FT Cboe Vest U.S. Equity Buffer ETF - April (FAPR) Exchange: BATS
Data as of May 9, 2025
$40.31 ($0.31) 0.78%
FT Cboe Vest U.S. Equity Buffer ETF - April - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Buffer ETF - April.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $40.27 |
| Previous Close | $40.31 |
| High | $40.38 |
| Low | $40.24 |
| Adjusted Open | $40.27 |
| Previous Adjusted Close | $40.31 |
| Adjusted High | $40.38 |
| Adjusted Low | $40.24 |
About FT Cboe Vest U.S. Equity Buffer ETF - April (FAPR)
FT Cboe Vest U.S. Equity Buffer ETF - April
Invest in FT Cboe Vest U.S. Equity Buffer ETF - April (FAPR)
Historical Stock Data for FT Cboe Vest U.S. Equity Buffer ETF - April (FAPR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $40.27 | $40.38 | $40.24 | $40.31 | $40.31 | 21,226 |
| 2025-05-01 | $40.09 | $40.21 | $39.99 | $40.00 | $40.00 | 50,472 |
| 2025-04-30 | $39.45 | $39.88 | $39.33 | $39.87 | $39.87 | 51,889 |
| 2025-04-29 | $39.68 | $39.92 | $39.68 | $39.86 | $39.86 | 300,288 |
| 2025-04-28 | $39.73 | $39.79 | $39.45 | $39.74 | $39.74 | 70,293 |
| 2025-04-25 | $39.51 | $39.73 | $39.40 | $39.72 | $39.72 | 83,998 |
| 2025-04-24 | $38.99 | $39.55 | $38.96 | $39.54 | $39.54 | 127,102 |
| 2025-04-23 | $39.17 | $39.42 | $38.94 | $39.02 | $39.02 | 97,899 |
| 2025-04-22 | $38.24 | $38.74 | $38.24 | $38.58 | $38.58 | 103,727 |
| 2025-04-21 | $38.31 | $38.36 | $37.75 | $38.04 | $38.04 | 370,988 |
| 2025-04-17 | $38.73 | $38.96 | $38.46 | $38.65 | $38.65 | 184,227 |
| 2025-04-16 | $38.94 | $39.14 | $38.23 | $38.55 | $38.55 | 31,168 |
| 2025-04-15 | $39.55 | $39.82 | $39.34 | $39.49 | $39.49 | 44,670 |
| 2025-04-14 | $39.81 | $39.86 | $39.24 | $39.56 | $39.56 | 19,213 |
| 2025-04-11 | $38.88 | $39.33 | $38.67 | $39.31 | $39.31 | 22,730 |
| 2025-04-10 | $39.16 | $39.16 | $38.21 | $38.75 | $38.75 | 16,964 |
| 2025-04-09 | $37.05 | $40.10 | $37.05 | $39.96 | $39.96 | 117,009 |
| 2025-04-08 | $38.71 | $38.77 | $37.03 | $37.32 | $37.32 | 87,404 |
| 2025-04-07 | $36.88 | $38.67 | $36.73 | $37.74 | $37.74 | 144,093 |
| 2025-04-04 | $38.59 | $38.59 | $37.72 | $37.72 | $37.72 | 21,090 |
| 2025-04-03 | $40.11 | $40.11 | $39.53 | $39.53 | $39.53 | 18,703 |
| 2025-04-02 | $40.88 | $41.35 | $40.88 | $41.35 | $41.35 | 9,654 |
| 2025-04-01 | $40.81 | $41.18 | $40.77 | $41.08 | $41.08 | 6,114 |
| 2025-03-31 | $40.29 | $40.92 | $40.20 | $40.89 | $40.89 | 9,422 |
| 2025-03-28 | $40.88 | $40.96 | $40.70 | $40.76 | $40.76 | 6,200 |
| 2025-03-27 | $41.41 | $41.59 | $41.41 | $41.45 | $41.45 | 10,274 |
| 2025-03-26 | $41.79 | $41.79 | $41.36 | $41.51 | $41.51 | 7,518 |
| 2025-03-25 | $41.77 | $41.82 | $41.72 | $41.78 | $41.78 | 8,186 |
| 2025-03-24 | $41.69 | $41.77 | $41.61 | $41.77 | $41.77 | 7,108 |
| 2025-03-21 | $40.92 | $41.20 | $40.91 | $41.20 | $41.20 | 13,414 |
| 2025-03-20 | $41.29 | $41.38 | $41.07 | $41.19 | $41.19 | 7,331 |
| 2025-03-19 | $40.96 | $41.38 | $40.96 | $41.28 | $41.28 | 9,449 |
| 2025-03-18 | $40.95 | $40.96 | $40.76 | $40.89 | $40.89 | 12,763 |
| 2025-03-17 | $41.09 | $41.34 | $41.00 | $41.23 | $41.23 | 9,324 |
| 2025-03-14 | $40.70 | $40.98 | $40.57 | $40.98 | $40.98 | 19,759 |
| 2025-03-13 | $40.69 | $40.69 | $40.18 | $40.29 | $40.29 | 13,003 |
| 2025-03-12 | $40.73 | $40.89 | $40.45 | $40.77 | $40.77 | 116,684 |
| 2025-03-11 | $40.64 | $40.83 | $40.32 | $40.49 | $40.49 | 57,685 |
| 2025-03-10 | $40.99 | $40.99 | $40.49 | $40.72 | $40.72 | 64,001 |
| 2025-03-07 | $41.26 | $41.44 | $41.00 | $41.44 | $41.44 | 16,911 |
| 2025-03-06 | $41.42 | $41.50 | $41.17 | $41.26 | $41.26 | 125,625 |
| 2025-03-05 | $41.49 | $41.70 | $41.32 | $41.62 | $41.62 | 22,351 |
| 2025-03-04 | $41.52 | $41.68 | $41.24 | $41.41 | $41.41 | 13,635 |
| 2025-03-03 | $41.93 | $41.99 | $41.59 | $41.60 | $41.60 | 8,387 |
| 2025-02-28 | $41.68 | $41.94 | $41.60 | $41.94 | $41.94 | 10,172 |
| 2025-02-27 | $41.98 | $41.98 | $41.70 | $41.70 | $41.70 | 17,111 |
| 2025-02-26 | $41.91 | $42.07 | $41.90 | $41.94 | $41.94 | 64,367 |
| 2025-02-25 | $41.96 | $41.98 | $41.83 | $41.91 | $41.91 | 10,677 |
| 2025-02-24 | $42.07 | $42.10 | $41.96 | $41.98 | $41.98 | 174,906 |
| 2025-02-21 | $42.19 | $42.20 | $42.00 | $42.04 | $42.04 | 12,401 |
| 2025-02-20 | $42.17 | $42.22 | $42.17 | $42.22 | $42.22 | 5,725 |
| 2025-02-19 | $42.29 | $42.29 | $42.17 | $42.24 | $42.24 | 11,333 |
| 2025-02-18 | $41.99 | $42.19 | $41.99 | $42.19 | $42.19 | 9,799 |
| 2025-02-14 | $42.11 | $42.20 | $42.09 | $42.16 | $42.16 | 25,811 |
| 2025-02-13 | $42.00 | $42.16 | $42.00 | $42.13 | $42.13 | 7,369 |
| 2025-02-12 | $41.93 | $42.09 | $41.93 | $42.04 | $42.04 | 147,229 |
| 2025-02-11 | $42.07 | $42.10 | $42.00 | $42.06 | $42.06 | 10,246 |
| 2025-02-10 | $42.03 | $42.04 | $41.97 | $42.01 | $42.01 | 13,424 |
| 2025-02-07 | $42.02 | $42.02 | $41.93 | $41.93 | $41.93 | 10,372 |
| 2025-02-06 | $41.97 | $42.02 | $41.93 | $41.99 | $41.99 | 17,189 |
| 2025-02-05 | $41.95 | $41.99 | $41.81 | $41.93 | $41.93 | 9,845 |
| 2025-02-04 | $41.88 | $41.93 | $41.83 | $41.88 | $41.88 | 12,008 |
| 2025-02-03 | $41.64 | $41.85 | $41.64 | $41.82 | $41.82 | 27,213 |
| 2025-01-31 | $41.97 | $42.06 | $41.88 | $41.90 | $41.90 | 5,531 |
| 2025-01-30 | $41.88 | $41.97 | $41.87 | $41.94 | $41.94 | 5,345 |
| 2025-01-29 | $41.93 | $41.93 | $41.82 | $41.88 | $41.88 | 7,743 |
| 2025-01-28 | $41.91 | $41.94 | $41.85 | $41.91 | $41.91 | 9,656 |
| 2025-01-27 | $41.70 | $41.81 | $41.68 | $41.81 | $41.81 | 11,546 |
| 2025-01-24 | $41.93 | $42.00 | $41.91 | $41.91 | $41.91 | 12,083 |
| 2025-01-23 | $41.88 | $41.96 | $41.88 | $41.96 | $41.96 | 11,616 |
| 2025-01-22 | $41.88 | $41.93 | $41.86 | $41.90 | $41.90 | 4,660 |
| 2025-01-21 | $41.85 | $41.88 | $41.81 | $41.87 | $41.87 | 5,871 |
| 2025-01-17 | $41.68 | $41.77 | $41.67 | $41.67 | $41.67 | 27,241 |
| 2025-01-16 | $41.67 | $41.67 | $41.57 | $41.63 | $41.63 | 11,357 |
| 2025-01-15 | $41.52 | $41.63 | $41.52 | $41.63 | $41.63 | 7,410 |
| 2025-01-14 | $41.29 | $41.35 | $41.17 | $41.28 | $41.28 | 3,737 |
| 2025-01-13 | $41.00 | $41.26 | $41.00 | $41.26 | $41.26 | 7,017 |
| 2025-01-10 | $41.18 | $41.30 | $41.11 | $41.20 | $41.20 | 6,767 |
| 2025-01-08 | $41.37 | $41.49 | $41.33 | $41.44 | $41.44 | 5,759 |
| 2025-01-07 | $41.68 | $41.68 | $41.36 | $41.40 | $41.40 | 11,080 |
| 2025-01-06 | $41.64 | $41.64 | $41.53 | $41.53 | $41.53 | 12,487 |
| 2025-01-03 | $41.32 | $41.51 | $41.32 | $41.51 | $41.51 | 12,086 |
| 2025-01-02 | $41.33 | $41.37 | $41.16 | $41.29 | $41.29 | 12,422 |
| 2024-12-31 | $41.32 | $41.38 | $41.29 | $41.29 | $41.29 | 11,890 |
| 2024-12-30 | $41.21 | $41.44 | $41.21 | $41.39 | $41.39 | 13,093 |
| 2024-12-27 | $41.48 | $41.49 | $41.37 | $41.46 | $41.46 | 5,929 |
| 2024-12-26 | $41.51 | $41.59 | $41.50 | $41.59 | $41.59 | 4,847 |
| 2024-12-24 | $41.46 | $41.56 | $41.44 | $41.56 | $41.56 | 5,049 |
| 2024-12-23 | $41.27 | $41.42 | $41.19 | $41.42 | $41.42 | 14,437 |
| 2024-12-20 | $40.94 | $41.36 | $40.91 | $41.21 | $41.21 | 19,968 |
| 2024-12-19 | $41.25 | $41.26 | $40.97 | $40.97 | $40.97 | 10,523 |
| 2024-12-18 | $41.50 | $41.55 | $41.09 | $41.09 | $41.09 | 8,860 |
| 2024-12-17 | $41.45 | $41.53 | $41.43 | $41.49 | $41.49 | 5,552 |
| 2024-12-16 | $41.49 | $41.59 | $41.49 | $41.53 | $41.53 | 5,205 |
| 2024-12-13 | $41.47 | $41.51 | $41.45 | $41.49 | $41.49 | 14,496 |
| 2024-12-12 | $41.47 | $41.58 | $41.46 | $41.50 | $41.50 | 13,727 |
| 2024-12-11 | $41.49 | $41.57 | $41.49 | $41.53 | $41.53 | 15,017 |
| 2024-12-10 | $41.47 | $41.52 | $41.43 | $41.45 | $41.45 | 18,141 |
| 2024-12-09 | $41.47 | $41.53 | $41.41 | $41.43 | $41.43 | 8,804 |
| 2024-12-06 | $41.65 | $41.65 | $41.49 | $41.52 | $41.52 | 18,652 |
| 2024-12-05 | $41.61 | $41.61 | $41.46 | $41.48 | $41.48 | 5,050 |
| 2024-12-04 | $41.52 | $41.53 | $41.46 | $41.49 | $41.49 | 1,849 |
| 2024-12-03 | $41.41 | $41.45 | $41.41 | $41.45 | $41.45 | 3,879 |
| 2024-12-02 | $41.40 | $41.47 | $41.40 | $41.45 | $41.45 | 5,953 |
| 2024-11-29 | $41.36 | $41.41 | $41.36 | $41.41 | $41.41 | 1,692 |
| 2024-11-27 | $41.36 | $41.36 | $41.29 | $41.34 | $41.34 | 7,568 |
| 2024-11-26 | $41.40 | $41.40 | $41.31 | $41.36 | $41.36 | 9,370 |
| 2024-11-25 | $41.30 | $41.31 | $41.19 | $41.29 | $41.29 | 11,264 |
| 2024-11-22 | $41.19 | $41.23 | $41.14 | $41.21 | $41.21 | 12,070 |
| 2024-11-21 | $41.07 | $41.19 | $41.02 | $41.14 | $41.14 | 23,303 |
| 2024-11-20 | $41.00 | $41.05 | $40.93 | $41.05 | $41.05 | 19,649 |
| 2024-11-19 | $40.96 | $41.12 | $40.95 | $41.08 | $41.08 | 20,212 |
| 2024-11-18 | $40.97 | $41.10 | $40.96 | $41.05 | $41.05 | 15,048 |
| 2024-11-15 | $41.05 | $41.06 | $40.90 | $40.96 | $40.96 | 15,103 |
| 2024-11-14 | $41.18 | $41.27 | $41.14 | $41.15 | $41.15 | 8,689 |
| 2024-11-13 | $41.22 | $41.25 | $41.13 | $41.20 | $41.20 | 13,435 |
| 2024-11-12 | $41.24 | $41.24 | $41.14 | $41.18 | $41.18 | 6,919 |
| 2024-11-11 | $41.21 | $41.22 | $41.15 | $41.19 | $41.19 | 5,078 |
