FT Cboe Vest U.S. Equity Buffer ETF - July (FJUL) Exchange: BATS
Data as of May 9, 2025
$47.62 ($0.27) 0.57%
FT Cboe Vest U.S. Equity Buffer ETF - July - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Buffer ETF - July.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $47.75 |
| Previous Close | $47.62 |
| High | $47.92 |
| Low | $47.62 |
| Adjusted Open | $47.75 |
| Previous Adjusted Close | $47.62 |
| Adjusted High | $47.92 |
| Adjusted Low | $47.62 |
About FT Cboe Vest U.S. Equity Buffer ETF - July (FJUL)
FT Cboe Vest U.S. Equity Buffer ETF July
Invest in FT Cboe Vest U.S. Equity Buffer ETF - July (FJUL)
Historical Stock Data for FT Cboe Vest U.S. Equity Buffer ETF - July (FJUL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $47.75 | $47.92 | $47.62 | $47.62 | $47.62 | 8,812 |
| 2025-04-30 | $46.84 | $47.44 | $46.84 | $47.35 | $47.35 | 10,842 |
| 2025-04-29 | $47.10 | $47.38 | $47.10 | $47.32 | $47.32 | 20,965 |
| 2025-04-28 | $47.14 | $47.20 | $46.75 | $47.18 | $47.18 | 17,846 |
| 2025-04-25 | $46.95 | $47.12 | $46.89 | $47.07 | $47.07 | 14,802 |
| 2025-04-24 | $46.48 | $47.39 | $46.45 | $46.86 | $46.86 | 15,739 |
| 2025-04-23 | $46.49 | $46.73 | $46.21 | $46.33 | $46.33 | 41,647 |
| 2025-04-22 | $45.39 | $45.89 | $45.39 | $45.80 | $45.80 | 27,414 |
| 2025-04-21 | $45.45 | $45.45 | $44.73 | $45.03 | $45.03 | 13,939 |
| 2025-04-17 | $45.74 | $45.92 | $45.55 | $45.71 | $45.71 | 1,130,572 |
| 2025-04-16 | $46.02 | $46.22 | $45.48 | $45.57 | $45.57 | 13,728 |
| 2025-04-15 | $46.55 | $46.60 | $46.27 | $46.31 | $46.31 | 13,928 |
| 2025-04-14 | $46.62 | $46.71 | $46.15 | $46.41 | $46.41 | 5,086 |
| 2025-04-11 | $45.51 | $46.15 | $45.47 | $46.06 | $46.06 | 20,397 |
| 2025-04-10 | $45.93 | $45.95 | $44.99 | $45.54 | $45.54 | 18,342 |
| 2025-04-09 | $43.78 | $46.76 | $43.64 | $46.63 | $46.63 | 40,152 |
| 2025-04-08 | $45.42 | $45.56 | $43.44 | $43.86 | $43.86 | 40,870 |
| 2025-04-07 | $43.43 | $45.14 | $43.02 | $44.31 | $44.31 | 384,826 |
| 2025-04-04 | $45.49 | $45.49 | $44.42 | $44.42 | $44.42 | 441,587 |
| 2025-04-03 | $46.71 | $46.81 | $46.35 | $46.35 | $46.35 | 19,308 |
| 2025-04-02 | $47.35 | $48.02 | $47.35 | $48.00 | $48.00 | 9,876 |
| 2025-04-01 | $47.54 | $47.82 | $47.37 | $47.73 | $47.73 | 36,529 |
| 2025-03-31 | $47.11 | $47.63 | $46.96 | $47.63 | $47.63 | 35,250 |
| 2025-03-28 | $48.00 | $48.00 | $47.38 | $47.46 | $47.46 | 18,223 |
| 2025-03-27 | $48.10 | $48.35 | $48.05 | $48.16 | $48.16 | 13,238 |
| 2025-03-26 | $48.59 | $48.62 | $48.12 | $48.27 | $48.27 | 362,896 |
| 2025-03-25 | $48.57 | $48.70 | $48.52 | $48.62 | $48.62 | 19,309 |
| 2025-03-24 | $48.35 | $48.60 | $48.35 | $48.55 | $48.55 | 16,416 |
| 2025-03-21 | $47.64 | $47.95 | $47.64 | $47.95 | $47.95 | 6,768 |
| 2025-03-20 | $47.78 | $48.28 | $47.78 | $47.95 | $47.95 | 13,764 |
| 2025-03-19 | $47.82 | $48.25 | $47.77 | $48.02 | $48.02 | 17,119 |
| 2025-03-18 | $47.94 | $47.94 | $47.56 | $47.72 | $47.72 | 35,899 |
| 2025-03-17 | $47.74 | $48.21 | $47.74 | $48.08 | $48.08 | 12,790 |
| 2025-03-14 | $47.39 | $47.79 | $47.39 | $47.79 | $47.79 | 102,601 |
| 2025-03-13 | $47.59 | $47.59 | $47.02 | $47.09 | $47.09 | 25,391 |
| 2025-03-12 | $47.67 | $47.69 | $47.31 | $47.58 | $47.58 | 12,634 |
| 2025-03-11 | $47.56 | $47.73 | $47.10 | $47.43 | $47.43 | 36,830 |
| 2025-03-10 | $48.07 | $48.07 | $47.33 | $47.61 | $47.61 | 383,317 |
| 2025-03-07 | $48.24 | $48.64 | $47.95 | $48.64 | $48.64 | 21,747 |
| 2025-03-06 | $48.48 | $48.78 | $48.21 | $48.33 | $48.33 | 22,256 |
| 2025-03-05 | $48.63 | $49.05 | $48.41 | $49.01 | $49.01 | 26,490 |
| 2025-03-04 | $48.75 | $49.04 | $48.32 | $48.62 | $48.62 | 29,227 |
| 2025-03-03 | $49.63 | $49.63 | $48.82 | $48.87 | $48.87 | 9,222 |
| 2025-02-28 | $49.08 | $49.54 | $48.97 | $49.54 | $49.54 | 18,303 |
| 2025-02-27 | $49.70 | $49.70 | $49.08 | $49.08 | $49.08 | 7,605 |
| 2025-02-26 | $49.85 | $49.87 | $49.48 | $49.60 | $49.60 | 27,410 |
| 2025-02-25 | $49.71 | $49.71 | $49.44 | $49.60 | $49.60 | 12,841 |
| 2025-02-24 | $49.95 | $49.98 | $49.74 | $49.75 | $49.75 | 13,861 |
| 2025-02-21 | $50.34 | $50.34 | $49.84 | $49.84 | $49.84 | 21,296 |
| 2025-02-20 | $50.37 | $50.38 | $50.20 | $50.38 | $50.38 | 20,835 |
| 2025-02-19 | $50.41 | $50.49 | $50.29 | $50.46 | $50.46 | 9,563 |
| 2025-02-18 | $50.39 | $50.39 | $50.26 | $50.35 | $50.35 | 17,083 |
| 2025-02-14 | $50.29 | $50.39 | $50.28 | $50.29 | $50.29 | 44,413 |
| 2025-02-13 | $50.05 | $50.30 | $50.05 | $50.30 | $50.30 | 8,522 |
| 2025-02-12 | $49.98 | $50.07 | $49.92 | $49.98 | $49.98 | 17,482 |
| 2025-02-11 | $49.91 | $50.12 | $49.91 | $50.11 | $50.11 | 36,856 |
| 2025-02-10 | $49.94 | $50.12 | $49.94 | $50.04 | $50.04 | 9,811 |
| 2025-02-07 | $50.15 | $50.15 | $49.84 | $49.84 | $49.84 | 16,984 |
| 2025-02-06 | $50.10 | $50.13 | $49.94 | $50.13 | $50.13 | 10,338 |
| 2025-02-05 | $49.79 | $50.04 | $49.79 | $50.00 | $50.00 | 20,029 |
| 2025-02-04 | $49.67 | $49.95 | $49.67 | $49.86 | $49.86 | 42,732 |
