FT Cboe Vest U.S. Equity Buffer ETF - January (FJAN) Exchange: BATS
Data as of April 25, 2024
$41.44 ($0.05) 0.12%
FT Cboe Vest U.S. Equity Buffer ETF - January - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Buffer ETF - January.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $41.49 |
| Previous Close | $41.44 |
| High | $41.49 |
| Low | $41.32 |
| Adjusted Open | $41.49 |
| Previous Adjusted Close | $41.44 |
| Adjusted High | $41.49 |
| Adjusted Low | $41.32 |
About FT Cboe Vest U.S. Equity Buffer ETF - January (FJAN)
FT Cboe Vest U.S. Equity Buffer ETF - January
Invest in FT Cboe Vest U.S. Equity Buffer ETF - January (FJAN)
Historical Stock Data for FT Cboe Vest U.S. Equity Buffer ETF - January (FJAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $41.49 | $41.49 | $41.32 | $41.44 | $41.44 | 8,955 |
| 2024-04-23 | $41.20 | $41.44 | $41.20 | $41.39 | $41.39 | 124,007 |
| 2024-04-22 | $41.03 | $41.25 | $40.92 | $41.08 | $41.08 | 31,245 |
| 2024-04-19 | $41.07 | $41.12 | $40.80 | $40.86 | $40.86 | 343,188 |
| 2024-04-18 | $41.15 | $41.27 | $41.03 | $41.08 | $41.08 | 13,148 |
| 2024-04-17 | $41.35 | $41.35 | $41.09 | $41.14 | $41.14 | 20,510 |
| 2024-04-16 | $41.30 | $41.33 | $41.16 | $41.19 | $41.19 | 27,223 |
| 2024-04-15 | $41.75 | $41.75 | $41.25 | $41.27 | $41.27 | 211,155 |
| 2024-04-12 | $41.67 | $41.74 | $41.42 | $41.49 | $41.49 | 22,341 |
| 2024-04-11 | $41.73 | $41.91 | $41.62 | $41.87 | $41.87 | 8,552 |
| 2024-04-10 | $41.68 | $41.76 | $41.62 | $41.73 | $41.73 | 20,896 |
| 2024-04-09 | $41.92 | $41.92 | $41.69 | $41.89 | $41.89 | 22,237 |
| 2024-04-08 | $41.83 | $41.94 | $41.83 | $41.84 | $41.84 | 12,139 |
| 2024-04-05 | $41.69 | $41.91 | $41.69 | $41.81 | $41.81 | 25,499 |
| 2024-04-04 | $42.04 | $42.07 | $41.65 | $41.66 | $41.66 | 15,563 |
| 2024-04-03 | $41.78 | $41.96 | $41.78 | $41.88 | $41.88 | 18,577 |
| 2024-04-02 | $41.82 | $41.87 | $41.75 | $41.86 | $41.86 | 28,750 |
| 2024-04-01 | $42.02 | $42.06 | $41.91 | $41.92 | $41.92 | 72,101 |
| 2024-03-28 | $42.06 | $42.09 | $41.98 | $41.98 | $41.98 | 11,686 |
| 2024-03-27 | $41.95 | $42.00 | $41.87 | $42.00 | $42.00 | 20,837 |
| 2024-03-26 | $41.94 | $41.98 | $41.82 | $41.82 | $41.82 | 28,815 |
| 2024-03-25 | $41.92 | $41.94 | $41.85 | $41.90 | $41.90 | 13,537 |
| 2024-03-22 | $42.01 | $42.01 | $41.92 | $41.96 | $41.96 | 6,083 |
| 2024-03-21 | $42.06 | $42.06 | $41.91 | $41.94 | $41.94 | 34,271 |
| 2024-03-20 | $41.73 | $41.93 | $41.69 | $41.87 | $41.87 | 290,506 |
| 2024-03-19 | $41.48 | $41.74 | $41.48 | $41.68 | $41.68 | 163,892 |
| 2024-03-18 | $41.65 | $41.69 | $41.54 | $41.56 | $41.56 | 23,813 |
| 2024-03-15 | $41.50 | $41.53 | $41.36 | $41.42 | $41.42 | 43,153 |
| 2024-03-14 | $41.71 | $41.71 | $41.48 | $41.61 | $41.61 | 38,901 |
| 2024-03-13 | $41.73 | $41.73 | $41.60 | $41.67 | $41.67 | 21,198 |
| 2024-03-12 | $41.51 | $41.74 | $41.51 | $41.71 | $41.71 | 14,186 |
| 2024-03-11 | $41.42 | $41.48 | $41.34 | $41.47 | $41.47 | 8,884 |
| 2024-03-08 | $41.60 | $41.73 | $41.42 | $41.44 | $41.44 | 16,931 |
| 2024-03-07 | $41.53 | $41.63 | $41.48 | $41.60 | $41.60 | 20,353 |
| 2024-03-06 | $41.41 | $41.49 | $41.33 | $41.36 | $41.36 | 19,976 |
| 2024-03-05 | $41.37 | $41.40 | $41.17 | $41.31 | $41.31 | 30,002 |
| 2024-03-04 | $41.51 | $41.60 | $41.49 | $41.51 | $41.51 | 22,945 |
| 2024-03-01 | $41.35 | $41.57 | $41.35 | $41.56 | $41.56 | 25,888 |
| 2024-02-29 | $41.36 | $41.38 | $41.21 | $41.37 | $41.37 | 27,906 |
| 2024-02-28 | $41.22 | $41.31 | $41.22 | $41.28 | $41.28 | 28,611 |
| 2024-02-27 | $41.24 | $41.30 | $41.21 | $41.26 | $41.26 | 24,023 |
| 2024-02-26 | $41.29 | $41.38 | $41.20 | $41.27 | $41.27 | 141,767 |
| 2024-02-23 | $41.34 | $41.41 | $41.31 | $41.33 | $41.33 | 24,555 |
| 2024-02-22 | $41.12 | $41.35 | $41.12 | $41.24 | $41.24 | 665,383 |
| 2024-02-21 | $40.75 | $40.87 | $40.66 | $40.87 | $40.87 | 188,175 |
| 2024-02-20 | $40.84 | $40.84 | $40.73 | $40.83 | $40.83 | 67,287 |
| 2024-02-16 | $40.99 | $41.09 | $40.91 | $40.95 | $40.95 | 95,790 |
| 2024-02-15 | $40.94 | $41.07 | $40.91 | $41.05 | $41.05 | 35,800 |
| 2024-02-14 | $40.77 | $40.92 | $40.71 | $40.91 | $40.91 | 122,569 |
| 2024-02-13 | $40.65 | $40.75 | $40.49 | $40.67 | $40.67 | 85,408 |
| 2024-02-12 | $41.01 | $41.13 | $40.98 | $41.02 | $41.02 | 69,835 |
| 2024-02-09 | $40.94 | $41.06 | $40.93 | $41.05 | $41.05 | 143,914 |
| 2024-02-08 | $40.86 | $40.93 | $40.86 | $40.92 | $40.92 | 281,526 |
| 2024-02-07 | $40.79 | $40.93 | $40.79 | $40.90 | $40.90 | 48,464 |
| 2024-02-06 | $40.64 | $40.70 | $40.58 | $40.69 | $40.69 | 815,747 |
| 2024-02-05 | $40.67 | $40.71 | $40.51 | $40.63 | $40.63 | 206,657 |
| 2024-02-02 | $40.45 | $40.79 | $40.45 | $40.71 | $40.71 | 150,204 |
| 2024-02-01 | $40.24 | $40.48 | $40.17 | $40.48 | $40.48 | 164,934 |
| 2024-01-31 | $40.41 | $40.47 | $40.15 | $40.16 | $40.16 | 207,233 |
| 2024-01-30 | $40.56 | $40.60 | $40.51 | $40.57 | $40.57 | 477,897 |
| 2024-01-29 | $40.40 | $40.61 | $40.38 | $40.60 | $40.60 | 101,997 |
| 2024-01-26 | $40.41 | $40.49 | $40.37 | $40.42 | $40.42 | 333,178 |
| 2024-01-25 | $40.40 | $40.44 | $40.28 | $40.44 | $40.44 | 269,918 |
| 2024-01-24 | $40.37 | $40.47 | $40.28 | $40.36 | $40.36 | 1,529,789 |
| 2024-01-23 | $40.23 | $40.31 | $40.14 | $40.28 | $40.28 | 1,013,708 |
| 2024-01-22 | $40.24 | $40.29 | $40.15 | $40.21 | $40.21 | 540,581 |
| 2024-01-19 | $40.13 | $40.16 | $40.09 | $40.15 | $40.15 | 373,712 |
| 2024-01-18 | $40.05 | $40.12 | $40.03 | $40.12 | $40.12 | 57,443 |
| 2024-01-17 | $39.99 | $40.02 | $39.85 | $40.02 | $40.02 | 30,620 |
| 2024-01-16 | $40.03 | $40.06 | $39.97 | $40.04 | $40.04 | 25,718 |
| 2024-01-12 | $39.98 | $40.06 | $39.98 | $40.05 | $40.05 | 49,341 |
| 2024-01-11 | $39.99 | $40.02 | $39.86 | $39.97 | $39.97 | 88,004 |
| 2024-01-10 | $39.94 | $40.01 | $39.93 | $39.97 | $39.97 | 5,345 |
| 2024-01-09 | $39.84 | $39.93 | $39.84 | $39.90 | $39.90 | 9,045 |
| 2024-01-08 | $39.59 | $39.93 | $39.59 | $39.87 | $39.87 | 21,056 |
| 2024-01-05 | $39.53 | $39.74 | $39.53 | $39.63 | $39.63 | 12,169 |
| 2024-01-04 | $39.62 | $39.66 | $39.54 | $39.54 | $39.54 | 9,222 |
| 2024-01-03 | $39.71 | $39.71 | $39.56 | $39.64 | $39.64 | 10,526 |
| 2024-01-02 | $39.70 | $39.77 | $39.66 | $39.75 | $39.75 | 27,653 |
| 2023-12-29 | $39.88 | $39.88 | $39.75 | $39.83 | $39.83 | 42,594 |
| 2023-12-28 | $39.76 | $39.83 | $39.76 | $39.78 | $39.78 | 4,803 |
| 2023-12-27 | $39.69 | $39.79 | $39.69 | $39.76 | $39.76 | 6,215 |
| 2023-12-26 | $39.53 | $39.76 | $39.53 | $39.76 | $39.76 | 17,163 |
| 2023-12-22 | $39.66 | $39.68 | $39.60 | $39.63 | $39.63 | 10,316 |
| 2023-12-21 | $39.53 | $39.59 | $39.42 | $39.57 | $39.57 | 4,975 |
| 2023-12-20 | $39.69 | $39.70 | $39.45 | $39.45 | $39.45 | 12,044 |
| 2023-12-19 | $39.56 | $39.66 | $39.56 | $39.64 | $39.64 | 8,520 |
| 2023-12-18 | $39.59 | $39.60 | $39.51 | $39.56 | $39.56 | 6,046 |
| 2023-12-15 | $39.51 | $39.51 | $39.42 | $39.49 | $39.49 | 7,910 |
| 2023-12-14 | $39.52 | $39.52 | $39.42 | $39.45 | $39.45 | 11,142 |
| 2023-12-13 | $39.13 | $39.42 | $39.12 | $39.42 | $39.42 | 9,205 |
| 2023-12-12 | $38.91 | $39.14 | $38.91 | $39.11 | $39.11 | 8,313 |
| 2023-12-11 | $38.94 | $38.98 | $38.90 | $38.94 | $38.94 | 7,143 |
