FT Cboe Vest U.S. Equity Deep Buffer ETF - September (DSEP) Exchange: BATS
Data as of May 9, 2025
$39.63 ($0.07) 0.17%
FT Cboe Vest U.S. Equity Deep Buffer ETF - September - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Deep Buffer ETF - September.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $39.36 |
| Previous Close | $39.63 |
| High | $39.69 |
| Low | $39.19 |
| Adjusted Open | $39.36 |
| Previous Adjusted Close | $39.63 |
| Adjusted High | $39.69 |
| Adjusted Low | $39.19 |
About FT Cboe Vest U.S. Equity Deep Buffer ETF - September (DSEP)
FT Cboe Vest U.S. Equity Deep Buffer ETF - September
Invest in FT Cboe Vest U.S. Equity Deep Buffer ETF - September (DSEP)
Historical Stock Data for FT Cboe Vest U.S. Equity Deep Buffer ETF - September (DSEP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $39.36 | $39.69 | $39.19 | $39.63 | $39.63 | 3,806 |
| 2025-04-29 | $39.44 | $39.58 | $39.41 | $39.57 | $39.57 | 8,093 |
| 2025-04-28 | $39.53 | $39.53 | $39.23 | $39.44 | $39.44 | 1,555 |
| 2025-04-25 | $39.16 | $39.42 | $39.16 | $39.42 | $39.42 | 1,760 |
| 2025-04-24 | $39.13 | $39.24 | $39.05 | $39.24 | $39.24 | 2,604 |
| 2025-04-23 | $38.96 | $39.11 | $38.80 | $38.86 | $38.86 | 4,804 |
| 2025-04-22 | $38.29 | $38.55 | $38.29 | $38.48 | $38.48 | 11,629 |
| 2025-04-21 | $38.22 | $38.22 | $37.85 | $38.00 | $38.00 | 9,522 |
| 2025-04-17 | $38.48 | $38.59 | $38.45 | $38.47 | $38.47 | 4,928 |
| 2025-04-16 | $38.64 | $38.73 | $38.29 | $38.39 | $38.39 | 27,417 |
| 2025-04-15 | $38.96 | $39.02 | $38.84 | $38.93 | $38.93 | 6,069 |
| 2025-04-14 | $39.06 | $39.19 | $38.82 | $38.98 | $38.98 | 6,562 |
| 2025-04-11 | $38.57 | $38.85 | $38.38 | $38.85 | $38.85 | 23,776 |
| 2025-04-10 | $38.56 | $38.69 | $38.08 | $38.47 | $38.47 | 15,604 |
| 2025-04-09 | $37.55 | $39.12 | $37.42 | $39.12 | $39.12 | 43,018 |
| 2025-04-08 | $38.31 | $38.31 | $37.31 | $37.41 | $37.41 | 11,786 |
| 2025-04-07 | $37.12 | $38.10 | $36.88 | $37.72 | $37.72 | 93,578 |
| 2025-04-04 | $38.32 | $38.32 | $37.73 | $37.78 | $37.78 | 10,049 |
| 2025-04-03 | $39.36 | $39.36 | $38.86 | $38.86 | $38.86 | 11,797 |
| 2025-04-02 | $39.52 | $39.98 | $39.52 | $39.96 | $39.96 | 4,479 |
| 2025-04-01 | $39.60 | $39.82 | $39.60 | $39.77 | $39.77 | 13,543 |
| 2025-03-31 | $39.36 | $39.68 | $39.36 | $39.68 | $39.68 | 68,828 |
| 2025-03-28 | $39.67 | $39.69 | $39.52 | $39.56 | $39.56 | 8,910 |
| 2025-03-27 | $39.98 | $40.11 | $39.98 | $40.04 | $40.04 | 5,016 |
| 2025-03-26 | $40.28 | $40.28 | $40.05 | $40.07 | $40.07 | 3,200 |
| 2025-03-25 | $40.32 | $40.40 | $40.29 | $40.34 | $40.34 | 9,463 |
| 2025-03-24 | $40.13 | $40.32 | $40.13 | $40.32 | $40.32 | 2,717 |
| 2025-03-21 | $39.64 | $39.90 | $39.64 | $39.90 | $39.90 | 4,075 |
| 2025-03-20 | $39.91 | $40.08 | $39.83 | $39.90 | $39.90 | 11,574 |
| 2025-03-19 | $39.92 | $40.02 | $39.78 | $39.96 | $39.96 | 3,809 |
| 2025-03-18 | $39.76 | $39.77 | $39.67 | $39.71 | $39.71 | 4,290 |
| 2025-03-17 | $39.83 | $40.09 | $39.83 | $39.98 | $39.98 | 14,323 |
| 2025-03-14 | $39.63 | $39.82 | $39.58 | $39.82 | $39.82 | 1,787 |
| 2025-03-13 | $39.65 | $39.65 | $39.27 | $39.33 | $39.33 | 4,601 |
| 2025-03-12 | $39.72 | $39.86 | $39.52 | $39.67 | $39.67 | 33,557 |
| 2025-03-11 | $39.73 | $39.74 | $39.39 | $39.60 | $39.60 | 27,700 |
| 2025-03-10 | $40.02 | $40.02 | $39.66 | $39.75 | $39.75 | 3,893 |
| 2025-03-07 | $40.23 | $40.40 | $39.99 | $40.39 | $40.39 | 14,092 |
| 2025-03-06 | $40.32 | $40.47 | $40.10 | $40.25 | $40.25 | 12,647 |
| 2025-03-05 | $40.37 | $40.66 | $40.26 | $40.62 | $40.62 | 6,267 |
| 2025-03-04 | $40.43 | $40.47 | $40.22 | $40.36 | $40.36 | 34,996 |
| 2025-03-03 | $40.91 | $40.99 | $40.48 | $40.60 | $40.60 | 4,674 |
| 2025-02-28 | $40.70 | $41.03 | $40.70 | $40.99 | $40.99 | 33,485 |
| 2025-02-27 | $40.99 | $41.03 | $40.68 | $40.68 | $40.68 | 4,252 |
| 2025-02-26 | $41.10 | $41.18 | $41.00 | $41.00 | $41.00 | 4,291 |
| 2025-02-25 | $40.98 | $41.06 | $40.89 | $41.00 | $41.00 | 3,311 |
| 2025-02-24 | $41.07 | $41.23 | $41.05 | $41.10 | $41.10 | 3,272 |
| 2025-02-21 | $41.41 | $41.41 | $41.15 | $41.18 | $41.18 | 9,972 |
| 2025-02-20 | $41.44 | $41.52 | $41.38 | $41.49 | $41.49 | 2,948 |
| 2025-02-19 | $41.42 | $41.54 | $41.42 | $41.54 | $41.54 | 1,527 |
| 2025-02-18 | $41.43 | $41.52 | $41.41 | $41.52 | $41.52 | 2,130 |
| 2025-02-14 | $41.42 | $41.46 | $41.40 | $41.44 | $41.44 | 3,210 |
| 2025-02-13 | $41.25 | $41.40 | $41.24 | $41.39 | $41.39 | 9,484 |
| 2025-02-12 | $41.23 | $41.25 | $41.20 | $41.23 | $41.23 | 6,770 |
| 2025-02-11 | $41.26 | $41.30 | $41.23 | $41.30 | $41.30 | 16,997 |
| 2025-02-10 | $41.26 | $41.27 | $41.25 | $41.27 | $41.27 | 2,616 |
| 2025-02-07 | $41.43 | $41.43 | $41.14 | $41.16 | $41.16 | 19,472 |
| 2025-02-06 | $41.29 | $41.32 | $41.21 | $41.27 | $41.27 | 22,762 |
| 2025-02-05 | $41.12 | $41.26 | $41.11 | $41.26 | $41.26 | 3,319 |
| 2025-02-04 | $41.04 | $41.16 | $41.04 | $41.16 | $41.16 | 20,830 |
| 2025-02-03 | $41.00 | $41.07 | $40.83 | $40.99 | $40.99 | 122,473 |
| 2025-01-31 | $41.27 | $41.39 | $41.16 | $41.17 | $41.17 | 15,181 |
| 2025-01-30 | $41.17 | $41.29 | $41.17 | $41.26 | $41.26 | 3,676 |
| 2025-01-29 | $41.11 | $41.17 | $41.11 | $41.17 | $41.17 | 3,205 |
| 2025-01-28 | $41.04 | $41.24 | $41.04 | $41.24 | $41.24 | 3,708 |
| 2025-01-27 | $40.77 | $41.05 | $40.77 | $41.04 | $41.04 | 11,626 |
| 2025-01-24 | $41.34 | $41.36 | $41.26 | $41.30 | $41.30 | 2,462 |
| 2025-01-23 | $41.25 | $41.33 | $41.24 | $41.32 | $41.32 | 21,463 |
| 2025-01-22 | $41.18 | $41.28 | $41.18 | $41.26 | $41.26 | 11,909 |
| 2025-01-21 | $41.04 | $41.15 | $40.99 | $41.15 | $41.15 | 17,616 |
| 2025-01-17 | $40.96 | $41.03 | $40.95 | $40.99 | $40.99 | 5,418 |
| 2025-01-16 | $40.80 | $40.83 | $40.78 | $40.81 | $40.81 | 19,563 |
| 2025-01-15 | $40.73 | $40.85 | $40.71 | $40.81 | $40.81 | 7,337 |
| 2025-01-14 | $40.53 | $40.55 | $40.34 | $40.45 | $40.45 | 18,731 |
| 2025-01-13 | $40.23 | $40.43 | $40.22 | $40.41 | $40.41 | 10,156 |
| 2025-01-10 | $40.44 | $40.66 | $40.36 | $40.40 | $40.40 | 6,993 |
| 2025-01-08 | $40.65 | $40.70 | $40.56 | $40.68 | $40.68 | 9,464 |
| 2025-01-07 | $40.79 | $40.83 | $40.63 | $40.68 | $40.68 | 9,691 |
| 2025-01-06 | $40.93 | $41.01 | $40.88 | $40.88 | $40.88 | 2,355 |
| 2025-01-03 | $40.67 | $40.76 | $40.60 | $40.76 | $40.76 | 84,323 |
| 2025-01-02 | $40.75 | $40.75 | $40.39 | $40.54 | $40.54 | 85,562 |
| 2024-12-31 | $40.76 | $40.76 | $40.51 | $40.55 | $40.55 | 4,670 |
| 2024-12-30 | $40.48 | $40.69 | $40.46 | $40.66 | $40.66 | 4,085 |
| 2024-12-27 | $40.83 | $40.90 | $40.74 | $40.81 | $40.81 | 999 |
| 2024-12-26 | $41.00 | $41.01 | $40.98 | $41.01 | $41.01 | 2,611 |
| 2024-12-24 | $40.95 | $40.98 | $40.88 | $40.98 | $40.98 | 5,068 |
| 2024-12-23 | $40.64 | $40.80 | $40.57 | $40.80 | $40.80 | 6,028 |
| 2024-12-20 | $40.27 | $40.76 | $40.27 | $40.65 | $40.65 | 8,731 |
| 2024-12-19 | $40.51 | $40.56 | $40.44 | $40.44 | $40.44 | 2,659 |
| 2024-12-18 | $41.02 | $41.06 | $40.48 | $40.48 | $40.48 | 19,087 |
| 2024-12-17 | $40.96 | $41.00 | $40.92 | $40.99 | $40.99 | 4,790 |
| 2024-12-16 | $40.99 | $41.05 | $40.97 | $41.03 | $41.03 | 2,700 |
| 2024-12-13 | $40.95 | $40.97 | $40.90 | $40.97 | $40.97 | 528 |
| 2024-12-12 | $40.98 | $41.03 | $40.98 | $40.99 | $40.99 | 2,345 |
| 2024-12-11 | $40.99 | $41.08 | $40.98 | $41.04 | $41.04 | 6,468 |
| 2024-12-10 | $40.93 | $40.95 | $40.90 | $40.91 | $40.91 | 3,800 |
| 2024-12-09 | $40.99 | $41.02 | $40.93 | $40.93 | $40.93 | 3,321 |
| 2024-12-06 | $41.02 | $41.10 | $40.99 | $41.04 | $41.04 | 3,946 |
| 2024-12-05 | $41.02 | $41.05 | $40.95 | $40.95 | $40.95 | 5,230 |
| 2024-12-04 | $40.94 | $41.02 | $40.93 | $41.02 | $41.02 | 8,729 |
| 2024-12-03 | $40.91 | $40.98 | $40.89 | $40.94 | $40.94 | 16,344 |
| 2024-12-02 | $40.95 | $40.95 | $40.83 | $40.92 | $40.92 | 142,912 |
| 2024-11-29 | $40.78 | $40.90 | $40.78 | $40.90 | $40.90 | 555 |
| 2024-11-27 | $40.81 | $40.83 | $40.77 | $40.78 | $40.78 | 4,591 |
| 2024-11-26 | $40.80 | $40.83 | $40.75 | $40.83 | $40.83 | 5,450 |
| 2024-11-25 | $40.75 | $40.77 | $40.67 | $40.72 | $40.72 | 2,266 |
| 2024-11-22 | $40.58 | $40.66 | $40.58 | $40.66 | $40.66 | 3,732 |
| 2024-11-21 | $40.53 | $40.59 | $40.36 | $40.57 | $40.57 | 8,960 |
| 2024-11-20 | $40.39 | $40.47 | $40.33 | $40.47 | $40.47 | 14,618 |
| 2024-11-19 | $40.32 | $40.49 | $40.31 | $40.47 | $40.47 | 19,746 |
| 2024-11-18 | $40.36 | $40.47 | $40.36 | $40.41 | $40.41 | 11,540 |
| 2024-11-15 | $40.44 | $40.44 | $40.27 | $40.36 | $40.36 | 23,220 |
| 2024-11-14 | $40.66 | $40.79 | $40.58 | $40.59 | $40.59 | 20,592 |
| 2024-11-13 | $40.63 | $40.77 | $40.61 | $40.70 | $40.70 | 16,786 |
| 2024-11-12 | $40.77 | $40.78 | $40.59 | $40.65 | $40.65 | 12,042 |
| 2024-11-11 | $40.73 | $40.79 | $40.65 | $40.71 | $40.71 | 16,000 |
| 2024-11-08 | $40.63 | $40.74 | $40.63 | $40.68 | $40.68 | 2,904 |
| 2024-11-07 | $40.65 | $40.70 | $40.56 | $40.70 | $40.70 | 6,368 |
| 2024-11-06 | $40.44 | $40.53 | $40.41 | $40.47 | $40.47 | 7,603 |
| 2024-11-05 | $39.93 | $40.12 | $39.93 | $40.12 | $40.12 | 20,331 |
| 2024-11-04 | $39.84 | $39.92 | $39.84 | $39.89 | $39.89 | 9,645 |
| 2024-11-01 | $39.92 | $40.05 | $39.88 | $39.93 | $39.93 | 9,190 |
| 2024-10-31 | $40.01 | $40.01 | $39.84 | $39.84 | $39.84 | 8,302 |
| 2024-10-30 | $40.24 | $40.29 | $40.17 | $40.19 | $40.19 | 3,173 |
| 2024-10-29 | $40.12 | $40.26 | $40.12 | $40.26 | $40.26 | 2,457 |
| 2024-10-28 | $40.22 | $40.27 | $40.22 | $40.23 | $40.23 | 2,614 |
| 2024-10-25 | $40.31 | $40.36 | $40.15 | $40.15 | $40.15 | 2,430 |
| 2024-10-24 | $40.18 | $40.19 | $40.11 | $40.18 | $40.18 | 11,397 |
| 2024-10-23 | $40.24 | $40.24 | $39.99 | $40.17 | $40.17 | 9,208 |
| 2024-10-22 | $40.22 | $40.33 | $40.18 | $40.29 | $40.29 | 9,924 |
| 2024-10-21 | $40.33 | $40.33 | $40.17 | $40.32 | $40.32 | 20,827 |
| 2024-10-18 | $40.28 | $40.36 | $40.26 | $40.35 | $40.35 | 18,118 |
| 2024-10-17 | $40.31 | $40.31 | $40.24 | $40.25 | $40.25 | 14,699 |
| 2024-10-16 | $40.18 | $40.27 | $40.12 | $40.26 | $40.26 | 43,926 |
| 2024-10-15 | $40.31 | $40.31 | $40.13 | $40.17 | $40.17 | 19,670 |