| 2025-02-03 | $49.47 | $49.82 | $49.36 | $49.69 | $49.69 | 61,453 |
| 2025-01-31 | $50.07 | $50.26 | $49.81 | $49.89 | $49.89 | 16,574 |
| 2025-01-30 | $49.90 | $50.11 | $49.83 | $50.02 | $50.02 | 14,691 |
| 2025-01-29 | $49.97 | $49.99 | $49.71 | $49.89 | $49.89 | 16,020 |
| 2025-01-28 | $49.76 | $50.05 | $49.69 | $49.95 | $49.95 | 30,039 |
| 2025-01-27 | $49.35 | $49.74 | $49.35 | $49.68 | $49.68 | 29,771 |
| 2025-01-24 | $50.16 | $50.25 | $50.06 | $50.10 | $50.10 | 16,545 |
| 2025-01-23 | $50.00 | $50.15 | $49.98 | $50.12 | $50.12 | 25,032 |
| 2025-01-22 | $50.02 | $50.12 | $50.00 | $50.00 | $50.00 | 10,854 |
| 2025-01-21 | $49.69 | $49.91 | $49.69 | $49.88 | $49.88 | 16,987 |
| 2025-01-17 | $49.55 | $49.70 | $49.55 | $49.64 | $49.64 | 33,437 |
| 2025-01-16 | $49.41 | $49.43 | $49.28 | $49.36 | $49.36 | 13,543 |
| 2025-01-15 | $49.37 | $49.44 | $49.20 | $49.41 | $49.41 | 10,042 |
| 2025-01-14 | $48.90 | $48.91 | $48.60 | $48.73 | $48.73 | 13,406 |
| 2025-01-13 | $48.41 | $48.75 | $48.36 | $48.72 | $48.72 | 15,077 |
| 2025-01-10 | $48.95 | $49.01 | $48.59 | $48.69 | $48.69 | 189,655 |
| 2025-01-08 | $48.98 | $49.19 | $48.98 | $49.17 | $49.17 | 8,069 |
| 2025-01-07 | $49.55 | $49.55 | $48.99 | $49.12 | $49.12 | 14,403 |
| 2025-01-06 | $49.50 | $49.69 | $49.36 | $49.44 | $49.44 | 57,155 |
| 2025-01-03 | $49.16 | $49.30 | $49.02 | $49.24 | $49.24 | 16,499 |
| 2025-01-02 | $49.09 | $49.22 | $48.69 | $48.87 | $48.87 | 31,377 |
| 2024-12-31 | $49.19 | $49.19 | $48.88 | $48.97 | $48.97 | 14,106 |
| 2024-12-30 | $49.11 | $49.28 | $48.84 | $49.13 | $49.13 | 40,418 |
| 2024-12-27 | $49.50 | $49.50 | $49.15 | $49.36 | $49.36 | 13,857 |
| 2024-12-26 | $49.58 | $49.74 | $49.58 | $49.62 | $49.62 | 359,068 |
| 2024-12-24 | $49.33 | $49.67 | $49.33 | $49.63 | $49.63 | 40,181 |
| 2024-12-23 | $49.15 | $49.36 | $49.01 | $49.36 | $49.36 | 26,520 |
| 2024-12-20 | $49.09 | $49.27 | $49.07 | $49.07 | $49.07 | 17,211 |
| 2024-12-19 | $48.97 | $49.11 | $48.70 | $48.70 | $48.70 | 117,221 |
| 2024-12-18 | $49.61 | $49.77 | $48.86 | $48.86 | $48.86 | 36,213 |
| 2024-12-17 | $49.66 | $49.67 | $49.55 | $49.59 | $49.59 | 19,905 |
| 2024-12-16 | $49.66 | $49.74 | $49.64 | $49.68 | $49.68 | 8,971 |
| 2024-12-13 | $49.84 | $49.84 | $49.54 | $49.64 | $49.64 | 17,500 |
| 2024-12-12 | $49.65 | $49.74 | $49.57 | $49.62 | $49.62 | 40,548 |
| 2024-12-11 | $49.76 | $49.79 | $49.67 | $49.76 | $49.76 | 20,881 |
| 2024-12-10 | $49.61 | $49.68 | $49.50 | $49.50 | $49.50 | 12,305 |
| 2024-12-09 | $49.71 | $49.72 | $49.56 | $49.58 | $49.58 | 24,569 |
| 2024-12-06 | $49.77 | $49.78 | $49.68 | $49.76 | $49.76 | 18,427 |
| 2024-12-05 | $49.68 | $49.75 | $49.63 | $49.63 | $49.63 | 21,689 |
| 2024-12-04 | $49.63 | $49.72 | $49.61 | $49.68 | $49.68 | 29,606 |
| 2024-12-03 | $49.53 | $49.62 | $49.51 | $49.56 | $49.56 | 29,777 |
| 2024-12-02 | $49.51 | $49.61 | $49.51 | $49.55 | $49.55 | 18,440 |
| 2024-11-29 | $49.43 | $49.54 | $49.43 | $49.50 | $49.50 | 4,820 |
| 2024-11-27 | $49.35 | $49.44 | $47.34 | $49.32 | $49.32 | 35,233 |
| 2024-11-26 | $49.45 | $49.47 | $49.31 | $49.47 | $49.47 | 25,955 |
| 2024-11-25 | $49.27 | $49.39 | $49.19 | $49.24 | $49.24 | 14,870 |
| 2024-11-22 | $49.07 | $49.23 | $49.05 | $49.19 | $49.19 | 27,484 |
| 2024-11-21 | $48.95 | $49.10 | $48.78 | $48.99 | $48.99 | 22,771 |
| 2024-11-20 | $48.74 | $48.95 | $48.63 | $48.92 | $48.92 | 80,545 |
| 2024-11-19 | $48.56 | $48.95 | $48.56 | $48.95 | $48.95 | 29,123 |
| 2024-11-18 | $48.79 | $48.85 | $48.67 | $48.83 | $48.83 | 15,777 |
| 2024-11-15 | $48.84 | $48.90 | $48.59 | $48.64 | $48.64 | 28,638 |
| 2024-11-14 | $49.33 | $49.33 | $49.02 | $49.02 | $49.02 | 70,614 |
| 2024-11-13 | $49.14 | $49.29 | $49.10 | $49.17 | $49.17 | 17,837 |
| 2024-11-12 | $49.19 | $49.24 | $49.03 | $49.13 | $49.13 | 73,267 |
| 2024-11-11 | $49.21 | $49.27 | $49.15 | $49.19 | $49.19 | 20,049 |
| 2024-11-08 | $49.20 | $49.25 | $49.15 | $49.17 | $49.17 | 29,181 |
| 2024-11-07 | $48.97 | $49.18 | $48.97 | $49.15 | $49.15 | 17,224 |
| 2024-11-06 | $48.78 | $48.93 | $48.70 | $48.93 | $48.93 | 34,487 |
| 2024-11-05 | $47.86 | $48.24 | $47.86 | $48.16 | $48.16 | 260,726 |
| 2024-11-04 | $47.97 | $48.01 | $47.76 | $47.88 | $47.88 | 2,523,422 |
| 2024-11-01 | $47.96 | $48.12 | $47.85 | $47.87 | $47.87 | 25,472 |
| 2024-10-31 | $48.12 | $48.12 | $47.71 | $47.71 | $47.71 | 49,834 |
| 2024-10-30 | $48.38 | $48.56 | $48.31 | $48.32 | $48.32 | 46,994 |
| 2024-10-29 | $48.29 | $48.56 | $48.29 | $48.48 | $48.48 | 35,942 |
| 2024-10-28 | $48.50 | $48.50 | $48.40 | $48.41 | $48.41 | 16,895 |
| 2024-10-25 | $48.43 | $48.59 | $48.26 | $48.30 | $48.30 | 50,189 |
| 2024-10-24 | $48.33 | $48.39 | $48.18 | $48.35 | $48.35 | 11,666 |
| 2024-10-23 | $48.40 | $48.42 | $48.10 | $48.24 | $48.24 | 34,009 |
| 2024-10-22 | $48.37 | $48.57 | $48.37 | $48.51 | $48.51 | 15,719 |
| 2024-10-21 | $48.53 | $48.54 | $48.37 | $48.48 | $48.48 | 18,216 |