| 2023-12-08 | $38.63 | $38.89 | $38.63 | $38.81 | $38.81 | 9,147 |
| 2023-12-07 | $38.64 | $38.73 | $38.56 | $38.70 | $38.70 | 9,706 |
| 2023-12-06 | $38.69 | $38.69 | $38.43 | $38.50 | $38.50 | 21,631 |
| 2023-12-05 | $38.49 | $38.62 | $38.49 | $38.57 | $38.57 | 5,298 |
| 2023-12-04 | $38.57 | $38.62 | $38.42 | $38.59 | $38.59 | 57,381 |
| 2023-12-01 | $38.57 | $38.76 | $38.57 | $38.74 | $38.74 | 4,951 |
| 2023-11-30 | $38.38 | $38.57 | $38.35 | $38.57 | $38.57 | 13,119 |
| 2023-11-29 | $38.69 | $38.69 | $38.41 | $38.45 | $38.45 | 8,399 |
| 2023-11-28 | $38.44 | $38.56 | $38.40 | $38.48 | $38.48 | 3,453 |
| 2023-11-27 | $38.42 | $38.50 | $38.42 | $38.45 | $38.45 | 5,020 |
| 2023-11-24 | $38.45 | $38.48 | $38.45 | $38.48 | $38.48 | 1,740 |
| 2023-11-22 | $38.39 | $38.48 | $38.36 | $38.46 | $38.46 | 41,555 |
| 2023-11-21 | $38.32 | $38.35 | $38.24 | $38.34 | $38.34 | 16,186 |
| 2023-11-20 | $38.20 | $38.46 | $38.20 | $38.37 | $38.37 | 11,172 |
| 2023-11-17 | $38.09 | $38.20 | $38.06 | $38.15 | $38.15 | 7,206 |
| 2023-11-16 | $38.02 | $38.11 | $37.95 | $38.09 | $38.09 | 55,731 |
| 2023-11-15 | $38.17 | $38.17 | $38.03 | $38.06 | $38.06 | 6,245 |
| 2023-11-14 | $37.81 | $38.07 | $37.81 | $37.97 | $37.97 | 13,951 |
| 2023-11-13 | $37.33 | $37.48 | $37.33 | $37.39 | $37.39 | 6,521 |
| 2023-11-10 | $37.02 | $37.45 | $36.99 | $37.45 | $37.45 | 4,231 |
| 2023-11-09 | $37.14 | $37.16 | $36.86 | $36.92 | $36.92 | 99,725 |
| 2023-11-08 | $37.04 | $37.17 | $37.04 | $37.16 | $37.16 | 19,470 |
| 2023-11-07 | $37.15 | $37.22 | $37.12 | $37.12 | $37.12 | 3,816 |
| 2023-11-06 | $36.98 | $37.04 | $36.93 | $37.02 | $37.02 | 6,798 |
| 2023-11-03 | $36.89 | $37.08 | $36.89 | $36.99 | $36.99 | 6,538 |
| 2023-11-02 | $36.42 | $36.69 | $36.42 | $36.68 | $36.68 | 5,301 |
| 2023-11-01 | $36.04 | $36.14 | $35.89 | $36.12 | $36.12 | 10,678 |
| 2023-10-31 | $35.66 | $35.83 | $35.66 | $35.82 | $35.82 | 12,137 |
| 2023-10-30 | $35.52 | $35.71 | $35.43 | $35.65 | $35.65 | 5,427 |
| 2023-10-27 | $35.46 | $35.50 | $35.24 | $35.30 | $35.30 | 6,739 |
| 2023-10-26 | $35.70 | $35.70 | $35.42 | $35.44 | $35.44 | 16,410 |
| 2023-10-25 | $35.96 | $36.02 | $35.76 | $35.77 | $35.77 | 11,625 |
| 2023-10-24 | $36.22 | $36.28 | $36.01 | $36.23 | $36.23 | 19,348 |
| 2023-10-23 | $35.80 | $36.22 | $35.80 | $36.00 | $36.00 | 9,422 |
| 2023-10-20 | $36.13 | $36.29 | $36.07 | $36.07 | $36.07 | 6,429 |
| 2023-10-19 | $36.70 | $36.76 | $36.40 | $36.44 | $36.44 | 13,895 |
| 2023-10-18 | $36.99 | $36.99 | $36.65 | $36.68 | $36.68 | 15,653 |
| 2023-10-17 | $37.01 | $37.10 | $36.97 | $37.04 | $37.04 | 4,705 |
| 2023-10-16 | $36.93 | $37.16 | $36.93 | $37.10 | $37.10 | 8,604 |
| 2023-10-13 | $36.83 | $36.83 | $36.67 | $36.80 | $36.80 | 6,284 |
| 2023-10-12 | $37.04 | $37.13 | $36.88 | $36.91 | $36.91 | 7,466 |
| 2023-10-11 | $36.99 | $37.09 | $36.83 | $37.06 | $37.06 | 8,798 |
| 2023-10-10 | $37.05 | $37.11 | $36.91 | $36.95 | $36.95 | 4,894 |
| 2023-10-09 | $36.54 | $36.80 | $36.45 | $36.79 | $36.79 | 38,326 |
| 2023-10-06 | $36.12 | $36.72 | $36.08 | $36.63 | $36.63 | 14,745 |
| 2023-10-05 | $36.26 | $36.32 | $36.09 | $36.29 | $36.29 | 6,583 |
| 2023-10-04 | $36.07 | $36.37 | $36.07 | $36.29 | $36.29 | 26,681 |
| 2023-10-03 | $36.29 | $36.39 | $36.00 | $36.06 | $36.06 | 8,316 |
| 2023-10-02 | $36.45 | $36.51 | $36.31 | $36.51 | $36.51 | 3,252 |
| 2023-09-29 | $36.75 | $36.75 | $36.38 | $36.50 | $36.50 | 10,796 |
| 2023-09-28 | $36.40 | $36.65 | $36.31 | $36.57 | $36.57 | 153,830 |
| 2023-09-27 | $36.36 | $36.42 | $36.15 | $36.36 | $36.36 | 15,316 |
| 2023-09-26 | $36.59 | $36.59 | $36.31 | $36.37 | $36.37 | 5,039 |
| 2023-09-25 | $36.70 | $36.77 | $36.68 | $36.77 | $36.77 | 4,726 |
| 2023-09-22 | $36.76 | $36.87 | $36.63 | $36.63 | $36.63 | 5,844 |
| 2023-09-21 | $36.94 | $36.96 | $36.71 | $36.71 | $36.71 | 3,901 |
| 2023-09-20 | $37.48 | $37.53 | $37.16 | $37.16 | $37.16 | 13,444 |
| 2023-09-19 | $37.32 | $37.46 | $37.27 | $37.44 | $37.44 | 2,903 |
| 2023-09-18 | $37.42 | $37.56 | $37.41 | $37.49 | $37.49 | 7,711 |
| 2023-09-15 | $37.71 | $37.71 | $37.46 | $37.47 | $37.47 | 3,458 |
| 2023-09-14 | $37.76 | $37.80 | $37.75 | $37.77 | $37.77 | 3,546 |
| 2023-09-13 | $37.56 | $37.61 | $37.47 | $37.53 | $37.53 | 15,847 |
| 2023-09-12 | $37.55 | $37.62 | $37.46 | $37.51 | $37.51 | 10,808 |
| 2023-09-11 | $37.58 | $37.67 | $37.56 | $37.63 | $37.63 | 5,212 |
| 2023-09-08 | $37.53 | $37.53 | $37.39 | $37.47 | $37.47 | 3,664 |
| 2023-09-07 | $37.33 | $37.46 | $37.30 | $37.42 | $37.42 | 7,565 |
| 2023-09-06 | $37.52 | $37.52 | $37.37 | $37.49 | $37.49 | 4,918 |
| 2023-09-05 | $37.66 | $37.73 | $37.64 | $37.67 | $37.67 | 4,836 |
| 2023-09-01 | $37.78 | $37.78 | $37.64 | $37.70 | $37.70 | 6,160 |
| 2023-08-31 | $37.70 | $37.76 | $37.67 | $37.68 | $37.68 | 8,808 |
| 2023-08-30 | $37.61 | $37.72 | $37.57 | $37.68 | $37.68 | 18,342 |
| 2023-08-29 | $37.22 | $37.58 | $37.22 | $37.55 | $37.55 | 13,765 |
| 2023-08-28 | $37.21 | $37.26 | $37.17 | $37.26 | $37.26 | 11,627 |
| 2023-08-25 | $36.98 | $37.14 | $36.88 | $37.05 | $37.05 | 14,389 |
| 2023-08-24 | $37.32 | $37.32 | $36.93 | $36.94 | $36.94 | 7,560 |
| 2023-08-23 | $36.99 | $37.29 | $36.99 | $37.22 | $37.22 | 21,631 |
| 2023-08-22 | $37.06 | $37.07 | $36.93 | $36.95 | $36.95 | 19,228 |
| 2023-08-21 | $36.96 | $37.06 | $36.77 | $37.03 | $37.03 | 18,822 |
| 2023-08-18 | $36.73 | $36.89 | $36.66 | $36.87 | $36.87 | 19,723 |
| 2023-08-17 | $37.07 | $37.07 | $36.80 | $36.86 | $36.86 | 6,075 |
| 2023-08-16 | $37.23 | $37.25 | $37.02 | $37.04 | $37.04 | 20,777 |
| 2023-08-15 | $37.33 | $37.33 | $37.20 | $37.20 | $37.20 | 48,889 |
| 2023-08-14 | $37.35 | $37.47 | $37.35 | $37.45 | $37.45 | 12,256 |
| 2023-08-11 | $37.22 | $37.39 | $37.22 | $37.29 | $37.29 | 45,910 |
| 2023-08-10 | $37.53 | $37.53 | $37.31 | $37.33 | $37.33 | 14,486 |
| 2023-08-09 | $37.44 | $37.50 | $37.30 | $37.36 | $37.36 | 19,297 |
| 2023-08-08 | $37.32 | $37.49 | $37.26 | $37.46 | $37.46 | 10,390 |
| 2023-08-07 | $37.45 | $37.54 | $37.43 | $37.54 | $37.54 | 5,629 |
| 2023-08-04 | $37.49 | $37.65 | $37.29 | $37.33 | $37.33 | 15,694 |
| 2023-08-03 | $37.33 | $37.54 | $37.33 | $37.45 | $37.45 | 6,628 |
| 2023-08-02 | $37.56 | $37.56 | $37.44 | $37.48 | $37.48 | 17,172 |
| 2023-08-01 | $37.72 | $37.81 | $37.71 | $37.77 | $37.77 | 90,073 |
| 2023-07-31 | $37.74 | $37.82 | $37.74 | $37.78 | $37.78 | 12,510 |
| 2023-07-28 | $37.77 | $37.84 | $37.75 | $37.80 | $37.80 | 27,864 |
| 2023-07-27 | $37.84 | $37.88 | $37.57 | $37.64 | $37.64 | 19,167 |
| 2023-07-26 | $37.70 | $37.78 | $37.65 | $37.76 | $37.76 | 56,515 |
| 2023-07-25 | $37.73 | $37.79 | $37.67 | $37.76 | $37.76 | 30,111 |
| 2023-07-24 | $37.58 | $37.72 | $37.58 | $37.69 | $37.69 | 55,341 |
| 2023-07-21 | $37.56 | $37.66 | $37.54 | $37.54 | $37.54 | 73,118 |
| 2023-07-20 | $37.60 | $37.70 | $37.50 | $37.57 | $37.57 | 54,541 |
| 2023-07-19 | $37.65 | $37.75 | $37.62 | $37.71 | $37.71 | 28,493 |
| 2023-07-18 | $37.56 | $37.71 | $37.56 | $37.62 | $37.62 | 10,961 |
| 2023-07-17 | $37.44 | $37.57 | $37.44 | $37.51 | $37.51 | 25,630 |
| 2023-07-14 | $37.50 | $37.54 | $37.44 | $37.48 | $37.48 | 11,957 |
| 2023-07-13 | $37.46 | $37.53 | $37.42 | $37.48 | $37.48 | 30,482 |