| 2024-10-14 | $40.26 | $40.31 | $40.21 | $40.27 | $40.27 | 34,538 |
| 2024-10-11 | $40.11 | $40.18 | $40.04 | $40.15 | $40.15 | 52,299 |
| 2024-10-10 | $40.05 | $40.08 | $39.98 | $40.02 | $40.02 | 48,573 |
| 2024-10-09 | $40.01 | $40.09 | $39.94 | $40.07 | $40.07 | 90,885 |
| 2024-10-08 | $39.82 | $39.96 | $39.82 | $39.94 | $39.94 | 50,260 |
| 2024-10-07 | $39.86 | $39.90 | $39.72 | $39.78 | $39.78 | 54,441 |
| 2024-10-04 | $39.88 | $39.95 | $39.80 | $39.94 | $39.94 | 60,200 |
| 2024-10-03 | $39.87 | $39.92 | $39.76 | $39.80 | $39.80 | 147,822 |
| 2024-10-02 | $39.85 | $39.90 | $39.79 | $39.87 | $39.87 | 52,948 |
| 2024-10-01 | $40.02 | $40.02 | $39.78 | $39.88 | $39.88 | 244,884 |
| 2024-09-30 | $39.95 | $40.06 | $39.83 | $40.05 | $40.05 | 54,548 |
| 2024-09-27 | $40.02 | $40.03 | $39.94 | $39.96 | $39.96 | 64,644 |
| 2024-09-26 | $40.10 | $40.10 | $39.88 | $39.99 | $39.99 | 132,910 |
| 2024-09-25 | $39.98 | $39.98 | $39.85 | $39.91 | $39.91 | 112,388 |
| 2024-09-24 | $39.91 | $39.95 | $39.80 | $39.95 | $39.95 | 197,491 |
| 2024-09-23 | $39.85 | $39.90 | $39.79 | $39.88 | $39.88 | 200,546 |
| 2024-09-20 | $39.85 | $39.88 | $39.81 | $39.86 | $39.86 | 358,133 |
| 2024-09-19 | $39.82 | $39.84 | $39.74 | $39.79 | $39.79 | 90,046 |
| 2024-09-18 | $39.78 | $39.82 | $39.77 | $39.78 | $39.78 | 15,329 |
| 2024-09-17 | $39.77 | $39.82 | $39.72 | $39.77 | $39.77 | 15,840 |
| 2024-09-16 | $39.76 | $39.80 | $39.72 | $39.76 | $39.76 | 11,362 |
| 2024-09-13 | $39.69 | $39.81 | $39.69 | $39.76 | $39.76 | 10,522 |
| 2024-09-12 | $39.74 | $39.74 | $39.68 | $39.74 | $39.74 | 640 |
| 2024-09-11 | $39.67 | $39.74 | $39.67 | $39.70 | $39.70 | 5,889 |
| 2024-09-10 | $39.72 | $39.73 | $39.64 | $39.68 | $39.68 | 7,166 |
| 2024-09-09 | $39.62 | $39.70 | $39.62 | $39.66 | $39.66 | 2,464 |
| 2024-09-06 | $39.63 | $39.64 | $39.59 | $39.60 | $39.60 | 11,181 |
| 2024-09-05 | $39.61 | $39.70 | $39.59 | $39.66 | $39.66 | 17,030 |
| 2024-09-04 | $39.61 | $39.67 | $39.59 | $39.63 | $39.63 | 2,230 |
| 2024-09-03 | $39.62 | $39.69 | $39.59 | $39.61 | $39.61 | 3,331 |
| 2024-08-30 | $39.63 | $39.72 | $39.63 | $39.67 | $39.67 | 14,216 |
| 2024-08-29 | $39.59 | $39.66 | $39.59 | $39.64 | $39.64 | 18,363 |
| 2024-08-28 | $39.58 | $39.59 | $39.58 | $39.58 | $39.58 | 4,483 |
| 2024-08-27 | $39.59 | $39.63 | $39.59 | $39.63 | $39.63 | 2,880 |
| 2024-08-26 | $39.58 | $39.61 | $39.57 | $39.61 | $39.61 | 3,718 |
| 2024-08-23 | $39.58 | $39.61 | $39.57 | $39.61 | $39.61 | 3,458 |
| 2024-08-22 | $39.66 | $39.66 | $39.54 | $39.54 | $39.54 | 808 |
| 2024-08-21 | $39.54 | $39.57 | $39.52 | $39.57 | $39.57 | 21,373 |
| 2024-08-20 | $39.54 | $39.56 | $39.53 | $39.56 | $39.56 | 1,391 |
| 2024-08-19 | $39.52 | $39.59 | $39.51 | $39.54 | $39.54 | 5,169 |
| 2024-08-16 | $39.50 | $39.55 | $39.49 | $39.55 | $39.55 | 1,170 |
| 2024-08-15 | $39.47 | $39.54 | $39.47 | $39.51 | $39.51 | 3,958 |
| 2024-08-14 | $39.43 | $39.45 | $39.40 | $39.45 | $39.45 | 2,710 |
| 2024-08-13 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 61 |
| 2024-08-12 | $39.16 | $39.25 | $39.16 | $39.21 | $39.21 | 12,322 |
| 2024-08-09 | $39.20 | $39.20 | $39.15 | $39.19 | $39.19 | 541 |
| 2024-08-08 | $38.92 | $39.06 | $38.92 | $39.05 | $39.05 | 11,737 |
| 2024-08-07 | $39.09 | $39.09 | $38.73 | $38.73 | $38.73 | 387 |
| 2024-08-06 | $38.66 | $38.93 | $38.66 | $38.84 | $38.84 | 1,195 |
| 2024-08-05 | $38.20 | $38.65 | $38.20 | $38.45 | $38.45 | 4,552 |
| 2024-08-02 | $38.99 | $39.03 | $38.95 | $39.03 | $39.03 | 1,429 |
| 2024-08-01 | $39.25 | $39.28 | $39.18 | $39.27 | $39.27 | 4,097 |
| 2024-07-31 | $39.35 | $39.38 | $39.35 | $39.36 | $39.36 | 1,205 |
| 2024-07-30 | $39.30 | $39.30 | $39.25 | $39.29 | $39.29 | 1,473 |
| 2024-07-29 | $39.26 | $39.33 | $39.24 | $39.30 | $39.30 | 3,170 |
| 2024-07-26 | $39.24 | $39.28 | $39.24 | $39.28 | $39.28 | 600 |
| 2024-07-25 | $39.17 | $39.24 | $39.17 | $39.18 | $39.18 | 6,873 |
| 2024-07-24 | $39.24 | $39.27 | $39.18 | $39.18 | $39.18 | 1,480 |
| 2024-07-23 | $39.34 | $39.34 | $39.33 | $39.33 | $39.33 | 1,865 |
| 2024-07-22 | $39.36 | $39.36 | $39.30 | $39.32 | $39.32 | 1,157 |
| 2024-07-19 | $39.25 | $39.25 | $39.23 | $39.24 | $39.24 | 2,652 |
| 2024-07-18 | $39.29 | $39.29 | $39.26 | $39.26 | $39.26 | 953 |
| 2024-07-17 | $39.30 | $39.30 | $39.29 | $39.30 | $39.30 | 2,512 |
| 2024-07-16 | $39.32 | $39.35 | $39.31 | $39.33 | $39.33 | 1,777 |
| 2024-07-15 | $39.30 | $39.34 | $39.30 | $39.33 | $39.33 | 2,110 |
| 2024-07-12 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 89 |
| 2024-07-11 | $39.27 | $39.28 | $39.26 | $39.28 | $39.28 | 956 |
| 2024-07-10 | $39.26 | $39.32 | $39.25 | $39.30 | $39.30 | 10,338 |
| 2024-07-09 | $39.36 | $39.36 | $39.23 | $39.26 | $39.26 | 5,189 |
| 2024-07-08 | $39.25 | $39.27 | $39.21 | $39.26 | $39.26 | 5,685 |
| 2024-07-05 | $39.21 | $39.23 | $39.21 | $39.23 | $39.23 | 147 |
| 2024-07-03 | $39.18 | $39.20 | $39.18 | $39.20 | $39.20 | 725 |
| 2024-07-02 | $39.13 | $39.19 | $39.13 | $39.17 | $39.17 | 3,223 |
| 2024-07-01 | $39.10 | $39.15 | $39.10 | $39.15 | $39.15 | 691 |
| 2024-06-28 | $39.12 | $39.19 | $39.11 | $39.12 | $39.12 | 4,521 |
| 2024-06-27 | $39.09 | $39.11 | $39.09 | $39.11 | $39.11 | 874 |
| 2024-06-26 | $39.06 | $39.12 | $39.04 | $39.09 | $39.09 | 5,815 |
| 2024-06-25 | $39.04 | $39.07 | $39.04 | $39.06 | $39.06 | 4,837 |
| 2024-06-24 | $39.09 | $39.09 | $39.03 | $39.03 | $39.03 | 14,591 |
| 2024-06-21 | $39.00 | $39.06 | $39.00 | $39.06 | $39.06 | 1,450 |
| 2024-06-20 | $39.05 | $39.08 | $39.02 | $39.03 | $39.03 | 2,673 |
| 2024-06-18 | $39.05 | $39.06 | $39.01 | $39.06 | $39.06 | 6,439 |
| 2024-06-17 | $39.02 | $39.07 | $39.00 | $39.04 | $39.04 | 4,762 |
| 2024-06-14 | $38.97 | $39.02 | $38.97 | $38.99 | $38.99 | 13,251 |
| 2024-06-13 | $38.98 | $39.03 | $38.94 | $38.99 | $38.99 | 3,363 |
| 2024-06-12 | $38.96 | $39.04 | $38.94 | $39.01 | $39.01 | 63,675 |
| 2024-06-11 | $38.90 | $38.95 | $38.88 | $38.92 | $38.92 | 1,304 |
| 2024-06-10 | $38.91 | $38.91 | $38.86 | $38.86 | $38.86 | 685 |
| 2024-06-07 | $38.87 | $38.89 | $38.86 | $38.89 | $38.89 | 10,076 |
| 2024-06-06 | $38.83 | $38.88 | $38.83 | $38.87 | $38.87 | 6,896 |
| 2024-06-05 | $38.82 | $38.88 | $38.80 | $38.86 | $38.86 | 7,726 |
| 2024-06-04 | $38.81 | $38.81 | $38.73 | $38.76 | $38.76 | 687 |
| 2024-06-03 | $38.76 | $38.76 | $38.68 | $38.74 | $38.74 | 23,407 |
| 2024-05-31 | $38.57 | $38.73 | $38.57 | $38.73 | $38.73 | 4,796 |
| 2024-05-30 | $38.65 | $38.68 | $38.62 | $38.63 | $38.63 | 7,223 |
| 2024-05-29 | $38.67 | $38.71 | $38.66 | $38.68 | $38.68 | 8,515 |
| 2024-05-28 | $38.73 | $38.76 | $38.69 | $38.73 | $38.73 | 23,014 |
| 2024-05-24 | $38.68 | $38.74 | $38.68 | $38.74 | $38.74 | 965 |
| 2024-05-23 | $38.72 | $38.74 | $38.62 | $38.63 | $38.63 | 63,361 |
| 2024-05-22 | $38.71 | $38.74 | $38.67 | $38.70 | $38.70 | 12,246 |
| 2024-05-21 | $38.69 | $38.76 | $38.69 | $38.74 | $38.74 | 114,897 |
| 2024-05-20 | $38.70 | $38.76 | $38.69 | $38.71 | $38.71 | 28,317 |
| 2024-05-17 | $38.65 | $38.70 | $38.64 | $38.70 | $38.70 | 6,939 |
| 2024-05-16 | $38.71 | $38.71 | $38.63 | $38.67 | $38.67 | 40,442 |
| 2024-05-15 | $38.58 | $38.68 | $38.58 | $38.67 | $38.67 | 29,485 |
| 2024-05-14 | $38.53 | $38.54 | $38.45 | $38.54 | $38.54 | 1,227 |
| 2024-05-13 | $38.47 | $38.47 | $38.43 | $38.47 | $38.47 | 530 |
| 2024-05-10 | $38.43 | $38.48 | $38.41 | $38.48 | $38.48 | 1,225 |
| 2024-05-09 | $38.40 | $38.44 | $38.40 | $38.43 | $38.43 | 5,716 |
| 2024-05-08 | $38.32 | $38.36 | $38.32 | $38.36 | $38.36 | 1,829 |
| 2024-05-07 | $38.30 | $38.36 | $38.28 | $38.34 | $38.34 | 3,249 |
| 2024-05-06 | $38.22 | $38.29 | $38.19 | $38.29 | $38.29 | 24,180 |
| 2024-05-03 | $38.14 | $38.15 | $38.07 | $38.15 | $38.15 | 3,512 |
| 2024-05-02 | $37.77 | $37.90 | $37.77 | $37.90 | $37.90 | 820 |
| 2024-05-01 | $37.74 | $37.95 | $37.74 | $37.78 | $37.78 | 8,524 |
| 2024-04-30 | $37.99 | $38.00 | $37.84 | $37.84 | $37.84 | 5,320 |
| 2024-04-29 | $38.01 | $38.04 | $37.99 | $38.04 | $38.04 | 1,379 |
| 2024-04-26 | $37.90 | $38.04 | $37.90 | $38.00 | $38.00 | 4,706 |
| 2024-04-25 | $37.68 | $37.81 | $37.61 | $37.81 | $37.81 | 4,384 |
| 2024-04-24 | $37.82 | $37.89 | $37.79 | $37.89 | $37.89 | 5,115 |
| 2024-04-23 | $37.81 | $37.91 | $37.81 | $37.86 | $37.86 | 2,909 |
| 2024-04-22 | $37.52 | $37.72 | $37.51 | $37.65 | $37.65 | 6,177 |
| 2024-04-19 | $37.53 | $37.53 | $37.40 | $37.44 | $37.44 | 4,961 |
| 2024-04-18 | $37.66 | $37.72 | $37.54 | $37.59 | $37.59 | 4,787 |
| 2024-04-17 | $37.67 | $37.72 | $37.56 | $37.64 | $37.64 | 7,399 |
| 2024-04-16 | $37.70 | $37.77 | $37.67 | $37.69 | $37.69 | 1,706 |
| 2024-04-15 | $37.93 | $37.96 | $37.72 | $37.72 | $37.72 | 1,560 |
| 2024-04-12 | $37.97 | $38.00 | $37.89 | $37.90 | $37.90 | 5,474 |
| 2024-04-11 | $37.97 | $38.12 | $37.97 | $38.10 | $38.10 | 3,052 |
| 2024-04-10 | $38.06 | $38.06 | $37.93 | $37.99 | $37.99 | 6,787 |
| 2024-04-09 | $38.06 | $38.11 | $38.04 | $38.11 | $38.11 | 4,056 |
| 2024-04-08 | $38.12 | $38.15 | $38.07 | $38.09 | $38.09 | 2,309 |
| 2024-04-05 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 1 |
| 2024-04-04 | $38.22 | $38.22 | $37.92 | $37.93 | $37.93 | 6,847 |
| 2024-04-03 | $38.04 | $38.14 | $38.04 | $38.14 | $38.14 | 6,254 |
| 2024-04-02 | $38.02 | $38.07 | $38.01 | $38.06 | $38.06 | 8,342 |
| 2024-04-01 | $38.13 | $38.20 | $38.09 | $38.14 | $38.14 | 8,628 |
| 2024-03-28 | $38.17 | $38.21 | $38.15 | $38.19 | $38.19 | 6,948 |
| 2024-03-27 | $38.06 | $38.16 | $38.06 | $38.16 | $38.16 | 6,718 |
| 2024-03-26 | $38.07 | $38.11 | $38.05 | $38.05 | $38.05 | 11,980 |
| 2024-03-25 | $38.08 | $38.08 | $38.05 | $38.05 | $38.05 | 4,102 |
| 2024-03-22 | $38.07 | $38.12 | $38.06 | $38.08 | $38.08 | 5,870 |
| 2024-03-21 | $38.06 | $38.15 | $38.06 | $38.08 | $38.08 | 6,924 |
| 2024-03-20 | $37.95 | $38.03 | $37.94 | $38.03 | $38.03 | 8,538 |
| 2024-03-19 | $37.80 | $37.92 | $37.80 | $37.92 | $37.92 | 3,095 |
| 2024-03-18 | $37.88 | $37.88 | $37.84 | $37.84 | $37.84 | 6,009 |
| 2024-03-15 | $37.79 | $37.79 | $37.72 | $37.75 | $37.75 | 3,062 |
| 2024-03-14 | $37.83 | $37.88 | $37.81 | $37.82 | $37.82 | 10,014 |