| 2024-11-08 | $41.17 | $41.24 | $41.15 | $41.18 | $41.18 | 33,530 |
| 2024-11-07 | $41.14 | $41.15 | $41.09 | $41.14 | $41.14 | 10,538 |
| 2024-11-06 | $40.62 | $41.04 | $40.62 | $41.02 | $41.02 | 16,749 |
| 2024-11-05 | $40.47 | $40.66 | $40.47 | $40.61 | $40.61 | 11,300 |
| 2024-11-04 | $40.41 | $40.47 | $40.35 | $40.41 | $40.41 | 8,681 |
| 2024-11-01 | $40.46 | $40.55 | $40.43 | $40.43 | $40.43 | 11,631 |
| 2024-10-31 | $40.49 | $40.49 | $40.35 | $40.37 | $40.37 | 17,074 |
| 2024-10-30 | $40.70 | $40.77 | $40.66 | $40.66 | $40.66 | 8,375 |
| 2024-10-29 | $40.69 | $40.76 | $40.68 | $40.73 | $40.73 | 17,290 |
| 2024-10-28 | $40.71 | $40.74 | $40.68 | $40.70 | $40.70 | 9,415 |
| 2024-10-25 | $40.77 | $40.77 | $40.59 | $40.59 | $40.59 | 15,454 |
| 2024-10-24 | $40.64 | $40.65 | $40.54 | $40.65 | $40.65 | 6,339 |
| 2024-10-23 | $40.64 | $40.68 | $40.52 | $40.59 | $40.59 | 9,352 |
| 2024-10-22 | $40.70 | $40.77 | $40.64 | $40.77 | $40.77 | 9,518 |
| 2024-10-21 | $40.69 | $40.74 | $40.65 | $40.68 | $40.68 | 14,407 |
| 2024-10-18 | $40.67 | $40.77 | $40.67 | $40.72 | $40.72 | 76,448 |
| 2024-10-17 | $40.68 | $40.70 | $40.61 | $40.66 | $40.66 | 60,782 |
| 2024-10-16 | $40.65 | $40.65 | $40.51 | $40.63 | $40.63 | 7,377 |
| 2024-10-15 | $40.65 | $40.65 | $40.54 | $40.55 | $40.55 | 5,155 |
| 2024-10-14 | $40.69 | $40.69 | $40.54 | $40.66 | $40.66 | 5,199 |
| 2024-10-11 | $40.45 | $40.57 | $40.45 | $40.53 | $40.53 | 4,736 |
| 2024-10-10 | $40.45 | $40.45 | $40.40 | $40.41 | $40.41 | 7,038 |
| 2024-10-09 | $40.37 | $40.49 | $40.36 | $40.49 | $40.49 | 13,991 |
| 2024-10-08 | $40.27 | $40.36 | $40.27 | $40.34 | $40.34 | 9,465 |
| 2024-10-07 | $40.29 | $40.32 | $40.16 | $40.19 | $40.19 | 11,356 |
| 2024-10-04 | $40.25 | $40.35 | $40.22 | $40.35 | $40.35 | 40,707 |
| 2024-10-03 | $40.30 | $40.30 | $40.16 | $40.19 | $40.19 | 3,379 |
| 2024-10-02 | $40.14 | $40.29 | $40.14 | $40.28 | $40.28 | 10,344 |
| 2024-10-01 | $40.41 | $40.41 | $40.14 | $40.26 | $40.26 | 16,338 |
| 2024-09-30 | $40.34 | $40.43 | $40.29 | $40.43 | $40.43 | 18,151 |
| 2024-09-27 | $40.41 | $40.43 | $40.33 | $40.34 | $40.34 | 12,450 |
| 2024-09-26 | $40.39 | $40.41 | $40.33 | $40.41 | $40.41 | 9,367 |
| 2024-09-25 | $40.35 | $40.39 | $40.29 | $40.30 | $40.30 | 414,816 |
| 2024-09-24 | $40.32 | $40.37 | $40.22 | $40.35 | $40.35 | 521,478 |
| 2024-09-23 | $40.26 | $40.33 | $40.26 | $40.33 | $40.33 | 12,317 |
| 2024-09-20 | $40.23 | $40.29 | $40.20 | $40.25 | $40.25 | 17,979 |
| 2024-09-19 | $40.17 | $40.29 | $40.16 | $40.24 | $40.24 | 17,103 |
| 2024-09-18 | $40.00 | $40.27 | $39.89 | $39.95 | $39.95 | 26,849 |
| 2024-09-17 | $40.04 | $40.10 | $39.93 | $39.97 | $39.97 | 9,162 |
| 2024-09-16 | $39.98 | $39.99 | $39.89 | $39.97 | $39.97 | 7,347 |
| 2024-09-13 | $39.89 | $39.99 | $39.88 | $39.95 | $39.95 | 5,348 |
| 2024-09-12 | $39.67 | $39.86 | $39.63 | $39.81 | $39.81 | 7,752 |
| 2024-09-11 | $39.38 | $39.68 | $39.10 | $39.68 | $39.68 | 5,710 |
| 2024-09-10 | $39.40 | $39.48 | $39.26 | $39.46 | $39.46 | 12,204 |
| 2024-09-09 | $39.35 | $39.42 | $39.23 | $39.34 | $39.34 | 7,519 |
| 2024-09-06 | $39.42 | $39.42 | $39.05 | $39.08 | $39.08 | 11,855 |
| 2024-09-05 | $39.56 | $39.59 | $39.40 | $39.47 | $39.47 | 4,821 |
| 2024-09-04 | $39.57 | $39.67 | $39.44 | $39.51 | $39.51 | 59,579 |
| 2024-09-03 | $39.79 | $39.79 | $39.51 | $39.51 | $39.51 | 11,333 |
| 2024-08-30 | $39.91 | $40.03 | $39.74 | $40.03 | $40.03 | 24,693 |
| 2024-08-29 | $39.81 | $39.92 | $39.76 | $39.76 | $39.76 | 8,544 |
| 2024-08-28 | $39.84 | $39.84 | $39.67 | $39.77 | $39.77 | 5,807 |
| 2024-08-27 | $39.79 | $39.91 | $39.78 | $39.91 | $39.91 | 19,060 |
| 2024-08-26 | $40.01 | $40.01 | $39.75 | $39.86 | $39.86 | 13,620 |
| 2024-08-23 | $39.75 | $39.89 | $39.71 | $39.89 | $39.89 | 9,077 |
| 2024-08-22 | $39.82 | $39.84 | $39.58 | $39.61 | $39.61 | 25,966 |
| 2024-08-21 | $39.71 | $39.83 | $39.71 | $39.83 | $39.83 | 205,345 |
| 2024-08-20 | $39.75 | $39.77 | $39.71 | $39.73 | $39.73 | 9,612 |
| 2024-08-19 | $39.62 | $39.76 | $39.62 | $39.76 | $39.76 | 7,710 |
| 2024-08-16 | $39.46 | $39.64 | $39.46 | $39.63 | $39.63 | 28,221 |
| 2024-08-15 | $39.37 | $39.56 | $39.37 | $39.53 | $39.53 | 14,298 |
| 2024-08-14 | $39.17 | $39.26 | $39.06 | $39.24 | $39.24 | 11,662 |
| 2024-08-13 | $38.92 | $39.10 | $38.87 | $39.10 | $39.10 | 4,824 |
| 2024-08-12 | $38.68 | $38.85 | $38.66 | $38.70 | $38.70 | 11,076 |
| 2024-08-09 | $38.60 | $38.75 | $38.58 | $38.71 | $38.71 | 12,462 |
| 2024-08-08 | $38.26 | $38.56 | $38.20 | $38.56 | $38.56 | 6,356 |
| 2024-08-07 | $38.52 | $38.64 | $38.01 | $38.02 | $38.02 | 51,498 |
| 2024-08-06 | $37.91 | $38.54 | $37.91 | $38.21 | $38.21 | 10,784 |
| 2024-08-05 | $37.52 | $38.16 | $37.49 | $37.82 | $37.82 | 22,992 |
| 2024-08-02 | $38.71 | $38.77 | $38.43 | $38.57 | $38.57 | 11,179 |
| 2024-08-01 | $39.36 | $39.44 | $38.92 | $38.99 | $38.99 | 11,291 |
| 2024-07-31 | $39.24 | $39.43 | $39.24 | $39.33 | $39.33 | 16,291 |
| 2024-07-30 | $39.18 | $39.18 | $38.89 | $39.03 | $39.03 | 9,497 |
| 2024-07-29 | $39.15 | $39.19 | $39.05 | $39.10 | $39.10 | 66,608 |
| 2024-07-26 | $38.98 | $39.11 | $38.98 | $39.04 | $39.04 | 6,555 |
| 2024-07-25 | $39.01 | $39.14 | $38.80 | $38.84 | $38.84 | 13,103 |
| 2024-07-24 | $39.19 | $39.19 | $38.90 | $38.90 | $38.90 | 11,717 |
| 2024-07-23 | $39.49 | $39.49 | $39.36 | $39.37 | $39.37 | 8,613 |
| 2024-07-22 | $39.39 | $39.43 | $39.27 | $39.41 | $39.41 | 12,565 |
| 2024-07-19 | $39.28 | $39.30 | $39.15 | $39.18 | $39.18 | 9,324 |
| 2024-07-18 | $39.50 | $39.50 | $39.27 | $39.31 | $39.31 | 102,958 |
| 2024-07-17 | $39.47 | $39.55 | $39.43 | $39.43 | $39.43 | 15,636 |
| 2024-07-16 | $39.66 | $39.68 | $39.61 | $39.67 | $39.67 | 10,559 |
| 2024-07-15 | $39.63 | $39.70 | $39.58 | $39.58 | $39.58 | 18,449 |
| 2024-07-12 | $39.53 | $39.68 | $39.53 | $39.60 | $39.60 | 22,560 |
| 2024-07-11 | $39.53 | $39.54 | $39.41 | $39.46 | $39.46 | 16,341 |
| 2024-07-10 | $39.48 | $39.56 | $39.48 | $39.56 | $39.56 | 6,572 |
| 2024-07-09 | $39.45 | $39.47 | $39.38 | $39.41 | $39.41 | 19,841 |
| 2024-07-08 | $39.36 | $39.42 | $39.35 | $39.36 | $39.36 | 13,259 |
| 2024-07-05 | $39.30 | $39.40 | $39.30 | $39.37 | $39.37 | 14,289 |
| 2024-07-03 | $39.21 | $39.31 | $39.19 | $39.31 | $39.31 | 24,706 |
| 2024-07-02 | $38.98 | $39.22 | $38.98 | $39.22 | $39.22 | 37,082 |
| 2024-07-01 | $39.00 | $39.10 | $38.96 | $39.05 | $39.05 | 12,197 |
| 2024-06-28 | $39.18 | $39.18 | $39.00 | $39.02 | $39.02 | 13,140 |
| 2024-06-27 | $39.09 | $39.10 | $38.98 | $39.04 | $39.04 | 23,212 |
| 2024-06-26 | $38.97 | $39.10 | $38.94 | $39.10 | $39.10 | 827,837 |
| 2024-06-25 | $38.95 | $39.01 | $38.89 | $39.00 | $39.00 | 424,621 |
| 2024-06-24 | $38.97 | $39.04 | $38.90 | $38.90 | $38.90 | 14,008 |
| 2024-06-21 | $38.97 | $39.02 | $38.89 | $38.94 | $38.94 | 161,836 |
| 2024-06-20 | $39.09 | $39.09 | $38.93 | $38.99 | $38.99 | 13,293 |
| 2024-06-18 | $38.95 | $39.07 | $38.95 | $39.03 | $39.03 | 62,897 |
| 2024-06-17 | $38.84 | $39.03 | $38.80 | $38.96 | $38.96 | 6,681 |
| 2024-06-14 | $38.78 | $38.86 | $38.74 | $38.86 | $38.86 | 14,088 |
| 2024-06-13 | $38.81 | $38.86 | $38.72 | $38.85 | $38.85 | 5,392 |
| 2024-06-12 | $38.79 | $38.88 | $38.70 | $38.82 | $38.82 | 50,405 |
| 2024-06-11 | $38.46 | $38.64 | $38.43 | $38.64 | $38.64 | 14,188 |
| 2024-06-10 | $38.42 | $38.58 | $38.42 | $38.57 | $38.57 | 4,316 |
| 2024-06-07 | $38.49 | $38.61 | $38.46 | $38.51 | $38.51 | 22,246 |
| 2024-06-06 | $38.54 | $38.54 | $38.46 | $38.51 | $38.51 | 5,384 |
| 2024-06-05 | $38.39 | $38.49 | $38.34 | $38.49 | $38.49 | 7,629 |
| 2024-06-04 | $38.24 | $38.29 | $38.16 | $38.29 | $38.29 | 21,763 |
| 2024-06-03 | $38.27 | $38.32 | $38.06 | $38.21 | $38.21 | 8,030 |
| 2024-05-31 | $37.94 | $38.22 | $37.87 | $38.22 | $38.22 | 8,397 |
| 2024-05-30 | $38.10 | $38.14 | $38.00 | $38.01 | $38.01 | 24,387 |
| 2024-05-29 | $38.19 | $38.24 | $38.12 | $38.15 | $38.15 | 9,822 |
| 2024-05-28 | $38.36 | $38.36 | $38.21 | $38.34 | $38.34 | 6,746 |
| 2024-05-24 | $38.21 | $38.33 | $38.20 | $38.31 | $38.31 | 19,352 |
| 2024-05-23 | $38.28 | $38.34 | $38.06 | $38.14 | $38.14 | 11,298 |
| 2024-05-22 | $38.35 | $38.35 | $38.17 | $38.22 | $38.22 | 30,981 |
| 2024-05-21 | $38.21 | $38.35 | $38.21 | $38.35 | $38.35 | 8,757 |
| 2024-05-20 | $38.27 | $38.33 | $38.22 | $38.23 | $38.23 | 41,211 |
| 2024-05-17 | $38.21 | $38.25 | $38.15 | $38.25 | $38.25 | 10,401 |
| 2024-05-16 | $38.23 | $38.27 | $38.18 | $38.19 | $38.19 | 21,521 |
| 2024-05-15 | $38.01 | $38.24 | $38.01 | $38.24 | $38.24 | 10,162 |
| 2024-05-14 | $37.88 | $37.98 | $37.81 | $37.97 | $37.97 | 12,407 |
| 2024-05-13 | $37.87 | $37.87 | $37.79 | $37.83 | $37.83 | 15,218 |
| 2024-05-10 | $37.88 | $37.88 | $37.79 | $37.85 | $37.85 | 53,602 |
| 2024-05-09 | $37.63 | $37.81 | $37.63 | $37.79 | $37.79 | 40,542 |
| 2024-05-08 | $37.60 | $37.69 | $37.60 | $37.68 | $37.68 | 31,031 |