| 2023-07-12 | $37.30 | $37.35 | $37.27 | $37.28 | $37.28 | 14,108 |
| 2023-07-11 | $37.03 | $37.12 | $37.02 | $37.12 | $37.12 | 17,047 |
| 2023-07-10 | $36.96 | $36.98 | $36.90 | $36.97 | $36.97 | 9,723 |
| 2023-07-07 | $37.00 | $37.09 | $36.91 | $36.91 | $36.91 | 14,795 |
| 2023-07-06 | $36.80 | $36.98 | $36.79 | $36.98 | $36.98 | 23,367 |
| 2023-07-05 | $37.17 | $37.19 | $37.10 | $37.17 | $37.17 | 11,199 |
| 2023-07-03 | $37.11 | $37.21 | $37.07 | $37.15 | $37.15 | 10,075 |
| 2023-06-30 | $37.11 | $37.21 | $37.09 | $37.19 | $37.19 | 28,189 |
| 2023-06-29 | $36.73 | $36.92 | $36.73 | $36.92 | $36.92 | 15,058 |
| 2023-06-28 | $36.68 | $36.80 | $36.67 | $36.75 | $36.75 | 24,460 |
| 2023-06-27 | $36.57 | $36.78 | $36.57 | $36.74 | $36.74 | 16,969 |
| 2023-06-26 | $36.53 | $36.63 | $36.52 | $36.52 | $36.52 | 2,839 |
| 2023-06-23 | $36.63 | $36.69 | $36.59 | $36.61 | $36.61 | 8,494 |
| 2023-06-22 | $36.58 | $36.74 | $36.58 | $36.71 | $36.71 | 24,526 |
| 2023-06-21 | $36.64 | $36.74 | $36.61 | $36.62 | $36.62 | 9,742 |
| 2023-06-20 | $36.70 | $36.78 | $36.63 | $36.72 | $36.72 | 19,401 |
| 2023-06-16 | $36.95 | $36.97 | $36.79 | $36.79 | $36.79 | 20,491 |
| 2023-06-15 | $36.74 | $36.95 | $36.74 | $36.93 | $36.93 | 7,501 |
| 2023-06-14 | $36.67 | $36.75 | $36.46 | $36.69 | $36.69 | 10,778 |
| 2023-06-13 | $36.60 | $36.66 | $36.54 | $36.60 | $36.60 | 12,254 |
| 2023-06-12 | $36.30 | $36.52 | $36.28 | $36.43 | $36.43 | 5,659 |
| 2023-06-09 | $36.32 | $36.38 | $36.26 | $36.32 | $36.32 | 5,713 |
| 2023-06-08 | $36.05 | $36.26 | $36.05 | $36.22 | $36.22 | 13,512 |
| 2023-06-07 | $36.09 | $36.14 | $36.07 | $36.09 | $36.09 | 13,243 |
| 2023-06-06 | $36.09 | $36.18 | $36.09 | $36.18 | $36.18 | 72,289 |
| 2023-06-05 | $36.11 | $36.21 | $36.07 | $36.12 | $36.12 | 8,243 |
| 2023-06-02 | $35.98 | $36.16 | $35.98 | $36.14 | $36.14 | 6,991 |
| 2023-06-01 | $35.60 | $35.82 | $35.52 | $35.77 | $35.77 | 21,407 |
| 2023-05-31 | $35.52 | $35.62 | $35.44 | $35.51 | $35.51 | 22,859 |
| 2023-05-30 | $35.74 | $35.76 | $35.56 | $35.65 | $35.65 | 39,114 |
| 2023-05-26 | $35.51 | $35.68 | $35.51 | $35.65 | $35.65 | 4,834 |
| 2023-05-25 | $35.29 | $35.41 | $35.25 | $35.37 | $35.37 | 11,078 |
| 2023-05-24 | $35.16 | $35.20 | $35.04 | $35.10 | $35.10 | 14,781 |
| 2023-05-23 | $35.52 | $35.54 | $35.32 | $35.33 | $35.33 | 5,766 |
| 2023-05-22 | $35.65 | $35.65 | $35.56 | $35.62 | $35.62 | 24,242 |
| 2023-05-19 | $35.65 | $35.65 | $35.51 | $35.60 | $35.60 | 4,212 |
| 2023-05-18 | $35.35 | $35.64 | $35.35 | $35.64 | $35.64 | 55,563 |
| 2023-05-17 | $35.17 | $35.42 | $35.10 | $35.38 | $35.38 | 11,697 |
| 2023-05-16 | $35.21 | $35.21 | $35.05 | $35.08 | $35.08 | 12,499 |
| 2023-05-15 | $35.17 | $35.27 | $35.09 | $35.27 | $35.27 | 10,010 |
| 2023-05-12 | $35.25 | $35.25 | $35.02 | $35.18 | $35.18 | 2,222 |
| 2023-05-11 | $35.14 | $35.20 | $35.12 | $35.19 | $35.19 | 8,646 |
| 2023-05-10 | $35.26 | $35.26 | $35.05 | $35.21 | $35.21 | 9,851 |
| 2023-05-09 | $35.11 | $35.16 | $35.09 | $35.10 | $35.10 | 3,157 |
| 2023-05-08 | $35.25 | $35.26 | $35.13 | $35.24 | $35.24 | 8,607 |
| 2023-05-05 | $34.98 | $35.26 | $34.98 | $35.21 | $35.21 | 11,839 |
| 2023-05-04 | $34.73 | $34.85 | $34.71 | $34.77 | $34.77 | 9,304 |
| 2023-05-03 | $35.08 | $35.26 | $34.94 | $34.95 | $34.95 | 15,259 |
| 2023-05-02 | $35.27 | $35.27 | $34.92 | $35.05 | $35.05 | 51,407 |
| 2023-05-01 | $35.44 | $35.44 | $35.30 | $35.34 | $35.34 | 6,751 |
| 2023-04-28 | $35.08 | $35.35 | $35.08 | $35.33 | $35.33 | 22,420 |
| 2023-04-27 | $34.90 | $35.15 | $34.87 | $35.14 | $35.14 | 17,312 |
| 2023-04-26 | $34.82 | $34.89 | $34.63 | $34.64 | $34.64 | 437,169 |
| 2023-04-25 | $35.03 | $35.05 | $34.75 | $34.75 | $34.75 | 89,516 |
| 2023-04-24 | $35.13 | $35.15 | $35.06 | $35.13 | $35.13 | 10,452 |
| 2023-04-21 | $35.07 | $35.16 | $35.06 | $35.10 | $35.10 | 10,646 |
| 2023-04-20 | $35.04 | $35.17 | $35.01 | $35.10 | $35.10 | 7,093 |
| 2023-04-19 | $35.14 | $35.29 | $35.12 | $35.21 | $35.21 | 25,622 |
| 2023-04-18 | $35.28 | $35.30 | $35.14 | $35.24 | $35.24 | 28,869 |
| 2023-04-17 | $35.10 | $35.21 | $35.01 | $35.20 | $35.20 | 47,504 |
| 2023-04-14 | $35.07 | $35.14 | $34.98 | $35.09 | $35.09 | 17,540 |
| 2023-04-13 | $34.95 | $35.21 | $34.95 | $35.15 | $35.15 | 7,259 |
| 2023-04-12 | $35.03 | $35.05 | $34.83 | $34.88 | $34.88 | 27,049 |
| 2023-04-11 | $34.93 | $35.00 | $34.91 | $34.97 | $34.97 | 12,674 |
| 2023-04-10 | $34.74 | $34.98 | $34.70 | $34.98 | $34.98 | 28,615 |
| 2023-04-06 | $34.75 | $34.93 | $34.75 | $34.88 | $34.88 | 11,429 |
| 2023-04-05 | $34.80 | $34.85 | $34.76 | $34.85 | $34.85 | 12,538 |
| 2023-04-04 | $34.98 | $35.03 | $34.83 | $34.84 | $34.84 | 5,727 |
| 2023-04-03 | $34.88 | $35.01 | $34.88 | $34.99 | $34.99 | 7,342 |
| 2023-03-31 | $34.55 | $34.88 | $34.55 | $34.88 | $34.88 | 9,747 |
| 2023-03-30 | $34.56 | $34.60 | $34.50 | $34.55 | $34.55 | 11,694 |
| 2023-03-29 | $34.35 | $34.47 | $34.33 | $34.47 | $34.47 | 25,704 |
| 2023-03-28 | $34.05 | $34.10 | $34.02 | $34.07 | $34.07 | 5,677 |
| 2023-03-27 | $34.21 | $34.27 | $34.11 | $34.17 | $34.17 | 29,315 |
| 2023-03-24 | $33.84 | $34.14 | $33.78 | $34.14 | $34.14 | 6,253 |
| 2023-03-23 | $34.10 | $34.28 | $33.78 | $33.97 | $33.97 | 15,452 |
| 2023-03-22 | $34.23 | $34.37 | $33.91 | $33.91 | $33.91 | 866,844 |
| 2023-03-21 | $34.12 | $34.29 | $34.07 | $34.22 | $34.22 | 84,268 |
| 2023-03-20 | $33.81 | $33.97 | $33.78 | $33.95 | $33.95 | 16,266 |
| 2023-03-17 | $33.92 | $33.96 | $33.71 | $33.76 | $33.76 | 9,873 |
| 2023-03-16 | $33.43 | $33.99 | $33.43 | $33.99 | $33.99 | 24,454 |
| 2023-03-15 | $33.46 | $33.63 | $33.28 | $33.63 | $33.63 | 38,923 |
| 2023-03-14 | $33.74 | $33.86 | $33.47 | $33.74 | $33.74 | 33,950 |
| 2023-03-13 | $33.12 | $33.61 | $33.12 | $33.35 | $33.35 | 23,359 |
| 2023-03-10 | $33.52 | $33.68 | $33.27 | $33.35 | $33.35 | 62,007 |
| 2023-03-09 | $34.26 | $34.26 | $33.70 | $33.71 | $33.71 | 24,520 |
| 2023-03-08 | $34.11 | $34.16 | $34.01 | $34.15 | $34.15 | 21,909 |
| 2023-03-07 | $34.34 | $34.34 | $34.08 | $34.08 | $34.08 | 9,448 |
| 2023-03-06 | $34.52 | $34.61 | $34.42 | $34.44 | $34.44 | 75,035 |
| 2023-03-03 | $34.16 | $34.43 | $34.16 | $34.43 | $34.43 | 8,205 |
| 2023-03-02 | $33.79 | $34.13 | $33.79 | $34.10 | $34.10 | 32,232 |
| 2023-03-01 | $33.95 | $34.01 | $33.84 | $33.90 | $33.90 | 25,500 |
| 2023-02-28 | $34.06 | $34.64 | $34.01 | $34.05 | $34.05 | 320,491 |
| 2023-02-27 | $34.15 | $34.25 | $34.00 | $34.04 | $34.04 | 13,157 |
| 2023-02-24 | $33.95 | $33.99 | $33.79 | $33.95 | $33.95 | 80,380 |
| 2023-02-23 | $34.23 | $34.28 | $34.00 | $34.21 | $34.21 | 1,268,831 |
| 2023-02-22 | $34.07 | $34.20 | $34.00 | $34.00 | $34.00 | 101,132 |
| 2023-02-21 | $34.38 | $34.38 | $34.07 | $34.13 | $34.13 | 19,186 |
| 2023-02-17 | $34.50 | $34.55 | $34.37 | $34.54 | $34.54 | 33,035 |
| 2023-02-16 | $34.61 | $34.86 | $34.61 | $34.63 | $34.63 | 41,492 |
| 2023-02-15 | $34.76 | $34.88 | $34.64 | $34.87 | $34.87 | 73,305 |
| 2023-02-14 | $34.63 | $34.94 | $34.61 | $34.84 | $34.84 | 30,633 |
| 2023-02-13 | $34.75 | $34.81 | $34.75 | $34.78 | $34.78 | 12,594 |
| 2023-02-10 | $34.49 | $34.59 | $34.40 | $34.56 | $34.56 | 46,644 |