| 2024-03-13 | $37.86 | $37.90 | $37.86 | $37.87 | $37.87 | 3,576 |
| 2024-03-12 | $37.78 | $37.84 | $37.78 | $37.84 | $37.84 | 2,603 |
| 2024-03-11 | $37.66 | $37.75 | $37.66 | $37.72 | $37.72 | 5,017 |
| 2024-03-08 | $37.90 | $37.90 | $37.74 | $37.76 | $37.76 | 4,290 |
| 2024-03-07 | $37.76 | $37.82 | $37.76 | $37.80 | $37.80 | 3,234 |
| 2024-03-06 | $37.72 | $37.75 | $37.68 | $37.68 | $37.68 | 10,122 |
| 2024-03-05 | $37.64 | $37.67 | $37.58 | $37.62 | $37.62 | 3,052 |
| 2024-03-04 | $37.75 | $37.81 | $37.75 | $37.79 | $37.79 | 2,103 |
| 2024-03-01 | $37.73 | $37.79 | $37.73 | $37.79 | $37.79 | 4,202 |
| 2024-02-29 | $37.65 | $37.70 | $37.58 | $37.70 | $37.70 | 12,070 |
| 2024-02-28 | $37.61 | $37.61 | $37.61 | $37.61 | $37.61 | 2,380 |
| 2024-02-27 | $37.66 | $37.66 | $37.59 | $37.63 | $37.63 | 3,085 |
| 2024-02-26 | $37.62 | $37.63 | $37.60 | $37.61 | $37.61 | 2,073 |
| 2024-02-23 | $37.65 | $37.66 | $37.61 | $37.62 | $37.62 | 21,422 |
| 2024-02-22 | $37.53 | $37.62 | $37.53 | $37.62 | $37.62 | 14,048 |
| 2024-02-21 | $37.26 | $37.32 | $37.22 | $37.32 | $37.32 | 12,336 |
| 2024-02-20 | $37.28 | $37.29 | $37.26 | $37.29 | $37.29 | 4,583 |
| 2024-02-16 | $37.36 | $37.48 | $37.36 | $37.39 | $37.39 | 6,291 |
| 2024-02-15 | $37.37 | $37.43 | $37.34 | $37.42 | $37.42 | 36,161 |
| 2024-02-14 | $37.27 | $37.36 | $37.22 | $37.36 | $37.36 | 5,457 |
| 2024-02-13 | $37.22 | $37.26 | $37.14 | $37.18 | $37.18 | 30,013 |
| 2024-02-12 | $37.45 | $37.50 | $37.40 | $37.42 | $37.42 | 8,601 |
| 2024-02-09 | $37.36 | $37.42 | $37.36 | $37.42 | $37.42 | 8,771 |
| 2024-02-08 | $37.33 | $37.35 | $37.32 | $37.35 | $37.35 | 3,335 |
| 2024-02-07 | $37.29 | $37.34 | $37.28 | $37.34 | $37.34 | 12,080 |
| 2024-02-06 | $37.19 | $37.21 | $37.16 | $37.21 | $37.21 | 2,022 |
| 2024-02-05 | $37.17 | $37.18 | $37.15 | $37.15 | $37.15 | 3,807 |
| 2024-02-02 | $37.06 | $37.24 | $37.06 | $37.20 | $37.20 | 12,724 |
| 2024-02-01 | $36.91 | $37.04 | $36.85 | $37.04 | $37.04 | 157,882 |
| 2024-01-31 | $36.97 | $36.97 | $36.84 | $36.84 | $36.84 | 71,817 |
| 2024-01-30 | $37.07 | $37.13 | $37.06 | $37.08 | $37.08 | 4,490 |
| 2024-01-29 | $37.05 | $37.13 | $37.00 | $37.11 | $37.11 | 5,053 |
| 2024-01-26 | $37.03 | $37.04 | $36.97 | $36.99 | $36.99 | 7,471 |
| 2024-01-25 | $36.98 | $37.03 | $36.97 | $37.01 | $37.01 | 5,174 |
| 2024-01-24 | $36.99 | $37.05 | $36.92 | $36.92 | $36.92 | 10,219 |
| 2024-01-23 | $36.93 | $36.93 | $36.86 | $36.91 | $36.91 | 2,655 |
| 2024-01-22 | $36.87 | $36.89 | $36.84 | $36.84 | $36.84 | 4,641 |
| 2024-01-19 | $36.65 | $36.82 | $36.65 | $36.82 | $36.82 | 1,269 |
| 2024-01-18 | $36.46 | $36.55 | $36.39 | $36.55 | $36.55 | 8,591 |
| 2024-01-17 | $36.35 | $36.39 | $36.31 | $36.38 | $36.38 | 5,126 |
| 2024-01-16 | $36.49 | $36.51 | $36.42 | $36.48 | $36.48 | 46,244 |
| 2024-01-12 | $36.59 | $36.61 | $36.51 | $36.56 | $36.56 | 49,671 |
| 2024-01-11 | $36.44 | $36.52 | $36.37 | $36.52 | $36.52 | 16,132 |
| 2024-01-10 | $36.42 | $36.56 | $36.42 | $36.53 | $36.53 | 3,556 |
| 2024-01-09 | $36.35 | $36.44 | $36.34 | $36.41 | $36.41 | 14,097 |
| 2024-01-08 | $36.24 | $36.43 | $36.24 | $36.43 | $36.43 | 10,561 |
| 2024-01-05 | $36.22 | $36.22 | $36.09 | $36.16 | $36.16 | 5,546 |
| 2024-01-04 | $36.21 | $36.25 | $36.09 | $36.09 | $36.09 | 9,481 |
| 2024-01-03 | $36.23 | $36.23 | $36.16 | $36.16 | $36.16 | 15,934 |
| 2024-01-02 | $36.26 | $36.35 | $36.26 | $36.34 | $36.34 | 13,320 |
| 2023-12-29 | $36.46 | $36.50 | $36.37 | $36.43 | $36.43 | 5,656 |
| 2023-12-28 | $36.48 | $36.54 | $36.46 | $36.48 | $36.48 | 25,155 |
| 2023-12-27 | $36.09 | $36.47 | $36.09 | $36.47 | $36.47 | 5,710 |
| 2023-12-26 | $36.36 | $36.43 | $36.36 | $36.42 | $36.42 | 17,342 |
| 2023-12-22 | $36.35 | $36.39 | $36.31 | $36.34 | $36.34 | 9,329 |
| 2023-12-21 | $36.20 | $36.30 | $36.12 | $36.27 | $36.27 | 75,635 |
| 2023-12-20 | $36.37 | $36.40 | $36.12 | $36.12 | $36.12 | 5,238 |
| 2023-12-19 | $36.38 | $36.38 | $36.32 | $36.37 | $36.37 | 14,687 |
| 2023-12-18 | $36.32 | $36.34 | $36.27 | $36.30 | $36.30 | 11,776 |
| 2023-12-15 | $36.15 | $36.23 | $36.13 | $36.23 | $36.23 | 123,874 |
| 2023-12-14 | $36.15 | $36.19 | $36.15 | $36.18 | $36.18 | 31,711 |
| 2023-12-13 | $35.84 | $36.18 | $35.84 | $36.18 | $36.18 | 4,620 |
| 2023-12-12 | $35.74 | $35.85 | $35.69 | $35.85 | $35.85 | 8,070 |
| 2023-12-11 | $35.60 | $35.77 | $35.60 | $35.77 | $35.77 | 6,287 |
| 2023-12-08 | $35.49 | $35.70 | $35.49 | $35.68 | $35.68 | 8,649 |
| 2023-12-07 | $35.52 | $35.64 | $35.52 | $35.58 | $35.58 | 23,890 |
| 2023-12-06 | $35.61 | $35.61 | $35.39 | $35.42 | $35.42 | 20,695 |
| 2023-12-05 | $35.53 | $35.54 | $35.47 | $35.49 | $35.49 | 9,601 |
| 2023-12-04 | $35.40 | $35.52 | $35.39 | $35.52 | $35.52 | 9,608 |
| 2023-12-01 | $35.48 | $35.65 | $35.48 | $35.63 | $35.63 | 3,488 |
| 2023-11-30 | $35.42 | $35.49 | $35.35 | $35.49 | $35.49 | 5,743 |
| 2023-11-29 | $35.54 | $35.54 | $35.40 | $35.43 | $35.43 | 21,549 |
| 2023-11-28 | $35.35 | $35.47 | $35.35 | $35.41 | $35.41 | 6,717 |
| 2023-11-27 | $35.38 | $35.38 | $35.37 | $35.38 | $35.38 | 1,761 |
| 2023-11-24 | $35.45 | $35.45 | $35.36 | $35.41 | $35.41 | 5,580 |
| 2023-11-22 | $35.31 | $35.41 | $35.31 | $35.38 | $35.38 | 397,023 |
| 2023-11-21 | $35.28 | $35.31 | $35.21 | $35.31 | $35.31 | 113,498 |
| 2023-11-20 | $35.22 | $35.42 | $35.22 | $35.39 | $35.39 | 23,167 |
| 2023-11-17 | $35.12 | $35.23 | $35.12 | $35.20 | $35.20 | 12,686 |
| 2023-11-16 | $35.13 | $35.17 | $35.07 | $35.16 | $35.16 | 6,676 |
| 2023-11-15 | $35.23 | $35.23 | $35.13 | $35.13 | $35.13 | 5,431 |
| 2023-11-14 | $35.10 | $35.15 | $35.07 | $35.12 | $35.12 | 9,664 |
| 2023-11-13 | $34.59 | $34.74 | $34.59 | $34.70 | $34.70 | 21,335 |
| 2023-11-10 | $34.47 | $34.70 | $34.47 | $34.70 | $34.70 | 6,733 |
| 2023-11-09 | $34.54 | $34.58 | $34.38 | $34.40 | $34.40 | 5,090 |
| 2023-11-08 | $34.51 | $34.58 | $34.43 | $34.57 | $34.57 | 15,899 |
| 2023-11-07 | $34.51 | $34.59 | $34.43 | $34.55 | $34.55 | 4,538 |
| 2023-11-06 | $34.49 | $34.49 | $34.39 | $34.45 | $34.45 | 49,674 |
| 2023-11-03 | $34.42 | $34.52 | $34.36 | $34.44 | $34.44 | 17,539 |
| 2023-11-02 | $34.06 | $34.25 | $33.98 | $34.25 | $34.25 | 64,446 |
| 2023-11-01 | $33.61 | $33.89 | $33.61 | $33.87 | $33.87 | 260,339 |
| 2023-10-31 | $33.55 | $33.68 | $33.50 | $33.64 | $33.64 | 8,449 |
| 2023-10-30 | $33.47 | $33.59 | $33.37 | $33.57 | $33.57 | 29,840 |
| 2023-10-27 | $33.50 | $33.50 | $33.25 | $33.34 | $33.34 | 15,140 |
| 2023-10-26 | $33.59 | $33.60 | $33.40 | $33.43 | $33.43 | 61,851 |
| 2023-10-25 | $33.80 | $33.80 | $33.61 | $33.65 | $33.65 | 620,135 |
| 2023-10-24 | $33.89 | $33.96 | $33.82 | $33.94 | $33.94 | 204,999 |
| 2023-10-23 | $33.73 | $33.90 | $33.59 | $33.80 | $33.80 | 41,541 |
| 2023-10-20 | $33.97 | $33.98 | $33.83 | $33.83 | $33.83 | 32,841 |
| 2023-10-19 | $34.21 | $34.30 | $34.02 | $34.06 | $34.06 | 21,312 |
| 2023-10-18 | $34.39 | $34.39 | $34.16 | $34.23 | $34.23 | 31,519 |
| 2023-10-17 | $34.35 | $34.52 | $34.30 | $34.44 | $34.44 | 19,930 |
| 2023-10-16 | $34.40 | $34.53 | $34.40 | $34.49 | $34.49 | 114,420 |
| 2023-10-13 | $34.46 | $34.46 | $34.22 | $34.26 | $34.26 | 10,531 |
| 2023-10-12 | $34.47 | $34.48 | $34.25 | $34.35 | $34.35 | 43,595 |
| 2023-10-11 | $34.45 | $34.48 | $34.33 | $34.48 | $34.48 | 39,151 |
| 2023-10-10 | $34.33 | $34.52 | $34.33 | $34.38 | $34.38 | 17,961 |
| 2023-10-09 | $34.12 | $34.32 | $34.08 | $34.27 | $34.27 | 29,377 |
| 2023-10-06 | $33.84 | $34.26 | $33.76 | $34.11 | $34.11 | 152,801 |
| 2023-10-05 | $33.90 | $33.97 | $33.78 | $33.95 | $33.95 | 75,092 |
| 2023-10-04 | $33.85 | $33.97 | $33.70 | $33.95 | $33.95 | 52,812 |
| 2023-10-03 | $33.98 | $34.00 | $33.68 | $33.79 | $33.79 | 47,021 |
| 2023-10-02 | $34.00 | $34.06 | $33.88 | $34.06 | $34.06 | 51,506 |
| 2023-09-29 | $34.21 | $34.22 | $33.98 | $34.05 | $34.05 | 35,585 |
| 2023-09-28 | $33.95 | $34.16 | $33.94 | $34.11 | $34.11 | 271,551 |
| 2023-09-27 | $34.00 | $34.03 | $33.82 | $33.96 | $33.96 | 47,773 |
| 2023-09-26 | $34.15 | $34.15 | $33.94 | $34.00 | $34.00 | 61,355 |
| 2023-09-25 | $34.09 | $34.25 | $34.07 | $34.23 | $34.23 | 76,861 |
| 2023-09-22 | $34.17 | $34.35 | $34.15 | $34.20 | $34.20 | 85,317 |
| 2023-09-21 | $34.40 | $34.40 | $34.17 | $34.24 | $34.24 | 159,185 |
| 2023-09-20 | $34.80 | $34.80 | $34.54 | $34.54 | $34.54 | 45,204 |
| 2023-09-19 | $34.74 | $34.76 | $34.62 | $34.74 | $34.74 | 135,902 |
| 2023-09-18 | $34.72 | $34.84 | $34.72 | $34.78 | $34.78 | 119,006 |
| 2023-09-15 | $35.05 | $35.09 | $34.73 | $34.76 | $34.76 | 204,119 |
| 2023-09-14 | $35.08 | $35.19 | $35.06 | $35.19 | $35.19 | 40,392 |
| 2023-09-13 | $34.93 | $34.93 | $34.79 | $34.88 | $34.88 | 6,903 |
| 2023-09-12 | $34.85 | $34.95 | $34.81 | $34.83 | $34.83 | 5,556 |
| 2023-09-11 | $34.82 | $34.96 | $34.82 | $34.96 | $34.96 | 3,812 |
| 2023-09-08 | $34.68 | $34.79 | $34.68 | $34.79 | $34.79 | 2,199 |
| 2023-09-07 | $34.58 | $34.71 | $34.58 | $34.68 | $34.68 | 9,477 |
| 2023-09-06 | $34.76 | $34.76 | $34.62 | $34.76 | $34.76 | 71,094 |
| 2023-09-05 | $34.93 | $34.99 | $34.88 | $34.94 | $34.94 | 7,287 |
| 2023-09-01 | $35.00 | $35.01 | $34.92 | $35.00 | $35.00 | 2,531 |
| 2023-08-31 | $34.96 | $35.00 | $34.92 | $34.95 | $34.95 | 69,379 |
| 2023-08-30 | $34.90 | $34.98 | $34.87 | $34.92 | $34.92 | 47,755 |
| 2023-08-29 | $34.55 | $34.85 | $34.55 | $34.83 | $34.83 | 3,434 |
| 2023-08-28 | $34.39 | $34.49 | $34.36 | $34.49 | $34.49 | 3,847 |
| 2023-08-25 | $34.10 | $34.33 | $34.10 | $34.29 | $34.29 | 4,759 |
| 2023-08-24 | $34.46 | $34.49 | $34.12 | $34.12 | $34.12 | 32,087 |
| 2023-08-23 | $34.25 | $34.44 | $34.25 | $34.42 | $34.42 | 25,543 |
| 2023-08-22 | $34.24 | $34.24 | $34.12 | $34.15 | $34.15 | 6,561 |
| 2023-08-21 | $34.10 | $34.22 | $33.95 | $34.22 | $34.22 | 7,462 |
| 2023-08-18 | $33.86 | $34.00 | $33.86 | $34.00 | $34.00 | 6,284 |
| 2023-08-17 | $34.23 | $34.23 | $33.98 | $34.02 | $34.02 | 2,391 |
| 2023-08-16 | $34.42 | $34.42 | $34.21 | $34.21 | $34.21 | 12,324 |
| 2023-08-15 | $34.43 | $34.45 | $34.33 | $34.35 | $34.35 | 3,573 |