| 2024-05-07 | $37.64 | $37.71 | $37.63 | $37.67 | $37.67 | 23,719 |
| 2024-05-06 | $37.51 | $37.63 | $37.49 | $37.60 | $37.60 | 53,447 |
| 2024-05-03 | $37.37 | $37.44 | $37.29 | $37.42 | $37.42 | 52,604 |
| 2024-05-02 | $36.99 | $37.15 | $36.89 | $37.09 | $37.09 | 334,282 |
| 2024-05-01 | $36.93 | $37.22 | $36.80 | $36.88 | $36.88 | 107,690 |
| 2024-04-30 | $37.25 | $37.31 | $36.97 | $36.99 | $36.99 | 141,106 |
| 2024-04-29 | $37.27 | $37.35 | $37.21 | $37.30 | $37.30 | 55,521 |
| 2024-04-26 | $37.15 | $37.30 | $37.07 | $37.23 | $37.23 | 63,207 |
| 2024-04-25 | $36.79 | $37.04 | $36.73 | $37.00 | $37.00 | 77,627 |
| 2024-04-24 | $37.15 | $37.18 | $36.94 | $37.11 | $37.11 | 100,527 |
| 2024-04-23 | $36.93 | $37.12 | $36.90 | $37.07 | $37.07 | 248,050 |
| 2024-04-22 | $36.76 | $36.94 | $36.59 | $36.79 | $36.79 | 409,140 |
| 2024-04-19 | $36.59 | $36.61 | $36.55 | $36.58 | $36.58 | 424,365 |
| 2024-04-18 | $36.55 | $36.58 | $36.50 | $36.56 | $36.56 | 26,333 |
| 2024-04-17 | $36.56 | $36.58 | $36.49 | $36.55 | $36.55 | 35,069 |
| 2024-04-16 | $36.53 | $36.55 | $36.47 | $36.51 | $36.51 | 31,025 |
| 2024-04-15 | $36.49 | $36.56 | $36.48 | $36.48 | $36.48 | 17,996 |
| 2024-04-12 | $36.50 | $36.54 | $36.46 | $36.51 | $36.51 | 5,307 |
| 2024-04-11 | $36.56 | $36.56 | $36.45 | $36.48 | $36.48 | 17,135 |
| 2024-04-10 | $36.49 | $36.54 | $36.44 | $36.50 | $36.50 | 24,382 |
| 2024-04-09 | $36.48 | $36.53 | $36.45 | $36.51 | $36.51 | 28,367 |
| 2024-04-08 | $36.51 | $36.52 | $36.45 | $36.49 | $36.49 | 38,164 |
| 2024-04-05 | $36.42 | $36.51 | $36.42 | $36.44 | $36.44 | 12,308 |
| 2024-04-04 | $36.46 | $36.51 | $36.39 | $36.39 | $36.39 | 10,824 |
| 2024-04-03 | $36.41 | $36.49 | $36.41 | $36.45 | $36.45 | 25,815 |
| 2024-04-02 | $36.41 | $36.48 | $36.40 | $36.42 | $36.42 | 16,435 |
| 2024-04-01 | $36.41 | $36.49 | $36.40 | $36.40 | $36.40 | 23,491 |
| 2024-03-28 | $36.41 | $36.48 | $36.41 | $36.44 | $36.44 | 10,681 |
| 2024-03-27 | $36.41 | $36.44 | $36.37 | $36.44 | $36.44 | 9,879 |
| 2024-03-26 | $36.38 | $36.43 | $36.38 | $36.41 | $36.41 | 175,547 |
| 2024-03-25 | $36.42 | $36.44 | $36.35 | $36.44 | $36.44 | 423,058 |
| 2024-03-22 | $36.38 | $36.43 | $36.35 | $36.39 | $36.39 | 13,830 |
| 2024-03-21 | $36.33 | $36.39 | $36.33 | $36.38 | $36.38 | 12,125 |
| 2024-03-20 | $36.31 | $36.38 | $36.31 | $36.34 | $36.34 | 30,318 |
| 2024-03-19 | $36.33 | $36.36 | $36.27 | $36.33 | $36.33 | 19,794 |
| 2024-03-18 | $36.30 | $36.32 | $36.26 | $36.30 | $36.30 | 5,524 |
| 2024-03-15 | $36.23 | $36.27 | $36.20 | $36.25 | $36.25 | 12,599 |
| 2024-03-14 | $36.31 | $36.31 | $36.25 | $36.27 | $36.27 | 12,961 |
| 2024-03-13 | $36.28 | $36.32 | $36.25 | $36.28 | $36.28 | 4,160 |
| 2024-03-12 | $36.22 | $36.31 | $36.22 | $36.31 | $36.31 | 8,433 |
| 2024-03-11 | $36.18 | $36.20 | $36.16 | $36.20 | $36.20 | 11,350 |
| 2024-03-08 | $36.23 | $36.25 | $36.17 | $36.20 | $36.20 | 14,346 |
| 2024-03-07 | $36.17 | $36.24 | $36.17 | $36.21 | $36.21 | 390,847 |
| 2024-03-06 | $36.21 | $36.21 | $36.13 | $36.17 | $36.17 | 7,901 |
| 2024-03-05 | $36.18 | $36.19 | $36.11 | $36.12 | $36.12 | 3,843 |
| 2024-03-04 | $36.20 | $36.24 | $36.18 | $36.20 | $36.20 | 3,537 |
| 2024-03-01 | $36.20 | $36.20 | $36.15 | $36.18 | $36.18 | 2,636 |
| 2024-02-29 | $36.13 | $36.18 | $36.10 | $36.14 | $36.14 | 8,157 |
| 2024-02-28 | $36.09 | $36.13 | $36.07 | $36.09 | $36.09 | 10,346 |
| 2024-02-27 | $36.11 | $36.14 | $36.07 | $36.12 | $36.12 | 5,285 |
| 2024-02-26 | $36.07 | $36.13 | $36.07 | $36.12 | $36.12 | 38,284 |
| 2024-02-23 | $36.07 | $36.11 | $36.05 | $36.07 | $36.07 | 14,451 |
| 2024-02-22 | $36.01 | $36.08 | $35.99 | $36.05 | $36.05 | 112,959 |
| 2024-02-21 | $35.83 | $35.87 | $35.69 | $35.86 | $35.86 | 88,022 |
| 2024-02-20 | $35.85 | $35.86 | $35.79 | $35.85 | $35.85 | 7,610 |
| 2024-02-16 | $35.90 | $35.95 | $35.87 | $35.88 | $35.88 | 14,263 |
| 2024-02-15 | $35.90 | $35.93 | $35.84 | $35.93 | $35.93 | 6,416 |
| 2024-02-14 | $35.84 | $35.87 | $35.76 | $35.87 | $35.87 | 9,135 |
| 2024-02-13 | $35.73 | $35.80 | $35.65 | $35.71 | $35.71 | 24,727 |
| 2024-02-12 | $35.89 | $35.94 | $35.86 | $35.90 | $35.90 | 147,558 |
| 2024-02-09 | $35.90 | $35.91 | $35.85 | $35.88 | $35.88 | 8,023 |
| 2024-02-08 | $35.81 | $35.85 | $35.80 | $35.82 | $35.82 | 19,191 |
| 2024-02-07 | $35.79 | $35.85 | $35.79 | $35.82 | $35.82 | 10,180 |
| 2024-02-06 | $35.72 | $35.75 | $35.67 | $35.72 | $35.72 | 16,651 |
| 2024-02-05 | $35.61 | $35.73 | $35.61 | $35.69 | $35.69 | 12,856 |
| 2024-02-02 | $35.62 | $35.74 | $35.60 | $35.69 | $35.69 | 5,678 |
| 2024-02-01 | $35.46 | $35.56 | $35.45 | $35.56 | $35.56 | 3,547 |
| 2024-01-31 | $35.53 | $35.53 | $35.39 | $35.40 | $35.40 | 3,080 |
| 2024-01-30 | $35.58 | $35.66 | $35.58 | $35.62 | $35.62 | 19,399 |
| 2024-01-29 | $35.52 | $35.62 | $35.51 | $35.60 | $35.60 | 11,798 |
| 2024-01-26 | $35.54 | $35.55 | $35.51 | $35.53 | $35.53 | 7,238 |
| 2024-01-25 | $35.52 | $35.53 | $35.44 | $35.50 | $35.50 | 9,726 |
| 2024-01-24 | $35.48 | $35.55 | $35.43 | $35.43 | $35.43 | 21,555 |
| 2024-01-23 | $35.39 | $35.44 | $35.37 | $35.44 | $35.44 | 163,484 |
| 2024-01-22 | $35.37 | $35.40 | $35.32 | $35.36 | $35.36 | 60,137 |
| 2024-01-19 | $35.14 | $35.33 | $35.12 | $35.30 | $35.30 | 23,841 |
| 2024-01-18 | $35.03 | $35.13 | $34.93 | $35.09 | $35.09 | 19,281 |
| 2024-01-17 | $34.87 | $34.92 | $34.79 | $34.90 | $34.90 | 21,423 |
| 2024-01-16 | $35.02 | $35.08 | $34.96 | $35.01 | $35.01 | 20,624 |
| 2024-01-12 | $35.12 | $35.15 | $35.02 | $35.09 | $35.09 | 40,560 |
| 2024-01-11 | $35.15 | $35.15 | $34.93 | $35.06 | $35.06 | 7,875 |
| 2024-01-10 | $35.01 | $35.10 | $34.96 | $35.07 | $35.07 | 244,877 |
| 2024-01-09 | $34.84 | $35.01 | $34.84 | $34.93 | $34.93 | 2,766,579 |
| 2024-01-08 | $34.67 | $34.99 | $34.67 | $34.98 | $34.98 | 13,522 |
| 2024-01-05 | $34.72 | $34.75 | $34.61 | $34.71 | $34.71 | 12,276 |
| 2024-01-04 | $34.73 | $34.79 | $34.63 | $34.63 | $34.63 | 10,952 |
| 2024-01-03 | $34.75 | $34.75 | $34.65 | $34.65 | $34.65 | 13,652 |
| 2024-01-02 | $34.79 | $34.89 | $34.76 | $34.84 | $34.84 | 39,083 |
| 2023-12-29 | $34.93 | $34.98 | $34.86 | $34.95 | $34.95 | 6,273 |
| 2023-12-28 | $35.01 | $35.02 | $34.94 | $34.96 | $34.96 | 59,535 |
| 2023-12-27 | $34.85 | $34.97 | $34.85 | $34.95 | $34.95 | 20,876 |
| 2023-12-26 | $34.77 | $34.94 | $34.77 | $34.90 | $34.90 | 34,128 |
| 2023-12-22 | $34.84 | $34.87 | $34.76 | $34.83 | $34.83 | 27,822 |
| 2023-12-21 | $34.69 | $34.76 | $34.59 | $34.76 | $34.76 | 21,756 |
| 2023-12-20 | $34.79 | $34.89 | $34.62 | $34.62 | $34.62 | 31,670 |
| 2023-12-19 | $34.76 | $34.87 | $34.76 | $34.85 | $34.85 | 9,205 |
| 2023-12-18 | $34.78 | $34.82 | $34.70 | $34.77 | $34.77 | 67,036 |
| 2023-12-15 | $34.70 | $34.75 | $34.63 | $34.67 | $34.67 | 66,754 |
| 2023-12-14 | $34.73 | $34.76 | $34.63 | $34.67 | $34.67 | 720,922 |
| 2023-12-13 | $34.34 | $34.66 | $34.33 | $34.61 | $34.61 | 2,354,626 |
| 2023-12-12 | $34.21 | $34.35 | $34.20 | $34.33 | $34.33 | 15,231 |
| 2023-12-11 | $34.16 | $34.25 | $34.13 | $34.21 | $34.21 | 12,131 |
| 2023-12-08 | $34.01 | $34.15 | $33.99 | $34.14 | $34.14 | 13,693 |
| 2023-12-07 | $33.93 | $34.05 | $33.93 | $34.01 | $34.01 | 2,597 |
| 2023-12-06 | $33.95 | $33.95 | $33.80 | $33.82 | $33.82 | 13,640 |
| 2023-12-05 | $33.88 | $33.98 | $33.87 | $33.90 | $33.90 | 7,361 |
| 2023-12-04 | $33.90 | $33.92 | $33.81 | $33.92 | $33.92 | 2,297 |
| 2023-12-01 | $33.92 | $34.10 | $33.87 | $34.05 | $34.05 | 23,706 |
| 2023-11-30 | $33.82 | $33.91 | $33.73 | $33.91 | $33.91 | 18,019 |
| 2023-11-29 | $33.95 | $33.98 | $33.78 | $33.78 | $33.78 | 12,032 |
| 2023-11-28 | $33.78 | $33.88 | $33.77 | $33.82 | $33.82 | 5,989 |
| 2023-11-27 | $33.78 | $33.84 | $33.78 | $33.81 | $33.81 | 7,715 |
| 2023-11-24 | $33.81 | $33.83 | $33.80 | $33.83 | $33.83 | 12,320 |
| 2023-11-22 | $33.79 | $33.86 | $33.75 | $33.82 | $33.82 | 23,514 |
| 2023-11-21 | $33.70 | $33.72 | $33.68 | $33.72 | $33.72 | 13,431 |
| 2023-11-20 | $33.62 | $33.79 | $33.62 | $33.76 | $33.76 | 8,604 |
| 2023-11-17 | $33.53 | $33.59 | $33.51 | $33.58 | $33.58 | 17,079 |
| 2023-11-16 | $33.47 | $33.54 | $33.43 | $33.54 | $33.54 | 60,840 |
| 2023-11-15 | $33.58 | $33.58 | $33.51 | $33.51 | $33.51 | 19,725 |
| 2023-11-14 | $33.48 | $33.55 | $33.42 | $33.49 | $33.49 | 16,546 |
| 2023-11-13 | $32.98 | $33.07 | $32.98 | $33.02 | $33.02 | 9,716 |
| 2023-11-10 | $32.73 | $33.08 | $32.67 | $33.02 | $33.02 | 10,425 |
| 2023-11-09 | $32.85 | $32.89 | $32.59 | $32.62 | $32.62 | 27,594 |
| 2023-11-08 | $32.81 | $32.89 | $32.75 | $32.82 | $32.82 | 3,084 |
| 2023-11-07 | $32.67 | $32.87 | $32.67 | $32.80 | $32.80 | 14,565 |
| 2023-11-06 | $32.70 | $32.74 | $32.62 | $32.72 | $32.72 | 8,128 |
| 2023-11-03 | $32.65 | $32.74 | $32.62 | $32.70 | $32.70 | 14,708 |
| 2023-11-02 | $32.19 | $32.46 | $32.19 | $32.45 | $32.45 | 13,313 |