| 2024-10-18 | $48.54 | $48.64 | $48.50 | $48.55 | $48.55 | 97,829 |
| 2024-10-17 | $48.54 | $48.56 | $48.39 | $48.39 | $48.39 | 23,390 |
| 2024-10-16 | $48.32 | $48.47 | $48.28 | $48.47 | $48.47 | 120,481 |
| 2024-10-15 | $48.46 | $48.53 | $48.27 | $48.30 | $48.30 | 13,661 |
| 2024-10-14 | $48.42 | $48.51 | $48.40 | $48.45 | $48.45 | 136,369 |
| 2024-10-11 | $48.22 | $48.33 | $48.05 | $48.31 | $48.31 | 42,238 |
| 2024-10-10 | $48.12 | $48.22 | $48.02 | $48.14 | $48.14 | 1,040,710 |
| 2024-10-09 | $47.96 | $48.18 | $47.92 | $48.12 | $48.12 | 1,771,413 |
| 2024-10-08 | $47.78 | $48.00 | $47.78 | $47.98 | $47.98 | 21,017 |
| 2024-10-07 | $47.84 | $47.90 | $47.66 | $47.71 | $47.71 | 44,178 |
| 2024-10-04 | $47.94 | $47.99 | $47.76 | $47.99 | $47.99 | 9,329 |
| 2024-10-03 | $47.83 | $47.83 | $47.61 | $47.77 | $47.77 | 9,852 |
| 2024-10-02 | $47.77 | $47.87 | $47.75 | $47.83 | $47.83 | 12,513 |
| 2024-10-01 | $47.98 | $48.04 | $47.69 | $47.82 | $47.82 | 32,544 |
| 2024-09-30 | $47.82 | $48.11 | $47.81 | $48.11 | $48.11 | 31,192 |
| 2024-09-27 | $48.00 | $48.12 | $47.91 | $47.97 | $47.97 | 162,314 |
| 2024-09-26 | $48.13 | $48.13 | $47.88 | $48.02 | $48.02 | 208,243 |
| 2024-09-25 | $47.93 | $47.97 | $47.81 | $47.90 | $47.90 | 803,934 |
| 2024-09-24 | $47.88 | $47.95 | $47.73 | $47.91 | $47.91 | 486,291 |
| 2024-09-23 | $47.74 | $47.87 | $47.74 | $47.87 | $47.87 | 48,007 |
| 2024-09-20 | $47.74 | $47.78 | $47.54 | $47.72 | $47.72 | 42,743 |
| 2024-09-19 | $47.67 | $47.90 | $47.61 | $47.82 | $47.82 | 27,244 |
| 2024-09-18 | $47.36 | $47.63 | $47.22 | $47.29 | $47.29 | 47,274 |
| 2024-09-17 | $47.46 | $47.52 | $47.27 | $47.37 | $47.37 | 18,101 |
| 2024-09-16 | $47.26 | $47.40 | $47.17 | $47.40 | $47.40 | 14,224 |
| 2024-09-13 | $47.19 | $47.36 | $47.19 | $47.30 | $47.30 | 10,382 |
| 2024-09-12 | $46.86 | $47.17 | $46.83 | $47.13 | $47.13 | 16,237 |
| 2024-09-11 | $46.54 | $46.89 | $46.00 | $46.86 | $46.86 | 41,050 |
| 2024-09-10 | $46.48 | $46.59 | $46.26 | $46.59 | $46.59 | 51,555 |
| 2024-09-09 | $46.35 | $46.47 | $46.24 | $46.45 | $46.45 | 141,133 |
| 2024-09-06 | $46.54 | $46.63 | $45.99 | $46.02 | $46.02 | 37,285 |
| 2024-09-05 | $46.68 | $46.84 | $46.43 | $46.61 | $46.61 | 39,123 |
| 2024-09-04 | $46.70 | $46.86 | $46.58 | $46.69 | $46.69 | 27,388 |
| 2024-09-03 | $47.27 | $47.27 | $46.56 | $46.73 | $46.73 | 15,850 |
| 2024-08-30 | $47.19 | $47.40 | $46.96 | $47.37 | $47.37 | 86,362 |
| 2024-08-29 | $47.22 | $47.33 | $46.99 | $47.08 | $47.08 | 55,911 |
| 2024-08-28 | $47.28 | $47.28 | $46.93 | $47.04 | $47.04 | 25,361 |
| 2024-08-27 | $47.14 | $47.23 | $47.03 | $47.23 | $47.23 | 10,098 |
| 2024-08-26 | $47.30 | $47.30 | $47.08 | $47.18 | $47.18 | 29,414 |
| 2024-08-23 | $47.00 | $47.25 | $46.99 | $47.22 | $47.22 | 36,196 |
| 2024-08-22 | $47.18 | $47.30 | $46.81 | $46.85 | $46.85 | 34,638 |
| 2024-08-21 | $47.08 | $47.19 | $46.97 | $47.17 | $47.17 | 137,344 |
| 2024-08-20 | $47.07 | $47.13 | $46.92 | $47.00 | $47.00 | 42,292 |
| 2024-08-19 | $46.84 | $47.05 | $46.77 | $47.05 | $47.05 | 41,108 |
| 2024-08-16 | $46.67 | $46.82 | $46.65 | $46.82 | $46.82 | 31,040 |
| 2024-08-15 | $46.50 | $46.72 | $46.50 | $46.70 | $46.70 | 28,976 |
| 2024-08-14 | $46.15 | $46.30 | $45.95 | $46.27 | $46.27 | 51,703 |
| 2024-08-13 | $45.79 | $46.13 | $45.76 | $46.13 | $46.13 | 63,581 |
| 2024-08-12 | $45.66 | $45.73 | $45.46 | $45.56 | $45.56 | 63,137 |
| 2024-08-09 | $45.32 | $45.60 | $45.30 | $45.54 | $45.54 | 227,264 |
| 2024-08-08 | $44.96 | $45.43 | $44.96 | $45.40 | $45.40 | 43,529 |
| 2024-08-07 | $45.37 | $45.43 | $44.64 | $44.68 | $44.68 | 136,827 |
| 2024-08-06 | $44.75 | $45.34 | $44.63 | $44.91 | $44.91 | 74,715 |
| 2024-08-05 | $43.91 | $45.22 | $43.77 | $44.46 | $44.46 | 175,313 |
| 2024-08-02 | $45.82 | $45.82 | $45.23 | $45.52 | $45.52 | 78,693 |
| 2024-08-01 | $46.61 | $46.68 | $45.85 | $46.10 | $46.10 | 72,788 |
| 2024-07-31 | $46.43 | $46.62 | $46.30 | $46.48 | $46.48 | 237,165 |
| 2024-07-30 | $46.20 | $46.23 | $45.82 | $46.01 | $46.01 | 117,434 |
| 2024-07-29 | $46.22 | $46.33 | $46.05 | $46.17 | $46.17 | 342,521 |
| 2024-07-26 | $46.07 | $46.27 | $45.97 | $46.07 | $46.07 | 127,024 |
| 2024-07-25 | $45.87 | $46.25 | $45.73 | $45.81 | $45.81 | 234,223 |
| 2024-07-24 | $46.40 | $46.40 | $45.88 | $45.88 | $45.88 | 236,132 |
| 2024-07-23 | $46.68 | $46.77 | $46.57 | $46.58 | $46.58 | 423,978 |
| 2024-07-22 | $46.54 | $46.71 | $46.47 | $46.68 | $46.68 | 334,147 |
| 2024-07-19 | $46.42 | $46.42 | $46.33 | $46.37 | $46.37 | 339,712 |
| 2024-07-18 | $46.33 | $46.39 | $46.27 | $46.37 | $46.37 | 206,124 |
| 2024-07-17 | $46.34 | $46.39 | $46.27 | $46.33 | $46.33 | 56,728 |
| 2024-07-16 | $46.32 | $46.38 | $46.26 | $46.31 | $46.31 | 40,504 |
| 2024-07-15 | $46.27 | $46.32 | $46.26 | $46.30 | $46.30 | 48,934 |
| 2024-07-12 | $46.31 | $46.32 | $46.25 | $46.31 | $46.31 | 17,774 |
| 2024-07-11 | $46.23 | $46.28 | $46.22 | $46.22 | $46.22 | 23,111 |