| 2023-08-14 | $34.47 | $34.57 | $34.42 | $34.57 | $34.57 | 6,339 |
| 2023-08-11 | $34.33 | $34.50 | $34.33 | $34.47 | $34.47 | 8,758 |
| 2023-08-10 | $34.49 | $34.66 | $34.44 | $34.44 | $34.44 | 2,451 |
| 2023-08-09 | $34.43 | $34.55 | $34.43 | $34.45 | $34.45 | 27,103 |
| 2023-08-08 | $34.47 | $34.57 | $34.38 | $34.57 | $34.57 | 22,943 |
| 2023-08-07 | $34.46 | $34.63 | $34.46 | $34.63 | $34.63 | 359,249 |
| 2023-08-04 | $34.57 | $34.64 | $34.41 | $34.43 | $34.43 | 5,318 |
| 2023-08-03 | $34.37 | $34.58 | $34.37 | $34.52 | $34.52 | 21,336 |
| 2023-08-02 | $34.57 | $34.57 | $34.49 | $34.54 | $34.54 | 9,083 |
| 2023-08-01 | $34.70 | $34.75 | $34.70 | $34.75 | $34.75 | 26,514 |
| 2023-07-31 | $34.84 | $34.84 | $34.73 | $34.77 | $34.77 | 970 |
| 2023-07-28 | $34.73 | $34.79 | $34.73 | $34.77 | $34.77 | 3,478 |
| 2023-07-27 | $34.72 | $34.78 | $34.61 | $34.61 | $34.61 | 34,288 |
| 2023-07-26 | $34.72 | $34.73 | $34.63 | $34.70 | $34.70 | 11,160 |
| 2023-07-25 | $34.64 | $34.71 | $34.63 | $34.70 | $34.70 | 22,701 |
| 2023-07-24 | $34.58 | $34.69 | $34.58 | $34.63 | $34.63 | 20,608 |
| 2023-07-21 | $34.59 | $34.63 | $34.57 | $34.60 | $34.60 | 58,745 |
| 2023-07-20 | $34.57 | $34.61 | $34.51 | $34.56 | $34.56 | 14,022 |
| 2023-07-19 | $34.63 | $34.65 | $34.60 | $34.63 | $34.63 | 20,842 |
| 2023-07-18 | $34.55 | $34.59 | $34.54 | $34.58 | $34.58 | 7,413 |
| 2023-07-17 | $34.47 | $34.51 | $34.47 | $34.51 | $34.51 | 16,093 |
| 2023-07-14 | $34.47 | $34.47 | $34.41 | $34.44 | $34.44 | 6,160 |
| 2023-07-13 | $34.40 | $34.46 | $34.38 | $34.46 | $34.46 | 5,871 |
| 2023-07-12 | $34.28 | $34.37 | $34.28 | $34.31 | $34.31 | 3,884 |
| 2023-07-11 | $34.07 | $34.17 | $34.06 | $34.17 | $34.17 | 934 |
| 2023-07-10 | $33.96 | $34.01 | $33.95 | $34.01 | $34.01 | 923 |
| 2023-07-07 | $34.03 | $34.13 | $33.97 | $33.97 | $33.97 | 104,330 |
| 2023-07-06 | $33.92 | $34.02 | $33.87 | $34.02 | $34.02 | 2,867 |
| 2023-07-05 | $34.17 | $34.18 | $34.12 | $34.17 | $34.17 | 4,596 |
| 2023-07-03 | $34.15 | $34.19 | $34.15 | $34.19 | $34.19 | 198 |
| 2023-06-30 | $34.11 | $34.21 | $34.10 | $34.21 | $34.21 | 4,969 |
| 2023-06-29 | $33.87 | $33.97 | $33.86 | $33.94 | $33.94 | 14,952 |
| 2023-06-28 | $33.83 | $33.85 | $33.79 | $33.83 | $33.83 | 26,193 |
| 2023-06-27 | $33.66 | $33.86 | $33.66 | $33.86 | $33.86 | 9,481 |
| 2023-06-26 | $33.71 | $33.71 | $33.61 | $33.61 | $33.61 | 1,559 |
| 2023-06-23 | $33.71 | $33.71 | $33.67 | $33.70 | $33.70 | 26,163 |
| 2023-06-22 | $33.73 | $33.81 | $33.73 | $33.81 | $33.81 | 3,288 |
| 2023-06-21 | $33.70 | $33.76 | $33.68 | $33.75 | $33.75 | 66,356 |
| 2023-06-20 | $33.81 | $33.84 | $33.68 | $33.84 | $33.84 | 37,921 |
| 2023-06-16 | $33.96 | $33.99 | $33.89 | $33.89 | $33.89 | 51,257 |
| 2023-06-15 | $33.66 | $33.97 | $33.66 | $33.93 | $33.93 | 15,842 |
| 2023-06-14 | $33.75 | $33.79 | $33.70 | $33.70 | $33.70 | 2,045 |
| 2023-06-13 | $33.68 | $33.72 | $33.65 | $33.69 | $33.69 | 6,774 |
| 2023-06-12 | $33.38 | $33.54 | $33.37 | $33.53 | $33.53 | 12,136 |
| 2023-06-09 | $33.44 | $33.44 | $33.31 | $33.37 | $33.37 | 931 |
| 2023-06-08 | $33.22 | $33.31 | $33.22 | $33.31 | $33.31 | 320 |
| 2023-06-07 | $33.33 | $33.33 | $33.14 | $33.19 | $33.19 | 7,476 |
| 2023-06-06 | $33.08 | $33.26 | $33.08 | $33.26 | $33.26 | 1,793 |
| 2023-06-05 | $33.20 | $33.29 | $33.18 | $33.18 | $33.18 | 3,028 |
| 2023-06-02 | $33.00 | $33.23 | $33.00 | $33.23 | $33.23 | 41,323 |
| 2023-06-01 | $32.67 | $32.93 | $32.67 | $32.85 | $32.85 | 2,921 |
| 2023-05-31 | $32.66 | $32.69 | $32.56 | $32.65 | $32.65 | 7,411 |
| 2023-05-30 | $32.87 | $32.87 | $32.75 | $32.76 | $32.76 | 12,740 |
| 2023-05-26 | $32.61 | $32.79 | $32.61 | $32.79 | $32.79 | 12,511 |
| 2023-05-25 | $32.33 | $32.47 | $32.33 | $32.47 | $32.47 | 6,066 |
| 2023-05-24 | $32.28 | $32.28 | $32.20 | $32.26 | $32.26 | 8,940 |
| 2023-05-23 | $32.63 | $32.64 | $32.42 | $32.42 | $32.42 | 7,389 |
| 2023-05-22 | $32.65 | $32.72 | $32.65 | $32.69 | $32.69 | 1,258 |
| 2023-05-19 | $32.77 | $32.77 | $32.62 | $32.70 | $32.70 | 5,301 |
| 2023-05-18 | $32.52 | $32.71 | $32.50 | $32.71 | $32.71 | 8,928 |
| 2023-05-17 | $32.27 | $32.50 | $32.27 | $32.50 | $32.50 | 4,708 |
| 2023-05-16 | $32.33 | $32.33 | $32.22 | $32.22 | $32.22 | 19,921 |
| 2023-05-15 | $32.26 | $32.35 | $32.26 | $32.35 | $32.35 | 7,077 |
| 2023-05-12 | $32.35 | $32.35 | $32.12 | $32.28 | $32.28 | 21,978 |
| 2023-05-11 | $32.23 | $32.31 | $32.23 | $32.30 | $32.30 | 2,022 |
| 2023-05-10 | $32.34 | $32.37 | $32.23 | $32.35 | $32.35 | 78,765 |
| 2023-05-09 | $32.22 | $32.30 | $32.21 | $32.24 | $32.24 | 8,860 |
| 2023-05-08 | $32.29 | $32.34 | $32.29 | $32.34 | $32.34 | 9,286 |
| 2023-05-05 | $32.17 | $32.33 | $32.15 | $32.31 | $32.31 | 1,444 |
| 2023-05-04 | $31.92 | $31.93 | $31.87 | $31.91 | $31.91 | 5,906 |
| 2023-05-03 | $32.26 | $32.34 | $32.05 | $32.05 | $32.05 | 6,836 |
| 2023-05-02 | $32.12 | $32.24 | $32.12 | $32.24 | $32.24 | 3,015 |
| 2023-05-01 | $32.49 | $32.56 | $32.47 | $32.47 | $32.47 | 10,797 |
| 2023-04-28 | $32.33 | $32.46 | $32.33 | $32.46 | $32.46 | 75,694 |
| 2023-04-27 | $31.94 | $32.31 | $31.94 | $32.28 | $32.28 | 111,288 |
| 2023-04-26 | $31.93 | $32.02 | $31.86 | $31.87 | $31.87 | 5,131 |
| 2023-04-25 | $32.19 | $32.19 | $31.97 | $31.97 | $31.97 | 4,882 |
| 2023-04-24 | $32.25 | $32.32 | $32.22 | $32.27 | $32.27 | 7,871 |
| 2023-04-21 | $32.22 | $32.30 | $32.19 | $32.27 | $32.27 | 49,204 |
| 2023-04-20 | $32.25 | $32.33 | $32.16 | $32.24 | $32.24 | 3,914 |
| 2023-04-19 | $32.24 | $32.38 | $32.23 | $32.35 | $32.35 | 76,794 |
| 2023-04-18 | $32.34 | $32.36 | $32.27 | $32.36 | $32.36 | 12,635 |
| 2023-04-17 | $32.18 | $32.32 | $32.18 | $32.32 | $32.32 | 8,788 |
| 2023-04-14 | $32.35 | $32.35 | $32.14 | $32.24 | $32.24 | 16,678 |
| 2023-04-13 | $32.05 | $32.29 | $32.05 | $32.27 | $32.27 | 650,662 |
| 2023-04-12 | $32.17 | $32.19 | $31.99 | $32.00 | $32.00 | 6,509 |
| 2023-04-11 | $32.10 | $32.14 | $32.07 | $32.07 | $32.07 | 10,925 |
| 2023-04-10 | $31.94 | $32.06 | $31.94 | $32.06 | $32.06 | 7,365 |
| 2023-04-06 | $31.93 | $32.11 | $31.93 | $32.06 | $32.06 | 13,448 |
| 2023-04-05 | $31.97 | $31.99 | $31.90 | $31.99 | $31.99 | 2,280 |
| 2023-04-04 | $32.00 | $32.06 | $31.97 | $32.03 | $32.03 | 7,612 |
| 2023-04-03 | $32.10 | $32.14 | $32.01 | $32.12 | $32.12 | 46,545 |
| 2023-03-31 | $31.88 | $32.02 | $31.85 | $32.02 | $32.02 | 2,195 |
| 2023-03-30 | $31.74 | $31.76 | $31.65 | $31.74 | $31.74 | 17,906 |
| 2023-03-29 | $31.56 | $31.65 | $31.51 | $31.65 | $31.65 | 19,699 |
| 2023-03-28 | $31.44 | $31.44 | $31.27 | $31.36 | $31.36 | 14,768 |
| 2023-03-27 | $31.47 | $31.49 | $31.38 | $31.38 | $31.38 | 19,470 |
| 2023-03-24 | $31.14 | $31.36 | $31.14 | $31.36 | $31.36 | 5,387 |
| 2023-03-23 | $31.33 | $31.54 | $31.12 | $31.29 | $31.29 | 31,429 |
| 2023-03-22 | $31.48 | $31.65 | $31.26 | $31.26 | $31.26 | 30,161 |
| 2023-03-21 | $31.49 | $31.53 | $31.35 | $31.53 | $31.53 | 49,673 |
| 2023-03-20 | $31.16 | $31.30 | $31.12 | $31.24 | $31.24 | 70,382 |
| 2023-03-17 | $31.17 | $31.25 | $31.06 | $31.11 | $31.11 | 5,055 |
| 2023-03-16 | $30.91 | $31.30 | $30.91 | $31.29 | $31.29 | 4,631 |
| 2023-03-15 | $30.86 | $30.93 | $30.75 | $30.93 | $30.93 | 9,432 |
| 2023-03-14 | $31.03 | $31.12 | $30.91 | $31.06 | $31.06 | 8,036 |
| 2023-03-13 | $30.67 | $30.93 | $30.67 | $30.79 | $30.79 | 18,504 |
| 2023-03-10 | $30.92 | $30.94 | $30.76 | $30.76 | $30.76 | 10,168 |
| 2023-03-09 | $31.45 | $31.45 | $30.99 | $31.03 | $31.03 | 180,611 |
| 2023-03-08 | $31.36 | $31.41 | $31.26 | $31.36 | $31.36 | 9,468 |
| 2023-03-07 | $31.65 | $31.65 | $31.33 | $31.35 | $31.35 | 12,722 |
| 2023-03-06 | $31.75 | $31.79 | $31.66 | $31.66 | $31.66 | 1,171 |
| 2023-03-03 | $31.46 | $31.64 | $31.46 | $31.64 | $31.64 | 3,885 |
| 2023-03-02 | $31.16 | $31.33 | $31.12 | $31.33 | $31.33 | 14,580 |
| 2023-03-01 | $31.29 | $31.29 | $31.16 | $31.19 | $31.19 | 5,645 |
| 2023-02-28 | $31.33 | $31.35 | $31.27 | $31.32 | $31.32 | 3,623 |
| 2023-02-27 | $31.42 | $31.48 | $31.34 | $31.34 | $31.34 | 16,203 |
| 2023-02-24 | $31.19 | $31.26 | $31.18 | $31.26 | $31.26 | 7,149 |
| 2023-02-23 | $31.55 | $31.55 | $31.37 | $31.49 | $31.49 | 12,839 |
| 2023-02-22 | $31.40 | $31.48 | $31.31 | $31.38 | $31.38 | 31,979 |
| 2023-02-21 | $31.54 | $31.54 | $31.40 | $31.42 | $31.42 | 9,502 |
| 2023-02-17 | $31.70 | $31.77 | $31.66 | $31.77 | $31.77 | 16,346 |
| 2023-02-16 | $31.82 | $32.05 | $31.82 | $31.84 | $31.84 | 16,243 |
| 2023-02-15 | $31.95 | $32.06 | $31.95 | $32.06 | $32.06 | 6,313 |
| 2023-02-14 | $31.98 | $32.09 | $31.85 | $32.05 | $32.05 | 35,147 |
| 2023-02-13 | $31.87 | $31.99 | $31.87 | $31.98 | $31.98 | 51,629 |
| 2023-02-10 | $31.69 | $31.83 | $31.69 | $31.82 | $31.82 | 41,601 |
| 2023-02-09 | $32.00 | $32.02 | $31.75 | $31.79 | $31.79 | 1,443,382 |
| 2023-02-08 | $32.08 | $32.08 | $31.91 | $31.92 | $31.92 | 392,369 |
| 2023-02-07 | $31.85 | $32.16 | $31.81 | $32.15 | $32.15 | 208,098 |
| 2023-02-06 | $31.91 | $31.93 | $31.85 | $31.88 | $31.88 | 39,047 |
| 2023-02-03 | $32.12 | $32.18 | $32.00 | $32.02 | $32.02 | 22,621 |
| 2023-02-02 | $32.13 | $32.26 | $32.05 | $32.21 | $32.21 | 500,135 |
| 2023-02-01 | $31.75 | $32.07 | $31.61 | $31.97 | $31.97 | 47,651 |
| 2023-01-31 | $31.57 | $31.77 | $31.57 | $31.77 | $31.77 | 26,417 |
| 2023-01-30 | $31.65 | $31.68 | $31.47 | $31.47 | $31.47 | 3,170 |
| 2023-01-27 | $31.69 | $31.79 | $31.69 | $31.74 | $31.74 | 5,435 |
| 2023-01-26 | $31.56 | $31.67 | $31.48 | $31.67 | $31.67 | 153,361 |
| 2023-01-25 | $31.33 | $31.48 | $31.20 | $31.46 | $31.46 | 9,872 |
| 2023-01-24 | $31.43 | $31.49 | $31.41 | $31.48 | $31.48 | 26,024 |
| 2023-01-23 | $31.47 | $31.58 | $31.43 | $31.49 | $31.49 | 70,244 |
| 2023-01-20 | $31.02 | $31.28 | $31.02 | $31.28 | $31.28 | 22,518 |
| 2023-01-19 | $30.98 | $31.03 | $30.84 | $30.95 | $30.95 | 5,235 |
| 2023-01-18 | $31.43 | $31.43 | $31.05 | $31.05 | $31.05 | 20,401 |
| 2023-01-17 | $31.43 | $31.43 | $31.31 | $31.32 | $31.32 | 7,722 |
| 2023-01-13 | $31.18 | $31.33 | $31.17 | $31.33 | $31.33 | 14,550 |
| 2023-01-12 | $31.12 | $31.30 | $31.12 | $31.21 | $31.21 | 11,071 |