| 2023-11-01 | $31.85 | $32.05 | $31.84 | $32.04 | $32.04 | 13,478 |
| 2023-10-31 | $31.64 | $31.78 | $31.55 | $31.77 | $31.77 | 12,493 |
| 2023-10-30 | $31.60 | $31.67 | $31.52 | $31.63 | $31.63 | 7,450 |
| 2023-10-27 | $31.51 | $31.51 | $31.26 | $31.31 | $31.31 | 9,510 |
| 2023-10-26 | $31.63 | $31.69 | $31.41 | $31.41 | $31.41 | 21,422 |
| 2023-10-25 | $31.92 | $31.92 | $31.70 | $31.73 | $31.73 | 4,977 |
| 2023-10-24 | $32.00 | $32.11 | $31.96 | $32.08 | $32.08 | 10,463 |
| 2023-10-23 | $31.76 | $32.09 | $31.76 | $31.89 | $31.89 | 13,849 |
| 2023-10-20 | $31.96 | $32.04 | $31.92 | $31.94 | $31.94 | 5,338 |
| 2023-10-19 | $32.41 | $32.48 | $32.18 | $32.23 | $32.23 | 1,261,231 |
| 2023-10-18 | $32.58 | $32.58 | $32.36 | $32.46 | $32.46 | 11,170 |
| 2023-10-17 | $32.65 | $32.82 | $32.65 | $32.75 | $32.75 | 6,954 |
| 2023-10-16 | $32.60 | $32.79 | $32.60 | $32.76 | $32.76 | 6,493 |
| 2023-10-13 | $32.63 | $32.64 | $32.44 | $32.47 | $32.47 | 13,347 |
| 2023-10-12 | $32.72 | $32.75 | $32.45 | $32.59 | $32.59 | 3,664 |
| 2023-10-11 | $32.68 | $32.76 | $32.58 | $32.73 | $32.73 | 49,768 |
| 2023-10-10 | $32.64 | $32.78 | $32.62 | $32.63 | $32.63 | 8,589 |
| 2023-10-09 | $32.24 | $32.50 | $32.24 | $32.50 | $32.50 | 7,334 |
| 2023-10-06 | $31.96 | $32.46 | $31.91 | $32.37 | $32.37 | 4,876 |
| 2023-10-05 | $31.92 | $32.13 | $31.92 | $32.08 | $32.08 | 2,691 |
| 2023-10-04 | $31.91 | $32.16 | $31.91 | $32.13 | $32.13 | 18,956 |
| 2023-10-03 | $32.10 | $32.11 | $31.86 | $31.90 | $31.90 | 3,379 |
| 2023-10-02 | $32.21 | $32.23 | $32.11 | $32.23 | $32.23 | 8,650 |
| 2023-09-29 | $32.46 | $32.47 | $32.17 | $32.26 | $32.26 | 8,585 |
| 2023-09-28 | $32.16 | $32.37 | $32.13 | $32.31 | $32.31 | 75,046 |
| 2023-09-27 | $32.14 | $32.23 | $31.96 | $32.16 | $32.16 | 19,691 |
| 2023-09-26 | $32.36 | $32.36 | $32.10 | $32.18 | $32.18 | 10,777 |
| 2023-09-25 | $32.34 | $32.49 | $32.33 | $32.48 | $32.48 | 18,100 |
| 2023-09-22 | $32.53 | $32.58 | $32.36 | $32.37 | $32.37 | 32,174 |
| 2023-09-21 | $32.62 | $32.64 | $32.42 | $32.42 | $32.42 | 20,938 |
| 2023-09-20 | $33.05 | $33.09 | $32.80 | $32.80 | $32.80 | 10,346 |
| 2023-09-19 | $32.95 | $33.06 | $32.90 | $33.04 | $33.04 | 3,048 |
| 2023-09-18 | $33.03 | $33.13 | $33.03 | $33.05 | $33.05 | 1,595 |
| 2023-09-15 | $33.23 | $33.23 | $33.01 | $33.02 | $33.02 | 4,628 |
| 2023-09-14 | $33.22 | $33.31 | $33.22 | $33.31 | $33.31 | 1,370 |
| 2023-09-13 | $33.19 | $33.19 | $33.08 | $33.10 | $33.10 | 5,197 |
| 2023-09-12 | $33.14 | $33.20 | $33.04 | $33.06 | $33.06 | 28,537 |
| 2023-09-11 | $33.17 | $33.19 | $33.11 | $33.18 | $33.18 | 15,606 |
| 2023-09-08 | $33.10 | $33.12 | $33.00 | $33.04 | $33.04 | 9,686 |
| 2023-09-07 | $32.91 | $33.00 | $32.90 | $33.00 | $33.00 | 9,129 |
| 2023-09-06 | $33.15 | $33.15 | $32.98 | $33.11 | $33.11 | 14,049 |
| 2023-09-05 | $33.27 | $33.27 | $33.19 | $33.19 | $33.19 | 8,117 |
| 2023-09-01 | $33.31 | $33.32 | $33.26 | $33.27 | $33.27 | 5,280 |
| 2023-08-31 | $33.33 | $33.33 | $33.23 | $33.27 | $33.27 | 14,206 |
| 2023-08-30 | $33.27 | $33.29 | $33.16 | $33.29 | $33.29 | 12,352 |
| 2023-08-29 | $32.98 | $33.17 | $32.98 | $33.15 | $33.15 | 28,106 |
| 2023-08-28 | $32.80 | $32.88 | $32.80 | $32.88 | $32.88 | 12,594 |
| 2023-08-25 | $32.71 | $32.79 | $32.57 | $32.75 | $32.75 | 14,372 |
| 2023-08-24 | $32.94 | $32.97 | $32.62 | $32.63 | $32.63 | 13,166 |
| 2023-08-23 | $32.67 | $32.93 | $32.67 | $32.85 | $32.85 | 42,727 |
| 2023-08-22 | $32.73 | $32.73 | $32.62 | $32.66 | $32.66 | 16,603 |
| 2023-08-21 | $32.57 | $32.73 | $32.51 | $32.69 | $32.69 | 19,550 |
| 2023-08-18 | $32.45 | $32.58 | $32.43 | $32.55 | $32.55 | 9,755 |
| 2023-08-17 | $32.74 | $32.77 | $32.53 | $32.57 | $32.57 | 7,097 |
| 2023-08-16 | $32.89 | $32.89 | $32.73 | $32.73 | $32.73 | 10,624 |
| 2023-08-15 | $32.90 | $32.97 | $32.88 | $32.89 | $32.89 | 42,358 |
| 2023-08-14 | $32.96 | $33.10 | $32.96 | $33.05 | $33.05 | 13,448 |
| 2023-08-11 | $32.90 | $33.02 | $32.90 | $32.94 | $32.94 | 11,057 |
| 2023-08-10 | $33.18 | $33.24 | $32.98 | $33.01 | $33.01 | 12,145 |
| 2023-08-09 | $33.09 | $33.10 | $32.95 | $33.00 | $33.00 | 30,824 |
| 2023-08-08 | $33.00 | $33.09 | $32.93 | $33.09 | $33.09 | 26,044 |
| 2023-08-07 | $33.04 | $33.17 | $33.04 | $33.15 | $33.15 | 5,303 |
| 2023-08-04 | $33.15 | $33.26 | $33.01 | $33.01 | $33.01 | 33,848 |
| 2023-08-03 | $32.99 | $33.17 | $32.99 | $33.10 | $33.10 | 24,603 |
| 2023-08-02 | $33.21 | $33.21 | $33.11 | $33.13 | $33.13 | 20,270 |
| 2023-08-01 | $33.33 | $33.44 | $33.33 | $33.37 | $33.37 | 124,020 |
| 2023-07-31 | $33.46 | $33.46 | $33.39 | $33.43 | $33.43 | 8,339 |
| 2023-07-28 | $33.40 | $33.46 | $33.39 | $33.39 | $33.39 | 16,586 |
| 2023-07-27 | $33.49 | $33.52 | $33.19 | $33.28 | $33.28 | 16,380 |
| 2023-07-26 | $33.34 | $33.44 | $33.28 | $33.35 | $33.35 | 25,141 |
| 2023-07-25 | $33.35 | $33.42 | $33.30 | $33.40 | $33.40 | 55,458 |
| 2023-07-24 | $33.23 | $33.37 | $33.23 | $33.28 | $33.28 | 233,689 |
| 2023-07-21 | $33.35 | $33.35 | $33.22 | $33.26 | $33.26 | 11,954 |
| 2023-07-20 | $33.26 | $33.36 | $33.23 | $33.24 | $33.24 | 10,113 |
| 2023-07-19 | $33.40 | $33.40 | $33.30 | $33.38 | $33.38 | 140,852 |
| 2023-07-18 | $33.19 | $33.32 | $33.19 | $33.29 | $33.29 | 43,061 |
| 2023-07-17 | $33.18 | $33.25 | $33.18 | $33.20 | $33.20 | 2,048 |
| 2023-07-14 | $33.22 | $33.24 | $33.11 | $33.13 | $33.13 | 10,071 |
| 2023-07-13 | $33.13 | $33.15 | $33.06 | $33.12 | $33.12 | 27,011 |
| 2023-07-12 | $33.03 | $33.04 | $32.96 | $32.96 | $32.96 | 16,044 |
| 2023-07-11 | $32.72 | $32.79 | $32.68 | $32.79 | $32.79 | 34,420 |
| 2023-07-10 | $32.67 | $32.69 | $32.61 | $32.65 | $32.65 | 6,504 |
| 2023-07-07 | $32.58 | $32.80 | $32.58 | $32.63 | $32.63 | 9,561 |
| 2023-07-06 | $32.68 | $32.70 | $32.51 | $32.68 | $32.68 | 28,279 |
| 2023-07-05 | $32.83 | $32.87 | $32.79 | $32.79 | $32.79 | 13,607 |
| 2023-07-03 | $32.78 | $32.91 | $32.78 | $32.88 | $32.88 | 8,142 |
| 2023-06-30 | $32.81 | $32.86 | $32.75 | $32.81 | $32.81 | 17,960 |
| 2023-06-29 | $32.45 | $32.60 | $32.45 | $32.58 | $32.58 | 21,752 |
| 2023-06-28 | $32.42 | $32.58 | $32.39 | $32.50 | $32.50 | 20,841 |
| 2023-06-27 | $32.34 | $32.53 | $32.30 | $32.47 | $32.47 | 34,525 |
| 2023-06-26 | $32.36 | $32.39 | $32.23 | $32.27 | $32.27 | 16,699 |
| 2023-06-23 | $32.33 | $32.43 | $32.30 | $32.30 | $32.30 | 11,976 |
| 2023-06-22 | $32.30 | $32.47 | $32.30 | $32.42 | $32.42 | 731,732 |
| 2023-06-21 | $32.49 | $32.49 | $32.33 | $32.36 | $32.36 | 124,975 |
| 2023-06-20 | $32.48 | $32.54 | $32.39 | $32.53 | $32.53 | 38,838 |
| 2023-06-16 | $32.77 | $32.77 | $32.58 | $32.59 | $32.59 | 47,796 |
| 2023-06-15 | $32.47 | $32.65 | $32.44 | $32.62 | $32.62 | 4,071 |
| 2023-06-14 | $32.37 | $32.49 | $32.25 | $32.43 | $32.43 | 32,793 |
| 2023-06-13 | $32.38 | $32.44 | $32.36 | $32.38 | $32.38 | 8,218 |
| 2023-06-12 | $32.09 | $32.30 | $32.09 | $32.30 | $32.30 | 15,139 |
| 2023-06-09 | $32.06 | $32.18 | $32.03 | $32.10 | $32.10 | 52,695 |
| 2023-06-08 | $31.85 | $32.08 | $31.85 | $32.07 | $32.07 | 90,236 |
| 2023-06-07 | $32.06 | $32.06 | $31.87 | $31.94 | $31.94 | 176,559 |
| 2023-06-06 | $31.95 | $32.02 | $31.91 | $32.02 | $32.02 | 93,733 |
| 2023-06-05 | $32.00 | $32.04 | $31.88 | $31.95 | $31.95 | 7,630 |
| 2023-06-02 | $31.85 | $32.00 | $31.84 | $31.98 | $31.98 | 7,625 |
| 2023-06-01 | $31.40 | $31.71 | $31.40 | $31.62 | $31.62 | 39,339 |
| 2023-05-31 | $31.37 | $31.48 | $31.33 | $31.39 | $31.39 | 18,587 |
| 2023-05-30 | $31.59 | $31.62 | $31.46 | $31.53 | $31.53 | 118,155 |
| 2023-05-26 | $31.39 | $31.57 | $31.39 | $31.50 | $31.50 | 128,743 |
| 2023-05-25 | $31.20 | $31.29 | $31.14 | $31.28 | $31.28 | 159,836 |
| 2023-05-24 | $31.07 | $31.15 | $30.98 | $31.09 | $31.09 | 219,928 |
| 2023-05-23 | $31.37 | $31.43 | $31.21 | $31.27 | $31.27 | 17,119 |
| 2023-05-22 | $31.40 | $31.53 | $31.40 | $31.49 | $31.49 | 32,727 |
| 2023-05-19 | $31.59 | $31.59 | $31.42 | $31.51 | $31.51 | 40,737 |
| 2023-05-18 | $31.21 | $31.55 | $31.21 | $31.54 | $31.54 | 106,929 |
| 2023-05-17 | $31.09 | $31.34 | $31.07 | $31.32 | $31.32 | 53,907 |
| 2023-05-16 | $31.16 | $31.16 | $31.04 | $31.04 | $31.04 | 44,093 |
| 2023-05-15 | $31.11 | $31.17 | $31.02 | $31.16 | $31.16 | 9,611 |
| 2023-05-12 | $31.25 | $31.25 | $30.96 | $31.10 | $31.10 | 46,775 |
| 2023-05-11 | $31.14 | $31.15 | $30.98 | $31.12 | $31.12 | 126,778 |
| 2023-05-10 | $31.27 | $31.27 | $30.96 | $31.19 | $31.19 | 56,296 |
| 2023-05-09 | $31.01 | $31.11 | $31.01 | $31.06 | $31.06 | 37,415 |
| 2023-05-08 | $31.21 | $31.21 | $31.06 | $31.13 | $31.13 | 57,168 |
| 2023-05-05 | $30.91 | $31.19 | $30.91 | $31.16 | $31.16 | 60,465 |
| 2023-05-04 | $30.79 | $30.81 | $30.68 | $30.73 | $30.73 | 195,069 |
| 2023-05-03 | $31.10 | $31.20 | $30.89 | $30.90 | $30.90 | 107,589 |
| 2023-05-02 | $31.27 | $31.27 | $30.93 | $31.08 | $31.08 | 73,368 |
| 2023-05-01 | $31.25 | $31.39 | $31.25 | $31.31 | $31.31 | 108,746 |