| 2024-07-10 | $46.31 | $46.31 | $46.21 | $46.26 | $46.26 | 22,127 |
| 2024-07-09 | $46.23 | $46.28 | $46.20 | $46.22 | $46.22 | 42,136 |
| 2024-07-08 | $46.26 | $46.27 | $46.20 | $46.23 | $46.23 | 26,567 |
| 2024-07-05 | $46.14 | $46.24 | $46.14 | $46.24 | $46.24 | 8,779 |
| 2024-07-03 | $46.15 | $46.21 | $46.15 | $46.20 | $46.20 | 19,569 |
| 2024-07-02 | $46.15 | $46.19 | $46.09 | $46.16 | $46.16 | 37,057 |
| 2024-07-01 | $46.07 | $46.14 | $46.04 | $46.11 | $46.11 | 21,942 |
| 2024-06-28 | $46.10 | $46.12 | $46.04 | $46.06 | $46.06 | 29,638 |
| 2024-06-27 | $46.04 | $46.09 | $46.02 | $46.06 | $46.06 | 21,859 |
| 2024-06-26 | $46.03 | $46.05 | $46.00 | $46.00 | $46.00 | 469,449 |
| 2024-06-25 | $46.00 | $46.04 | $45.95 | $46.02 | $46.02 | 398,594 |
| 2024-06-24 | $45.97 | $46.03 | $45.95 | $45.95 | $45.95 | 29,320 |
| 2024-06-21 | $45.90 | $46.00 | $45.90 | $45.95 | $45.95 | 57,842 |
| 2024-06-20 | $45.98 | $46.00 | $45.91 | $45.93 | $45.93 | 19,508 |
| 2024-06-18 | $45.93 | $45.99 | $45.93 | $45.97 | $45.97 | 14,345 |
| 2024-06-17 | $45.82 | $45.96 | $45.82 | $45.93 | $45.93 | 19,523 |
| 2024-06-14 | $45.86 | $45.90 | $45.80 | $45.90 | $45.90 | 47,861 |
| 2024-06-13 | $45.83 | $45.87 | $45.79 | $45.86 | $45.86 | 9,624 |
| 2024-06-12 | $45.87 | $45.90 | $45.58 | $45.84 | $45.84 | 98,842 |
| 2024-06-11 | $45.62 | $45.72 | $45.53 | $45.71 | $45.71 | 37,764 |
| 2024-06-10 | $45.60 | $45.66 | $45.58 | $45.63 | $45.63 | 8,821 |
| 2024-06-07 | $45.55 | $45.67 | $45.55 | $45.60 | $45.60 | 8,926 |
| 2024-06-06 | $45.59 | $45.59 | $45.48 | $45.56 | $45.56 | 25,073 |
| 2024-06-05 | $45.50 | $45.56 | $45.37 | $45.55 | $45.55 | 10,222 |
| 2024-06-04 | $45.32 | $45.39 | $45.20 | $45.34 | $45.34 | 8,291 |
| 2024-06-03 | $45.35 | $45.42 | $45.06 | $45.31 | $45.31 | 13,137 |
| 2024-05-31 | $45.00 | $45.31 | $44.79 | $45.31 | $45.31 | 12,431 |
| 2024-05-30 | $45.13 | $45.19 | $45.01 | $45.05 | $45.05 | 18,077 |
| 2024-05-29 | $45.16 | $45.24 | $45.13 | $45.22 | $45.22 | 36,261 |
| 2024-05-28 | $45.41 | $45.41 | $45.23 | $45.33 | $45.33 | 9,200 |
| 2024-05-24 | $45.26 | $45.36 | $45.24 | $45.32 | $45.32 | 11,545 |
| 2024-05-23 | $45.45 | $45.45 | $45.09 | $45.17 | $45.17 | 26,906 |
| 2024-05-22 | $45.28 | $45.35 | $45.20 | $45.25 | $45.25 | 56,574 |
| 2024-05-21 | $45.28 | $45.38 | $45.21 | $45.38 | $45.38 | 62,945 |
| 2024-05-20 | $45.33 | $45.33 | $45.24 | $45.29 | $45.29 | 49,918 |
| 2024-05-17 | $45.19 | $45.23 | $45.14 | $45.21 | $45.21 | 41,461 |
| 2024-05-16 | $45.24 | $45.28 | $45.17 | $45.19 | $45.19 | 52,942 |
| 2024-05-15 | $45.04 | $45.24 | $45.01 | $45.24 | $45.24 | 111,820 |
| 2024-05-14 | $44.78 | $44.92 | $44.75 | $44.89 | $44.89 | 19,625 |
| 2024-05-13 | $44.77 | $44.80 | $44.72 | $44.74 | $44.74 | 12,925 |
| 2024-05-10 | $44.83 | $44.83 | $44.70 | $44.79 | $44.79 | 21,521 |
| 2024-05-09 | $44.54 | $44.70 | $44.52 | $44.67 | $44.67 | 22,781 |
| 2024-05-08 | $44.44 | $44.56 | $44.44 | $44.52 | $44.52 | 16,036 |
| 2024-05-07 | $44.50 | $44.55 | $44.45 | $44.55 | $44.55 | 63,891 |
| 2024-05-06 | $44.29 | $44.43 | $44.29 | $44.43 | $44.43 | 29,725 |
| 2024-05-03 | $44.06 | $44.19 | $44.06 | $44.18 | $44.18 | 20,799 |
| 2024-05-02 | $43.67 | $43.78 | $43.45 | $43.72 | $43.72 | 28,403 |
| 2024-05-01 | $43.49 | $43.90 | $43.43 | $43.43 | $43.43 | 13,930 |
| 2024-04-30 | $43.97 | $44.04 | $43.59 | $43.61 | $43.61 | 54,546 |
| 2024-04-29 | $44.02 | $44.07 | $43.97 | $44.07 | $44.07 | 28,317 |
| 2024-04-26 | $43.83 | $44.01 | $43.83 | $43.92 | $43.92 | 36,002 |
| 2024-04-25 | $43.34 | $43.65 | $43.29 | $43.59 | $43.59 | 34,464 |
| 2024-04-24 | $43.76 | $43.84 | $43.61 | $43.79 | $43.79 | 10,525 |
| 2024-04-23 | $43.49 | $43.76 | $43.49 | $43.72 | $43.72 | 29,144 |
| 2024-04-22 | $43.25 | $43.52 | $43.11 | $43.38 | $43.38 | 49,867 |
| 2024-04-19 | $43.31 | $43.37 | $42.99 | $43.09 | $43.09 | 17,366 |
| 2024-04-18 | $43.38 | $43.61 | $43.28 | $43.32 | $43.32 | 33,189 |
| 2024-04-17 | $43.68 | $43.69 | $43.34 | $43.36 | $43.36 | 34,573 |
| 2024-04-16 | $43.64 | $43.72 | $43.49 | $43.59 | $43.59 | 118,922 |
| 2024-04-15 | $44.17 | $44.17 | $43.56 | $43.63 | $43.63 | 80,946 |
| 2024-04-12 | $44.16 | $44.17 | $43.84 | $43.91 | $43.91 | 191,099 |
| 2024-04-11 | $44.19 | $44.38 | $44.03 | $44.33 | $44.33 | 2,148,319 |
| 2024-04-10 | $44.05 | $44.16 | $44.03 | $44.11 | $44.11 | 36,647 |
| 2024-04-09 | $44.40 | $44.40 | $44.11 | $44.34 | $44.34 | 18,237 |
| 2024-04-08 | $44.31 | $44.39 | $44.27 | $44.30 | $44.30 | 12,649 |
| 2024-04-05 | $44.07 | $44.38 | $44.07 | $44.25 | $44.25 | 24,921 |
| 2024-04-04 | $44.49 | $44.55 | $44.01 | $44.05 | $44.05 | 17,777 |
| 2024-04-03 | $44.23 | $44.41 | $44.23 | $44.31 | $44.31 | 193,600 |
| 2024-04-02 | $44.26 | $44.31 | $44.20 | $44.31 | $44.31 | 51,775 |
| 2024-04-01 | $44.51 | $44.51 | $44.40 | $44.41 | $44.41 | 21,251 |
| 2024-03-28 | $44.47 | $44.56 | $44.45 | $44.45 | $44.45 | 24,071 |
| 2024-03-27 | $44.46 | $44.47 | $44.31 | $44.44 | $44.44 | 17,570 |