| 2023-01-11 | $31.03 | $31.16 | $31.03 | $31.16 | $31.16 | 12,906 |
| 2023-01-10 | $30.84 | $30.96 | $30.83 | $30.96 | $30.96 | 124,343 |
| 2023-01-09 | $30.89 | $31.07 | $30.82 | $30.82 | $30.82 | 5,035 |
| 2023-01-06 | $30.54 | $30.90 | $30.51 | $30.80 | $30.80 | 187,432 |
| 2023-01-05 | $30.50 | $30.56 | $30.41 | $30.41 | $30.41 | 123,104 |
| 2023-01-04 | $30.58 | $30.70 | $30.53 | $30.61 | $30.61 | 8,532 |
| 2023-01-03 | $30.70 | $30.71 | $30.45 | $30.53 | $30.53 | 6,520 |
| 2022-12-30 | $30.47 | $30.65 | $30.46 | $30.65 | $30.65 | 5,415 |
| 2022-12-29 | $30.59 | $30.65 | $30.56 | $30.59 | $30.59 | 10,525 |
| 2022-12-28 | $30.50 | $30.61 | $30.37 | $30.39 | $30.39 | 26,880 |
| 2022-12-27 | $30.57 | $30.64 | $30.52 | $30.59 | $30.59 | 6,268 |
| 2022-12-23 | $30.45 | $30.62 | $30.41 | $30.57 | $30.57 | 55,698 |
| 2022-12-22 | $30.48 | $30.49 | $30.27 | $30.48 | $30.48 | 18,571 |
| 2022-12-21 | $30.75 | $30.79 | $30.71 | $30.71 | $30.71 | 90,365 |
| 2022-12-20 | $30.39 | $30.57 | $30.39 | $30.50 | $30.50 | 4,519 |
| 2022-12-19 | $30.58 | $30.58 | $30.43 | $30.53 | $30.53 | 85,865 |
| 2022-12-16 | $30.68 | $30.69 | $30.48 | $30.59 | $30.59 | 40,673 |
| 2022-12-15 | $30.92 | $30.92 | $30.72 | $30.75 | $30.75 | 13,827 |
| 2022-12-14 | $31.35 | $31.39 | $31.11 | $31.19 | $31.19 | 4,241 |
| 2022-12-13 | $31.33 | $31.36 | $31.16 | $31.25 | $31.25 | 26,840 |
| 2022-12-12 | $30.94 | $31.13 | $30.94 | $31.08 | $31.08 | 14,728 |
| 2022-12-09 | $31.06 | $31.09 | $30.94 | $30.94 | $30.94 | 20,838 |
| 2022-12-08 | $31.05 | $31.05 | $30.99 | $31.01 | $31.01 | 15,541 |
| 2022-12-07 | $30.96 | $30.96 | $30.88 | $30.88 | $30.88 | 11,520 |
| 2022-12-06 | $31.08 | $31.20 | $30.85 | $30.96 | $30.96 | 58,772 |
| 2022-12-05 | $31.25 | $31.28 | $31.10 | $31.10 | $31.10 | 3,847 |
| 2022-12-02 | $31.17 | $31.41 | $31.17 | $31.35 | $31.35 | 17,507 |
| 2022-12-01 | $31.46 | $31.46 | $31.34 | $31.38 | $31.38 | 53,366 |
| 2022-11-30 | $30.94 | $31.36 | $30.86 | $31.36 | $31.36 | 16,090 |
| 2022-11-29 | $30.87 | $30.95 | $30.87 | $30.94 | $30.94 | 3,488 |
| 2022-11-28 | $31.05 | $31.05 | $30.91 | $30.91 | $30.91 | 9,301 |
| 2022-11-25 | $31.20 | $31.20 | $31.16 | $31.16 | $31.16 | 2,694 |
| 2022-11-23 | $31.02 | $31.15 | $31.02 | $31.14 | $31.14 | 1,543,187 |
| 2022-11-22 | $30.98 | $31.07 | $30.91 | $31.05 | $31.05 | 17,156 |
| 2022-11-21 | $30.85 | $30.90 | $30.79 | $30.87 | $30.87 | 73,618 |
| 2022-11-18 | $30.89 | $30.92 | $30.78 | $30.89 | $30.89 | 9,848 |
| 2022-11-17 | $30.69 | $30.82 | $30.66 | $30.80 | $30.80 | 35,437 |
| 2022-11-16 | $30.83 | $30.90 | $30.83 | $30.90 | $30.90 | 26,976 |
| 2022-11-15 | $31.04 | $31.08 | $30.85 | $30.98 | $30.98 | 43,669 |
| 2022-11-14 | $30.80 | $31.00 | $30.78 | $30.78 | $30.78 | 185,048 |
| 2022-11-11 | $30.78 | $30.98 | $30.77 | $30.95 | $30.95 | 16,243 |
| 2022-11-10 | $30.63 | $30.82 | $30.53 | $30.82 | $30.82 | 201,669 |
| 2022-11-09 | $30.27 | $30.27 | $29.99 | $30.03 | $30.03 | 65,306 |
| 2022-11-08 | $30.28 | $30.42 | $30.16 | $30.27 | $30.27 | 14,811 |
| 2022-11-07 | $30.08 | $30.25 | $30.08 | $30.22 | $30.22 | 32,835 |
| 2022-11-04 | $30.03 | $30.15 | $29.84 | $30.09 | $30.09 | 82,375 |
| 2022-11-03 | $29.85 | $29.98 | $29.85 | $29.88 | $29.88 | 50,681 |
| 2022-11-02 | $30.32 | $30.54 | $30.02 | $30.02 | $30.02 | 61,063 |
| 2022-11-01 | $30.52 | $30.52 | $30.36 | $30.42 | $30.42 | 22,769 |
| 2022-10-31 | $30.42 | $30.50 | $30.39 | $30.46 | $30.46 | 59,036 |
| 2022-10-28 | $30.27 | $30.54 | $30.20 | $30.54 | $30.54 | 102,004 |
| 2022-10-27 | $30.24 | $30.36 | $30.15 | $30.20 | $30.20 | 87,107 |
| 2022-10-26 | $30.22 | $30.43 | $30.20 | $30.27 | $30.27 | 124,661 |
| 2022-10-25 | $30.11 | $30.33 | $30.11 | $30.33 | $30.33 | 51,018 |
| 2022-10-24 | $30.05 | $30.13 | $29.90 | $30.06 | $30.06 | 116,560 |
| 2022-10-21 | $29.62 | $29.98 | $29.53 | $29.96 | $29.96 | 212,666 |
| 2022-10-20 | $29.68 | $29.84 | $29.54 | $29.55 | $29.55 | 93,350 |
| 2022-10-19 | $29.74 | $29.81 | $29.58 | $29.67 | $29.67 | 90,269 |
| 2022-10-18 | $29.97 | $29.97 | $29.68 | $29.79 | $29.79 | 103,059 |
| 2022-10-17 | $29.56 | $29.68 | $29.56 | $29.59 | $29.59 | 109,610 |
| 2022-10-14 | $29.73 | $29.73 | $29.25 | $29.27 | $29.27 | 336,463 |
| 2022-10-13 | $28.97 | $29.68 | $28.89 | $29.61 | $29.61 | 199,481 |
| 2022-10-12 | $29.34 | $29.38 | $29.25 | $29.26 | $29.26 | 169,650 |
| 2022-10-11 | $29.32 | $29.50 | $29.21 | $29.30 | $29.30 | 154,017 |
| 2022-10-10 | $29.52 | $29.52 | $29.31 | $29.41 | $29.41 | 134,982 |
| 2022-10-07 | $29.82 | $29.82 | $29.44 | $29.52 | $29.52 | 88,288 |
| 2022-10-06 | $30.00 | $30.17 | $29.94 | $29.97 | $29.97 | 67,866 |
| 2022-10-05 | $30.02 | $30.22 | $29.89 | $30.13 | $30.13 | 352,684 |
| 2022-10-04 | $29.90 | $30.16 | $29.90 | $30.12 | $30.12 | 260,576 |
| 2022-10-03 | $29.45 | $29.79 | $29.42 | $29.70 | $29.70 | 170,785 |
| 2022-09-30 | $29.51 | $29.68 | $29.30 | $29.36 | $29.36 | 98,202 |
| 2022-09-29 | $29.57 | $29.61 | $29.37 | $29.52 | $29.52 | 292,295 |
| 2022-09-28 | $29.57 | $29.92 | $29.57 | $29.87 | $29.87 | 445,089 |
| 2022-09-27 | $29.74 | $29.79 | $29.42 | $29.56 | $29.56 | 116,616 |
| 2022-09-26 | $29.60 | $29.83 | $29.53 | $29.58 | $29.58 | 811,733 |
| 2022-09-23 | $29.79 | $29.80 | $29.54 | $29.75 | $29.75 | 339,556 |
| 2022-09-22 | $30.07 | $30.11 | $29.96 | $30.04 | $30.04 | 263,058 |
| 2022-09-21 | $30.48 | $30.56 | $30.16 | $30.16 | $30.16 | 122,997 |
| 2022-09-20 | $30.36 | $30.45 | $30.26 | $30.39 | $30.39 | 133,572 |
| 2022-09-19 | $30.35 | $30.59 | $30.35 | $30.57 | $30.57 | 383,372 |
| 2022-09-16 | $30.47 | $30.49 | $30.36 | $30.36 | $30.36 | 807,272 |
| 2022-09-15 | $30.42 | $30.48 | $30.39 | $30.47 | $30.47 | 242,054 |
| 2022-09-14 | $30.40 | $30.44 | $30.36 | $30.40 | $30.40 | 18,256 |
| 2022-09-13 | $30.44 | $30.46 | $30.36 | $30.38 | $30.38 | 86,514 |
| 2022-09-12 | $30.46 | $30.53 | $30.44 | $30.50 | $30.50 | 73,630 |
| 2022-09-09 | $30.43 | $30.50 | $30.42 | $30.45 | $30.45 | 14,276 |
| 2022-09-08 | $30.46 | $30.47 | $30.43 | $30.43 | $30.43 | 8,217 |
| 2022-09-07 | $30.42 | $30.48 | $30.42 | $30.47 | $30.47 | 12,514 |
| 2022-09-06 | $30.44 | $30.45 | $30.37 | $30.41 | $30.41 | 11,436 |
| 2022-09-02 | $30.51 | $30.51 | $30.43 | $30.46 | $30.46 | 15,199 |
| 2022-09-01 | $30.37 | $30.45 | $30.37 | $30.44 | $30.44 | 185,658 |
| 2022-08-31 | $30.44 | $30.46 | $30.43 | $30.46 | $30.46 | 15,217 |
| 2022-08-30 | $30.42 | $30.48 | $30.41 | $30.44 | $30.44 | 3,045 |
| 2022-08-29 | $30.50 | $30.58 | $30.50 | $30.53 | $30.53 | 65,663 |
| 2022-08-26 | $30.87 | $30.87 | $30.51 | $30.51 | $30.51 | 83,245 |
| 2022-08-25 | $30.86 | $30.89 | $30.79 | $30.87 | $30.87 | 12,990 |
| 2022-08-24 | $30.73 | $30.76 | $30.68 | $30.72 | $30.72 | 1,496,773 |
| 2022-08-23 | $30.77 | $30.78 | $30.70 | $30.73 | $30.73 | 111,496 |
| 2022-08-22 | $30.88 | $30.88 | $30.74 | $30.76 | $30.76 | 19,205 |
| 2022-08-19 | $31.23 | $31.23 | $31.08 | $31.09 | $31.09 | 3,973 |
| 2022-08-18 | $31.29 | $31.35 | $31.29 | $31.32 | $31.32 | 131,804 |
| 2022-08-17 | $31.34 | $31.39 | $31.29 | $31.34 | $31.34 | 12,119 |
| 2022-08-16 | $31.51 | $31.52 | $31.51 | $31.52 | $31.52 | 1,910 |
| 2022-08-15 | $31.31 | $31.48 | $31.31 | $31.45 | $31.45 | 9,400 |
| 2022-08-12 | $31.26 | $31.36 | $31.26 | $31.36 | $31.36 | 91,165 |
| 2022-08-11 | $31.18 | $31.18 | $31.04 | $31.04 | $31.04 | 81,302 |
| 2022-08-10 | $30.97 | $31.08 | $30.97 | $31.06 | $31.06 | 4,545 |
| 2022-08-09 | $30.83 | $30.84 | $30.76 | $30.77 | $30.77 | 51,861 |
| 2022-08-08 | $30.91 | $30.91 | $30.88 | $30.88 | $30.88 | 1,570 |
| 2022-08-05 | $30.85 | $30.93 | $30.85 | $30.90 | $30.90 | 12,632 |
| 2022-08-04 | $30.95 | $30.98 | $30.95 | $30.96 | $30.96 | 7,748 |
| 2022-08-03 | $30.92 | $31.03 | $30.90 | $31.00 | $31.00 | 5,511 |
| 2022-08-02 | $30.88 | $30.94 | $30.80 | $30.82 | $30.82 | 180,550 |
| 2022-08-01 | $30.96 | $30.96 | $30.85 | $30.86 | $30.86 | 29,661 |
| 2022-07-29 | $30.89 | $30.92 | $30.89 | $30.90 | $30.90 | 306 |
| 2022-07-28 | $30.73 | $30.75 | $30.73 | $30.74 | $30.74 | 1,252 |
| 2022-07-27 | $30.59 | $30.69 | $30.51 | $30.65 | $30.65 | 4,719 |
| 2022-07-26 | $30.55 | $30.55 | $30.49 | $30.49 | $30.49 | 397 |
| 2022-07-25 | $30.62 | $30.62 | $30.52 | $30.56 | $30.56 | 4,712 |
| 2022-07-22 | $30.67 | $30.67 | $30.52 | $30.59 | $30.59 | 14,038 |
| 2022-07-21 | $30.62 | $30.67 | $30.51 | $30.67 | $30.67 | 46,239 |
| 2022-07-20 | $30.55 | $30.62 | $30.52 | $30.60 | $30.60 | 299,836 |
| 2022-07-19 | $30.37 | $30.56 | $30.37 | $30.52 | $30.52 | 23,627 |
| 2022-07-18 | $30.42 | $30.42 | $30.36 | $30.36 | $30.36 | 3,946 |
| 2022-07-15 | $30.41 | $30.43 | $30.38 | $30.41 | $30.41 | 2,593 |
| 2022-07-14 | $30.33 | $30.37 | $30.31 | $30.33 | $30.33 | 57,657 |
| 2022-07-13 | $30.32 | $30.38 | $30.29 | $30.35 | $30.35 | 10,286 |
| 2022-07-12 | $30.39 | $30.40 | $30.32 | $30.36 | $30.36 | 31,798 |
| 2022-07-11 | $30.42 | $30.47 | $30.37 | $30.45 | $30.45 | 2,177 |
| 2022-07-08 | $30.53 | $30.53 | $30.49 | $30.49 | $30.49 | 380 |
| 2022-07-07 | $30.51 | $30.54 | $30.50 | $30.53 | $30.53 | 5,486 |
| 2022-07-06 | $30.36 | $30.44 | $30.34 | $30.41 | $30.41 | 2,955 |
| 2022-07-05 | $30.29 | $30.36 | $30.26 | $30.36 | $30.36 | 6,518 |
| 2022-07-01 | $30.35 | $30.39 | $30.28 | $30.38 | $30.38 | 10,281 |
| 2022-06-30 | $30.24 | $30.40 | $30.24 | $30.30 | $30.30 | 2,144 |
| 2022-06-29 | $30.32 | $30.42 | $30.32 | $30.38 | $30.38 | 4,779 |
| 2022-06-28 | $30.58 | $30.58 | $30.38 | $30.38 | $30.38 | 9,723 |
| 2022-06-27 | $30.53 | $30.57 | $30.47 | $30.52 | $30.52 | 5,347 |
| 2022-06-24 | $30.48 | $30.56 | $30.48 | $30.56 | $30.56 | 1,147 |
| 2022-06-23 | $30.32 | $30.36 | $30.27 | $30.34 | $30.34 | 36,892 |
| 2022-06-22 | $30.31 | $30.37 | $30.31 | $30.33 | $30.33 | 17,596 |
| 2022-06-21 | $30.28 | $30.33 | $30.28 | $30.32 | $30.32 | 2,670 |
| 2022-06-17 | $30.15 | $30.19 | $30.09 | $30.17 | $30.17 | 3,193 |
| 2022-06-16 | $30.18 | $30.18 | $30.05 | $30.13 | $30.13 | 9,200 |
| 2022-06-15 | $30.32 | $30.47 | $30.27 | $30.34 | $30.34 | 15,461 |
| 2022-06-14 | $30.27 | $30.27 | $30.20 | $30.24 | $30.24 | 1,735 |
