,317 |
| 2020-12-31 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 357 |
| 2020-12-30 | $30.90 | $30.94 | $30.81 | $30.87 | $30.87 | 13,488 |
| 2020-12-29 | $30.86 | $30.87 | $30.83 | $30.83 | $30.83 | 3,454 |
| 2020-12-28 | $30.88 | $30.95 | $30.87 | $30.87 | $30.87 | 1,264 |
| 2020-12-24 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 31 |
| 2020-12-23 | $30.77 | $30.85 | $30.70 | $30.76 | $30.76 | 4,787 |
| 2020-12-22 | $30.71 | $30.77 | $30.60 | $30.68 | $30.68 | 624 |
| 2020-12-21 | $30.63 | $30.71 | $30.63 | $30.71 | $30.71 | 362 |
| 2020-12-18 | $30.78 | $30.85 | $30.64 | $30.85 | $30.85 | 6,913 |
| 2020-12-17 | $30.76 | $30.84 | $30.76 | $30.82 | $30.82 | 10,440 |
| 2020-12-16 | $30.68 | $30.76 | $30.68 | $30.76 | $30.76 | 2,914 |
| 2020-12-15 | $30.71 | $30.79 | $30.71 | $30.72 | $30.72 | 2,923 |
| 2020-12-14 | $30.73 | $30.74 | $30.61 | $30.61 | $30.61 | 1,576 |
| 2020-12-11 | $30.68 | $30.68 | $30.63 | $30.64 | $30.64 | 3,115 |
| 2020-12-10 | $30.76 | $30.76 | $30.68 | $30.70 | $30.70 | 3,108 |
| 2020-12-09 | $30.78 | $30.80 | $30.77 | $30.78 | $30.78 | 3,672 |
| 2020-12-08 | $30.77 | $30.85 | $30.76 | $30.85 | $30.85 | 22,253 |
| 2020-12-07 | $30.68 | $30.81 | $30.68 | $30.74 | $30.74 | 10,976 |
| 2020-12-04 | $30.81 | $30.81 | $30.68 | $30.76 | $30.76 | 2,913 |
| 2020-12-03 | $30.59 | $30.79 | $30.59 | $30.65 | $30.65 | 11,380 |
| 2020-12-02 | $30.69 | $30.73 | $30.66 | $30.70 | $30.70 | 8,543 |
| 2020-12-01 | $30.62 | $30.76 | $30.62 | $30.67 | $30.67 | 3,139 |
| 2020-11-30 | $30.59 | $30.62 | $30.49 | $30.56 | $30.56 | 3,486 |
| 2020-11-27 | $30.61 | $30.61 | $30.59 | $30.59 | $30.59 | 314 |
| 2020-11-25 | $30.51 | $30.66 | $30.46 | $30.58 | $30.58 | 6,395 |
| 2020-11-24 | $30.41 | $30.65 | $30.41 | $30.65 | $30.65 | 14,717 |
| 2020-11-23 | $30.47 | $30.47 | $30.25 | $30.41 | $30.41 | 14,772 |
| 2020-11-20 | $30.32 | $30.45 | $30.32 | $30.41 | $30.41 | 4,917 |
| 2020-11-19 | $30.33 | $30.50 | $30.30 | $30.41 | $30.41 | 13,939 |
| 2020-11-18 | $30.48 | $30.53 | $30.29 | $30.43 | $30.43 | 15,600 |
| 2020-11-17 | $30.36 | $30.57 | $30.36 | $30.46 | $30.46 | 12,560 |
| 2020-11-16 | $30.68 | $30.68 | $30.41 | $30.48 | $30.48 | 6,538 |
| 2020-11-13 | $30.37 | $30.47 | $30.24 | $30.42 | $30.42 | 16,522 |
| 2020-11-12 | $30.30 | $30.33 | $30.16 | $30.21 | $30.21 | 13,696 |
| 2020-11-11 | $30.47 | $30.47 | $30.28 | $30.34 | $30.34 | 13,191 |
| 2020-11-10 | $30.31 | $30.32 | $30.15 | $30.23 | $30.23 | 14,820 |
| 2020-11-09 | $30.88 | $30.88 | $30.34 | $30.34 | $30.34 | 24,945 |
| 2020-11-06 | $30.15 | $30.16 | $29.98 | $30.12 | $30.12 | 236,073 |
| 2020-11-05 | $30.15 | $30.22 | $29.99 | $30.10 | $30.10 | 33,003 |
| 2020-11-04 | $29.92 | $30.08 | $29.76 | $29.95 | $29.95 | 20,560 |
| 2020-11-03 | $29.72 | $29.73 | $29.57 | $29.61 | $29.61 | 50,225 |
| 2020-11-02 | $29.49 | $29.49 | $29.19 | $29.35 | $29.35 | 33,580 |
| 2020-10-30 | $29.28 | $29.29 | $29.05 | $29.12 | $29.12 | 100,166 |
| 2020-10-29 | $29.27 | $29.51 | $29.17 | $29.38 | $29.38 | 30,737 |
| 2020-10-28 | $29.42 | $29.46 | $29.16 | $29.30 | $29.30 | 135,462 |