| 2023-02-09 | $34.94 | $34.94 | $34.50 | $34.55 | $34.55 | 95,964 |
| 2023-02-08 | $34.83 | $34.90 | $34.67 | $34.77 | $34.77 | 122,928 |
| 2023-02-07 | $34.59 | $34.99 | $34.59 | $34.98 | $34.98 | 124,767 |
| 2023-02-06 | $34.67 | $34.76 | $34.62 | $34.70 | $34.70 | 32,999 |
| 2023-02-03 | $34.73 | $35.07 | $34.73 | $34.86 | $34.86 | 48,348 |
| 2023-02-02 | $35.11 | $35.13 | $34.92 | $35.05 | $35.05 | 60,630 |
| 2023-02-01 | $34.49 | $34.93 | $34.40 | $34.79 | $34.79 | 71,573 |
| 2023-01-31 | $34.26 | $34.54 | $34.26 | $34.54 | $34.54 | 655,467 |
| 2023-01-30 | $34.42 | $34.46 | $34.19 | $34.21 | $34.21 | 77,411 |
| 2023-01-27 | $34.41 | $34.62 | $34.40 | $34.52 | $34.52 | 66,339 |
| 2023-01-26 | $34.38 | $34.45 | $34.17 | $34.45 | $34.45 | 72,689 |
| 2023-01-25 | $33.96 | $34.20 | $33.78 | $34.20 | $34.20 | 309,310 |
| 2023-01-24 | $34.10 | $34.20 | $34.01 | $34.19 | $34.19 | 115,622 |
| 2023-01-23 | $33.97 | $34.28 | $33.86 | $34.18 | $34.18 | 434,296 |
| 2023-01-20 | $33.61 | $33.97 | $33.47 | $33.96 | $33.96 | 423,363 |
| 2023-01-19 | $33.54 | $33.65 | $33.39 | $33.50 | $33.50 | 207,084 |
| 2023-01-18 | $33.87 | $33.90 | $33.66 | $33.66 | $33.66 | 83,321 |
| 2023-01-17 | $33.76 | $33.86 | $33.76 | $33.85 | $33.85 | 407,224 |
| 2023-01-13 | $33.64 | $33.78 | $33.61 | $33.78 | $33.78 | 8,817 |
| 2023-01-12 | $33.52 | $33.74 | $33.52 | $33.68 | $33.68 | 24,526 |
| 2023-01-11 | $33.47 | $33.51 | $33.37 | $33.50 | $33.50 | 2,823 |
| 2023-01-10 | $33.14 | $33.31 | $33.14 | $33.31 | $33.31 | 8,339 |
| 2023-01-09 | $33.39 | $33.45 | $33.18 | $33.18 | $33.18 | 15,644 |
| 2023-01-06 | $32.67 | $33.26 | $32.66 | $33.18 | $33.18 | 4,368 |
| 2023-01-05 | $32.74 | $32.74 | $32.60 | $32.61 | $32.61 | 10,196 |
| 2023-01-04 | $32.74 | $32.91 | $32.70 | $32.80 | $32.80 | 27,525 |
| 2023-01-03 | $32.93 | $32.93 | $32.52 | $32.68 | $32.68 | 8,155 |
| 2022-12-30 | $32.62 | $32.74 | $32.58 | $32.74 | $32.74 | 28,860 |
| 2022-12-29 | $32.62 | $32.84 | $32.60 | $32.81 | $32.81 | 2,137 |
| 2022-12-28 | $32.69 | $32.77 | $32.41 | $32.43 | $32.43 | 11,975 |
| 2022-12-27 | $32.69 | $32.72 | $32.63 | $32.63 | $32.63 | 14,552 |
| 2022-12-23 | $32.70 | $32.75 | $32.61 | $32.73 | $32.73 | 33,222 |
| 2022-12-22 | $32.71 | $32.71 | $32.34 | $32.62 | $32.62 | 53,215 |
| 2022-12-21 | $32.67 | $32.96 | $32.67 | $32.88 | $32.88 | 1,105,496 |
| 2022-12-20 | $32.62 | $32.67 | $32.49 | $32.56 | $32.56 | 57,981 |
| 2022-12-19 | $32.61 | $32.62 | $32.42 | $32.53 | $32.53 | 7,593 |
| 2022-12-16 | $32.68 | $32.74 | $32.53 | $32.65 | $32.65 | 13,000 |
| 2022-12-15 | $32.91 | $32.91 | $32.80 | $32.84 | $32.84 | 1,951 |
| 2022-12-14 | $33.28 | $33.40 | $33.18 | $33.19 | $33.19 | 7,277 |
| 2022-12-13 | $33.44 | $33.44 | $33.14 | $33.21 | $33.21 | 29,856 |
| 2022-12-12 | $32.93 | $33.05 | $32.93 | $33.05 | $33.05 | 839 |
| 2022-12-09 | $33.03 | $33.03 | $32.85 | $32.85 | $32.85 | 5,182 |
| 2022-12-08 | $32.97 | $32.98 | $32.91 | $32.97 | $32.97 | 2,960 |
| 2022-12-07 | $32.84 | $32.89 | $32.79 | $32.80 | $32.80 | 15,522 |
| 2022-12-06 | $33.09 | $33.09 | $32.79 | $32.86 | $32.86 | 3,860 |
| 2022-12-05 | $33.18 | $33.21 | $33.02 | $33.08 | $33.08 | 129,116 |
| 2022-12-02 | $33.22 | $33.32 | $33.22 | $33.32 | $33.32 | 28,351 |
| 2022-12-01 | $33.28 | $33.37 | $33.27 | $33.32 | $33.32 | 42,481 |
| 2022-11-30 | $32.91 | $33.29 | $32.82 | $33.29 | $33.29 | 16,521 |
| 2022-11-29 | $32.80 | $32.87 | $32.79 | $32.87 | $32.87 | 5,766 |
| 2022-11-28 | $33.00 | $33.00 | $32.83 | $32.86 | $32.86 | 8,193 |
| 2022-11-25 | $33.15 | $33.17 | $33.14 | $33.14 | $33.14 | 1,681 |
| 2022-11-23 | $33.04 | $33.10 | $32.97 | $33.05 | $33.05 | 415,215 |
| 2022-11-22 | $32.91 | $33.01 | $32.84 | $32.97 | $32.97 | 52,611 |
| 2022-11-21 | $32.80 | $32.80 | $32.71 | $32.77 | $32.77 | 12,432 |
| 2022-11-18 | $32.86 | $32.86 | $32.68 | $32.80 | $32.80 | 12,691 |
| 2022-11-17 | $32.58 | $32.68 | $32.52 | $32.68 | $32.68 | 5,640 |
| 2022-11-16 | $32.83 | $32.83 | $32.73 | $32.73 | $32.73 | 5,794 |
| 2022-11-15 | $33.05 | $33.07 | $32.84 | $32.84 | $32.84 | 10,152 |
| 2022-11-14 | $32.81 | $32.93 | $32.73 | $32.73 | $32.73 | 4,135 |
| 2022-11-11 | $32.73 | $32.91 | $32.73 | $32.87 | $32.87 | 9,887 |
| 2022-11-10 | $32.47 | $32.74 | $32.41 | $32.73 | $32.73 | 18,620 |
| 2022-11-09 | $31.95 | $31.98 | $31.68 | $31.68 | $31.68 | 4,307 |
| 2022-11-08 | $32.01 | $32.25 | $31.88 | $32.09 | $32.09 | 23,749 |
| 2022-11-07 | $31.91 | $31.96 | $31.79 | $31.96 | $31.96 | 29,893 |
| 2022-11-04 | $31.71 | $31.90 | $31.44 | $31.75 | $31.75 | 3,478 |
| 2022-11-03 | $31.36 | $31.60 | $31.36 | $31.46 | $31.46 | 21,705 |
| 2022-11-02 | $32.06 | $32.08 | $31.67 | $31.67 | $31.67 | 11,730 |
| 2022-11-01 | $32.21 | $32.22 | $32.10 | $32.16 | $32.16 | 9,128 |
| 2022-10-31 | $32.24 | $32.30 | $32.20 | $32.23 | $32.23 | 31,103 |
| 2022-10-28 | $32.02 | $32.32 | $32.02 | $32.32 | $32.32 | 2,929 |
| 2022-10-27 | $32.11 | $32.11 | $31.85 | $31.92 | $31.92 | 5,884 |
| 2022-10-26 | $31.96 | $32.19 | $31.94 | $31.95 | $31.95 | 807,716 |
| 2022-10-25 | $31.95 | $32.12 | $31.89 | $32.06 | $32.06 | 66,453 |
| 2022-10-24 | $31.66 | $31.78 | $31.56 | $31.73 | $31.73 | 13,743 |
| 2022-10-21 | $31.14 | $31.54 | $31.07 | $31.52 | $31.52 | 6,194 |
| 2022-10-20 | $31.27 | $31.40 | $30.96 | $31.06 | $31.06 | 1,917 |
| 2022-10-19 | $31.24 | $31.24 | $31.10 | $31.18 | $31.18 | 7,158 |
| 2022-10-18 | $31.61 | $31.61 | $31.16 | $31.36 | $31.36 | 14,230 |
| 2022-10-17 | $30.92 | $31.18 | $30.92 | $31.07 | $31.07 | 97,876 |
| 2022-10-14 | $30.75 | $30.75 | $30.51 | $30.51 | $30.51 | 24,585 |
| 2022-10-13 | $29.97 | $31.07 | $29.95 | $31.07 | $31.07 | 4,284 |
| 2022-10-12 | $30.55 | $30.60 | $30.50 | $30.50 | $30.50 | 10,739 |
| 2022-10-11 | $30.44 | $30.83 | $30.43 | $30.53 | $30.53 | 9,992 |
| 2022-10-10 | $30.81 | $30.81 | $30.65 | $30.69 | $30.69 | 5,996 |
| 2022-10-07 | $31.02 | $31.03 | $30.79 | $30.79 | $30.79 | 5,313 |
| 2022-10-06 | $31.64 | $31.64 | $31.43 | $31.45 | $31.45 | 12,112 |
| 2022-10-05 | $31.40 | $31.71 | $31.38 | $31.60 | $31.60 | 14,255 |
| 2022-10-04 | $31.61 | $31.69 | $31.55 | $31.65 | $31.65 | 71,203 |
| 2022-10-03 | $30.68 | $31.16 | $30.68 | $31.04 | $31.04 | 25,861 |
| 2022-09-30 | $30.92 | $30.98 | $30.53 | $30.54 | $30.54 | 13,227 |
| 2022-09-29 | $30.74 | $30.85 | $30.65 | $30.82 | $30.82 | 15,737 |
| 2022-09-28 | $30.78 | $31.30 | $30.76 | $31.25 | $31.25 | 296,975 |
| 2022-09-27 | $31.07 | $31.07 | $30.69 | $30.81 | $30.81 | 4,482 |
| 2022-09-26 | $30.97 | $30.99 | $30.84 | $30.90 | $30.90 | 5,549 |
| 2022-09-23 | $31.11 | $31.12 | $30.84 | $31.12 | $31.12 | 34,638 |
| 2022-09-22 | $31.40 | $31.45 | $31.40 | $31.45 | $31.45 | 1,994 |
| 2022-09-21 | $32.03 | $32.08 | $31.58 | $31.58 | $31.58 | 982,132 |
| 2022-09-20 | $31.94 | $31.94 | $31.78 | $31.91 | $31.91 | 49,457 |
| 2022-09-19 | $31.96 | $32.12 | $31.92 | $32.08 | $32.08 | 7,074 |
| 2022-09-16 | $31.90 | $31.99 | $31.82 | $31.99 | $31.99 | 1,479 |
| 2022-09-15 | $32.29 | $32.32 | $32.08 | $32.08 | $32.08 | 4,494 |
| 2022-09-14 | $32.25 | $32.31 | $32.21 | $32.30 | $32.30 | 5,741 |
| 2022-09-13 | $32.76 | $32.76 | $32.15 | $32.15 | $32.15 | 57,425 |
| 2022-09-12 | $33.07 | $33.15 | $33.04 | $33.11 | $33.11 | 44,244 |