| 2024-03-26 | $44.34 | $44.40 | $44.26 | $44.27 | $44.27 | 14,228 |
| 2024-03-25 | $44.26 | $44.35 | $44.26 | $44.30 | $44.30 | 15,555 |
| 2024-03-22 | $44.36 | $44.43 | $44.33 | $44.34 | $44.34 | 153,077 |
| 2024-03-21 | $44.37 | $44.45 | $44.35 | $44.40 | $44.40 | 74,832 |
| 2024-03-20 | $44.09 | $44.33 | $44.05 | $44.33 | $44.33 | 682,893 |
| 2024-03-19 | $43.87 | $44.10 | $43.87 | $44.10 | $44.10 | 364,620 |
| 2024-03-18 | $44.01 | $44.07 | $43.94 | $43.97 | $43.97 | 14,625 |
| 2024-03-15 | $43.81 | $43.88 | $43.72 | $43.81 | $43.81 | 708,747 |
| 2024-03-14 | $43.93 | $43.97 | $43.86 | $43.96 | $43.96 | 1,780,347 |
| 2024-03-13 | $44.02 | $44.05 | $43.94 | $43.98 | $43.98 | 9,448 |
| 2024-03-12 | $43.82 | $44.06 | $43.73 | $44.04 | $44.04 | 5,810 |
| 2024-03-11 | $43.68 | $43.75 | $43.62 | $43.72 | $43.72 | 8,294 |
| 2024-03-08 | $43.91 | $44.08 | $43.74 | $43.79 | $43.79 | 5,200 |
| 2024-03-07 | $43.82 | $43.95 | $43.79 | $43.92 | $43.92 | 45,400 |
| 2024-03-06 | $43.71 | $43.79 | $43.61 | $43.66 | $43.66 | 17,784 |
| 2024-03-05 | $43.66 | $43.71 | $43.42 | $43.58 | $43.58 | 12,973 |
| 2024-03-04 | $43.80 | $43.91 | $43.77 | $43.78 | $43.78 | 24,854 |
| 2024-03-01 | $43.63 | $43.86 | $43.63 | $43.86 | $43.86 | 29,854 |
| 2024-02-29 | $43.58 | $43.68 | $43.53 | $43.61 | $43.61 | 18,614 |
| 2024-02-28 | $43.45 | $43.52 | $43.42 | $43.49 | $43.49 | 13,028 |
| 2024-02-27 | $43.53 | $43.53 | $43.41 | $43.53 | $43.53 | 18,392 |
| 2024-02-26 | $43.56 | $43.57 | $43.45 | $43.52 | $43.52 | 36,685 |
| 2024-02-23 | $43.64 | $43.64 | $43.50 | $43.54 | $43.54 | 35,611 |
| 2024-02-22 | $43.31 | $43.54 | $43.30 | $43.53 | $43.53 | 635,595 |
| 2024-02-21 | $42.87 | $42.95 | $42.76 | $42.95 | $42.95 | 532,880 |
| 2024-02-20 | $42.93 | $43.03 | $42.83 | $42.91 | $42.91 | 831,927 |
| 2024-02-16 | $43.18 | $43.28 | $43.06 | $43.07 | $43.07 | 49,501 |
| 2024-02-15 | $43.11 | $43.23 | $43.08 | $43.18 | $43.18 | 64,597 |
| 2024-02-14 | $42.87 | $43.08 | $42.85 | $43.05 | $43.05 | 38,302 |
| 2024-02-13 | $42.74 | $42.90 | $42.57 | $42.76 | $42.76 | 18,191 |
| 2024-02-12 | $43.19 | $43.33 | $43.13 | $43.17 | $43.17 | 26,746 |
| 2024-02-09 | $43.06 | $43.23 | $43.06 | $43.17 | $43.17 | 15,026 |
| 2024-02-08 | $43.00 | $43.08 | $42.98 | $43.07 | $43.07 | 12,290 |
| 2024-02-07 | $42.90 | $43.06 | $42.90 | $43.02 | $43.02 | 35,185 |
| 2024-02-06 | $42.75 | $42.82 | $42.70 | $42.82 | $42.82 | 23,389 |
| 2024-02-05 | $42.73 | $42.81 | $42.59 | $42.74 | $42.74 | 29,895 |
| 2024-02-02 | $42.50 | $42.89 | $42.50 | $42.83 | $42.83 | 86,020 |
| 2024-02-01 | $42.19 | $42.52 | $42.17 | $42.47 | $42.47 | 62,905 |
| 2024-01-31 | $42.42 | $42.43 | $42.08 | $42.08 | $42.08 | 52,845 |
| 2024-01-30 | $42.55 | $42.65 | $42.55 | $42.58 | $42.58 | 38,255 |
| 2024-01-29 | $42.40 | $42.65 | $42.39 | $42.65 | $42.65 | 23,233 |
| 2024-01-26 | $42.38 | $42.52 | $42.38 | $42.41 | $42.41 | 17,490 |
| 2024-01-25 | $42.40 | $42.46 | $42.28 | $42.46 | $42.46 | 236,852 |
| 2024-01-24 | $42.41 | $42.48 | $42.23 | $42.23 | $42.23 | 450,325 |
| 2024-01-23 | $42.23 | $42.30 | $42.10 | $42.30 | $42.30 | 89,937 |
| 2024-01-22 | $42.16 | $42.29 | $42.09 | $42.17 | $42.17 | 19,697 |
| 2024-01-19 | $41.80 | $42.11 | $41.76 | $42.07 | $42.07 | 14,186 |
| 2024-01-18 | $41.53 | $41.71 | $41.43 | $41.68 | $41.68 | 26,047 |
| 2024-01-17 | $41.37 | $41.44 | $41.29 | $41.44 | $41.44 | 29,865 |
| 2024-01-16 | $41.60 | $41.70 | $41.49 | $41.61 | $41.61 | 28,114 |
| 2024-01-12 | $41.84 | $41.84 | $41.65 | $41.72 | $41.72 | 35,450 |
| 2024-01-11 | $41.72 | $41.73 | $41.45 | $41.71 | $41.71 | 116,516 |
| 2024-01-10 | $41.51 | $41.78 | $41.51 | $41.75 | $41.75 | 47,683 |
| 2024-01-09 | $41.38 | $41.59 | $41.38 | $41.50 | $41.50 | 41,959 |
| 2024-01-08 | $41.24 | $41.58 | $41.24 | $41.55 | $41.55 | 26,771 |
| 2024-01-05 | $41.19 | $41.29 | $41.04 | $41.17 | $41.17 | 39,329 |
| 2024-01-04 | $41.12 | $41.32 | $41.06 | $41.06 | $41.06 | 30,323 |
| 2024-01-03 | $41.25 | $41.32 | $41.15 | $41.20 | $41.20 | 22,364 |
| 2024-01-02 | $41.36 | $41.51 | $41.30 | $41.40 | $41.40 | 20,851 |
| 2023-12-29 | $41.70 | $41.72 | $41.51 | $41.62 | $41.62 | 231,126 |
| 2023-12-28 | $41.72 | $41.74 | $41.64 | $41.69 | $41.69 | 40,228 |
| 2023-12-27 | $41.50 | $42.03 | $41.18 | $41.68 | $41.68 | 41,269 |
| 2023-12-26 | $41.42 | $41.65 | $41.42 | $41.64 | $41.64 | 73,220 |
| 2023-12-22 | $41.46 | $41.57 | $41.41 | $41.50 | $41.50 | 36,782 |
| 2023-12-21 | $41.27 | $41.40 | $41.17 | $41.38 | $41.38 | 119,688 |
| 2023-12-20 | $41.46 | $41.63 | $41.11 | $41.14 | $41.14 | 438,127 |
| 2023-12-19 | $41.38 | $41.56 | $41.38 | $41.54 | $41.54 | 45,941 |
| 2023-12-18 | $41.38 | $41.45 | $41.32 | $41.42 | $41.42 | 228,001 |
| 2023-12-15 | $41.27 | $41.31 | $41.15 | $41.29 | $41.29 | 31,232 |
| 2023-12-14 | $41.32 | $41.38 | $41.12 | $41.24 | $41.24 | 194,041 |
| 2023-12-13 | $40.73 | $41.18 | $40.73 | $41.16 | $41.16 | 29,997 |