| 2022-06-13 | $30.31 | $30.38 | $30.26 | $30.26 | $30.26 | 3,253 |
| 2022-06-10 | $30.63 | $30.69 | $30.59 | $30.63 | $30.63 | 4,120 |
| 2022-06-09 | $31.17 | $31.19 | $30.93 | $30.93 | $30.93 | 2,983 |
| 2022-06-08 | $31.32 | $31.37 | $31.18 | $31.22 | $31.22 | 7,134 |
| 2022-06-07 | $31.36 | $31.44 | $31.25 | $31.40 | $31.40 | 3,475 |
| 2022-06-06 | $31.45 | $31.45 | $31.24 | $31.26 | $31.26 | 2,147 |
| 2022-06-03 | $31.32 | $31.32 | $31.19 | $31.23 | $31.23 | 3,421 |
| 2022-06-02 | $31.19 | $31.45 | $31.18 | $31.45 | $31.45 | 29,566 |
| 2022-06-01 | $31.14 | $31.33 | $31.14 | $31.25 | $31.25 | 1,439 |
| 2022-05-31 | $31.45 | $31.45 | $31.29 | $31.35 | $31.35 | 13,684 |
| 2022-05-27 | $31.25 | $31.37 | $31.25 | $31.37 | $31.37 | 8,909 |
| 2022-05-26 | $31.08 | $31.13 | $31.05 | $31.06 | $31.06 | 13,417 |
| 2022-05-25 | $30.73 | $30.92 | $30.71 | $30.82 | $30.82 | 819,349 |
| 2022-05-24 | $30.65 | $30.75 | $30.58 | $30.73 | $30.73 | 41,058 |
| 2022-05-23 | $30.62 | $30.78 | $30.62 | $30.78 | $30.78 | 354 |
| 2022-05-20 | $30.47 | $30.60 | $30.47 | $30.60 | $30.60 | 4,344 |
| 2022-05-19 | $30.50 | $30.65 | $30.50 | $30.59 | $30.59 | 974 |
| 2022-05-18 | $30.95 | $30.95 | $30.71 | $30.71 | $30.71 | 6,762 |
| 2022-05-17 | $31.11 | $31.15 | $31.05 | $31.11 | $31.11 | 16,669 |
| 2022-05-16 | $30.93 | $31.01 | $30.92 | $30.95 | $30.95 | 671 |
| 2022-05-13 | $30.88 | $31.09 | $30.88 | $31.01 | $31.01 | 2,733 |
| 2022-05-12 | $30.59 | $30.68 | $30.59 | $30.68 | $30.68 | 2,782 |
| 2022-05-11 | $30.93 | $31.06 | $30.70 | $30.70 | $30.70 | 14,404 |
| 2022-05-10 | $31.13 | $31.13 | $30.86 | $30.92 | $30.92 | 13,911 |
| 2022-05-09 | $31.17 | $31.17 | $30.90 | $30.90 | $30.90 | 6,398 |
| 2022-05-06 | $31.27 | $31.34 | $31.23 | $31.34 | $31.34 | 6,174 |
| 2022-05-05 | $31.74 | $31.76 | $31.38 | $31.38 | $31.38 | 5,009 |
| 2022-05-04 | $31.52 | $31.94 | $31.48 | $31.94 | $31.94 | 877 |
| 2022-05-03 | $31.46 | $31.54 | $31.46 | $31.51 | $31.51 | 800 |
| 2022-05-02 | $31.34 | $31.45 | $31.22 | $31.41 | $31.41 | 2,538 |
| 2022-04-29 | $31.75 | $31.79 | $31.35 | $31.35 | $31.35 | 4,459 |
| 2022-04-28 | $31.65 | $31.99 | $31.65 | $31.88 | $31.88 | 3,101 |
| 2022-04-27 | $31.64 | $31.77 | $31.57 | $31.62 | $31.62 | 34,307 |
| 2022-04-26 | $31.65 | $31.70 | $31.57 | $31.57 | $31.57 | 1,876 |
| 2022-04-25 | $31.71 | $31.97 | $31.71 | $31.97 | $31.97 | 2,743 |
| 2022-04-22 | $32.24 | $32.24 | $31.91 | $31.91 | $31.91 | 8,332 |
| 2022-04-21 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 0 |
| 2022-04-20 | $32.56 | $32.57 | $32.52 | $32.52 | $32.52 | 14,728 |
| 2022-04-19 | $32.36 | $32.53 | $32.33 | $32.53 | $32.53 | 2,200 |
| 2022-04-18 | $32.42 | $32.42 | $32.30 | $32.30 | $32.30 | 183 |
| 2022-04-14 | $32.44 | $32.44 | $32.32 | $32.32 | $32.32 | 310 |
| 2022-04-13 | $32.34 | $32.49 | $32.34 | $32.49 | $32.49 | 2,546 |
| 2022-04-12 | $32.55 | $32.55 | $32.32 | $32.34 | $32.34 | 3,721 |
| 2022-04-11 | $32.48 | $32.48 | $32.39 | $32.39 | $32.39 | 915 |
| 2022-04-08 | $32.75 | $32.75 | $32.62 | $32.62 | $32.62 | 3,632 |
| 2022-04-07 | $32.53 | $32.67 | $32.52 | $32.66 | $32.66 | 4,618 |
| 2022-04-06 | $32.54 | $32.61 | $32.54 | $32.61 | $32.61 | 4,042 |
| 2022-04-05 | $32.85 | $32.87 | $32.73 | $32.73 | $32.73 | 3,051 |
| 2022-04-04 | $32.80 | $32.87 | $32.80 | $32.87 | $32.87 | 300 |
| 2022-04-01 | $32.76 | $32.79 | $32.65 | $32.79 | $32.79 | 39,303 |
| 2022-03-31 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 131 |
| 2022-03-30 | $32.86 | $32.90 | $32.86 | $32.90 | $32.90 | 131 |
| 2022-03-29 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 20 |
| 2022-03-28 | $32.67 | $32.84 | $32.67 | $32.84 | $32.84 | 117 |
| 2022-03-25 | $32.72 | $32.75 | $32.62 | $32.75 | $32.75 | 1,697 |
| 2022-03-24 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 1,386 |
| 2022-03-23 | $32.51 | $32.61 | $32.51 | $32.52 | $32.52 | 2,044 |
| 2022-03-22 | $32.68 | $32.68 | $32.66 | $32.66 | $32.66 | 173 |
| 2022-03-21 | $32.56 | $32.56 | $32.51 | $32.51 | $32.51 | 5,101 |
| 2022-03-18 | $32.43 | $32.54 | $32.42 | $32.54 | $32.54 | 967 |
| 2022-03-17 | $32.18 | $32.40 | $32.18 | $32.35 | $32.35 | 9,757 |
| 2022-03-16 | $32.06 | $32.17 | $31.90 | $32.17 | $32.17 | 6,026 |
| 2022-03-15 | $31.79 | $31.85 | $31.71 | $31.85 | $31.85 | 4,140 |
| 2022-03-14 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 152 |
| 2022-03-11 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 13 |
| 2022-03-10 | $31.77 | $31.85 | $31.76 | $31.85 | $31.85 | 526 |
| 2022-03-09 | $31.83 | $31.88 | $31.83 | $31.88 | $31.88 | 700 |
| 2022-03-08 | $31.54 | $31.86 | $31.54 | $31.57 | $31.57 | 2,105 |
| 2022-03-07 | $31.81 | $31.81 | $31.67 | $31.67 | $31.67 | 446 |
| 2022-03-04 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 40 |
| 2022-03-03 | $32.21 | $32.21 | $32.16 | $32.16 | $32.16 | 200 |
| 2022-03-02 | $32.12 | $32.29 | $32.12 | $32.29 | $32.29 | 278 |
| 2022-03-01 | $32.01 | $32.03 | $31.94 | $31.96 | $31.96 | 4,440 |
| 2022-02-28 | $32.13 | $32.20 | $32.13 | $32.20 | $32.20 | 9,394 |
| 2022-02-25 | $32.09 | $32.23 | $32.09 | $32.23 | $32.23 | 548 |
| 2022-02-24 | $31.48 | $31.92 | $31.48 | $31.92 | $31.92 | 1,475 |
| 2022-02-23 | $31.92 | $31.92 | $31.75 | $31.75 | $31.75 | 200 |
| 2022-02-22 | $32.08 | $32.11 | $31.97 | $32.02 | $32.02 | 7,052 |
| 2022-02-18 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 136 |
| 2022-02-17 | $32.31 | $32.42 | $32.24 | $32.24 | $32.24 | 3,917 |
| 2022-02-16 | $32.48 | $32.55 | $32.48 | $32.51 | $32.51 | 6,191 |
| 2022-02-15 | $32.42 | $32.46 | $32.42 | $32.46 | $32.46 | 328 |
| 2022-02-14 | $32.30 | $32.31 | $32.20 | $32.27 | $32.27 | 7,305 |
| 2022-02-11 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 18 |
| 2022-02-10 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 18 |
| 2022-02-09 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 166 |
| 2022-02-08 | $32.56 | $32.63 | $32.56 | $32.63 | $32.63 | 320 |
| 2022-02-07 | $32.54 | $32.54 | $32.50 | $32.50 | $32.50 | 100 |
| 2022-02-04 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 258 |
| 2022-02-03 | $32.58 | $32.67 | $32.44 | $32.49 | $32.49 | 3,157 |
| 2022-02-02 | $32.76 | $32.82 | $32.71 | $32.82 | $32.82 | 2,863 |
| 2022-02-01 | $32.62 | $32.68 | $32.62 | $32.68 | $32.68 | 333 |
| 2022-01-31 | $32.43 | $32.59 | $32.43 | $32.56 | $32.56 | 5,485 |
| 2022-01-28 | $31.93 | $32.39 | $31.93 | $32.39 | $32.39 | 6,204 |
| 2022-01-27 | $32.37 | $32.37 | $32.03 | $32.05 | $32.05 | 1,936 |
| 2022-01-26 | $32.27 | $32.28 | $32.02 | $32.10 | $32.10 | 446 |
| 2022-01-25 | $31.97 | $32.22 | $31.92 | $32.13 | $32.13 | 13,308 |
| 2022-01-24 | $31.88 | $32.28 | $31.72 | $32.28 | $32.28 | 13,774 |
| 2022-01-21 | $32.36 | $32.45 | $32.25 | $32.25 | $32.25 | 21,261 |
| 2022-01-20 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 135 |
| 2022-01-19 | $32.81 | $32.81 | $32.65 | $32.65 | $32.65 | 4,979 |
| 2022-01-18 | $32.76 | $32.76 | $32.71 | $32.71 | $32.71 | 1,515 |
| 2022-01-14 | $32.79 | $32.92 | $32.79 | $32.91 | $32.91 | 7,433 |
| 2022-01-13 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 98 |
| 2022-01-12 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 63 |
| 2022-01-11 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 1 |
| 2022-01-10 | $32.76 | $32.93 | $32.76 | $32.93 | $32.93 | 1,776 |
| 2022-01-07 | $32.90 | $33.00 | $32.89 | $32.89 | $32.89 | 31,378 |
| 2022-01-06 | $32.98 | $32.99 | $32.94 | $32.96 | $32.96 | 3,386 |
| 2022-01-05 | $33.15 | $33.20 | $32.92 | $32.92 | $32.92 | 21,969 |
| 2022-01-04 | $33.14 | $33.17 | $33.14 | $33.17 | $33.17 | 6,650 |
| 2022-01-03 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 87 |
| 2021-12-31 | $33.07 | $33.12 | $33.07 | $33.12 | $33.12 | 1,669 |
| 2021-12-30 | $33.17 | $33.17 | $33.12 | $33.12 | $33.12 | 866 |
| 2021-12-29 | $33.14 | $33.14 | $33.13 | $33.13 | $33.13 | 165 |
| 2021-12-28 | $33.10 | $33.11 | $33.09 | $33.10 | $33.10 | 600 |
| 2021-12-27 | $33.03 | $33.10 | $33.03 | $33.10 | $33.10 | 499 |
| 2021-12-23 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 52 |
| 2021-12-22 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 237 |
| 2021-12-21 | $32.68 | $32.84 | $32.67 | $32.77 | $32.77 | 11,827 |
| 2021-12-20 | $32.53 | $32.63 | $32.47 | $32.63 | $32.63 | 55,780 |
| 2021-12-17 | $32.71 | $32.78 | $32.65 | $32.74 | $32.74 | 10,100 |
| 2021-12-16 | $32.97 | $32.97 | $32.76 | $32.86 | $32.86 | 18,970 |
| 2021-12-15 | $32.75 | $32.94 | $32.70 | $32.94 | $32.94 | 4,968 |
| 2021-12-14 | $32.75 | $32.85 | $32.75 | $32.80 | $32.80 | 5,420 |
| 2021-12-13 | $32.96 | $32.96 | $32.89 | $32.89 | $32.89 | 4,747 |
| 2021-12-10 | $32.92 | $32.98 | $32.91 | $32.92 | $32.92 | 2,462 |
| 2021-12-09 | $32.95 | $32.96 | $32.87 | $32.89 | $32.89 | 2,519 |
| 2021-12-08 | $32.97 | $32.99 | $32.95 | $32.95 | $32.95 | 3,708 |
| 2021-12-07 | $32.81 | $32.88 | $32.81 | $32.88 | $32.88 | 920 |
| 2021-12-06 | $32.55 | $32.71 | $32.55 | $32.66 | $32.66 | 28,450 |
| 2021-12-03 | $32.62 | $32.62 | $32.36 | $32.45 | $32.45 | 5,271 |
| 2021-12-02 | $32.44 | $32.60 | $32.44 | $32.58 | $32.58 | 7,402 |
| 2021-12-01 | $32.79 | $32.80 | $32.50 | $32.50 | $32.50 | 2,529 |
| 2021-11-30 | $32.78 | $32.78 | $32.54 | $32.58 | $32.58 | 1,140 |
| 2021-11-29 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 35 |
| 2021-11-26 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 1,033 |
| 2021-11-24 | $32.91 | $32.94 | $32.89 | $32.94 | $32.94 | 1,033 |
| 2021-11-23 | $32.87 | $32.93 | $32.87 | $32.91 | $32.91 | 47,088 |
| 2021-11-22 | $33.04 | $33.04 | $32.91 | $32.91 | $32.91 | 3,296 |
| 2021-11-19 | $32.97 | $32.99 | $32.95 | $32.95 | $32.95 | 1,873 |
| 2021-11-18 | $32.96 | $32.98 | $32.92 | $32.96 | $32.96 | 944 |
| 2021-11-17 | $32.99 | $32.99 | $32.94 | $32.94 | $32.94 | 1,260 |
| 2021-11-16 | $32.94 | $32.98 | $32.94 | $32.98 | $32.98 | 544 |
| 2021-11-15 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 69 |
| 2021-11-12 | $32.98 | $32.98 | $32.94 | $32.94 | $32.94 | 353 |
| 2021-11-11 | $32.90 | $32.90 | $32.88 | $32.88 | $32.88 | 149 |