| 2022-09-09 | $32.91 | $32.99 | $32.84 | $32.89 | $32.89 | 9,765 |
| 2022-09-08 | $32.54 | $32.64 | $32.39 | $32.56 | $32.56 | 5,904 |
| 2022-09-07 | $32.09 | $32.53 | $32.09 | $32.50 | $32.50 | 9,041 |
| 2022-09-06 | $32.18 | $32.23 | $32.03 | $32.10 | $32.10 | 21,184 |
| 2022-09-02 | $32.65 | $32.65 | $32.11 | $32.15 | $32.15 | 4,165 |
| 2022-09-01 | $32.21 | $32.35 | $32.07 | $32.35 | $32.35 | 20,425 |
| 2022-08-31 | $32.47 | $32.53 | $32.32 | $32.35 | $32.35 | 10,899 |
| 2022-08-30 | $32.44 | $32.50 | $32.38 | $32.50 | $32.50 | 6,441 |
| 2022-08-29 | $32.67 | $32.78 | $32.67 | $32.71 | $32.71 | 6,387 |
| 2022-08-26 | $33.45 | $33.51 | $32.82 | $32.82 | $32.82 | 10,589 |
| 2022-08-25 | $33.28 | $33.53 | $33.28 | $33.53 | $33.53 | 4,953 |
| 2022-08-24 | $33.18 | $33.30 | $33.18 | $33.26 | $33.26 | 1,009,506 |
| 2022-08-23 | $33.24 | $33.27 | $33.13 | $33.14 | $33.14 | 52,575 |
| 2022-08-22 | $33.38 | $33.38 | $33.14 | $33.18 | $33.18 | 10,653 |
| 2022-08-19 | $33.76 | $33.76 | $33.64 | $33.68 | $33.68 | 8,853 |
| 2022-08-18 | $33.95 | $34.03 | $33.92 | $33.95 | $33.95 | 2,169 |
| 2022-08-17 | $33.82 | $33.95 | $33.82 | $33.90 | $33.90 | 2,812 |
| 2022-08-16 | $33.97 | $34.13 | $33.97 | $34.06 | $34.06 | 4,138 |
| 2022-08-15 | $33.82 | $34.01 | $33.81 | $34.00 | $34.00 | 11,973 |
| 2022-08-12 | $33.74 | $33.88 | $33.74 | $33.88 | $33.88 | 2,957 |
| 2022-08-11 | $33.75 | $33.75 | $33.51 | $33.51 | $33.51 | 4,390 |
| 2022-08-10 | $33.51 | $33.54 | $33.45 | $33.52 | $33.52 | 10,333 |
| 2022-08-09 | $33.12 | $33.14 | $33.06 | $33.09 | $33.09 | 3,062 |
| 2022-08-08 | $33.27 | $33.27 | $33.12 | $33.15 | $33.15 | 8,079 |
| 2022-08-05 | $33.20 | $33.24 | $33.06 | $33.20 | $33.20 | 10,512 |
| 2022-08-04 | $33.23 | $33.26 | $33.18 | $33.26 | $33.26 | 6,498 |
| 2022-08-03 | $33.04 | $33.27 | $33.01 | $33.25 | $33.25 | 8,786 |
| 2022-08-02 | $32.97 | $33.15 | $32.92 | $32.92 | $32.92 | 11,066 |
| 2022-08-01 | $32.98 | $33.06 | $32.98 | $33.04 | $33.04 | 7,958 |
| 2022-07-29 | $32.97 | $33.13 | $32.93 | $33.13 | $33.13 | 15,184 |
| 2022-07-28 | $32.58 | $32.80 | $32.44 | $32.80 | $32.80 | 5,608 |
| 2022-07-27 | $32.21 | $32.58 | $32.21 | $32.58 | $32.58 | 12,561 |
| 2022-07-26 | $32.24 | $32.24 | $31.98 | $32.04 | $32.04 | 5,573 |
| 2022-07-25 | $32.26 | $32.27 | $32.14 | $32.26 | $32.26 | 14,706 |
| 2022-07-22 | $32.34 | $32.34 | $32.09 | $32.22 | $32.22 | 72,463 |
| 2022-07-21 | $32.09 | $32.41 | $32.09 | $32.41 | $32.41 | 1,940 |
| 2022-07-20 | $32.13 | $32.28 | $32.13 | $32.19 | $32.19 | 5,344 |
| 2022-07-19 | $31.80 | $32.08 | $31.78 | $32.08 | $32.08 | 1,390 |
| 2022-07-18 | $31.78 | $31.82 | $31.47 | $31.52 | $31.52 | 6,100 |
| 2022-07-15 | $31.53 | $31.69 | $31.51 | $31.69 | $31.69 | 3,687 |
| 2022-07-14 | $30.97 | $31.33 | $30.95 | $31.31 | $31.31 | 3,984 |
| 2022-07-13 | $31.12 | $31.40 | $31.12 | $31.38 | $31.38 | 5,509 |
| 2022-07-12 | $31.44 | $31.50 | $31.43 | $31.45 | $31.45 | 3,231 |
| 2022-07-11 | $31.66 | $31.73 | $31.61 | $31.61 | $31.61 | 60,820 |
| 2022-07-08 | $31.88 | $31.93 | $31.79 | $31.87 | $31.87 | 1,096 |
| 2022-07-07 | $31.69 | $31.90 | $31.69 | $31.90 | $31.90 | 25,478 |
| 2022-07-06 | $31.47 | $31.66 | $31.36 | $31.52 | $31.52 | 12,029 |
| 2022-07-05 | $31.10 | $31.51 | $31.10 | $31.51 | $31.51 | 2,187 |
| 2022-07-01 | $31.07 | $31.44 | $31.07 | $31.44 | $31.44 | 8,134 |
| 2022-06-30 | $31.20 | $31.35 | $31.03 | $31.26 | $31.26 | 4,948 |
| 2022-06-29 | $31.40 | $31.47 | $31.34 | $31.37 | $31.37 | 21,081 |
| 2022-06-28 | $32.07 | $32.09 | $31.44 | $31.44 | $31.44 | 25,200 |
| 2022-06-27 | $31.82 | $31.97 | $31.82 | $31.85 | $31.85 | 6,715 |
| 2022-06-24 | $31.61 | $31.86 | $31.61 | $31.86 | $31.86 | 5,101 |
| 2022-06-23 | $31.21 | $31.29 | $31.01 | $31.29 | $31.29 | 6,018 |
| 2022-06-22 | $30.97 | $31.28 | $30.97 | $31.11 | $31.11 | 3,815 |
| 2022-06-21 | $30.97 | $31.15 | $30.97 | $31.05 | $31.05 | 13,928 |
| 2022-06-17 | $30.63 | $30.68 | $30.36 | $30.59 | $30.59 | 36,722 |
| 2022-06-16 | $30.81 | $30.81 | $30.37 | $30.48 | $30.48 | 66,854 |
| 2022-06-15 | $31.09 | $31.41 | $31.04 | $31.13 | $31.13 | 12,533 |
| 2022-06-14 | $31.06 | $31.06 | $30.71 | $30.86 | $30.86 | 18,136 |
| 2022-06-13 | $31.29 | $31.29 | $30.87 | $30.95 | $30.95 | 20,403 |
| 2022-06-10 | $32.08 | $32.10 | $31.81 | $31.84 | $31.84 | 5,221 |
| 2022-06-09 | $32.87 | $32.94 | $32.44 | $32.47 | $32.47 | 12,006 |
| 2022-06-08 | $33.13 | $33.19 | $32.98 | $32.98 | $32.98 | 4,669 |
| 2022-06-07 | $32.81 | $33.22 | $32.80 | $33.18 | $33.18 | 8,345 |
| 2022-06-06 | $33.19 | $33.19 | $32.91 | $32.96 | $32.96 | 13,096 |
| 2022-06-03 | $33.09 | $33.09 | $32.88 | $32.95 | $32.95 | 16,366 |
| 2022-06-02 | $32.73 | $33.30 | $32.73 | $33.30 | $33.30 | 15,163 |
| 2022-06-01 | $33.03 | $33.13 | $32.79 | $32.85 | $32.85 | 18,831 |
| 2022-05-31 | $32.80 | $33.18 | $32.80 | $33.08 | $33.08 | 12,926 |
| 2022-05-27 | $32.75 | $33.15 | $32.75 | $33.15 | $33.15 | 26,695 |
| 2022-05-26 | $32.53 | $32.72 | $32.53 | $32.66 | $32.66 | 35,456 |
| 2022-05-25 | $31.97 | $32.26 | $31.97 | $32.24 | $32.24 | 1,431,557 |
| 2022-05-24 | $31.79 | $32.01 | $31.61 | $32.01 | $32.01 | 71,041 |
| 2022-05-23 | $31.88 | $32.16 | $31.83 | $32.11 | $32.11 | 26,498 |
| 2022-05-20 | $31.84 | $31.84 | $31.27 | $31.74 | $31.74 | 31,242 |
| 2022-05-19 | $31.70 | $31.83 | $31.70 | $31.77 | $31.77 | 10,800 |
| 2022-05-18 | $32.47 | $32.47 | $31.82 | $31.82 | $31.82 | 26,158 |
| 2022-05-17 | $32.64 | $32.80 | $32.53 | $32.80 | $32.80 | 9,925 |
| 2022-05-16 | $32.31 | $32.50 | $32.21 | $32.29 | $32.29 | 18,958 |
| 2022-05-13 | $32.14 | $32.40 | $32.14 | $32.35 | $32.35 | 18,658 |
| 2022-05-12 | $31.61 | $31.98 | $31.47 | $31.90 | $31.90 | 38,426 |
| 2022-05-11 | $32.21 | $32.43 | $31.90 | $31.90 | $31.90 | 102,793 |
| 2022-05-10 | $32.48 | $32.48 | $32.07 | $32.20 | $32.20 | 31,353 |
| 2022-05-09 | $32.40 | $32.56 | $32.04 | $32.12 | $32.12 | 36,655 |
| 2022-05-06 | $32.86 | $33.01 | $32.59 | $32.93 | $32.93 | 70,451 |
| 2022-05-05 | $33.67 | $33.69 | $32.79 | $33.00 | $33.00 | 53,795 |
| 2022-05-04 | $33.13 | $33.90 | $32.97 | $33.88 | $33.88 | 34,764 |
| 2022-05-03 | $32.99 | $33.23 | $32.99 | $33.15 | $33.15 | 24,977 |
| 2022-05-02 | $32.83 | $33.02 | $32.52 | $32.98 | $32.98 | 30,837 |
| 2022-04-29 | $33.53 | $33.58 | $32.86 | $32.86 | $32.86 | 11,312 |
| 2022-04-28 | $33.33 | $33.82 | $33.25 | $33.70 | $33.70 | 9,998 |
| 2022-04-27 | $33.03 | $33.48 | $33.02 | $33.18 | $33.18 | 23,321 |
| 2022-04-26 | $33.62 | $33.62 | $33.18 | $33.18 | $33.18 | 26,134 |
| 2022-04-25 | $33.61 | $33.80 | $33.34 | $33.70 | $33.70 | 190,348 |
| 2022-04-22 | $34.15 | $34.15 | $33.68 | $33.68 | $33.68 | 13,477 |
| 2022-04-21 | $34.86 | $34.86 | $34.29 | $34.31 | $34.31 | 14,691 |
| 2022-04-20 | $34.56 | $34.78 | $34.56 | $34.62 | $34.62 | 892,660 |
| 2022-04-19 | $34.46 | $34.65 | $34.46 | $34.64 | $34.64 | 22,387 |
| 2022-04-18 | $34.19 | $34.33 | $34.14 | $34.24 | $34.24 | 18,109 |
| 2022-04-14 | $34.45 | $34.56 | $34.28 | $34.33 | $34.33 | 14,311 |
| 2022-04-13 | $34.30 | $34.60 | $34.28 | $34.47 | $34.47 | 13,083 |
| 2022-04-12 | $34.50 | $34.53 | $34.22 | $34.22 | $34.22 | 84,054 |
| 2022-04-11 | $34.56 | $34.56 | $34.26 | $34.26 | $34.26 | 239,338 |