| 2023-12-12 | $40.57 | $40.78 | $40.56 | $40.74 | $40.74 | 38,135 |
| 2023-12-11 | $40.43 | $40.63 | $40.43 | $40.62 | $40.62 | 51,303 |
| 2023-12-08 | $40.37 | $40.56 | $40.36 | $40.53 | $40.53 | 26,279 |
| 2023-12-07 | $40.30 | $40.41 | $40.29 | $40.38 | $40.38 | 16,210 |
| 2023-12-06 | $40.35 | $40.38 | $40.12 | $40.18 | $40.18 | 62,635 |
| 2023-12-05 | $40.14 | $40.34 | $40.14 | $40.29 | $40.29 | 606,468 |
| 2023-12-04 | $40.28 | $40.31 | $40.13 | $40.30 | $40.30 | 25,628 |
| 2023-12-01 | $40.15 | $40.46 | $40.15 | $40.45 | $40.45 | 145,200 |
| 2023-11-30 | $40.18 | $40.28 | $40.03 | $40.28 | $40.28 | 97,122 |
| 2023-11-29 | $40.26 | $40.34 | $40.13 | $40.16 | $40.16 | 56,342 |
| 2023-11-28 | $40.11 | $40.23 | $40.01 | $40.17 | $40.17 | 54,796 |
| 2023-11-27 | $40.09 | $40.19 | $40.08 | $40.16 | $40.16 | 86,352 |
| 2023-11-24 | $40.14 | $40.17 | $40.10 | $40.17 | $40.17 | 23,042 |
| 2023-11-22 | $40.19 | $40.21 | $40.05 | $40.12 | $40.12 | 1,186,576 |
| 2023-11-21 | $40.04 | $40.87 | $39.94 | $40.08 | $40.08 | 416,209 |
| 2023-11-20 | $39.89 | $40.16 | $39.89 | $40.05 | $40.05 | 56,327 |
| 2023-11-17 | $39.79 | $39.91 | $39.78 | $39.89 | $39.89 | 21,036 |
| 2023-11-16 | $39.77 | $39.84 | $39.67 | $39.84 | $39.84 | 210,561 |
| 2023-11-15 | $39.83 | $39.89 | $39.76 | $39.80 | $39.80 | 290,395 |
| 2023-11-14 | $39.59 | $39.79 | $39.59 | $39.76 | $39.76 | 23,881 |
| 2023-11-13 | $39.14 | $39.24 | $39.04 | $39.20 | $39.20 | 328,311 |
| 2023-11-10 | $38.88 | $39.24 | $38.84 | $39.18 | $39.18 | 15,415 |
| 2023-11-09 | $39.00 | $39.04 | $38.71 | $38.78 | $38.78 | 117,258 |
| 2023-11-08 | $39.03 | $39.05 | $38.86 | $39.01 | $39.01 | 17,789 |
| 2023-11-07 | $38.93 | $39.03 | $38.83 | $38.98 | $38.98 | 24,718 |
| 2023-11-06 | $38.90 | $38.95 | $38.75 | $38.90 | $38.90 | 22,736 |
| 2023-11-03 | $38.77 | $38.94 | $38.77 | $38.80 | $38.80 | 13,086 |
| 2023-11-02 | $38.27 | $38.61 | $38.27 | $38.59 | $38.59 | 272,641 |
| 2023-11-01 | $37.88 | $38.12 | $37.79 | $38.11 | $38.11 | 16,021 |
| 2023-10-31 | $37.78 | $37.81 | $37.60 | $37.77 | $37.77 | 14,206 |
| 2023-10-30 | $37.57 | $37.69 | $37.43 | $37.60 | $37.60 | 9,072 |
| 2023-10-27 | $37.62 | $37.62 | $37.25 | $37.35 | $37.35 | 15,269 |
| 2023-10-26 | $37.65 | $37.69 | $37.33 | $37.39 | $37.39 | 40,278 |
| 2023-10-25 | $37.95 | $37.95 | $37.69 | $37.75 | $37.75 | 891,062 |
| 2023-10-24 | $38.05 | $38.15 | $37.94 | $38.08 | $38.08 | 291,647 |
| 2023-10-23 | $37.78 | $38.16 | $37.68 | $37.90 | $37.90 | 14,892 |
| 2023-10-20 | $38.20 | $38.21 | $37.96 | $37.96 | $37.96 | 10,852 |
| 2023-10-19 | $38.54 | $38.66 | $38.23 | $38.30 | $38.30 | 26,179 |
| 2023-10-18 | $38.73 | $38.76 | $38.46 | $38.52 | $38.52 | 20,170 |
| 2023-10-17 | $38.70 | $39.02 | $38.61 | $38.90 | $38.90 | 16,999 |
| 2023-10-16 | $38.70 | $38.94 | $38.70 | $38.90 | $38.90 | 17,556 |
| 2023-10-13 | $38.89 | $38.91 | $38.52 | $38.61 | $38.61 | 17,773 |
| 2023-10-12 | $38.82 | $38.92 | $38.61 | $38.76 | $38.76 | 33,308 |
| 2023-10-11 | $38.82 | $38.96 | $38.72 | $38.94 | $38.94 | 18,464 |
| 2023-10-10 | $38.71 | $38.94 | $38.71 | $38.81 | $38.81 | 16,319 |
| 2023-10-09 | $38.38 | $38.67 | $38.34 | $38.66 | $38.66 | 58,199 |
| 2023-10-06 | $37.95 | $38.57 | $37.95 | $38.43 | $38.43 | 34,050 |
| 2023-10-05 | $38.10 | $38.21 | $37.95 | $38.16 | $38.16 | 52,754 |
| 2023-10-04 | $38.02 | $38.23 | $37.94 | $38.22 | $38.22 | 25,951 |
| 2023-10-03 | $38.16 | $38.24 | $37.86 | $37.97 | $37.97 | 34,588 |
| 2023-10-02 | $38.28 | $38.40 | $38.14 | $38.28 | $38.28 | 46,548 |
| 2023-09-29 | $38.57 | $38.57 | $38.24 | $38.35 | $38.35 | 75,022 |
| 2023-09-28 | $38.23 | $38.49 | $38.17 | $38.41 | $38.41 | 41,209 |
| 2023-09-27 | $38.34 | $38.34 | $38.01 | $38.22 | $38.22 | 50,573 |
| 2023-09-26 | $38.43 | $38.47 | $38.15 | $38.24 | $38.24 | 35,478 |
| 2023-09-25 | $38.36 | $38.63 | $38.36 | $38.63 | $38.63 | 77,805 |
| 2023-09-22 | $38.56 | $38.72 | $38.48 | $38.54 | $38.54 | 29,708 |
| 2023-09-21 | $38.76 | $38.77 | $38.54 | $38.54 | $38.54 | 33,267 |
| 2023-09-20 | $39.32 | $39.37 | $39.01 | $39.02 | $39.02 | 78,767 |
| 2023-09-19 | $39.31 | $39.31 | $39.09 | $39.28 | $39.28 | 25,851 |
| 2023-09-18 | $39.23 | $39.43 | $39.23 | $39.36 | $39.36 | 46,032 |
| 2023-09-15 | $39.58 | $39.60 | $39.32 | $39.34 | $39.34 | 48,485 |
| 2023-09-14 | $39.53 | $39.71 | $39.46 | $39.69 | $39.69 | 48,273 |
| 2023-09-13 | $39.42 | $39.50 | $39.35 | $39.42 | $39.42 | 42,208 |
| 2023-09-12 | $39.37 | $39.56 | $39.37 | $39.40 | $39.40 | 74,504 |
| 2023-09-11 | $39.50 | $39.57 | $39.43 | $39.56 | $39.56 | 33,297 |
| 2023-09-08 | $39.35 | $39.47 | $39.28 | $39.37 | $39.37 | 24,337 |
| 2023-09-07 | $39.22 | $39.37 | $39.19 | $39.30 | $39.30 | 29,608 |
| 2023-09-06 | $39.55 | $39.55 | $39.28 | $39.42 | $39.42 | 81,867 |
| 2023-09-05 | $39.70 | $39.70 | $39.55 | $39.61 | $39.61 | 22,114 |
| 2023-09-01 | $39.86 | $39.86 | $39.64 | $39.66 | $39.66 | 36,420 |
| 2023-08-31 | $39.73 | $39.77 | $39.64 | $39.67 | $39.67 | 90,577 |