| 2023-04-28 | $31.10 | $31.33 | $31.10 | $31.32 | $31.32 | 189,236 |
| 2023-04-27 | $30.86 | $31.14 | $30.82 | $31.10 | $31.10 | 308,444 |
| 2023-04-26 | $30.84 | $30.87 | $30.63 | $30.63 | $30.63 | 542,495 |
| 2023-04-25 | $31.05 | $31.05 | $30.78 | $30.81 | $30.81 | 326,304 |
| 2023-04-24 | $31.07 | $31.12 | $31.00 | $31.12 | $31.12 | 407,980 |
| 2023-04-21 | $31.02 | $31.12 | $31.02 | $31.12 | $31.12 | 564,106 |
| 2023-04-20 | $31.10 | $31.11 | $31.06 | $31.06 | $31.06 | 50,670 |
| 2023-04-19 | $31.10 | $31.14 | $31.01 | $31.07 | $31.07 | 175,337 |
| 2023-04-18 | $31.08 | $31.09 | $31.01 | $31.05 | $31.05 | 41,950 |
| 2023-04-17 | $31.07 | $31.08 | $31.00 | $31.05 | $31.05 | 18,040 |
| 2023-04-14 | $30.99 | $31.07 | $30.99 | $31.04 | $31.04 | 32,090 |
| 2023-04-13 | $30.95 | $31.06 | $30.95 | $31.05 | $31.05 | 32,114 |
| 2023-04-12 | $31.02 | $31.04 | $30.97 | $30.98 | $30.98 | 57,722 |
| 2023-04-11 | $31.01 | $31.02 | $30.94 | $30.98 | $30.98 | 31,238 |
| 2023-04-10 | $30.87 | $31.00 | $30.87 | $31.00 | $31.00 | 23,274 |
| 2023-04-06 | $30.90 | $30.96 | $30.89 | $30.95 | $30.95 | 4,368 |
| 2023-04-05 | $30.86 | $30.91 | $30.85 | $30.90 | $30.90 | 6,710 |
| 2023-04-04 | $30.94 | $30.94 | $30.82 | $30.85 | $30.85 | 11,265 |
| 2023-04-03 | $30.90 | $30.93 | $30.85 | $30.91 | $30.91 | 12,885 |
| 2023-03-31 | $30.84 | $30.89 | $30.80 | $30.89 | $30.89 | 17,275 |
| 2023-03-30 | $30.76 | $30.80 | $30.70 | $30.80 | $30.80 | 14,474 |
| 2023-03-29 | $30.61 | $30.74 | $30.61 | $30.70 | $30.70 | 5,590 |
| 2023-03-28 | $30.51 | $30.54 | $30.47 | $30.53 | $30.53 | 5,754 |
| 2023-03-27 | $30.61 | $30.62 | $30.48 | $30.52 | $30.52 | 16,331 |
| 2023-03-24 | $30.23 | $30.43 | $30.23 | $30.43 | $30.43 | 3,861 |
| 2023-03-23 | $30.51 | $30.55 | $30.25 | $30.38 | $30.38 | 13,890 |
| 2023-03-22 | $30.56 | $30.62 | $30.35 | $30.35 | $30.35 | 1,101,077 |
| 2023-03-21 | $30.44 | $30.56 | $30.38 | $30.55 | $30.55 | 87,010 |
| 2023-03-20 | $30.22 | $30.33 | $30.17 | $30.30 | $30.30 | 4,898 |
| 2023-03-17 | $30.34 | $30.34 | $30.09 | $30.13 | $30.13 | 10,784 |
| 2023-03-16 | $30.01 | $30.34 | $30.01 | $30.34 | $30.34 | 10,316 |
| 2023-03-15 | $29.95 | $30.01 | $29.84 | $29.99 | $29.99 | 4,786 |
| 2023-03-14 | $30.14 | $30.22 | $29.98 | $30.14 | $30.14 | 24,345 |
| 2023-03-13 | $29.63 | $30.04 | $29.63 | $29.84 | $29.84 | 30,003 |
| 2023-03-10 | $30.07 | $30.07 | $29.74 | $29.84 | $29.84 | 5,260 |
| 2023-03-09 | $30.45 | $30.45 | $30.06 | $30.13 | $30.13 | 9,172 |
| 2023-03-08 | $30.39 | $30.42 | $30.35 | $30.37 | $30.37 | 7,860 |
| 2023-03-07 | $30.48 | $30.48 | $30.33 | $30.34 | $30.34 | 14,673 |
| 2023-03-06 | $30.60 | $30.60 | $30.51 | $30.57 | $30.57 | 7,427 |
| 2023-03-03 | $30.38 | $30.53 | $30.38 | $30.48 | $30.48 | 4,146 |
| 2023-03-02 | $30.09 | $30.28 | $30.08 | $30.27 | $30.27 | 7,541 |
| 2023-03-01 | $30.26 | $30.26 | $30.13 | $30.14 | $30.14 | 7,565 |
| 2023-02-28 | $30.25 | $30.32 | $30.25 | $30.27 | $30.27 | 18,945 |
| 2023-02-27 | $30.32 | $30.33 | $30.20 | $30.21 | $30.21 | 21,278 |
| 2023-02-24 | $30.05 | $30.20 | $30.05 | $30.15 | $30.15 | 5,887 |
| 2023-02-23 | $30.30 | $30.32 | $30.14 | $30.30 | $30.30 | 19,830 |
| 2023-02-22 | $30.18 | $30.30 | $30.13 | $30.17 | $30.17 | 5,399 |
| 2023-02-21 | $30.26 | $30.28 | $30.17 | $30.23 | $30.23 | 22,793 |
| 2023-02-17 | $30.47 | $30.51 | $30.34 | $30.51 | $30.51 | 12,897 |
| 2023-02-16 | $30.60 | $30.61 | $30.53 | $30.53 | $30.53 | 3,208 |
| 2023-02-15 | $30.61 | $30.66 | $30.57 | $30.64 | $30.64 | 43,856 |
| 2023-02-14 | $30.58 | $30.73 | $30.49 | $30.59 | $30.59 | 3,872 |
| 2023-02-13 | $30.48 | $30.59 | $30.48 | $30.59 | $30.59 | 1,668 |
| 2023-02-10 | $30.37 | $30.50 | $30.36 | $30.50 | $30.50 | 4,234 |
| 2023-02-09 | $30.56 | $30.56 | $30.45 | $30.45 | $30.45 | 854 |
| 2023-02-08 | $30.61 | $30.61 | $30.51 | $30.51 | $30.51 | 30,907 |
| 2023-02-07 | $30.46 | $30.70 | $30.41 | $30.66 | $30.66 | 22,665 |
| 2023-02-06 | $30.51 | $30.58 | $30.49 | $30.52 | $30.52 | 7,570 |
| 2023-02-03 | $30.74 | $30.74 | $30.54 | $30.60 | $30.60 | 7,112 |
| 2023-02-02 | $30.62 | $30.75 | $30.62 | $30.73 | $30.73 | 13,598 |
| 2023-02-01 | $30.31 | $30.54 | $30.28 | $30.49 | $30.49 | 25,503 |
| 2023-01-31 | $30.22 | $30.37 | $30.22 | $30.37 | $30.37 | 22,616 |
| 2023-01-30 | $30.31 | $30.31 | $30.15 | $30.16 | $30.16 | 6,289 |
| 2023-01-27 | $30.35 | $30.43 | $30.28 | $30.33 | $30.33 | 7,450 |
| 2023-01-26 | $30.23 | $30.29 | $30.14 | $30.29 | $30.29 | 13,289 |
| 2023-01-25 | $30.03 | $30.18 | $29.93 | $30.14 | $30.14 | 4,445 |
| 2023-01-24 | $30.09 | $30.16 | $30.08 | $30.13 | $30.13 | 41,551 |
| 2023-01-23 | $30.02 | $30.19 | $30.02 | $30.12 | $30.12 | 51,509 |
| 2023-01-20 | $29.69 | $29.94 | $29.69 | $29.94 | $29.94 | 45,235 |
| 2023-01-19 | $29.67 | $29.76 | $29.61 | $29.65 | $29.65 | 5,429 |
| 2023-01-18 | $30.11 | $30.11 | $29.76 | $29.79 | $29.79 | 6,923 |
| 2023-01-17 | $30.03 | $30.10 | $29.99 | $30.02 | $30.02 | 15,296 |
| 2023-01-13 | $29.90 | $30.05 | $29.90 | $30.02 | $30.02 | 9,610 |
| 2023-01-12 | $29.79 | $30.00 | $29.79 | $29.95 | $29.95 | 8,076 |
| 2023-01-11 | $29.73 | $29.86 | $29.73 | $29.86 | $29.86 | 30,646 |
| 2023-01-10 | $29.55 | $29.66 | $29.54 | $29.66 | $29.66 | 5,886 |
| 2023-01-09 | $29.67 | $29.80 | $29.52 | $29.53 | $29.53 | 9,206 |
| 2023-01-06 | $29.32 | $29.61 | $29.30 | $29.57 | $29.57 | 12,787 |
| 2023-01-05 | $29.18 | $29.22 | $29.13 | $29.13 | $29.13 | 9,346 |
| 2023-01-04 | $29.24 | $29.45 | $29.24 | $29.26 | $29.26 | 12,762 |
| 2023-01-03 | $29.39 | $29.42 | $29.07 | $29.19 | $29.19 | 4,948 |
| 2022-12-30 | $29.15 | $29.25 | $29.05 | $29.25 | $29.25 | 12,758 |
| 2022-12-29 | $29.18 | $29.33 | $29.18 | $29.25 | $29.25 | 19,004 |
| 2022-12-28 | $29.20 | $29.23 | $28.95 | $28.99 | $28.99 | 14,458 |
| 2022-12-27 | $29.25 | $29.25 | $29.12 | $29.13 | $29.13 | 11,901 |
| 2022-12-23 | $29.05 | $29.23 | $29.04 | $29.23 | $29.23 | 16,984 |
| 2022-12-22 | $29.22 | $29.22 | $28.85 | $29.09 | $29.09 | 27,848 |
| 2022-12-21 | $29.27 | $29.43 | $29.27 | $29.34 | $29.34 | 980,412 |
| 2022-12-20 | $29.02 | $29.18 | $29.01 | $29.11 | $29.11 | 65,084 |
| 2022-12-19 | $29.19 | $29.19 | $29.00 | $29.07 | $29.07 | 8,613 |
| 2022-12-16 | $29.26 | $29.30 | $29.05 | $29.21 | $29.21 | 97,374 |
| 2022-12-15 | $29.66 | $29.67 | $29.31 | $29.35 | $29.35 | 36,694 |
| 2022-12-14 | $30.01 | $30.11 | $29.76 | $29.84 | $29.84 | 17,605 |
| 2022-12-13 | $30.27 | $30.27 | $29.83 | $29.90 | $29.90 | 9,778 |
| 2022-12-12 | $29.54 | $29.78 | $29.54 | $29.78 | $29.78 | 4,684 |
| 2022-12-09 | $29.63 | $29.70 | $29.49 | $29.50 | $29.50 | 15,231 |
| 2022-12-08 | $29.63 | $29.68 | $29.54 | $29.66 | $29.66 | 23,026 |
| 2022-12-07 | $29.56 | $29.60 | $29.43 | $29.54 | $29.54 | 46,825 |
| 2022-12-06 | $29.81 | $29.81 | $29.47 | $29.55 | $29.55 | 54,236 |
| 2022-12-05 | $29.92 | $29.96 | $29.74 | $29.80 | $29.80 | 45,144 |
| 2022-12-02 | $29.87 | $30.18 | $29.87 | $30.15 | $30.15 | 28,263 |
| 2022-12-01 | $30.22 | $30.24 | $30.05 | $30.15 | $30.15 | 13,836 |
| 2022-11-30 | $29.58 | $30.13 | $29.51 | $30.13 | $30.13 | 13,587 |
| 2022-11-29 | $29.51 | $29.59 | $29.51 | $29.59 | $29.59 | 9,300 |
| 2022-11-28 | $29.75 | $29.81 | $29.61 | $29.61 | $29.61 | 6,915 |
| 2022-11-25 | $29.96 | $29.96 | $29.87 | $29.91 | $29.91 | 6,659 |
| 2022-11-23 | $29.77 | $29.96 | $29.77 | $29.96 | $29.96 | 321,252 |
| 2022-11-22 | $29.63 | $29.84 | $29.63 | $29.79 | $29.79 | 21,982 |
| 2022-11-21 | $29.61 | $29.61 | $29.47 | $29.55 | $29.55 | 33,241 |
| 2022-11-18 | $29.66 | $29.66 | $29.49 | $29.62 | $29.62 | 13,129 |
| 2022-11-17 | $29.33 | $29.52 | $29.33 | $29.49 | $29.49 | 29,721 |
| 2022-11-16 | $29.60 | $29.67 | $29.55 | $29.57 | $29.57 | 10,875 |
| 2022-11-15 | $29.87 | $29.87 | $29.53 | $29.69 | $29.69 | 29,167 |
| 2022-11-14 | $29.63 | $29.78 | $29.57 | $29.57 | $29.57 | 11,388 |
| 2022-11-11 | $29.55 | $29.75 | $29.54 | $29.74 | $29.74 | 20,383 |
| 2022-11-10 | $29.27 | $29.55 | $29.20 | $29.55 | $29.55 | 12,403 |
| 2022-11-09 | $28.81 | $28.82 | $28.48 | $28.55 | $28.55 | 24,502 |
| 2022-11-08 | $28.87 | $29.08 | $28.76 | $28.93 | $28.93 | 13,010 |
| 2022-11-07 | $28.73 | $28.86 | $28.64 | $28.84 | $28.84 | 3,658 |
| 2022-11-04 | $28.65 | $28.77 | $28.38 | $28.61 | $28.61 | 5,232 |
| 2022-11-03 | $28.31 | $28.45 | $28.31 | $28.36 | $28.36 | 6,999 |
| 2022-11-02 | $28.99 | $28.99 | $28.56 | $28.57 | $28.57 | 12,662 |
| 2022-11-01 | $29.09 | $29.10 | $28.98 | $29.01 | $29.01 | 22,212 |
| 2022-10-31 | $29.08 | $29.16 | $29.06 | $29.09 | $29.09 | 38,284 |
| 2022-10-28 | $28.85 | $29.23 | $28.85 | $29.23 | $29.23 | 4,354 |
| 2022-10-27 | $28.85 | $29.03 | $28.76 | $28.80 | $28.80 | 10,371 |
| 2022-10-26 | $28.81 | $29.08 | $28.81 | $28.84 | $28.84 | 47,448 |
| 2022-10-25 | $28.76 | $29.03 | $28.76 | $28.99 | $28.99 | 27,123 |
| 2022-10-24 | $28.55 | $28.67 | $28.49 | $28.67 | $28.67 | 5,382 |