| 2020-10-27 | $29.64 | $29.77 | $29.64 | $29.74 | $29.74 | 190,803 |
| 2020-10-26 | $29.97 | $29.97 | $29.60 | $29.75 | $29.75 | 75,170 |
| 2020-10-23 | $30.03 | $30.03 | $29.85 | $29.92 | $29.92 | 43,418 |
| 2020-10-22 | $29.89 | $29.98 | $29.65 | $29.97 | $29.97 | 41,547 |
| 2020-10-21 | $29.88 | $29.92 | $29.72 | $29.80 | $29.80 | 29,194 |
| 2020-10-20 | $29.89 | $29.95 | $29.75 | $29.81 | $29.81 | 83,862 |
| 2020-10-19 | $30.05 | $30.05 | $29.73 | $29.80 | $29.80 | 117,648 |
| 2020-10-16 | $13.87 | $13.87 | $13.87 | $13.87 | $13.87 | 1,800 |
| 2020-10-07 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2020-10-06 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2020-10-05 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 0 |
| 2020-10-02 | $13.04 | $13.04 | $13.03 | $13.03 | $13.03 | 30,000 |
| 2020-10-01 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 33,000 |
| 2020-09-30 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2020-09-29 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2020-09-28 | $13.06 | $13.07 | $13.06 | $13.07 | $13.07 | 22,000 |
| 2020-09-25 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2020-09-24 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2020-09-23 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2020-09-22 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2020-09-21 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2020-09-18 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2020-09-17 | $12.63 | $12.64 | $12.59 | $12.61 | $12.61 | 69,200 |
| 2020-09-10 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2020-09-09 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2020-09-08 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2020-09-04 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 15,900 |
| 2020-09-03 | $13.06 | $13.06 | $13.06 | $13.06 | $13.06 | 8,000 |
| 2020-09-02 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 8,000 |
| 2020-09-01 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 22,000 |
| 2020-08-31 | $12.59 | $12.64 | $12.58 | $12.58 | $12.58 | 50,500 |
| 2020-08-28 | $12.59 | $12.60 | $12.59 | $12.59 | $12.59 | 67,900 |
| 2020-08-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 600 |
| 2020-08-26 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2020-08-25 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2020-08-24 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2020-08-21 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2020-08-20 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2020-08-19 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2020-08-18 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2020-08-17 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 22,000 |
FT Cboe Vest U.S. Equity Deep Buffer ETF - October (DOCT) News Headlines
Recent FT Cboe Vest U.S. Equity Deep Buffer ETF - October (DOCT) News
Similar Companies to FT Cboe Vest U.S. Equity Deep Buffer ETF - October (DOCT) 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 | -- | -- | -- |