| 2023-08-30 | $39.62 | $39.70 | $39.55 | $39.69 | $39.69 | 29,728 |
| 2023-08-29 | $39.18 | $39.55 | $39.17 | $39.54 | $39.54 | 22,832 |
| 2023-08-28 | $39.04 | $39.17 | $39.04 | $39.15 | $39.15 | 17,327 |
| 2023-08-25 | $38.82 | $39.05 | $38.67 | $38.97 | $38.97 | 25,598 |
| 2023-08-24 | $39.20 | $39.22 | $38.77 | $38.79 | $38.79 | 76,561 |
| 2023-08-23 | $38.94 | $39.23 | $38.91 | $39.17 | $39.17 | 236,634 |
| 2023-08-22 | $39.06 | $39.06 | $38.83 | $38.86 | $38.86 | 54,455 |
| 2023-08-21 | $38.88 | $38.99 | $38.70 | $38.94 | $38.94 | 28,430 |
| 2023-08-18 | $38.57 | $38.79 | $38.56 | $38.75 | $38.75 | 38,105 |
| 2023-08-17 | $39.06 | $39.06 | $38.71 | $38.75 | $38.75 | 81,017 |
| 2023-08-16 | $39.18 | $39.23 | $38.97 | $38.97 | $38.97 | 43,998 |
| 2023-08-15 | $39.30 | $39.34 | $39.14 | $39.18 | $39.18 | 90,517 |
| 2023-08-14 | $39.29 | $39.49 | $39.26 | $39.49 | $39.49 | 47,414 |
| 2023-08-11 | $39.24 | $39.39 | $39.20 | $39.35 | $39.35 | 97,760 |
| 2023-08-10 | $39.54 | $39.69 | $39.25 | $39.34 | $39.34 | 102,915 |
| 2023-08-09 | $39.59 | $39.59 | $39.33 | $39.35 | $39.35 | 104,016 |
| 2023-08-08 | $39.39 | $39.55 | $39.29 | $39.53 | $39.53 | 46,470 |
| 2023-08-07 | $39.52 | $39.65 | $39.49 | $39.65 | $39.65 | 105,086 |
| 2023-08-04 | $39.63 | $39.79 | $39.37 | $39.41 | $39.41 | 119,639 |
| 2023-08-03 | $39.48 | $39.61 | $39.43 | $39.56 | $39.56 | 139,527 |
| 2023-08-02 | $39.81 | $39.81 | $39.55 | $39.63 | $39.63 | 296,985 |
| 2023-08-01 | $40.02 | $40.03 | $39.90 | $40.02 | $40.02 | 451,065 |
| 2023-07-31 | $40.09 | $40.11 | $39.98 | $40.08 | $40.08 | 228,844 |
| 2023-07-28 | $39.99 | $40.08 | $39.93 | $40.03 | $40.03 | 314,732 |
| 2023-07-27 | $40.16 | $40.17 | $39.70 | $39.76 | $39.76 | 258,713 |
| 2023-07-26 | $39.90 | $40.00 | $39.81 | $39.96 | $39.96 | 321,023 |
| 2023-07-25 | $39.86 | $40.02 | $39.78 | $39.96 | $39.96 | 391,046 |
| 2023-07-24 | $39.82 | $40.07 | $39.75 | $39.87 | $39.87 | 681,829 |
| 2023-07-21 | $39.87 | $39.91 | $39.71 | $39.74 | $39.74 | 1,263,616 |
| 2023-07-20 | $39.93 | $39.97 | $39.63 | $39.72 | $39.72 | 93,289 |
| 2023-07-19 | $39.92 | $40.09 | $39.92 | $40.00 | $40.00 | 80,194 |
| 2023-07-18 | $39.58 | $39.96 | $39.58 | $39.91 | $39.91 | 34,392 |
| 2023-07-17 | $39.49 | $39.67 | $39.46 | $39.61 | $39.61 | 45,961 |
| 2023-07-14 | $39.54 | $39.55 | $39.36 | $39.39 | $39.39 | 190,490 |
| 2023-07-13 | $39.38 | $39.55 | $39.30 | $39.46 | $39.46 | 21,438 |
| 2023-07-12 | $39.15 | $39.29 | $39.11 | $39.13 | $39.13 | 18,658 |
| 2023-07-11 | $38.66 | $38.85 | $38.65 | $38.85 | $38.85 | 58,034 |
| 2023-07-10 | $38.47 | $38.59 | $38.47 | $38.57 | $38.57 | 34,295 |
| 2023-07-07 | $38.66 | $38.82 | $38.55 | $38.55 | $38.55 | 7,981 |
| 2023-07-06 | $38.45 | $38.63 | $38.36 | $38.61 | $38.61 | 9,921 |
| 2023-07-05 | $38.87 | $38.98 | $38.87 | $38.93 | $38.93 | 12,187 |
| 2023-07-03 | $38.92 | $39.01 | $38.92 | $38.98 | $38.98 | 5,313 |
| 2023-06-30 | $38.84 | $39.00 | $38.84 | $39.00 | $39.00 | 6,225 |
| 2023-06-29 | $38.24 | $38.49 | $38.23 | $38.49 | $38.49 | 7,709 |
| 2023-06-28 | $38.23 | $38.40 | $38.20 | $38.27 | $38.27 | 19,789 |
| 2023-06-27 | $38.05 | $38.36 | $38.02 | $38.34 | $38.34 | 15,256 |
| 2023-06-26 | $37.97 | $38.16 | $37.93 | $37.93 | $37.93 | 7,449 |
| 2023-06-23 | $38.10 | $38.22 | $38.06 | $38.15 | $38.15 | 21,231 |
| 2023-06-22 | $38.08 | $38.39 | $38.08 | $38.39 | $38.39 | 685,616 |
| 2023-06-21 | $38.23 | $38.38 | $38.21 | $38.22 | $38.22 | 90,051 |
| 2023-06-20 | $38.35 | $38.49 | $38.25 | $38.42 | $38.42 | 48,563 |
| 2023-06-16 | $38.80 | $38.81 | $38.55 | $38.55 | $38.55 | 23,808 |
| 2023-06-15 | $38.26 | $38.76 | $38.26 | $38.70 | $38.70 | 11,165 |
| 2023-06-14 | $38.30 | $38.39 | $38.08 | $38.22 | $38.22 | 11,446 |
| 2023-06-13 | $38.13 | $38.27 | $38.10 | $38.23 | $38.23 | 12,229 |
| 2023-06-12 | $37.71 | $37.97 | $37.70 | $37.97 | $37.97 | 7,624 |
| 2023-06-09 | $37.72 | $37.81 | $37.61 | $37.65 | $37.65 | 6,025 |
| 2023-06-08 | $37.31 | $37.60 | $37.31 | $37.60 | $37.60 | 15,783 |
| 2023-06-07 | $37.60 | $37.60 | $37.33 | $37.36 | $37.36 | 7,141 |
| 2023-06-06 | $37.37 | $37.52 | $37.36 | $37.52 | $37.52 | 69,674 |
| 2023-06-05 | $37.55 | $37.62 | $37.40 | $37.40 | $37.40 | 22,716 |
| 2023-06-02 | $37.27 | $37.54 | $37.17 | $37.52 | $37.52 | 15,332 |
| 2023-06-01 | $36.62 | $37.12 | $36.61 | $36.96 | $36.96 | 411,459 |
| 2023-05-31 | $36.68 | $36.80 | $36.59 | $36.70 | $36.70 | 13,341 |
| 2023-05-30 | $37.03 | $37.03 | $36.81 | $36.90 | $36.90 | 10,686 |
| 2023-05-26 | $36.64 | $36.95 | $36.64 | $36.91 | $36.91 | 12,632 |
| 2023-05-25 | $36.44 | $36.57 | $36.36 | $36.48 | $36.48 | 7,057 |
| 2023-05-24 | $36.24 | $36.26 | $36.13 | $36.25 | $36.25 | 19,555 |
| 2023-05-23 | $36.63 | $36.77 | $36.44 | $36.44 | $36.44 | 9,267 |
| 2023-05-22 | $36.84 | $36.88 | $36.73 | $36.79 | $36.79 | 12,687 |
| 2023-05-19 | $36.90 | $36.92 | $36.72 | $36.81 | $36.81 | 151,156 |