| 2022-10-21 | $27.95 | $28.48 | $27.92 | $28.48 | $28.48 | 35,089 |
| 2022-10-20 | $28.10 | $28.32 | $27.96 | $28.02 | $28.02 | 21,875 |
| 2022-10-19 | $28.15 | $28.31 | $28.03 | $28.14 | $28.14 | 15,970 |
| 2022-10-18 | $28.53 | $28.53 | $28.14 | $28.27 | $28.27 | 11,600 |
| 2022-10-17 | $28.08 | $28.11 | $27.94 | $28.03 | $28.03 | 15,302 |
| 2022-10-14 | $28.14 | $28.16 | $27.56 | $27.56 | $27.56 | 32,528 |
| 2022-10-13 | $27.11 | $28.06 | $27.11 | $28.06 | $28.06 | 5,256 |
| 2022-10-12 | $27.63 | $27.64 | $27.53 | $27.54 | $27.54 | 12,543 |
| 2022-10-11 | $27.54 | $27.81 | $27.44 | $27.57 | $27.57 | 19,110 |
| 2022-10-10 | $27.85 | $27.85 | $27.69 | $27.71 | $27.71 | 4,689 |
| 2022-10-07 | $28.11 | $28.13 | $27.84 | $27.84 | $27.84 | 13,507 |
| 2022-10-06 | $28.56 | $28.62 | $28.36 | $28.39 | $28.39 | 7,231 |
| 2022-10-05 | $28.42 | $28.66 | $28.41 | $28.56 | $28.56 | 29,448 |
| 2022-10-04 | $28.49 | $28.62 | $28.49 | $28.60 | $28.60 | 18,981 |
| 2022-10-03 | $27.72 | $28.16 | $27.72 | $28.05 | $28.05 | 8,914 |
| 2022-09-30 | $28.03 | $28.03 | $27.59 | $27.59 | $27.59 | 9,353 |
| 2022-09-29 | $28.01 | $28.01 | $27.67 | $27.82 | $27.82 | 9,136 |
| 2022-09-28 | $27.81 | $28.34 | $27.81 | $28.19 | $28.19 | 12,291 |
| 2022-09-27 | $28.16 | $28.16 | $27.73 | $27.82 | $27.82 | 7,331 |
| 2022-09-26 | $27.96 | $28.20 | $27.83 | $27.88 | $27.88 | 15,528 |
| 2022-09-23 | $28.14 | $28.14 | $27.93 | $28.00 | $28.00 | 10,926 |
| 2022-09-22 | $28.42 | $28.44 | $28.36 | $28.37 | $28.37 | 7,428 |
| 2022-09-21 | $28.98 | $29.02 | $28.61 | $28.61 | $28.61 | 244,227 |
| 2022-09-20 | $28.88 | $28.96 | $28.78 | $28.87 | $28.87 | 17,710 |
| 2022-09-19 | $28.88 | $29.09 | $28.88 | $29.09 | $29.09 | 32,754 |
| 2022-09-16 | $28.81 | $28.97 | $28.79 | $28.97 | $28.97 | 6,664 |
| 2022-09-15 | $29.26 | $29.29 | $29.08 | $29.11 | $29.11 | 7,034 |
| 2022-09-14 | $29.29 | $29.38 | $29.16 | $29.30 | $29.30 | 41,181 |
| 2022-09-13 | $29.71 | $29.76 | $29.18 | $29.29 | $29.29 | 132,626 |
| 2022-09-12 | $30.03 | $30.21 | $30.03 | $30.17 | $30.17 | 38,189 |
| 2022-09-09 | $29.92 | $30.01 | $29.87 | $29.94 | $29.94 | 6,359 |
| 2022-09-08 | $29.56 | $29.67 | $29.41 | $29.61 | $29.61 | 7,049 |
| 2022-09-07 | $29.22 | $29.48 | $29.16 | $29.48 | $29.48 | 9,498 |
| 2022-09-06 | $29.18 | $29.30 | $28.99 | $29.14 | $29.14 | 19,334 |
| 2022-09-02 | $29.69 | $29.69 | $29.20 | $29.20 | $29.20 | 2,422 |
| 2022-09-01 | $29.29 | $29.47 | $29.11 | $29.40 | $29.40 | 7,167 |
| 2022-08-31 | $29.60 | $29.61 | $29.33 | $29.33 | $29.33 | 22,393 |
| 2022-08-30 | $29.51 | $29.51 | $29.43 | $29.50 | $29.50 | 3,620 |
| 2022-08-29 | $29.68 | $29.86 | $29.68 | $29.73 | $29.73 | 4,137 |
| 2022-08-26 | $30.53 | $30.53 | $29.88 | $29.88 | $29.88 | 11,641 |
| 2022-08-25 | $30.29 | $30.57 | $30.29 | $30.57 | $30.57 | 6,799 |
| 2022-08-24 | $30.27 | $30.36 | $30.23 | $30.33 | $30.33 | 411,897 |
| 2022-08-23 | $30.26 | $30.33 | $30.22 | $30.26 | $30.26 | 14,230 |
| 2022-08-22 | $30.40 | $30.40 | $30.23 | $30.30 | $30.30 | 8,768 |
| 2022-08-19 | $30.86 | $30.86 | $30.68 | $30.69 | $30.69 | 19,247 |
| 2022-08-18 | $30.96 | $31.02 | $30.91 | $31.02 | $31.02 | 9,032 |
| 2022-08-17 | $30.90 | $31.00 | $30.83 | $30.97 | $30.97 | 37,589 |
| 2022-08-16 | $30.98 | $31.18 | $30.93 | $31.11 | $31.11 | 29,114 |
| 2022-08-15 | $30.87 | $31.05 | $30.85 | $31.00 | $31.00 | 10,744 |
| 2022-08-12 | $30.63 | $30.96 | $30.63 | $30.96 | $30.96 | 14,857 |
| 2022-08-11 | $30.76 | $30.79 | $30.57 | $30.57 | $30.57 | 15,656 |
| 2022-08-10 | $30.43 | $30.62 | $30.43 | $30.61 | $30.61 | 23,381 |
| 2022-08-09 | $30.17 | $30.18 | $30.10 | $30.17 | $30.17 | 18,779 |
| 2022-08-08 | $30.34 | $30.43 | $30.19 | $30.23 | $30.23 | 18,010 |
| 2022-08-05 | $30.12 | $30.28 | $30.03 | $30.27 | $30.27 | 12,664 |
| 2022-08-04 | $30.31 | $30.31 | $30.22 | $30.25 | $30.25 | 66,271 |
| 2022-08-03 | $30.16 | $30.36 | $30.05 | $30.25 | $30.25 | 37,008 |
| 2022-08-02 | $30.00 | $30.21 | $29.94 | $29.98 | $29.98 | 362,787 |
| 2022-08-01 | $30.17 | $30.25 | $30.05 | $30.13 | $30.13 | 10,862 |
| 2022-07-29 | $29.97 | $30.26 | $29.97 | $30.19 | $30.19 | 19,077 |
| 2022-07-28 | $29.51 | $29.89 | $29.51 | $29.89 | $29.89 | 5,668 |
| 2022-07-27 | $29.36 | $29.67 | $29.32 | $29.64 | $29.64 | 3,773 |
| 2022-07-26 | $29.20 | $29.22 | $29.10 | $29.17 | $29.17 | 1,391,355 |
| 2022-07-25 | $29.32 | $29.36 | $29.24 | $29.33 | $29.33 | 13,918 |
| 2022-07-22 | $29.48 | $29.50 | $29.23 | $29.36 | $29.36 | 16,163 |
| 2022-07-21 | $29.26 | $29.52 | $29.18 | $29.52 | $29.52 | 17,167 |
| 2022-07-20 | $29.27 | $29.35 | $29.17 | $29.31 | $29.31 | 1,210,278 |
| 2022-07-19 | $28.78 | $29.19 | $28.78 | $29.15 | $29.15 | 36,375 |
| 2022-07-18 | $28.88 | $28.95 | $28.56 | $28.61 | $28.61 | 5,579 |
| 2022-07-15 | $28.76 | $28.77 | $28.72 | $28.77 | $28.77 | 121,084 |
| 2022-07-14 | $28.06 | $28.43 | $28.03 | $28.43 | $28.43 | 5,004 |
| 2022-07-13 | $28.23 | $28.57 | $28.23 | $28.49 | $28.49 | 5,137 |
| 2022-07-12 | $28.69 | $28.71 | $28.55 | $28.56 | $28.56 | 1,484 |
| 2022-07-11 | $28.74 | $28.78 | $28.70 | $28.70 | $28.70 | 8,251 |
| 2022-07-08 | $28.93 | $29.03 | $28.88 | $28.97 | $28.97 | 7,113 |
| 2022-07-07 | $28.91 | $29.04 | $28.88 | $29.01 | $29.01 | 20,681 |
| 2022-07-06 | $28.58 | $28.82 | $28.51 | $28.66 | $28.66 | 9,418 |
| 2022-07-05 | $28.24 | $28.63 | $28.24 | $28.61 | $28.61 | 3,811 |
| 2022-07-01 | $28.37 | $28.60 | $28.19 | $28.56 | $28.56 | 7,902 |
| 2022-06-30 | $28.32 | $28.48 | $28.16 | $28.39 | $28.39 | 34,156 |
| 2022-06-29 | $28.56 | $28.58 | $28.44 | $28.55 | $28.55 | 457,967 |
| 2022-06-28 | $29.06 | $29.06 | $28.55 | $28.57 | $28.57 | 4,409 |
| 2022-06-27 | $28.94 | $29.07 | $28.92 | $28.96 | $28.96 | 7,644 |
| 2022-06-24 | $28.80 | $28.96 | $28.80 | $28.96 | $28.96 | 5,200 |
| 2022-06-23 | $28.32 | $28.43 | $28.14 | $28.35 | $28.35 | 1,181,802 |
| 2022-06-22 | $27.99 | $28.35 | $27.99 | $28.20 | $28.20 | 36,159 |
| 2022-06-21 | $28.08 | $28.34 | $28.08 | $28.27 | $28.27 | 29,003 |
| 2022-06-17 | $27.84 | $27.91 | $27.58 | $27.73 | $27.73 | 23,487 |
| 2022-06-16 | $28.00 | $28.00 | $27.58 | $27.73 | $27.73 | 29,544 |
| 2022-06-15 | $28.25 | $28.53 | $28.10 | $28.29 | $28.29 | 24,021 |
| 2022-06-14 | $28.15 | $28.23 | $27.90 | $28.02 | $28.02 | 17,894 |
| 2022-06-13 | $28.40 | $28.40 | $28.10 | $28.10 | $28.10 | 9,136 |
| 2022-06-10 | $29.20 | $29.20 | $28.98 | $28.98 | $28.98 | 10,428 |
| 2022-06-09 | $30.00 | $30.08 | $29.58 | $29.58 | $29.58 | 32,835 |
| 2022-06-08 | $30.16 | $30.28 | $30.03 | $30.07 | $30.07 | 15,522 |
| 2022-06-07 | $29.94 | $30.31 | $29.90 | $30.22 | $30.22 | 11,036 |
| 2022-06-06 | $30.35 | $30.35 | $30.01 | $30.10 | $30.10 | 19,810 |
| 2022-06-03 | $30.17 | $30.19 | $29.95 | $30.04 | $30.04 | 29,343 |
| 2022-06-02 | $29.86 | $30.37 | $29.82 | $30.37 | $30.37 | 17,396 |
| 2022-06-01 | $30.14 | $30.14 | $29.87 | $29.89 | $29.89 | 13,154 |
| 2022-05-31 | $30.05 | $30.30 | $29.93 | $30.17 | $30.17 | 39,599 |
| 2022-05-27 | $30.03 | $30.22 | $29.99 | $30.22 | $30.22 | 46,196 |
| 2022-05-26 | $29.32 | $29.88 | $29.32 | $29.73 | $29.73 | 18,968 |
| 2022-05-25 | $28.97 | $29.38 | $28.97 | $29.37 | $29.37 | 36,544 |
| 2022-05-24 | $29.13 | $29.21 | $28.80 | $29.15 | $29.15 | 51,526 |
| 2022-05-23 | $29.07 | $29.31 | $28.98 | $29.24 | $29.24 | 20,971 |
| 2022-05-20 | $29.04 | $29.04 | $28.48 | $28.91 | $28.91 | 31,954 |
| 2022-05-19 | $28.73 | $29.09 | $28.73 | $28.91 | $28.91 | 39,640 |
| 2022-05-18 | $29.67 | $29.67 | $28.95 | $29.04 | $29.04 | 132,117 |
| 2022-05-17 | $29.79 | $29.87 | $29.61 | $29.86 | $29.86 | 70,693 |
| 2022-05-16 | $29.47 | $29.62 | $29.37 | $29.45 | $29.45 | 207,210 |
| 2022-05-13 | $29.33 | $29.59 | $29.19 | $29.54 | $29.54 | 91,859 |
| 2022-05-12 | $28.86 | $29.06 | $28.67 | $29.00 | $29.00 | 57,099 |
| 2022-05-11 | $29.39 | $29.58 | $29.01 | $29.01 | $29.01 | 69,668 |
| 2022-05-10 | $29.62 | $29.62 | $29.16 | $29.39 | $29.39 | 260,603 |
| 2022-05-09 | $29.70 | $29.70 | $29.25 | $29.28 | $29.28 | 128,741 |
| 2022-05-06 | $29.90 | $30.13 | $29.74 | $29.98 | $29.98 | 166,051 |
| 2022-05-05 | $30.73 | $30.73 | $29.90 | $30.12 | $30.12 | 432,571 |
| 2022-05-04 | $30.29 | $30.92 | $30.17 | $30.91 | $30.91 | 50,780 |
| 2022-05-03 | $30.18 | $30.37 | $30.08 | $30.26 | $30.26 | 78,501 |
| 2022-05-02 | $29.97 | $30.24 | $29.65 | $30.16 | $30.16 | 83,618 |
| 2022-04-29 | $30.58 | $30.63 | $29.94 | $29.95 | $29.95 | 104,664 |
| 2022-04-28 | $30.45 | $30.85 | $30.27 | $30.75 | $30.75 | 35,212 |
| 2022-04-27 | $30.17 | $30.52 | $30.15 | $30.24 | $30.24 | 96,400 |
| 2022-04-26 | $30.71 | $30.71 | $30.20 | $30.20 | $30.20 | 136,903 |
| 2022-04-25 | $30.59 | $30.85 | $30.32 | $30.84 | $30.84 | 156,444 |
| 2022-04-22 | $31.21 | $31.21 | $30.66 | $30.73 | $30.73 | 150,880 |
| 2022-04-21 | $31.78 | $31.82 | $31.24 | $31.32 | $31.32 | 178,962 |