| 2022-04-08 | $34.68 | $34.82 | $34.61 | $34.61 | $34.61 | 14,549 |
| 2022-04-07 | $34.59 | $34.88 | $34.53 | $34.79 | $34.79 | 29,766 |
| 2022-04-06 | $34.66 | $34.75 | $34.56 | $34.70 | $34.70 | 45,945 |
| 2022-04-05 | $35.15 | $35.15 | $34.88 | $34.88 | $34.88 | 19,474 |
| 2022-04-04 | $34.89 | $35.15 | $34.89 | $35.15 | $35.15 | 7,832 |
| 2022-04-01 | $35.00 | $35.00 | $34.77 | $34.89 | $34.89 | 12,329 |
| 2022-03-31 | $35.10 | $35.20 | $34.89 | $34.89 | $34.89 | 15,414 |
| 2022-03-30 | $35.28 | $35.30 | $35.13 | $35.16 | $35.16 | 12,791 |
| 2022-03-29 | $35.22 | $35.35 | $35.15 | $35.27 | $35.27 | 37,545 |
| 2022-03-28 | $34.94 | $35.06 | $34.85 | $35.05 | $35.05 | 6,372 |
| 2022-03-25 | $34.77 | $34.94 | $34.75 | $34.94 | $34.94 | 24,614 |
| 2022-03-24 | $34.57 | $34.85 | $34.54 | $34.85 | $34.85 | 21,015 |
| 2022-03-23 | $34.68 | $34.75 | $34.49 | $34.49 | $34.49 | 443,757 |
| 2022-03-22 | $34.71 | $34.84 | $34.71 | $34.79 | $34.79 | 44,494 |
| 2022-03-21 | $34.63 | $34.68 | $34.43 | $34.61 | $34.61 | 15,139 |
| 2022-03-18 | $34.27 | $34.63 | $34.26 | $34.63 | $34.63 | 12,014 |
| 2022-03-17 | $34.01 | $34.37 | $34.01 | $34.37 | $34.37 | 13,254 |
| 2022-03-16 | $33.83 | $34.01 | $33.50 | $34.00 | $34.00 | 23,227 |
| 2022-03-15 | $33.33 | $33.57 | $33.33 | $33.57 | $33.57 | 11,534 |
| 2022-03-14 | $33.32 | $33.41 | $32.99 | $33.07 | $33.07 | 44,646 |
| 2022-03-11 | $33.70 | $33.70 | $33.23 | $33.23 | $33.23 | 90,416 |
| 2022-03-10 | $33.33 | $33.52 | $33.26 | $33.52 | $33.52 | 4,610 |
| 2022-03-09 | $33.54 | $33.74 | $33.43 | $33.62 | $33.62 | 16,948 |
| 2022-03-08 | $33.26 | $33.53 | $32.99 | $33.01 | $33.01 | 39,462 |
| 2022-03-07 | $33.78 | $33.78 | $33.18 | $33.18 | $33.18 | 45,952 |
| 2022-03-04 | $33.85 | $33.91 | $33.68 | $33.91 | $33.91 | 1,057,499 |
| 2022-03-03 | $34.31 | $34.33 | $34.02 | $34.04 | $34.04 | 26,087 |
| 2022-03-02 | $34.00 | $34.28 | $33.89 | $34.18 | $34.18 | 101,684 |
| 2022-03-01 | $34.00 | $34.01 | $33.70 | $33.75 | $33.75 | 206,572 |
| 2022-02-28 | $33.84 | $34.17 | $33.84 | $34.13 | $34.13 | 8,496 |
| 2022-02-25 | $33.83 | $34.21 | $33.83 | $34.17 | $34.17 | 19,701 |
| 2022-02-24 | $32.90 | $33.72 | $32.75 | $33.68 | $33.68 | 33,808 |
| 2022-02-23 | $33.96 | $33.96 | $33.35 | $33.36 | $33.36 | 25,861 |
| 2022-02-22 | $34.01 | $34.09 | $33.66 | $33.78 | $33.78 | 23,819 |
| 2022-02-18 | $34.23 | $34.23 | $33.91 | $34.03 | $34.03 | 44,361 |
| 2022-02-17 | $34.49 | $34.50 | $34.16 | $34.16 | $34.16 | 42,644 |
| 2022-02-16 | $34.53 | $34.72 | $34.41 | $34.66 | $34.66 | 108,520 |
| 2022-02-15 | $34.51 | $34.59 | $34.45 | $34.56 | $34.56 | 29,281 |
| 2022-02-14 | $34.26 | $34.29 | $34.06 | $34.23 | $34.23 | 29,565 |
| 2022-02-11 | $34.72 | $34.77 | $34.25 | $34.31 | $34.31 | 193,734 |
| 2022-02-10 | $34.88 | $35.13 | $34.61 | $34.68 | $34.68 | 93,228 |
| 2022-02-09 | $35.04 | $35.14 | $34.98 | $35.14 | $35.14 | 39,815 |
| 2022-02-08 | $34.60 | $34.86 | $34.57 | $34.79 | $34.79 | 46,708 |
| 2022-02-07 | $34.75 | $34.81 | $34.57 | $34.62 | $34.62 | 124,773 |
| 2022-02-04 | $34.56 | $34.88 | $34.45 | $34.73 | $34.73 | 34,498 |
| 2022-02-03 | $34.83 | $34.89 | $34.54 | $34.61 | $34.61 | 44,342 |
| 2022-02-02 | $35.06 | $35.16 | $34.92 | $35.11 | $35.11 | 29,733 |
| 2022-02-01 | $34.81 | $34.96 | $34.65 | $34.87 | $34.87 | 163,651 |
| 2022-01-31 | $34.38 | $34.77 | $34.30 | $34.76 | $34.76 | 48,268 |
| 2022-01-28 | $33.93 | $34.40 | $33.68 | $34.40 | $34.40 | 338,407 |
| 2022-01-27 | $34.17 | $34.35 | $33.78 | $33.83 | $33.83 | 99,677 |
| 2022-01-26 | $34.32 | $34.45 | $33.77 | $33.95 | $33.95 | 763,112 |
| 2022-01-25 | $34.02 | $34.28 | $33.50 | $34.01 | $34.01 | 103,691 |
| 2022-01-24 | $34.24 | $34.55 | $33.24 | $34.32 | $34.32 | 443,928 |
| 2022-01-21 | $34.22 | $34.22 | $34.16 | $34.22 | $34.22 | 143,257 |
| 2022-01-20 | $34.23 | $34.23 | $34.12 | $34.16 | $34.16 | 92,937 |
| 2022-01-19 | $34.11 | $34.22 | $34.11 | $34.17 | $34.17 | 26,035 |
| 2022-01-18 | $34.15 | $34.26 | $34.06 | $34.16 | $34.16 | 19,543 |
| 2022-01-14 | $34.15 | $34.15 | $34.11 | $34.11 | $34.11 | 1,502 |
| 2022-01-13 | $34.19 | $34.22 | $34.11 | $34.16 | $34.16 | 31,397 |
| 2022-01-12 | $34.14 | $34.17 | $34.11 | $34.11 | $34.11 | 23,591 |
| 2022-01-11 | $34.15 | $34.15 | $34.11 | $34.14 | $34.14 | 16,306 |
| 2022-01-10 | $34.08 | $34.13 | $34.05 | $34.13 | $34.13 | 5,270 |
| 2022-01-07 | $34.11 | $34.15 | $34.09 | $34.09 | $34.09 | 11,652 |
| 2022-01-06 | $34.15 | $34.15 | $34.10 | $34.13 | $34.13 | 5,328 |
| 2022-01-05 | $34.13 | $34.21 | $34.11 | $34.12 | $34.12 | 15,770 |
| 2022-01-04 | $34.15 | $34.21 | $34.11 | $34.12 | $34.12 | 15,555 |
| 2022-01-03 | $34.10 | $34.19 | $34.10 | $34.10 | $34.10 | 47,004 |
| 2021-12-31 | $34.09 | $34.15 | $34.07 | $34.09 | $34.09 | 11,717 |
| 2021-12-30 | $34.13 | $34.15 | $34.10 | $34.12 | $34.12 | 6,546 |
| 2021-12-29 | $34.07 | $34.15 | $34.07 | $34.12 | $34.12 | 3,349 |
| 2021-12-28 | $34.13 | $34.14 | $34.10 | $34.12 | $34.12 | 3,942 |
| 2021-12-27 | $34.15 | $34.15 | $34.08 | $34.09 | $34.09 | 5,489 |
| 2021-12-23 | $34.10 | $34.14 | $34.07 | $34.10 | $34.10 | 3,622 |
| 2021-12-22 | $34.04 | $34.08 | $33.89 | $33.89 | $33.89 | 290,012 |
| 2021-12-21 | $33.94 | $33.99 | $33.88 | $33.99 | $33.99 | 5,396 |
| 2021-12-20 | $33.78 | $33.88 | $33.78 | $33.88 | $33.88 | 4,731 |
| 2021-12-17 | $33.95 | $33.97 | $33.92 | $33.95 | $33.95 | 4,562 |
| 2021-12-16 | $34.03 | $34.03 | $33.99 | $33.99 | $33.99 | 2,029 |
| 2021-12-15 | $33.98 | $34.00 | $33.93 | $33.99 | $33.99 | 3,478 |
| 2021-12-14 | $33.90 | $33.93 | $33.87 | $33.91 | $33.91 | 3,579 |
| 2021-12-13 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 216 |
| 2021-12-10 | $34.00 | $34.00 | $33.95 | $33.98 | $33.98 | 3,584 |
| 2021-12-09 | $33.96 | $33.97 | $33.95 | $33.95 | $33.95 | 1,519 |
| 2021-12-08 | $33.87 | $33.96 | $33.87 | $33.96 | $33.96 | 6,367 |
| 2021-12-07 | $33.80 | $33.90 | $33.80 | $33.88 | $33.88 | 30,517 |
| 2021-12-06 | $33.70 | $33.72 | $33.66 | $33.67 | $33.67 | 3,678 |
| 2021-12-03 | $33.69 | $33.69 | $33.46 | $33.53 | $33.53 | 21,750 |
| 2021-12-02 | $33.60 | $33.70 | $33.60 | $33.68 | $33.68 | 5,973 |
| 2021-12-01 | $33.83 | $33.83 | $33.54 | $33.54 | $33.54 | 18,723 |
| 2021-11-30 | $33.73 | $33.74 | $33.65 | $33.65 | $33.65 | 4,501 |
| 2021-11-29 | $33.78 | $33.83 | $33.73 | $33.83 | $33.83 | 5,840 |
| 2021-11-26 | $33.80 | $33.81 | $33.67 | $33.71 | $33.71 | 22,313 |
| 2021-11-24 | $33.94 | $33.99 | $33.92 | $33.99 | $33.99 | 65,962 |
| 2021-11-23 | $33.85 | $33.92 | $33.85 | $33.90 | $33.90 | 9,689 |
| 2021-11-22 | $33.93 | $33.98 | $33.88 | $33.91 | $33.91 | 14,303 |
| 2021-11-19 | $33.88 | $33.95 | $33.87 | $33.93 | $33.93 | 24,785 |
| 2021-11-18 | $33.90 | $33.96 | $33.87 | $33.93 | $33.93 | 3,632 |
| 2021-11-17 | $33.88 | $33.96 | $33.88 | $33.93 | $33.93 | 104,404 |
| 2021-11-16 | $33.90 | $33.95 | $33.90 | $33.94 | $33.94 | 1,337 |
| 2021-11-15 | $33.91 | $33.94 | $33.85 | $33.90 | $33.90 | 4,689 |
| 2021-11-12 | $33.87 | $33.94 | $33.86 | $33.90 | $33.90 | 3,366 |
| 2021-11-11 | $33.82 | $33.88 | $33.82 | $33.84 | $33.84 | 1,399 |
| 2021-11-10 | $33.88 | $33.90 | $33.78 | $33.82 | $33.82 | 65,074 |