| 2021-11-10 | $32.94 | $32.94 | $32.84 | $32.89 | $32.89 | 2,018 |
| 2021-11-09 | $32.97 | $32.98 | $32.93 | $32.95 | $32.95 | 5,743 |
| 2021-11-08 | $32.99 | $33.00 | $32.99 | $33.00 | $33.00 | 17,317 |
| 2021-11-05 | $33.00 | $33.00 | $32.94 | $32.98 | $32.98 | 907 |
| 2021-11-04 | $32.98 | $32.99 | $32.98 | $32.99 | $32.99 | 198 |
| 2021-11-03 | $32.89 | $32.97 | $32.89 | $32.96 | $32.96 | 3,489 |
| 2021-11-02 | $32.80 | $32.91 | $32.80 | $32.89 | $32.89 | 1,994 |
| 2021-11-01 | $32.83 | $32.85 | $32.77 | $32.84 | $32.84 | 1,228 |
| 2021-10-29 | $32.78 | $32.81 | $32.77 | $32.79 | $32.79 | 1,925 |
| 2021-10-28 | $32.74 | $32.83 | $32.73 | $32.79 | $32.79 | 10,944 |
| 2021-10-27 | $32.82 | $32.82 | $32.70 | $32.70 | $32.70 | 8,078 |
| 2021-10-26 | $32.86 | $32.86 | $32.70 | $32.70 | $32.70 | 16,641 |
| 2021-10-25 | $32.70 | $32.76 | $32.65 | $32.76 | $32.76 | 8,962 |
| 2021-10-22 | $32.70 | $32.71 | $32.67 | $32.69 | $32.69 | 1,671 |
| 2021-10-21 | $32.66 | $32.68 | $32.61 | $32.65 | $32.65 | 4,075 |
| 2021-10-20 | $32.66 | $32.70 | $32.63 | $32.66 | $32.66 | 7,942 |
| 2021-10-19 | $32.52 | $32.65 | $32.52 | $32.61 | $32.61 | 34,804 |
| 2021-10-18 | $32.46 | $32.58 | $32.46 | $32.54 | $32.54 | 75,861 |
| 2021-10-15 | $32.49 | $32.53 | $32.42 | $32.49 | $32.49 | 10,073 |
| 2021-10-14 | $32.25 | $32.44 | $32.25 | $32.40 | $32.40 | 5,988 |
| 2021-10-13 | $32.22 | $32.33 | $32.11 | $32.18 | $32.18 | 44,363 |
| 2021-10-12 | $32.19 | $32.19 | $32.13 | $32.13 | $32.13 | 11,530 |
| 2021-10-11 | $32.34 | $32.34 | $32.18 | $32.18 | $32.18 | 11,643 |
| 2021-10-08 | $32.29 | $32.32 | $32.22 | $32.24 | $32.24 | 10,358 |
| 2021-10-07 | $32.30 | $32.37 | $32.22 | $32.29 | $32.29 | 17,163 |
| 2021-10-06 | $32.04 | $32.20 | $31.97 | $32.18 | $32.18 | 82,551 |
| 2021-10-05 | $32.02 | $32.21 | $32.02 | $32.12 | $32.12 | 15,881 |
| 2021-10-04 | $32.15 | $32.16 | $31.89 | $31.96 | $31.96 | 60,865 |
| 2021-10-01 | $32.00 | $32.20 | $31.95 | $32.18 | $32.18 | 19,849 |
| 2021-09-30 | $32.24 | $32.26 | $32.01 | $32.05 | $32.05 | 74,276 |
| 2021-09-29 | $32.18 | $32.23 | $32.15 | $32.17 | $32.17 | 48,531 |
| 2021-09-28 | $32.35 | $32.38 | $32.11 | $32.16 | $32.16 | 59,342 |
| 2021-09-27 | $32.44 | $32.47 | $32.38 | $32.41 | $32.41 | 29,717 |
| 2021-09-24 | $32.41 | $32.50 | $32.37 | $32.48 | $32.48 | 43,489 |
| 2021-09-23 | $32.35 | $32.46 | $32.35 | $32.42 | $32.42 | 49,598 |
| 2021-09-22 | $32.22 | $32.30 | $32.22 | $32.28 | $32.28 | 18,255 |
| 2021-09-21 | $32.21 | $32.24 | $32.06 | $32.14 | $32.14 | 110,890 |
| 2021-09-20 | $32.25 | $32.25 | $31.92 | $32.14 | $32.14 | 85,521 |
| 2021-09-17 | $32.34 | $32.38 | $32.32 | $32.36 | $32.36 | 140,958 |
| 2021-09-16 | $32.37 | $32.37 | $32.30 | $32.31 | $32.31 | 42,913 |
| 2021-09-15 | $32.34 | $32.38 | $32.34 | $32.34 | $32.34 | 12,636 |
| 2021-09-14 | $32.36 | $32.39 | $32.32 | $32.32 | $32.32 | 5,465 |
| 2021-09-13 | $32.36 | $32.39 | $32.34 | $32.36 | $32.36 | 3,776 |
| 2021-09-10 | $32.32 | $32.33 | $32.32 | $32.33 | $32.33 | 1,451 |
| 2021-09-09 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 5,891 |
| 2021-09-08 | $32.32 | $32.35 | $32.28 | $32.33 | $32.33 | 5,891 |
| 2021-09-07 | $32.35 | $32.38 | $32.32 | $32.34 | $32.34 | 3,860 |
| 2021-09-03 | $32.31 | $32.35 | $32.31 | $32.35 | $32.35 | 524 |
| 2021-09-02 | $32.26 | $32.40 | $32.26 | $32.34 | $32.34 | 140,445 |
| 2021-09-01 | $32.40 | $32.40 | $32.25 | $32.33 | $32.33 | 5,633 |
| 2021-08-31 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 2,921 |
| 2021-08-30 | $32.41 | $32.41 | $32.38 | $32.38 | $32.38 | 2,921 |
| 2021-08-27 | $32.37 | $32.38 | $32.37 | $32.38 | $32.38 | 6,242 |
| 2021-08-26 | $32.31 | $32.35 | $32.31 | $32.35 | $32.35 | 952 |
| 2021-08-25 | $32.31 | $32.40 | $32.27 | $32.32 | $32.32 | 9,791 |
| 2021-08-24 | $32.33 | $32.40 | $32.33 | $32.33 | $32.33 | 1,365 |
| 2021-08-23 | $32.40 | $32.40 | $32.31 | $32.32 | $32.32 | 1,703 |
| 2021-08-20 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 19 |
| 2021-08-19 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 2,670 |
| 2021-08-18 | $32.31 | $32.36 | $32.29 | $32.29 | $32.29 | 821 |
| 2021-08-17 | $32.23 | $32.31 | $32.23 | $32.31 | $32.31 | 765 |
| 2021-08-16 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 280 |
| 2021-08-13 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 463 |
| 2021-08-12 | $32.36 | $32.36 | $32.29 | $32.29 | $32.29 | 463 |
| 2021-08-11 | $32.29 | $32.30 | $32.27 | $32.30 | $32.30 | 401 |
| 2021-08-10 | $32.27 | $32.29 | $32.27 | $32.29 | $32.29 | 398 |
| 2021-08-09 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 0 |
| 2021-08-06 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 354 |
| 2021-08-05 | $32.30 | $32.30 | $32.29 | $32.29 | $32.29 | 354 |
| 2021-08-04 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 118 |
| 2021-08-03 | $32.27 | $32.29 | $32.27 | $32.29 | $32.29 | 451 |
| 2021-08-02 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 226 |
| 2021-07-30 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 61 |
| 2021-07-29 | $32.28 | $32.28 | $32.27 | $32.27 | $32.27 | 708 |
| 2021-07-28 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 1,004 |
| 2021-07-27 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 987 |
| 2021-07-26 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 26 |
| 2021-07-23 | $32.25 | $32.30 | $32.23 | $32.27 | $32.27 | 784 |
| 2021-07-22 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 353 |
| 2021-07-21 | $32.25 | $32.25 | $32.25 | $32.25 | $32.25 | 20 |
| 2021-07-20 | $32.31 | $32.31 | $32.22 | $32.22 | $32.22 | 716 |
| 2021-07-19 | $32.15 | $32.23 | $32.06 | $32.16 | $32.16 | 16,774 |
| 2021-07-16 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 1,252 |
| 2021-07-15 | $32.28 | $32.33 | $32.24 | $32.24 | $32.24 | 1,252 |
| 2021-07-14 | $32.26 | $32.30 | $32.25 | $32.25 | $32.25 | 5,297 |
| 2021-07-13 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 102 |
| 2021-07-12 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 312 |
| 2021-07-09 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 312 |
| 2021-07-08 | $32.25 | $32.26 | $32.15 | $32.19 | $32.19 | 6,333 |
| 2021-07-07 | $32.16 | $32.26 | $32.16 | $32.20 | $32.20 | 2,221 |
| 2021-07-06 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 6 |
| 2021-07-02 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 2,296 |
| 2021-07-01 | $32.15 | $32.16 | $32.14 | $32.16 | $32.16 | 2,296 |
| 2021-06-30 | $32.14 | $32.20 | $32.13 | $32.20 | $32.20 | 365 |
| 2021-06-29 | $32.26 | $32.26 | $32.13 | $32.20 | $32.20 | 2,303 |
| 2021-06-28 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 32 |
| 2021-06-25 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 1 |
| 2021-06-24 | $32.11 | $32.20 | $32.11 | $32.20 | $32.20 | 382 |
| 2021-06-23 | $32.28 | $32.28 | $32.10 | $32.18 | $32.18 | 3,614 |
| 2021-06-22 | $32.09 | $32.10 | $32.09 | $32.10 | $32.10 | 1,099 |
| 2021-06-21 | $32.00 | $32.15 | $32.00 | $32.15 | $32.15 | 792 |
| 2021-06-18 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 1,401 |
| 2021-06-17 | $32.25 | $32.25 | $32.15 | $32.15 | $32.15 | 1,401 |
| 2021-06-16 | $32.07 | $32.14 | $32.07 | $32.14 | $32.14 | 146 |
| 2021-06-15 | $32.09 | $32.19 | $32.07 | $32.15 | $32.15 | 8,350 |
| 2021-06-14 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 168 |
| 2021-06-11 | $32.20 | $32.20 | $32.06 | $32.16 | $32.16 | 6,136 |
| 2021-06-10 | $32.14 | $32.16 | $32.06 | $32.07 | $32.07 | 11,116 |
| 2021-06-09 | $32.22 | $32.22 | $32.12 | $32.12 | $32.12 | 722 |
| 2021-06-08 | $32.04 | $32.13 | $32.04 | $32.13 | $32.13 | 103 |
| 2021-06-07 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 500 |
| 2021-06-04 | $32.09 | $32.13 | $32.09 | $32.13 | $32.13 | 500 |
| 2021-06-03 | $32.13 | $32.16 | $32.08 | $32.08 | $32.08 | 778 |
| 2021-06-02 | $32.00 | $32.19 | $32.00 | $32.14 | $32.14 | 22,819 |
| 2021-06-01 | $32.12 | $32.14 | $32.05 | $32.14 | $32.14 | 233,043 |
| 2021-05-28 | $32.02 | $32.10 | $32.02 | $32.10 | $32.10 | 567 |
| 2021-05-27 | $32.00 | $32.09 | $32.00 | $32.09 | $32.09 | 2,630 |
| 2021-05-26 | $32.06 | $32.06 | $31.97 | $32.06 | $32.06 | 2,212 |
| 2021-05-25 | $31.97 | $32.02 | $31.95 | $31.97 | $31.97 | 26,473 |
| 2021-05-24 | $31.95 | $32.04 | $31.95 | $32.04 | $32.04 | 1,237 |
| 2021-05-21 | $31.89 | $31.98 | $31.89 | $31.98 | $31.98 | 216 |
| 2021-05-20 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 219 |
| 2021-05-19 | $31.77 | $31.89 | $31.77 | $31.89 | $31.89 | 219 |
| 2021-05-18 | $32.07 | $32.07 | $31.95 | $31.95 | $31.95 | 394 |
| 2021-05-17 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 44 |
| 2021-05-14 | $31.91 | $31.99 | $31.91 | $31.99 | $31.99 | 237 |
| 2021-05-13 | $31.81 | $31.90 | $31.81 | $31.90 | $31.90 | 220 |
| 2021-05-12 | $31.84 | $31.89 | $31.70 | $31.75 | $31.75 | 1,004 |
| 2021-05-11 | $31.86 | $31.93 | $31.85 | $31.93 | $31.93 | 735 |
| 2021-05-10 | $31.92 | $32.00 | $31.92 | $32.00 | $32.00 | 207 |
| 2021-05-07 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 195 |
| 2021-05-06 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1 |
| 2021-05-05 | $32.06 | $32.06 | $31.97 | $31.97 | $31.97 | 100 |
| 2021-05-04 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 116 |
| 2021-05-03 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 116 |
| 2021-04-30 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 1,127 |
| 2021-04-29 | $32.07 | $32.09 | $32.00 | $32.00 | $32.00 | 1,127 |
| 2021-04-28 | $31.98 | $31.99 | $31.98 | $31.99 | $31.99 | 236 |
| 2021-04-27 | $31.89 | $31.98 | $31.89 | $31.98 | $31.98 | 1,168 |
| 2021-04-26 | $31.92 | $31.98 | $31.92 | $31.98 | $31.98 | 2,531 |
| 2021-04-23 | $31.88 | $31.97 | $31.88 | $31.97 | $31.97 | 349 |
| 2021-04-22 | $31.96 | $31.96 | $31.92 | $31.92 | $31.92 | 108 |
| 2021-04-21 | $32.00 | $32.02 | $31.97 | $31.97 | $31.97 | 635 |
| 2021-04-20 | $31.97 | $31.97 | $31.91 | $31.91 | $31.91 | 328 |
| 2021-04-19 | $31.87 | $31.94 | $31.87 | $31.94 | $31.94 | 4,261 |
| 2021-04-16 | $32.07 | $32.07 | $31.98 | $31.98 | $31.98 | 125 |