| 2022-04-20 | $31.73 | $31.74 | $31.54 | $31.64 | $31.64 | 1,124,797 |
| 2022-04-19 | $31.32 | $31.71 | $31.27 | $31.62 | $31.62 | 218,472 |
| 2022-04-18 | $31.27 | $31.40 | $31.15 | $31.28 | $31.28 | 312,613 |
| 2022-04-14 | $31.77 | $31.81 | $31.33 | $31.33 | $31.33 | 390,581 |
| 2022-04-13 | $31.36 | $31.73 | $31.29 | $31.68 | $31.68 | 23,040 |
| 2022-04-12 | $31.76 | $31.76 | $30.77 | $31.30 | $31.30 | 480,052 |
| 2022-04-11 | $31.86 | $31.86 | $31.48 | $31.48 | $31.48 | 20,462 |
| 2022-04-08 | $32.03 | $32.20 | $31.90 | $31.97 | $31.97 | 12,268 |
| 2022-04-07 | $31.78 | $32.26 | $31.78 | $32.12 | $32.12 | 3,860 |
| 2022-04-06 | $32.01 | $32.07 | $31.84 | $31.98 | $31.98 | 28,793 |
| 2022-04-05 | $32.66 | $32.66 | $32.26 | $32.26 | $32.26 | 47,665 |
| 2022-04-04 | $32.29 | $32.57 | $32.29 | $32.57 | $32.57 | 5,863 |
| 2022-04-01 | $32.32 | $32.32 | $32.08 | $32.27 | $32.27 | 9,681 |
| 2022-03-31 | $32.58 | $32.69 | $32.35 | $32.35 | $32.35 | 9,142 |
| 2022-03-30 | $32.78 | $32.80 | $32.65 | $32.66 | $32.66 | 8,249 |
| 2022-03-29 | $32.66 | $32.82 | $32.58 | $32.77 | $32.77 | 17,045 |
| 2022-03-28 | $32.34 | $32.50 | $32.18 | $32.50 | $32.50 | 137,897 |
| 2022-03-25 | $32.15 | $32.32 | $32.15 | $32.32 | $32.32 | 12,934 |
| 2022-03-24 | $31.90 | $32.20 | $31.87 | $32.20 | $32.20 | 20,587 |
| 2022-03-23 | $32.08 | $32.11 | $31.84 | $31.86 | $31.86 | 10,478 |
| 2022-03-22 | $32.12 | $32.20 | $32.10 | $32.14 | $32.14 | 8,797 |
| 2022-03-21 | $31.99 | $32.02 | $31.78 | $31.93 | $31.93 | 11,701 |
| 2022-03-18 | $31.59 | $31.83 | $31.59 | $31.83 | $31.83 | 8,875 |
| 2022-03-17 | $31.43 | $31.59 | $31.36 | $31.58 | $31.58 | 17,773 |
| 2022-03-16 | $31.22 | $31.33 | $30.87 | $31.33 | $31.33 | 19,419 |
| 2022-03-15 | $30.63 | $30.91 | $30.63 | $30.91 | $30.91 | 10,629 |
| 2022-03-14 | $30.65 | $30.80 | $30.45 | $30.48 | $30.48 | 173,240 |
| 2022-03-11 | $31.02 | $31.02 | $30.65 | $30.65 | $30.65 | 16,363 |
| 2022-03-10 | $30.81 | $30.93 | $30.70 | $30.90 | $30.90 | 8,981 |
| 2022-03-09 | $30.86 | $31.03 | $30.75 | $30.96 | $30.96 | 78,943 |
| 2022-03-08 | $30.70 | $30.90 | $30.39 | $30.48 | $30.48 | 35,866 |
| 2022-03-07 | $31.04 | $31.04 | $30.66 | $30.66 | $30.66 | 5,738 |
| 2022-03-04 | $31.22 | $31.22 | $31.07 | $31.20 | $31.20 | 5,089 |
| 2022-03-03 | $31.64 | $31.64 | $31.41 | $31.42 | $31.42 | 75,916 |
| 2022-03-02 | $31.33 | $31.61 | $31.30 | $31.55 | $31.55 | 18,364 |
| 2022-03-01 | $31.43 | $31.43 | $31.13 | $31.13 | $31.13 | 426,575 |
| 2022-02-28 | $31.32 | $31.45 | $31.24 | $31.42 | $31.42 | 3,738 |
| 2022-02-25 | $31.11 | $31.49 | $31.09 | $31.49 | $31.49 | 18,396 |
| 2022-02-24 | $30.35 | $31.04 | $30.16 | $31.04 | $31.04 | 52,418 |
| 2022-02-23 | $31.19 | $31.23 | $30.74 | $30.75 | $30.75 | 5,299 |
| 2022-02-22 | $31.21 | $31.32 | $30.99 | $31.12 | $31.12 | 11,386 |
| 2022-02-18 | $31.45 | $31.50 | $31.25 | $31.26 | $31.26 | 62,303 |
| 2022-02-17 | $31.72 | $31.72 | $31.46 | $31.46 | $31.46 | 156,456 |
| 2022-02-16 | $31.73 | $31.99 | $31.70 | $31.91 | $31.91 | 55,757 |
| 2022-02-15 | $31.78 | $31.86 | $31.76 | $31.77 | $31.77 | 396,864 |
| 2022-02-14 | $31.61 | $31.61 | $31.37 | $31.57 | $31.57 | 9,235 |
| 2022-02-11 | $32.02 | $32.02 | $31.64 | $31.69 | $31.69 | 3,456 |
| 2022-02-10 | $32.20 | $32.20 | $31.94 | $32.02 | $32.02 | 5,895 |
| 2022-02-09 | $32.31 | $32.34 | $32.28 | $32.32 | $32.32 | 3,467 |
| 2022-02-08 | $31.87 | $32.11 | $31.87 | $32.09 | $32.09 | 3,532 |
| 2022-02-07 | $32.00 | $32.00 | $31.88 | $31.88 | $31.88 | 5,760 |
| 2022-02-04 | $31.90 | $32.07 | $31.79 | $31.98 | $31.98 | 5,123 |
| 2022-02-03 | $31.99 | $32.02 | $31.86 | $31.86 | $31.86 | 3,295 |
| 2022-02-02 | $32.23 | $32.32 | $32.13 | $32.30 | $32.30 | 17,942 |
| 2022-02-01 | $31.96 | $32.15 | $31.92 | $32.08 | $32.08 | 5,377 |
| 2022-01-31 | $31.59 | $31.96 | $31.59 | $31.96 | $31.96 | 1,412 |
| 2022-01-28 | $31.06 | $31.60 | $31.06 | $31.60 | $31.60 | 6,078 |
| 2022-01-27 | $31.45 | $31.58 | $31.07 | $31.15 | $31.15 | 35,932 |
| 2022-01-26 | $31.50 | $31.59 | $31.13 | $31.23 | $31.23 | 49,942 |
| 2022-01-25 | $31.32 | $31.45 | $31.02 | $31.27 | $31.27 | 52,510 |
| 2022-01-24 | $31.13 | $31.48 | $30.71 | $31.48 | $31.48 | 26,635 |
| 2022-01-21 | $31.81 | $31.82 | $31.49 | $31.51 | $31.51 | 23,208 |
| 2022-01-20 | $32.16 | $32.25 | $31.82 | $31.82 | $31.82 | 9,055 |
| 2022-01-19 | $32.13 | $32.25 | $32.03 | $32.03 | $32.03 | 1,742 |
| 2022-01-18 | $32.34 | $32.34 | $32.13 | $32.13 | $32.13 | 6,847 |
| 2022-01-14 | $32.36 | $32.44 | $32.29 | $32.44 | $32.44 | 5,861 |
| 2022-01-13 | $32.54 | $32.60 | $32.37 | $32.37 | $32.37 | 3,277 |
| 2022-01-12 | $32.56 | $32.58 | $32.56 | $32.58 | $32.58 | 859 |
| 2022-01-11 | $32.42 | $32.56 | $32.42 | $32.55 | $32.55 | 11,076 |
| 2022-01-10 | $32.16 | $32.42 | $32.16 | $32.42 | $32.42 | 3,281 |
| 2022-01-07 | $32.43 | $32.43 | $32.38 | $32.38 | $32.38 | 1,397 |
| 2022-01-06 | $32.52 | $32.57 | $32.44 | $32.46 | $32.46 | 15,807 |
| 2022-01-05 | $32.63 | $32.65 | $32.43 | $32.43 | $32.43 | 6,888 |
| 2022-01-04 | $32.65 | $32.69 | $32.64 | $32.68 | $32.68 | 38,799 |
| 2022-01-03 | $32.63 | $32.70 | $32.60 | $32.66 | $32.66 | 9,877 |
| 2021-12-31 | $32.60 | $32.63 | $32.60 | $32.62 | $32.62 | 1,366 |
| 2021-12-30 | $32.68 | $32.68 | $32.63 | $32.63 | $32.63 | 4,632 |
| 2021-12-29 | $32.63 | $32.71 | $32.58 | $32.68 | $32.68 | 24,366 |
| 2021-12-28 | $32.58 | $32.64 | $32.56 | $32.61 | $32.61 | 14,353 |
| 2021-12-27 | $32.54 | $32.66 | $32.51 | $32.66 | $32.66 | 45,070 |
| 2021-12-23 | $32.40 | $32.52 | $32.40 | $32.49 | $32.49 | 22,571 |
| 2021-12-22 | $32.26 | $32.37 | $32.25 | $32.36 | $32.36 | 8,391 |
| 2021-12-21 | $32.04 | $32.26 | $32.04 | $32.26 | $32.26 | 4,645 |
| 2021-12-20 | $31.85 | $31.93 | $31.80 | $31.93 | $31.93 | 2,146 |
| 2021-12-17 | $32.05 | $32.12 | $32.05 | $32.09 | $32.09 | 7,075 |
| 2021-12-16 | $32.47 | $32.47 | $32.22 | $32.26 | $32.26 | 5,586 |
| 2021-12-15 | $32.07 | $32.38 | $32.07 | $32.38 | $32.38 | 4,280 |
| 2021-12-14 | $32.09 | $32.15 | $32.06 | $32.13 | $32.13 | 9,750 |
| 2021-12-13 | $32.37 | $32.37 | $32.24 | $32.30 | $32.30 | 11,530 |
| 2021-12-10 | $32.32 | $32.36 | $32.28 | $32.36 | $32.36 | 997 |
| 2021-12-09 | $32.31 | $32.31 | $32.24 | $32.25 | $32.25 | 4,953 |
| 2021-12-08 | $32.22 | $32.30 | $32.17 | $32.28 | $32.28 | 12,666 |
| 2021-12-07 | $32.17 | $32.20 | $32.17 | $32.20 | $32.20 | 23,569 |
| 2021-12-06 | $31.89 | $31.96 | $31.83 | $31.90 | $31.90 | 3,458 |
| 2021-12-03 | $31.73 | $31.73 | $31.50 | $31.58 | $31.58 | 11,404 |
| 2021-12-02 | $31.78 | $31.87 | $31.78 | $31.84 | $31.84 | 5,509 |
| 2021-12-01 | $32.13 | $32.13 | $31.70 | $31.70 | $31.70 | 48,388 |
| 2021-11-30 | $31.93 | $31.93 | $31.84 | $31.84 | $31.84 | 4,827 |
| 2021-11-29 | $32.07 | $32.17 | $32.07 | $32.16 | $32.16 | 2,130 |
| 2021-11-26 | $31.98 | $32.01 | $31.94 | $31.94 | $31.94 | 11,881 |
| 2021-11-24 | $32.16 | $32.31 | $32.16 | $32.31 | $32.31 | 5,315 |
| 2021-11-23 | $32.21 | $32.31 | $32.15 | $32.31 | $32.31 | 12,428 |
| 2021-11-22 | $32.36 | $32.38 | $32.26 | $32.26 | $32.26 | 3,527 |
| 2021-11-19 | $32.26 | $32.34 | $32.26 | $32.27 | $32.27 | 2,593 |
| 2021-11-18 | $32.28 | $32.32 | $32.25 | $32.32 | $32.32 | 3,017 |
| 2021-11-17 | $32.31 | $32.31 | $32.26 | $32.29 | $32.29 | 8,816 |
| 2021-11-16 | $32.28 | $32.38 | $32.28 | $32.32 | $32.32 | 2,937 |
| 2021-11-15 | $32.26 | $32.30 | $32.25 | $32.27 | $32.27 | 5,297 |
| 2021-11-12 | $32.22 | $32.31 | $32.22 | $32.28 | $32.28 | 5,556 |
| 2021-11-11 | $32.23 | $32.24 | $32.16 | $32.16 | $32.16 | 4,100 |
| 2021-11-10 | $32.16 | $32.23 | $32.14 | $32.14 | $32.14 | 1,776 |
| 2021-11-09 | $32.23 | $32.26 | $32.18 | $32.23 | $32.23 | 3,773 |
| 2021-11-08 | $32.30 | $32.31 | $32.24 | $32.24 | $32.24 | 14,371 |
| 2021-11-05 | $32.37 | $32.37 | $32.23 | $32.24 | $32.24 | 9,117 |
| 2021-11-04 | $32.21 | $32.25 | $32.21 | $32.24 | $32.24 | 5,296 |
| 2021-11-03 | $32.08 | $32.20 | $32.08 | $32.20 | $32.20 | 1,428 |
| 2021-11-02 | $32.09 | $32.14 | $32.09 | $32.09 | $32.09 | 2,819 |
| 2021-11-01 | $32.03 | $32.10 | $32.00 | $32.03 | $32.03 | 29,161 |
| 2021-10-29 | $31.98 | $32.04 | $31.93 | $32.02 | $32.02 | 4,982 |
| 2021-10-28 | $32.00 | $32.04 | $31.97 | $31.99 | $31.99 | 4,273 |
| 2021-10-27 | $31.93 | $31.97 | $31.90 | $31.90 | $31.90 | 1,072 |
| 2021-10-26 | $32.01 | $32.07 | $31.96 | $31.96 | $31.96 | 16,357 |
| 2021-10-25 | $31.84 | $31.96 | $31.84 | $31.93 | $31.93 | 4,683 |
| 2021-10-22 | $31.87 | $31.87 | $31.82 | $31.87 | $31.87 | 7,363 |
| 2021-10-21 | $31.85 | $31.88 | $31.79 | $31.88 | $31.88 | 1,136 |
| 2021-10-20 | $31.82 | $31.86 | $31.80 | $31.83 | $31.83 | 1,767 |
| 2021-10-19 | $31.74 | $31.76 | $31.69 | $31.76 | $31.76 | 21,684 |
| 2021-10-18 | $31.58 | $31.68 | $31.58 | $31.67 | $31.67 | 2,689 |
| 2021-10-15 | $31.56 | $31.62 | $31.56 | $31.62 | $31.62 | 392 |
| 2021-10-14 | $31.34 | $31.52 | $31.34 | $31.49 | $31.49 | 1,237 |