| 2021-11-09 | $33.86 | $33.86 | $33.81 | $33.85 | $33.85 | 4,288 |
| 2021-11-08 | $33.87 | $33.94 | $33.85 | $33.89 | $33.89 | 7,269 |
| 2021-11-05 | $33.96 | $33.96 | $33.87 | $33.91 | $33.91 | 2,124 |
| 2021-11-04 | $33.89 | $33.89 | $33.83 | $33.87 | $33.87 | 39,714 |
| 2021-11-03 | $33.78 | $33.85 | $33.78 | $33.85 | $33.85 | 4,663 |
| 2021-11-02 | $33.81 | $33.84 | $33.75 | $33.75 | $33.75 | 29,075 |
| 2021-11-01 | $33.79 | $33.82 | $33.75 | $33.79 | $33.79 | 3,527 |
| 2021-10-29 | $33.78 | $33.78 | $33.75 | $33.76 | $33.76 | 1,096 |
| 2021-10-28 | $33.73 | $33.79 | $33.73 | $33.76 | $33.76 | 512 |
| 2021-10-27 | $33.72 | $33.76 | $33.71 | $33.71 | $33.71 | 2,581 |
| 2021-10-26 | $33.79 | $33.82 | $33.74 | $33.76 | $33.76 | 5,428 |
| 2021-10-25 | $33.69 | $33.77 | $33.69 | $33.74 | $33.74 | 1,237 |
| 2021-10-22 | $33.73 | $33.73 | $33.67 | $33.71 | $33.71 | 764 |
| 2021-10-21 | $33.72 | $33.73 | $33.65 | $33.71 | $33.71 | 11,107 |
| 2021-10-20 | $33.64 | $33.70 | $33.64 | $33.70 | $33.70 | 4,006 |
| 2021-10-19 | $33.66 | $33.70 | $33.61 | $33.64 | $33.64 | 82,432 |
| 2021-10-18 | $33.59 | $33.63 | $33.56 | $33.59 | $33.59 | 3,258 |
| 2021-10-15 | $33.53 | $33.57 | $33.52 | $33.57 | $33.57 | 4,283 |
| 2021-10-14 | $33.41 | $33.52 | $33.40 | $33.48 | $33.48 | 10,053 |
| 2021-10-13 | $33.30 | $33.30 | $33.20 | $33.27 | $33.27 | 1,270 |
| 2021-10-12 | $33.21 | $33.23 | $33.19 | $33.22 | $33.22 | 912 |
| 2021-10-11 | $33.35 | $33.37 | $33.25 | $33.25 | $33.25 | 3,417 |
| 2021-10-08 | $33.33 | $33.33 | $33.26 | $33.30 | $33.30 | 3,864 |
| 2021-10-07 | $33.38 | $33.38 | $33.27 | $33.28 | $33.28 | 4,009 |
| 2021-10-06 | $33.04 | $33.22 | $33.00 | $33.21 | $33.21 | 7,075 |
| 2021-10-05 | $33.10 | $33.24 | $33.10 | $33.15 | $33.15 | 5,271 |
| 2021-10-04 | $32.96 | $33.01 | $32.94 | $32.97 | $32.97 | 6,227 |
| 2021-10-01 | $33.09 | $33.19 | $33.09 | $33.17 | $33.17 | 6,659 |
| 2021-09-30 | $33.17 | $33.17 | $33.02 | $33.02 | $33.02 | 3,587 |
| 2021-09-29 | $33.19 | $33.20 | $33.11 | $33.11 | $33.11 | 2,331 |
| 2021-09-28 | $33.20 | $33.20 | $33.09 | $33.11 | $33.11 | 1,309 |
| 2021-09-27 | $33.36 | $33.41 | $33.29 | $33.40 | $33.40 | 5,738 |
| 2021-09-24 | $33.28 | $33.35 | $33.28 | $33.35 | $33.35 | 973 |
| 2021-09-23 | $33.37 | $33.37 | $33.33 | $33.35 | $33.35 | 474 |
| 2021-09-22 | $33.10 | $33.21 | $33.10 | $33.16 | $33.16 | 5,854 |
| 2021-09-21 | $33.09 | $33.09 | $32.96 | $32.96 | $32.96 | 8,667 |
| 2021-09-20 | $32.88 | $32.97 | $32.79 | $32.97 | $32.97 | 9,288 |
| 2021-09-17 | $33.23 | $33.25 | $33.23 | $33.25 | $33.25 | 1,649 |
| 2021-09-16 | $33.33 | $33.39 | $33.32 | $33.37 | $33.37 | 6,559 |
| 2021-09-15 | $33.30 | $33.39 | $33.27 | $33.39 | $33.39 | 7,031 |
| 2021-09-14 | $33.29 | $33.33 | $33.26 | $33.27 | $33.27 | 5,128 |
| 2021-09-13 | $33.33 | $33.35 | $33.29 | $33.31 | $33.31 | 1,208 |
| 2021-09-10 | $33.31 | $33.38 | $33.28 | $33.33 | $33.33 | 8,638 |
| 2021-09-09 | $33.45 | $33.45 | $33.32 | $33.37 | $33.37 | 9,469 |
| 2021-09-08 | $33.33 | $33.38 | $33.32 | $33.37 | $33.37 | 2,143 |
| 2021-09-07 | $33.38 | $33.43 | $33.38 | $33.40 | $33.40 | 2,129 |
| 2021-09-03 | $33.37 | $33.44 | $33.37 | $33.44 | $33.44 | 4,650 |
| 2021-09-02 | $33.49 | $33.50 | $33.43 | $33.48 | $33.48 | 12,113 |
| 2021-09-01 | $33.37 | $33.45 | $33.37 | $33.40 | $33.40 | 6,647 |
| 2021-08-31 | $33.39 | $33.43 | $33.33 | $33.39 | $33.39 | 139,412 |
| 2021-08-30 | $33.37 | $33.45 | $33.37 | $33.42 | $33.42 | 20,251 |
| 2021-08-27 | $33.34 | $33.43 | $33.34 | $33.41 | $33.41 | 6,225 |
| 2021-08-26 | $33.31 | $33.36 | $33.26 | $33.27 | $33.27 | 44,393 |
| 2021-08-25 | $33.35 | $33.37 | $33.27 | $33.33 | $33.33 | 10,866 |
| 2021-08-24 | $33.34 | $33.34 | $33.27 | $33.27 | $33.27 | 14,975 |
| 2021-08-23 | $33.27 | $33.33 | $33.24 | $33.29 | $33.29 | 1,866 |
| 2021-08-20 | $33.13 | $33.25 | $33.13 | $33.22 | $33.22 | 86,444 |
| 2021-08-19 | $33.04 | $33.14 | $32.97 | $33.13 | $33.13 | 49,071 |
| 2021-08-18 | $33.20 | $33.23 | $33.09 | $33.09 | $33.09 | 15,475 |
| 2021-08-17 | $33.24 | $33.25 | $33.14 | $33.21 | $33.21 | 8,903 |
| 2021-08-16 | $33.17 | $33.32 | $33.17 | $33.28 | $33.28 | 17,025 |
| 2021-08-13 | $33.31 | $33.32 | $33.24 | $33.28 | $33.28 | 8,806 |
| 2021-08-12 | $33.17 | $33.30 | $33.17 | $33.26 | $33.26 | 13,588 |
| 2021-08-11 | $33.19 | $33.19 | $33.14 | $33.18 | $33.18 | 103,360 |
| 2021-08-10 | $33.22 | $33.22 | $33.16 | $33.19 | $33.19 | 6,547 |
| 2021-08-09 | $33.18 | $33.22 | $33.15 | $33.21 | $33.21 | 5,504 |
| 2021-08-06 | $33.20 | $33.20 | $33.18 | $33.20 | $33.20 | 5,487 |
| 2021-08-05 | $33.14 | $33.16 | $33.12 | $33.15 | $33.15 | 20,841 |
| 2021-08-04 | $33.08 | $33.12 | $33.03 | $33.06 | $33.06 | 13,419 |
| 2021-08-03 | $33.05 | $33.15 | $32.99 | $33.15 | $33.15 | 26,821 |
| 2021-08-02 | $33.07 | $33.13 | $33.00 | $33.01 | $33.01 | 21,950 |
| 2021-07-30 | $33.06 | $33.08 | $32.99 | $33.00 | $33.00 | 14,813 |
| 2021-07-29 | $33.09 | $33.15 | $32.99 | $33.10 | $33.10 | 24,735 |
| 2021-07-28 | $33.05 | $33.09 | $33.02 | $33.06 | $33.06 | 8,891 |
| 2021-07-27 | $33.09 | $33.09 | $32.96 | $33.04 | $33.04 | 21,559 |
| 2021-07-26 | $33.06 | $33.11 | $33.04 | $33.08 | $33.08 | 8,489 |
| 2021-07-23 | $32.98 | $33.10 | $32.98 | $33.09 | $33.09 | 25,515 |
| 2021-07-22 | $32.99 | $33.00 | $32.90 | $32.95 | $32.95 | 10,871 |
| 2021-07-21 | $32.89 | $32.96 | $32.86 | $32.92 | $32.92 | 11,894 |
| 2021-07-20 | $32.76 | $32.89 | $32.76 | $32.85 | $32.85 | 2,815 |
| 2021-07-19 | $32.51 | $32.63 | $32.47 | $32.61 | $32.61 | 7,710 |
| 2021-07-16 | $32.99 | $33.01 | $32.84 | $32.84 | $32.84 | 3,112 |
| 2021-07-15 | $32.94 | $32.94 | $32.84 | $32.91 | $32.91 | 5,041 |
| 2021-07-14 | $33.02 | $33.02 | $32.93 | $32.96 | $32.96 | 4,241 |
| 2021-07-13 | $33.00 | $33.01 | $32.98 | $32.98 | $32.98 | 1,241 |
| 2021-07-12 | $33.05 | $33.06 | $32.99 | $33.06 | $33.06 | 3,004 |
| 2021-07-09 | $32.88 | $33.01 | $32.88 | $32.99 | $32.99 | 3,117 |
| 2021-07-08 | $32.71 | $32.83 | $32.71 | $32.77 | $32.77 | 5,257 |
| 2021-07-07 | $32.93 | $32.99 | $32.87 | $32.95 | $32.95 | 21,580 |
| 2021-07-06 | $32.96 | $32.96 | $32.82 | $32.90 | $32.90 | 8,629 |
| 2021-07-02 | $32.90 | $32.96 | $32.90 | $32.96 | $32.96 | 2,756 |
| 2021-07-01 | $32.86 | $32.89 | $32.80 | $32.85 | $32.85 | 45,610 |
| 2021-06-30 | $32.81 | $32.82 | $32.75 | $32.80 | $32.80 | 10,113 |
| 2021-06-29 | $32.82 | $32.82 | $32.76 | $32.77 | $32.77 | 14,412 |
| 2021-06-28 | $32.74 | $32.80 | $32.74 | $32.80 | $32.80 | 212 |
| 2021-06-25 | $32.78 | $32.82 | $32.74 | $32.75 | $32.75 | 7,590 |
| 2021-06-24 | $32.75 | $32.77 | $32.71 | $32.72 | $32.72 | 15,072 |
| 2021-06-23 | $32.68 | $32.69 | $32.58 | $32.60 | $32.60 | 42,070 |
| 2021-06-22 | $32.62 | $32.67 | $32.54 | $32.63 | $32.63 | 7,669 |
| 2021-06-21 | $32.50 | $32.52 | $32.46 | $32.50 | $32.50 | 9,466 |
| 2021-06-18 | $32.41 | $32.41 | $32.30 | $32.33 | $32.33 | 9,225 |
| 2021-06-17 | $32.50 | $32.59 | $32.40 | $32.51 | $32.51 | 85,620 |
| 2021-06-16 | $32.68 | $32.68 | $32.50 | $32.59 | $32.59 | 10,543 |
| 2021-06-15 | $32.64 | $32.66 | $32.59 | $32.63 | $32.63 | 5,920 |
| 2021-06-14 | $32.61 | $32.66 | $32.58 | $32.66 | $32.66 | 10,659 |