| 2021-04-15 | $31.96 | $31.96 | $31.87 | $31.96 | $31.96 | 3,527 |
| 2021-04-14 | $31.87 | $31.93 | $31.84 | $31.92 | $31.92 | 5,036 |
| 2021-04-13 | $32.00 | $32.00 | $31.85 | $31.94 | $31.94 | 878 |
| 2021-04-12 | $31.83 | $31.92 | $31.82 | $31.92 | $31.92 | 5,099 |
| 2021-04-09 | $31.81 | $31.92 | $31.80 | $31.92 | $31.92 | 4,246 |
| 2021-04-08 | $31.81 | $31.96 | $31.81 | $31.89 | $31.89 | 15,100 |
| 2021-04-07 | $31.88 | $31.88 | $31.79 | $31.88 | $31.88 | 954 |
| 2021-04-06 | $31.94 | $31.96 | $31.86 | $31.86 | $31.86 | 872 |
| 2021-04-05 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 11,221 |
| 2021-04-01 | $31.69 | $31.81 | $31.69 | $31.81 | $31.81 | 11,221 |
| 2021-03-31 | $31.69 | $31.69 | $31.67 | $31.67 | $31.67 | 3,068 |
| 2021-03-30 | $31.74 | $31.76 | $31.69 | $31.69 | $31.69 | 447 |
| 2021-03-29 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 2 |
| 2021-03-26 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 2 |
| 2021-03-25 | $31.48 | $31.61 | $31.45 | $31.61 | $31.61 | 2,200 |
| 2021-03-24 | $31.61 | $31.61 | $31.53 | $31.55 | $31.55 | 927 |
| 2021-03-23 | $31.64 | $31.64 | $31.48 | $31.57 | $31.57 | 460 |
| 2021-03-22 | $31.65 | $31.67 | $31.53 | $31.63 | $31.63 | 429,239 |
| 2021-03-19 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 2 |
| 2021-03-18 | $31.66 | $31.67 | $31.47 | $31.52 | $31.52 | 7,009 |
| 2021-03-17 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 102 |
| 2021-03-16 | $31.59 | $31.59 | $31.59 | $31.59 | $31.59 | 102 |
| 2021-03-15 | $31.58 | $31.58 | $31.52 | $31.58 | $31.58 | 570 |
| 2021-03-12 | $31.51 | $31.53 | $31.51 | $31.53 | $31.53 | 2,125 |
| 2021-03-11 | $31.40 | $31.51 | $31.40 | $31.51 | $31.51 | 2,983 |
| 2021-03-10 | $31.46 | $31.46 | $31.37 | $31.45 | $31.45 | 604 |
| 2021-03-09 | $31.34 | $31.53 | $31.32 | $31.41 | $31.41 | 8,225 |
| 2021-03-08 | $31.43 | $31.43 | $31.27 | $31.31 | $31.31 | 6,028 |
| 2021-03-05 | $31.32 | $31.33 | $31.04 | $31.33 | $31.33 | 4,341 |
| 2021-03-04 | $31.18 | $31.22 | $30.94 | $31.12 | $31.12 | 26,490 |
| 2021-03-03 | $31.27 | $31.44 | $31.18 | $31.26 | $31.26 | 7,586 |
| 2021-03-02 | $31.41 | $31.45 | $31.29 | $31.36 | $31.36 | 7,144 |
| 2021-03-01 | $31.36 | $31.47 | $31.33 | $31.41 | $31.41 | 2,990 |
| 2021-02-26 | $31.14 | $31.35 | $31.13 | $31.13 | $31.13 | 1,817 |
| 2021-02-25 | $31.42 | $31.42 | $31.19 | $31.19 | $31.19 | 797 |
| 2021-02-24 | $31.30 | $31.49 | $31.21 | $31.43 | $31.43 | 2,493 |
| 2021-02-23 | $31.28 | $31.36 | $31.28 | $31.36 | $31.36 | 586 |
| 2021-02-22 | $31.40 | $31.41 | $31.23 | $31.30 | $31.30 | 7,900 |
| 2021-02-19 | $31.29 | $31.36 | $31.26 | $31.36 | $31.36 | 3,064 |
| 2021-02-18 | $31.30 | $31.44 | $31.30 | $31.35 | $31.35 | 129,842 |
| 2021-02-17 | $31.37 | $31.40 | $31.32 | $31.36 | $31.36 | 588 |
| 2021-02-16 | $31.36 | $31.36 | $31.35 | $31.35 | $31.35 | 435 |
| 2021-02-12 | $31.35 | $31.40 | $31.30 | $31.37 | $31.37 | 579 |
| 2021-02-11 | $31.33 | $31.33 | $31.32 | $31.32 | $31.32 | 295 |
| 2021-02-10 | $31.25 | $31.30 | $31.24 | $31.30 | $31.30 | 4,131 |
| 2021-02-09 | $31.26 | $31.41 | $31.26 | $31.33 | $31.33 | 23,738 |
| 2021-02-08 | $31.27 | $31.33 | $31.26 | $31.28 | $31.28 | 1,328 |
| 2021-02-05 | $31.25 | $31.29 | $31.24 | $31.29 | $31.29 | 398 |
| 2021-02-04 | $31.32 | $31.32 | $31.27 | $31.27 | $31.27 | 160 |
| 2021-02-03 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 498 |
| 2021-02-02 | $31.15 | $31.17 | $31.15 | $31.17 | $31.17 | 309 |
| 2021-02-01 | $30.93 | $31.05 | $30.88 | $31.05 | $31.05 | 1,672 |
| 2021-01-29 | $30.86 | $30.90 | $30.83 | $30.90 | $30.90 | 4,267 |
| 2021-01-28 | $31.16 | $31.18 | $31.03 | $31.10 | $31.10 | 16,553 |
| 2021-01-27 | $31.11 | $31.17 | $30.94 | $30.94 | $30.94 | 1,225 |
| 2021-01-26 | $31.18 | $31.34 | $31.18 | $31.24 | $31.24 | 2,847 |
| 2021-01-25 | $31.17 | $31.28 | $31.17 | $31.23 | $31.23 | 2,350 |
| 2021-01-22 | $31.19 | $31.25 | $31.19 | $31.25 | $31.25 | 6,763 |
| 2021-01-21 | $31.32 | $31.32 | $31.26 | $31.27 | $31.27 | 1,140 |
| 2021-01-20 | $31.21 | $31.27 | $31.21 | $31.23 | $31.23 | 8,792 |
| 2021-01-19 | $31.19 | $31.19 | $31.13 | $31.17 | $31.17 | 464 |
| 2021-01-15 | $31.06 | $31.12 | $31.01 | $31.10 | $31.10 | 6,556 |
| 2021-01-14 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 64 |
| 2021-01-13 | $31.26 | $31.26 | $31.16 | $31.20 | $31.20 | 1,615 |
| 2021-01-12 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 422 |
| 2021-01-11 | $31.12 | $31.23 | $31.09 | $31.14 | $31.14 | 422 |
| 2021-01-08 | $31.16 | $31.23 | $31.16 | $31.23 | $31.23 | 876 |
| 2021-01-07 | $31.16 | $31.17 | $31.16 | $31.17 | $31.17 | 259 |
| 2021-01-06 | $31.15 | $31.15 | $31.06 | $31.06 | $31.06 | 822 |
| 2021-01-05 | $30.90 | $31.04 | $30.90 | $31.04 | $31.04 | 91,363 |
| 2021-01-04 | $30.85 | $30.96 | $30.85 | $30.96 | $30.96 | 1,444 |
| 2020-12-31 | $31.03 | $31.12 | $31.03 | $31.12 | $31.12 | 243 |
| 2020-12-30 | $30.99 | $31.05 | $30.99 | $31.05 | $31.05 | 40,687 |
| 2020-12-29 | $31.03 | $31.03 | $30.95 | $31.03 | $31.03 | 31,723 |
| 2020-12-28 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 99 |
| 2020-12-24 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 49 |
| 2020-12-23 | $30.97 | $30.97 | $30.97 | $30.97 | $30.97 | 49 |
| 2020-12-22 | $30.94 | $30.94 | $30.86 | $30.93 | $30.93 | 1,119 |
| 2020-12-21 | $30.80 | $30.92 | $30.80 | $30.92 | $30.92 | 956 |
| 2020-12-18 | $31.01 | $31.01 | $30.92 | $31.00 | $31.00 | 1,350 |
| 2020-12-17 | $31.00 | $31.04 | $30.97 | $31.03 | $31.03 | 1,176 |
| 2020-12-16 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 3 |
| 2020-12-15 | $30.93 | $30.96 | $30.93 | $30.96 | $30.96 | 567 |
| 2020-12-14 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 119 |
| 2020-12-11 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0 |
| 2020-12-10 | $30.88 | $30.95 | $30.86 | $30.95 | $30.95 | 8,648 |
| 2020-12-09 | $30.96 | $30.97 | $30.93 | $30.96 | $30.96 | 1,220 |
| 2020-12-08 | $30.93 | $31.03 | $30.93 | $31.03 | $31.03 | 4,263 |
| 2020-12-07 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 0 |
| 2020-12-04 | $30.93 | $31.00 | $30.93 | $31.00 | $31.00 | 4,163 |
| 2020-12-03 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 125 |
| 2020-12-02 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 59 |
| 2020-12-01 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 337 |
| 2020-11-30 | $30.91 | $30.91 | $30.84 | $30.85 | $30.85 | 337 |
| 2020-11-27 | $30.85 | $30.88 | $30.85 | $30.88 | $30.88 | 135 |
| 2020-11-25 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 133 |
| 2020-11-24 | $30.81 | $30.89 | $30.74 | $30.87 | $30.87 | 3,619 |
| 2020-11-23 | $30.75 | $30.75 | $30.73 | $30.73 | $30.73 | 302 |
| 2020-11-20 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 203 |
| 2020-11-19 | $30.66 | $30.73 | $30.66 | $30.73 | $30.73 | 6,664 |
| 2020-11-18 | $30.75 | $30.82 | $30.62 | $30.62 | $30.62 | 5,980 |
| 2020-11-17 | $30.75 | $30.79 | $30.75 | $30.79 | $30.79 | 20,588 |
| 2020-11-16 | $30.90 | $30.90 | $30.73 | $30.77 | $30.77 | 64,024 |
| 2020-11-13 | $30.74 | $30.75 | $30.73 | $30.75 | $30.75 | 1,240 |
| 2020-11-12 | $30.46 | $30.59 | $30.46 | $30.59 | $30.59 | 446 |
| 2020-11-11 | $30.72 | $30.78 | $30.71 | $30.73 | $30.73 | 32,207 |
| 2020-11-10 | $30.66 | $30.74 | $30.60 | $30.60 | $30.60 | 768 |
| 2020-11-09 | $30.92 | $30.92 | $30.61 | $30.61 | $30.61 | 1,632 |
| 2020-11-06 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 78 |
| 2020-11-05 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 73 |
| 2020-11-04 | $30.30 | $30.53 | $30.26 | $30.26 | $30.26 | 1,005 |
| 2020-11-03 | $29.98 | $30.08 | $29.98 | $30.02 | $30.02 | 1,163 |
| 2020-11-02 | $29.70 | $29.77 | $29.70 | $29.77 | $29.77 | 226 |
| 2020-10-30 | $29.52 | $29.66 | $29.52 | $29.59 | $29.59 | 78,091 |
| 2020-10-29 | $29.66 | $29.88 | $29.66 | $29.82 | $29.82 | 125,077 |
| 2020-10-28 | $29.87 | $29.87 | $29.62 | $29.62 | $29.62 | 1,329 |
| 2020-10-27 | $30.12 | $30.15 | $30.04 | $30.05 | $30.05 | 9,846 |
| 2020-10-26 | $30.17 | $30.17 | $29.96 | $30.09 | $30.09 | 4,627 |
| 2020-10-23 | $30.22 | $30.30 | $30.22 | $30.30 | $30.30 | 1,861 |
| 2020-10-22 | $30.20 | $30.32 | $30.20 | $30.26 | $30.26 | 1,325 |
| 2020-10-21 | $30.22 | $30.30 | $30.10 | $30.20 | $30.20 | 8,237 |
| 2020-10-20 | $30.16 | $30.37 | $30.13 | $30.19 | $30.19 | 2,337 |
| 2020-10-19 | $30.19 | $30.19 | $30.10 | $30.10 | $30.10 | 500 |
| 2020-10-16 | $30.43 | $30.43 | $30.30 | $30.32 | $30.32 | 6,407 |
| 2020-10-15 | $30.27 | $30.36 | $30.27 | $30.34 | $30.34 | 5,825 |
| 2020-10-14 | $30.35 | $30.36 | $30.35 | $30.36 | $30.36 | 528 |
| 2020-10-13 | $30.45 | $30.51 | $30.40 | $30.42 | $30.42 | 3,705 |
| 2020-10-12 | $30.33 | $30.53 | $30.33 | $30.47 | $30.47 | 4,683 |
| 2020-10-09 | $30.39 | $30.39 | $30.26 | $30.30 | $30.30 | 1,312 |
| 2020-10-08 | $30.22 | $30.22 | $30.09 | $30.19 | $30.19 | 13,481 |
| 2020-10-07 | $30.04 | $30.15 | $29.99 | $30.10 | $30.10 | 3,841 |
| 2020-10-06 | $30.12 | $30.12 | $29.91 | $29.94 | $29.94 | 23,653 |
| 2020-10-05 | $30.02 | $30.08 | $29.98 | $30.04 | $30.04 | 74,620 |
| 2020-10-02 | $29.86 | $29.97 | $29.82 | $29.86 | $29.86 | 21,419 |
| 2020-10-01 | $30.01 | $30.01 | $29.89 | $29.96 | $29.96 | 9,448 |
| 2020-09-30 | $30.03 | $30.06 | $29.88 | $29.94 | $29.94 | 28,941 |
| 2020-09-29 | $29.90 | $29.93 | $29.85 | $29.85 | $29.85 | 8,457 |
| 2020-09-28 | $29.91 | $29.95 | $29.87 | $29.93 | $29.93 | 193,259 |
| 2020-09-25 | $29.53 | $29.78 | $29.53 | $29.71 | $29.71 | 31,310 |
| 2020-09-24 | $29.46 | $29.62 | $29.43 | $29.58 | $29.58 | 29,147 |
| 2020-09-23 | $29.79 | $29.79 | $29.46 | $29.46 | $29.46 | 91,670 |
| 2020-09-22 | $29.83 | $29.83 | $29.62 | $29.73 | $29.73 | 86,474 |
| 2020-09-21 | $29.59 | $29.66 | $29.43 | $29.66 | $29.66 | 408,480 |
FT Cboe Vest U.S. Equity Deep Buffer ETF - September (DSEP) News Headlines
Recent FT Cboe Vest U.S. Equity Deep Buffer ETF - September (DSEP) News
Similar Companies to FT Cboe Vest U.S. Equity Deep Buffer ETF - September (DSEP) 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 | -- | -- | -- |