| 2021-10-13 | $31.13 | $31.18 | $31.09 | $31.18 | $31.18 | 828 |
| 2021-10-12 | $31.13 | $31.13 | $31.10 | $31.12 | $31.12 | 621 |
| 2021-10-11 | $31.34 | $31.34 | $31.10 | $31.10 | $31.10 | 3,599 |
| 2021-10-08 | $31.34 | $31.34 | $31.27 | $31.27 | $31.27 | 737 |
| 2021-10-07 | $31.35 | $31.39 | $31.26 | $31.27 | $31.27 | 1,933 |
| 2021-10-06 | $30.95 | $31.11 | $30.95 | $31.11 | $31.11 | 1,846 |
| 2021-10-05 | $31.05 | $31.16 | $31.01 | $31.05 | $31.05 | 15,194 |
| 2021-10-04 | $30.87 | $30.87 | $30.75 | $30.85 | $30.85 | 1,770 |
| 2021-10-01 | $30.81 | $31.17 | $30.81 | $31.11 | $31.11 | 1,585 |
| 2021-09-30 | $31.14 | $31.14 | $30.86 | $30.86 | $30.86 | 3,334 |
| 2021-09-29 | $31.21 | $31.22 | $31.09 | $31.09 | $31.09 | 2,347 |
| 2021-09-28 | $31.07 | $31.15 | $31.02 | $31.04 | $31.04 | 78,578 |
| 2021-09-27 | $31.46 | $31.48 | $31.42 | $31.42 | $31.42 | 77,456 |
| 2021-09-24 | $31.44 | $31.50 | $31.40 | $31.47 | $31.47 | 1,211 |
| 2021-09-23 | $31.41 | $31.52 | $31.41 | $31.44 | $31.44 | 8,265 |
| 2021-09-22 | $31.18 | $31.24 | $31.15 | $31.16 | $31.16 | 11,936 |
| 2021-09-21 | $31.13 | $31.17 | $31.03 | $31.03 | $31.03 | 5,309 |
| 2021-09-20 | $31.07 | $31.11 | $30.97 | $30.97 | $30.97 | 1,127 |
| 2021-09-17 | $31.43 | $31.44 | $31.29 | $31.34 | $31.34 | 3,861 |
| 2021-09-16 | $31.42 | $31.55 | $31.42 | $31.47 | $31.47 | 4,688 |
| 2021-09-15 | $31.45 | $31.57 | $31.40 | $31.50 | $31.50 | 3,289 |
| 2021-09-14 | $31.50 | $31.50 | $31.34 | $31.37 | $31.37 | 10,755 |
| 2021-09-13 | $31.50 | $31.50 | $31.35 | $31.46 | $31.46 | 20,813 |
| 2021-09-10 | $31.51 | $31.54 | $31.40 | $31.40 | $31.40 | 5,148 |
| 2021-09-09 | $31.57 | $31.65 | $31.53 | $31.53 | $31.53 | 649 |
| 2021-09-08 | $31.52 | $31.53 | $31.51 | $31.53 | $31.53 | 6,563 |
| 2021-09-07 | $31.64 | $31.66 | $31.58 | $31.58 | $31.58 | 3,808 |
| 2021-09-03 | $31.61 | $31.65 | $31.61 | $31.63 | $31.63 | 6,045 |
| 2021-09-02 | $31.72 | $31.72 | $31.60 | $31.63 | $31.63 | 21,595 |
| 2021-09-01 | $31.70 | $31.70 | $31.63 | $31.63 | $31.63 | 443 |
| 2021-08-31 | $31.58 | $31.67 | $31.58 | $31.61 | $31.61 | 3,283 |
| 2021-08-30 | $31.64 | $31.68 | $31.60 | $31.62 | $31.62 | 3,250 |
| 2021-08-27 | $31.58 | $31.60 | $31.55 | $31.60 | $31.60 | 1,004 |
| 2021-08-26 | $31.51 | $31.51 | $31.40 | $31.40 | $31.40 | 85,125 |
| 2021-08-25 | $31.50 | $31.53 | $31.47 | $31.49 | $31.49 | 3,129 |
| 2021-08-24 | $31.46 | $31.54 | $31.44 | $31.49 | $31.49 | 17,402 |
| 2021-08-23 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 59 |
| 2021-08-20 | $31.21 | $31.30 | $31.21 | $31.26 | $31.26 | 1,421 |
| 2021-08-19 | $31.10 | $31.18 | $31.10 | $31.11 | $31.11 | 49,519 |
| 2021-08-18 | $31.36 | $31.39 | $31.14 | $31.14 | $31.14 | 6,549 |
| 2021-08-17 | $31.37 | $31.40 | $31.28 | $31.32 | $31.32 | 3,736 |
| 2021-08-16 | $31.37 | $31.51 | $31.31 | $31.51 | $31.51 | 3,463 |
| 2021-08-13 | $31.47 | $31.49 | $31.44 | $31.49 | $31.49 | 3,574 |
| 2021-08-12 | $31.31 | $31.46 | $31.31 | $31.46 | $31.46 | 5,303 |
| 2021-08-11 | $31.37 | $31.38 | $31.30 | $31.38 | $31.38 | 2,765 |
| 2021-08-10 | $31.31 | $31.36 | $31.30 | $31.36 | $31.36 | 12,706 |
| 2021-08-09 | $31.23 | $31.32 | $31.23 | $31.28 | $31.28 | 1,274 |
| 2021-08-06 | $31.31 | $31.33 | $31.28 | $31.33 | $31.33 | 1,400 |
| 2021-08-05 | $31.22 | $31.30 | $31.22 | $31.30 | $31.30 | 7,246 |
| 2021-08-04 | $31.14 | $31.18 | $31.14 | $31.18 | $31.18 | 500 |
| 2021-08-03 | $31.06 | $31.19 | $31.03 | $31.18 | $31.18 | 19,752 |
| 2021-08-02 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 347 |
| 2021-07-30 | $31.10 | $31.14 | $31.10 | $31.13 | $31.13 | 5,486 |
| 2021-07-29 | $31.20 | $31.25 | $31.19 | $31.21 | $31.21 | 2,539 |
| 2021-07-28 | $31.17 | $31.17 | $31.09 | $31.09 | $31.09 | 3,696 |
| 2021-07-27 | $31.13 | $31.13 | $31.01 | $31.07 | $31.07 | 2,971 |
| 2021-07-26 | $31.19 | $31.19 | $31.15 | $31.18 | $31.18 | 5,879 |
| 2021-07-23 | $31.11 | $31.17 | $31.11 | $31.17 | $31.17 | 641 |
| 2021-07-22 | $30.96 | $31.05 | $30.95 | $31.05 | $31.05 | 33,830 |
| 2021-07-21 | $30.87 | $30.97 | $30.87 | $30.95 | $30.95 | 5,490 |
| 2021-07-20 | $30.73 | $30.90 | $30.73 | $30.86 | $30.86 | 4,772 |
| 2021-07-19 | $30.49 | $30.49 | $30.37 | $30.47 | $30.47 | 24,385 |
| 2021-07-16 | $31.10 | $31.10 | $30.80 | $30.80 | $30.80 | 7,766 |
| 2021-07-15 | $31.00 | $31.00 | $30.90 | $30.99 | $30.99 | 1,433 |
| 2021-07-14 | $31.04 | $31.04 | $31.01 | $31.03 | $31.03 | 5,064 |
| 2021-07-13 | $31.11 | $31.14 | $30.97 | $30.97 | $30.97 | 18,620 |
| 2021-07-12 | $31.04 | $31.12 | $31.03 | $31.12 | $31.12 | 5,141 |
| 2021-07-09 | $30.93 | $31.07 | $30.93 | $31.07 | $31.07 | 11,114 |
| 2021-07-08 | $30.71 | $30.83 | $30.67 | $30.79 | $30.79 | 34,846 |
| 2021-07-07 | $30.92 | $31.01 | $30.87 | $30.98 | $30.98 | 3,787 |
| 2021-07-06 | $30.91 | $30.97 | $30.81 | $30.96 | $30.96 | 11,614 |
| 2021-07-02 | $30.92 | $31.00 | $30.88 | $31.00 | $31.00 | 6,529 |
| 2021-07-01 | $30.81 | $30.87 | $30.79 | $30.87 | $30.87 | 44,458 |
| 2021-06-30 | $30.73 | $30.78 | $30.70 | $30.78 | $30.78 | 8,249 |
| 2021-06-29 | $30.77 | $30.78 | $30.75 | $30.77 | $30.77 | 4,079 |
| 2021-06-28 | $30.72 | $30.76 | $30.70 | $30.73 | $30.73 | 8,837 |
| 2021-06-25 | $30.67 | $30.72 | $30.65 | $30.72 | $30.72 | 2,270 |
| 2021-06-24 | $30.66 | $30.68 | $30.61 | $30.68 | $30.68 | 3,837 |
| 2021-06-23 | $30.51 | $30.59 | $30.51 | $30.56 | $30.56 | 7,486 |
| 2021-06-22 | $30.41 | $30.57 | $30.41 | $30.53 | $30.53 | 30,114 |
| 2021-06-21 | $30.26 | $30.44 | $30.26 | $30.43 | $30.43 | 29,458 |
| 2021-06-18 | $30.22 | $30.26 | $30.18 | $30.18 | $30.18 | 12,546 |
| 2021-06-17 | $30.44 | $30.47 | $30.36 | $30.45 | $30.45 | 5,019 |
| 2021-06-16 | $30.57 | $30.57 | $30.40 | $30.40 | $30.40 | 40,780 |
| 2021-06-15 | $30.58 | $30.58 | $30.49 | $30.53 | $30.53 | 57,364 |
| 2021-06-14 | $30.55 | $30.56 | $30.49 | $30.56 | $30.56 | 51,107 |
| 2021-06-11 | $30.65 | $30.65 | $30.49 | $30.55 | $30.55 | 56,168 |
| 2021-06-10 | $30.47 | $30.52 | $30.41 | $30.48 | $30.48 | 60,822 |
| 2021-06-09 | $30.43 | $30.43 | $30.36 | $30.36 | $30.36 | 40,943 |
| 2021-06-08 | $30.41 | $30.44 | $30.33 | $30.42 | $30.42 | 27,829 |
| 2021-06-07 | $30.43 | $30.44 | $30.36 | $30.38 | $30.38 | 12,228 |
| 2021-06-04 | $30.37 | $30.43 | $30.36 | $30.43 | $30.43 | 8,978 |
| 2021-06-03 | $30.25 | $30.31 | $30.17 | $30.28 | $30.28 | 22,822 |
| 2021-06-02 | $30.35 | $30.39 | $30.26 | $30.35 | $30.35 | 59,757 |
| 2021-06-01 | $30.36 | $30.38 | $30.31 | $30.33 | $30.33 | 581,586 |
| 2021-05-28 | $30.38 | $30.41 | $30.29 | $30.29 | $30.29 | 6,770 |
| 2021-05-27 | $30.27 | $30.34 | $30.27 | $30.34 | $30.34 | 5,511 |
| 2021-05-26 | $30.27 | $30.29 | $30.18 | $30.27 | $30.27 | 34,812 |
| 2021-05-25 | $30.32 | $30.32 | $30.17 | $30.17 | $30.17 | 20,227 |
| 2021-05-24 | $30.15 | $30.30 | $30.13 | $30.25 | $30.25 | 77,509 |
| 2021-05-21 | $30.13 | $30.18 | $30.02 | $30.02 | $30.02 | 25,132 |
| 2021-05-20 | $29.90 | $30.07 | $29.90 | $30.03 | $30.03 | 46,095 |
| 2021-05-19 | $29.69 | $29.83 | $29.59 | $29.81 | $29.81 | 141,652 |
| 2021-05-18 | $30.10 | $30.11 | $29.91 | $29.91 | $29.91 | 34,017 |
| 2021-05-17 | $30.06 | $30.07 | $29.98 | $30.07 | $30.07 | 63,781 |
| 2021-05-14 | $29.98 | $30.17 | $29.94 | $30.11 | $30.11 | 35,360 |
| 2021-05-13 | $29.69 | $29.91 | $29.67 | $29.84 | $29.84 | 65,625 |
| 2021-05-12 | $29.87 | $29.89 | $29.55 | $29.60 | $29.60 | 100,908 |
| 2021-05-11 | $30.00 | $30.05 | $29.85 | $29.96 | $29.96 | 145,869 |
| 2021-05-10 | $30.40 | $30.40 | $30.17 | $30.17 | $30.17 | 77,378 |
| 2021-05-07 | $30.26 | $30.39 | $30.22 | $30.35 | $30.35 | 152,244 |
| 2021-05-06 | $30.08 | $30.19 | $30.00 | $30.19 | $30.19 | 89,878 |
| 2021-05-05 | $30.12 | $30.15 | $30.00 | $30.03 | $30.03 | 88,660 |
| 2021-05-04 | $30.10 | $30.10 | $29.88 | $30.04 | $30.04 | 185,672 |
| 2021-05-03 | $30.19 | $30.22 | $30.11 | $30.16 | $30.16 | 41,038 |
| 2021-04-30 | $30.13 | $30.19 | $30.06 | $30.09 | $30.09 | 50,453 |
| 2021-04-29 | $30.24 | $30.26 | $30.08 | $30.21 | $30.21 | 70,820 |
| 2021-04-28 | $30.13 | $30.18 | $30.11 | $30.12 | $30.12 | 74,734 |
| 2021-04-27 | $30.16 | $30.16 | $30.07 | $30.09 | $30.09 | 77,126 |
| 2021-04-26 | $30.12 | $30.16 | $30.09 | $30.13 | $30.13 | 773,968 |
| 2021-04-23 | $29.95 | $30.16 | $29.93 | $30.10 | $30.10 | 270,963 |
| 2021-04-22 | $30.08 | $30.12 | $29.86 | $29.93 | $29.93 | 95,775 |
| 2021-04-21 | $29.88 | $30.07 | $29.85 | $30.04 | $30.04 | 113,608 |
| 2021-04-20 | $29.99 | $30.01 | $29.81 | $29.90 | $29.90 | 194,311 |
| 2021-04-19 | $30.06 | $30.16 | $29.96 | $30.02 | $30.02 | 384,367 |
FT Cboe Vest U.S. Equity Buffer ETF - April (FAPR) News Headlines
Recent FT Cboe Vest U.S. Equity Buffer ETF - April (FAPR) News
Similar Companies to FT Cboe Vest U.S. Equity Buffer ETF - April (FAPR) 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 | -- | -- | -- |