| 2021-06-11 | $32.57 | $32.67 | $32.56 | $32.67 | $32.67 | 5,186 |
| 2021-06-10 | $32.56 | $32.62 | $32.49 | $32.60 | $32.60 | 24,007 |
| 2021-06-09 | $32.49 | $32.54 | $32.48 | $32.49 | $32.49 | 4,317 |
| 2021-06-08 | $32.56 | $32.56 | $32.43 | $32.49 | $32.49 | 8,288 |
| 2021-06-07 | $32.44 | $32.52 | $32.39 | $32.51 | $32.51 | 19,091 |
| 2021-06-04 | $32.52 | $32.52 | $32.37 | $32.43 | $32.43 | 40,860 |
| 2021-06-03 | $32.28 | $32.39 | $32.28 | $32.33 | $32.33 | 18,255 |
| 2021-06-02 | $32.45 | $32.46 | $32.34 | $32.43 | $32.43 | 26,856 |
| 2021-06-01 | $32.47 | $32.47 | $32.36 | $32.44 | $32.44 | 537,231 |
| 2021-05-28 | $32.39 | $32.47 | $32.37 | $32.38 | $32.38 | 20,796 |
| 2021-05-27 | $32.39 | $32.39 | $32.30 | $32.34 | $32.34 | 9,732 |
| 2021-05-26 | $32.24 | $32.36 | $32.24 | $32.26 | $32.26 | 79,472 |
| 2021-05-25 | $32.27 | $32.34 | $32.21 | $32.22 | $32.22 | 30,160 |
| 2021-05-24 | $32.23 | $32.35 | $32.23 | $32.24 | $32.24 | 11,057 |
| 2021-05-21 | $32.18 | $32.18 | $32.06 | $32.09 | $32.09 | 12,038 |
| 2021-05-20 | $32.03 | $32.15 | $32.03 | $32.11 | $32.11 | 20,141 |
| 2021-05-19 | $31.74 | $31.90 | $31.70 | $31.90 | $31.90 | 19,657 |
| 2021-05-18 | $32.16 | $32.17 | $31.96 | $31.96 | $31.96 | 15,879 |
| 2021-05-17 | $32.15 | $32.17 | $32.01 | $32.09 | $32.09 | 32,696 |
| 2021-05-14 | $32.07 | $32.18 | $32.06 | $32.18 | $32.18 | 24,044 |
| 2021-05-13 | $31.81 | $31.99 | $31.79 | $31.93 | $31.93 | 30,520 |
| 2021-05-12 | $31.84 | $31.88 | $31.67 | $31.67 | $31.67 | 35,835 |
| 2021-05-11 | $31.98 | $32.10 | $31.95 | $32.07 | $32.07 | 18,764 |
| 2021-05-10 | $32.36 | $32.38 | $32.23 | $32.23 | $32.23 | 15,693 |
| 2021-05-07 | $32.33 | $32.39 | $32.33 | $32.38 | $32.38 | 1,704 |
| 2021-05-06 | $32.08 | $32.23 | $32.02 | $32.23 | $32.23 | 6,067 |
| 2021-05-05 | $32.12 | $32.17 | $32.05 | $32.09 | $32.09 | 19,834 |
| 2021-05-04 | $32.05 | $32.08 | $31.89 | $32.08 | $32.08 | 79,408 |
| 2021-05-03 | $32.22 | $32.26 | $32.18 | $32.20 | $32.20 | 2,777 |
| 2021-04-30 | $32.17 | $32.17 | $32.15 | $32.15 | $32.15 | 2,576 |
| 2021-04-29 | $32.26 | $32.31 | $32.18 | $32.28 | $32.28 | 3,433 |
| 2021-04-28 | $32.16 | $32.19 | $32.16 | $32.17 | $32.17 | 3,582 |
| 2021-04-27 | $32.15 | $32.19 | $32.13 | $32.17 | $32.17 | 3,517 |
| 2021-04-26 | $32.20 | $32.20 | $32.14 | $32.14 | $32.14 | 4,532 |
| 2021-04-23 | $32.06 | $32.18 | $32.04 | $32.18 | $32.18 | 11,789 |
| 2021-04-22 | $32.13 | $32.18 | $31.99 | $32.02 | $32.02 | 7,499 |
| 2021-04-21 | $32.08 | $32.09 | $32.07 | $32.09 | $32.09 | 2,454 |
| 2021-04-20 | $32.04 | $32.04 | $31.91 | $31.95 | $31.95 | 5,618 |
| 2021-04-19 | $32.10 | $32.10 | $32.03 | $32.03 | $32.03 | 10,731 |
| 2021-04-16 | $32.11 | $32.18 | $32.11 | $32.16 | $32.16 | 10,530 |
| 2021-04-15 | $32.10 | $32.13 | $32.08 | $32.10 | $32.10 | 3,190 |
| 2021-04-14 | $32.06 | $32.06 | $31.91 | $31.93 | $31.93 | 5,556 |
| 2021-04-13 | $31.96 | $32.03 | $31.93 | $32.00 | $32.00 | 9,147 |
| 2021-04-12 | $31.89 | $31.93 | $31.89 | $31.93 | $31.93 | 2,012 |
| 2021-04-09 | $31.87 | $31.96 | $31.87 | $31.96 | $31.96 | 4,155 |
| 2021-04-08 | $31.99 | $31.99 | $31.75 | $31.79 | $31.79 | 21,548 |
| 2021-04-07 | $31.82 | $31.82 | $31.73 | $31.75 | $31.75 | 14,543 |
| 2021-04-06 | $31.79 | $31.84 | $31.74 | $31.75 | $31.75 | 2,384 |
| 2021-04-05 | $31.80 | $31.81 | $31.77 | $31.80 | $31.80 | 2,467 |
| 2021-04-01 | $31.48 | $31.54 | $31.45 | $31.54 | $31.54 | 6,640 |
| 2021-03-31 | $31.38 | $31.45 | $31.36 | $31.36 | $31.36 | 2,859 |
| 2021-03-30 | $31.23 | $31.27 | $31.12 | $31.18 | $31.18 | 16,110 |
| 2021-03-29 | $31.24 | $31.27 | $31.24 | $31.26 | $31.26 | 1,839 |
| 2021-03-26 | $31.09 | $31.17 | $31.09 | $31.17 | $31.17 | 1,371 |
| 2021-03-25 | $30.72 | $30.93 | $30.72 | $30.93 | $30.93 | 4,280 |
| 2021-03-24 | $31.05 | $31.11 | $30.86 | $30.86 | $30.86 | 5,044 |
| 2021-03-23 | $31.07 | $31.11 | $30.89 | $30.92 | $30.92 | 6,376 |
| 2021-03-22 | $31.06 | $31.13 | $31.03 | $31.03 | $31.03 | 8,655 |
| 2021-03-19 | $30.91 | $30.97 | $30.91 | $30.92 | $30.92 | 2,499 |
| 2021-03-18 | $31.07 | $31.13 | $30.93 | $30.93 | $30.93 | 12,697 |
| 2021-03-17 | $31.09 | $31.20 | $31.00 | $31.14 | $31.14 | 6,466 |
| 2021-03-16 | $31.17 | $31.19 | $31.09 | $31.11 | $31.11 | 8,994 |
| 2021-03-15 | $31.03 | $31.10 | $30.94 | $31.10 | $31.10 | 12,142 |
| 2021-03-12 | $30.74 | $31.00 | $30.74 | $30.98 | $30.98 | 14,088 |
| 2021-03-11 | $30.92 | $31.04 | $30.89 | $30.98 | $30.98 | 21,627 |
| 2021-03-10 | $30.84 | $30.84 | $30.75 | $30.80 | $30.80 | 7,878 |
| 2021-03-09 | $30.72 | $30.80 | $30.65 | $30.65 | $30.65 | 15,176 |
| 2021-03-08 | $30.51 | $30.68 | $30.38 | $30.38 | $30.38 | 22,732 |
| 2021-03-05 | $30.29 | $30.52 | $29.97 | $30.50 | $30.50 | 32,692 |
| 2021-03-04 | $30.44 | $30.44 | $30.00 | $30.07 | $30.07 | 58,458 |
| 2021-03-03 | $30.62 | $30.62 | $30.35 | $30.38 | $30.38 | 33,062 |
| 2021-03-02 | $30.71 | $30.75 | $30.61 | $30.63 | $30.63 | 8,349 |
| 2021-03-01 | $30.58 | $30.81 | $30.57 | $30.73 | $30.73 | 17,977 |
| 2021-02-26 | $30.43 | $30.52 | $30.19 | $30.25 | $30.25 | 46,196 |
| 2021-02-25 | $30.65 | $30.69 | $30.28 | $30.34 | $30.34 | 42,968 |
| 2021-02-24 | $30.53 | $30.83 | $30.50 | $30.77 | $30.77 | 32,066 |
| 2021-02-23 | $30.30 | $30.68 | $30.28 | $30.55 | $30.55 | 67,141 |
| 2021-02-22 | $30.70 | $30.70 | $30.52 | $30.57 | $30.57 | 27,375 |
| 2021-02-19 | $30.69 | $30.79 | $30.67 | $30.69 | $30.69 | 25,354 |
| 2021-02-18 | $30.81 | $30.81 | $30.60 | $30.72 | $30.72 | 19,858 |
| 2021-02-17 | $30.70 | $30.79 | $30.63 | $30.79 | $30.79 | 31,177 |
| 2021-02-16 | $30.84 | $30.84 | $30.76 | $30.81 | $30.81 | 23,102 |
| 2021-02-12 | $30.38 | $30.87 | $30.38 | $30.87 | $30.87 | 77,171 |
| 2021-02-11 | $30.93 | $30.93 | $30.61 | $30.73 | $30.73 | 29,997 |
| 2021-02-10 | $30.84 | $30.84 | $30.63 | $30.72 | $30.72 | 72,263 |
| 2021-02-09 | $30.70 | $30.77 | $30.69 | $30.74 | $30.74 | 48,058 |
| 2021-02-08 | $30.59 | $30.76 | $30.59 | $30.74 | $30.74 | 26,625 |
| 2021-02-05 | $30.58 | $30.68 | $30.58 | $30.64 | $30.64 | 176,554 |
| 2021-02-04 | $30.10 | $30.59 | $30.10 | $30.59 | $30.59 | 30,643 |
| 2021-02-03 | $30.29 | $30.43 | $30.28 | $30.33 | $30.33 | 673,832 |
| 2021-02-02 | $29.82 | $30.40 | $29.82 | $30.32 | $30.32 | 106,074 |
| 2021-02-01 | $30.25 | $30.25 | $29.81 | $30.06 | $30.06 | 130,409 |
| 2021-01-29 | $30.41 | $30.41 | $29.60 | $29.74 | $29.74 | 159,134 |
| 2021-01-28 | $30.46 | $30.46 | $29.97 | $30.13 | $30.13 | 101,805 |
| 2021-01-27 | $30.35 | $30.35 | $29.78 | $29.92 | $29.92 | 167,783 |
| 2021-01-26 | $30.57 | $30.58 | $30.49 | $30.51 | $30.51 | 183,188 |
| 2021-01-25 | $30.64 | $30.64 | $30.30 | $30.53 | $30.53 | 160,145 |
| 2021-01-22 | $30.56 | $30.56 | $30.43 | $30.50 | $30.50 | 85,007 |
| 2021-01-21 | $30.56 | $30.61 | $30.50 | $30.56 | $30.56 | 341,090 |
| 2021-01-20 | $30.52 | $30.57 | $30.38 | $30.52 | $30.52 | 347,763 |
| 2021-01-19 | $30.23 | $30.30 | $30.18 | $30.28 | $30.28 | 554,400 |
FT Cboe Vest U.S. Equity Buffer ETF - January (FJAN) News Headlines
Recent FT Cboe Vest U.S. Equity Buffer ETF - January (FJAN) News
Similar Companies to FT Cboe Vest U.S. Equity Buffer ETF - January (FJAN) 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 | -- | -- | -- |