| 2023-05-18 | $36.46 | $36.85 | $36.46 | $36.84 | $36.84 | 100,970 |
| 2023-05-17 | $36.21 | $36.58 | $36.21 | $36.54 | $36.54 | 9,929 |
| 2023-05-16 | $36.25 | $36.31 | $36.17 | $36.17 | $36.17 | 12,254 |
| 2023-05-15 | $36.36 | $36.44 | $36.22 | $36.34 | $36.34 | 23,999 |
| 2023-05-12 | $36.36 | $36.36 | $36.13 | $36.27 | $36.27 | 6,657 |
| 2023-05-11 | $36.24 | $36.36 | $36.23 | $36.30 | $36.30 | 4,572 |
| 2023-05-10 | $36.30 | $36.44 | $36.15 | $36.38 | $36.38 | 7,067 |
| 2023-05-09 | $36.31 | $36.32 | $36.23 | $36.26 | $36.26 | 3,830 |
| 2023-05-08 | $36.34 | $36.41 | $36.32 | $36.38 | $36.38 | 5,913 |
| 2023-05-05 | $36.09 | $36.48 | $36.09 | $36.38 | $36.38 | 13,464 |
| 2023-05-04 | $35.89 | $35.97 | $35.82 | $35.85 | $35.85 | 6,216 |
| 2023-05-03 | $36.26 | $36.43 | $36.05 | $36.05 | $36.05 | 8,636 |
| 2023-05-02 | $36.33 | $36.33 | $36.11 | $36.32 | $36.32 | 9,179 |
| 2023-05-01 | $36.64 | $36.72 | $36.60 | $36.61 | $36.61 | 22,323 |
| 2023-04-28 | $36.37 | $36.61 | $36.37 | $36.60 | $36.60 | 25,769 |
| 2023-04-27 | $36.01 | $36.37 | $36.00 | $36.37 | $36.37 | 4,322 |
| 2023-04-26 | $35.95 | $36.03 | $35.74 | $35.87 | $35.87 | 10,019 |
| 2023-04-25 | $36.26 | $36.26 | $35.95 | $35.96 | $35.96 | 44,879 |
| 2023-04-24 | $36.43 | $36.45 | $36.26 | $36.41 | $36.41 | 82,580 |
| 2023-04-21 | $36.36 | $36.43 | $36.27 | $36.36 | $36.36 | 10,835 |
| 2023-04-20 | $36.38 | $36.48 | $36.22 | $36.36 | $36.36 | 22,756 |
| 2023-04-19 | $36.36 | $36.57 | $36.35 | $36.56 | $36.56 | 8,090 |
| 2023-04-18 | $36.61 | $36.61 | $36.47 | $36.53 | $36.53 | 27,976 |
| 2023-04-17 | $36.38 | $36.48 | $36.30 | $36.48 | $36.48 | 13,496 |
| 2023-04-14 | $36.58 | $36.58 | $36.25 | $36.43 | $36.43 | 8,250 |
| 2023-04-13 | $36.16 | $36.53 | $36.16 | $36.45 | $36.45 | 6,730 |
| 2023-04-12 | $36.27 | $36.34 | $36.07 | $36.10 | $36.10 | 17,666 |
| 2023-04-11 | $36.25 | $36.32 | $36.20 | $36.23 | $36.23 | 7,295 |
| 2023-04-10 | $35.99 | $36.22 | $35.99 | $36.22 | $36.22 | 8,070 |
| 2023-04-06 | $36.03 | $36.21 | $36.03 | $36.20 | $36.20 | 8,854 |
| 2023-04-05 | $35.99 | $36.10 | $35.99 | $36.10 | $36.10 | 29,408 |
| 2023-04-04 | $36.35 | $36.35 | $36.10 | $36.23 | $36.23 | 24,833 |
| 2023-04-03 | $36.29 | $36.34 | $36.17 | $36.32 | $36.32 | 16,340 |
| 2023-03-31 | $35.84 | $36.20 | $35.84 | $36.17 | $36.17 | 12,592 |
| 2023-03-30 | $35.78 | $35.83 | $35.67 | $35.81 | $35.81 | 13,683 |
| 2023-03-29 | $35.55 | $35.70 | $35.47 | $35.65 | $35.65 | 28,645 |
| 2023-03-28 | $35.38 | $35.38 | $35.18 | $35.25 | $35.25 | 18,298 |
| 2023-03-27 | $35.47 | $35.50 | $35.28 | $35.28 | $35.28 | 8,937 |
| 2023-03-24 | $34.98 | $35.28 | $34.97 | $35.25 | $35.25 | 4,597 |
| 2023-03-23 | $35.19 | $35.51 | $34.99 | $35.16 | $35.16 | 14,474 |
| 2023-03-22 | $35.51 | $35.56 | $35.18 | $35.19 | $35.19 | 53,792 |
| 2023-03-21 | $35.43 | $35.51 | $35.35 | $35.51 | $35.51 | 17,884 |
| 2023-03-20 | $35.04 | $35.16 | $35.03 | $35.15 | $35.15 | 8,690 |
| 2023-03-17 | $35.17 | $35.17 | $34.84 | $34.95 | $34.95 | 135,648 |
| 2023-03-16 | $34.71 | $35.27 | $34.64 | $35.20 | $35.20 | 5,937 |
| 2023-03-15 | $34.49 | $34.73 | $34.44 | $34.69 | $34.69 | 13,408 |
| 2023-03-14 | $34.89 | $34.96 | $34.62 | $34.91 | $34.91 | 5,989 |
| 2023-03-13 | $34.38 | $34.68 | $34.38 | $34.58 | $34.58 | 9,959 |
| 2023-03-10 | $34.86 | $34.93 | $34.51 | $34.54 | $34.54 | 3,591 |
| 2023-03-09 | $35.55 | $35.55 | $34.93 | $34.95 | $34.95 | 26,414 |
| 2023-03-08 | $35.37 | $35.46 | $35.28 | $35.42 | $35.42 | 7,836 |
| 2023-03-07 | $35.86 | $35.86 | $35.34 | $35.38 | $35.38 | 7,863 |
| 2023-03-06 | $35.93 | $36.01 | $35.79 | $35.81 | $35.81 | 37,087 |
| 2023-03-03 | $35.56 | $35.82 | $35.56 | $35.79 | $35.79 | 4,464 |
| 2023-03-02 | $34.98 | $35.39 | $34.98 | $35.35 | $35.35 | 9,830 |
| 2023-03-01 | $35.14 | $35.22 | $35.10 | $35.16 | $35.16 | 2,475 |
| 2023-02-28 | $35.40 | $35.44 | $35.24 | $35.31 | $35.31 | 4,216 |
| 2023-02-27 | $35.48 | $35.54 | $35.26 | $35.36 | $35.36 | 7,930 |
| 2023-02-24 | $35.17 | $35.32 | $35.06 | $35.27 | $35.27 | 13,066 |
| 2023-02-23 | $35.63 | $35.63 | $35.26 | $35.56 | $35.56 | 20,215 |
| 2023-02-22 | $35.43 | $35.59 | $35.33 | $35.34 | $35.34 | 12,381 |
| 2023-02-21 | $35.83 | $35.83 | $35.43 | $35.47 | $35.47 | 6,017 |
| 2023-02-17 | $35.87 | $36.05 | $35.81 | $35.98 | $35.98 | 21,665 |
| 2023-02-16 | $36.18 | $36.36 | $36.10 | $36.10 | $36.10 | 10,052 |
| 2023-02-15 | $36.15 | $36.46 | $36.15 | $36.41 | $36.41 | 8,244 |
| 2023-02-14 | $36.24 | $36.50 | $36.09 | $36.39 | $36.39 | 9,250 |
| 2023-02-13 | $36.23 | $36.38 | $36.23 | $36.38 | $36.38 | 6,059 |
| 2023-02-10 | $35.87 | $36.06 | $35.87 | $36.06 | $36.06 | 28,331 |
| 2023-02-09 | $36.33 | $36.33 | $35.98 | $36.03 | $36.03 | 7,870 |
| 2023-02-08 | $36.34 | $36.40 | $36.20 | $36.21 | $36.21 | 23,006 |
| 2023-02-07 | $36.07 | $36.63 | $36.07 | $36.53 | $36.53 | 122,395 |
| 2023-02-06 | $36.13 | $36.27 | $36.12 | $36.16 | $36.16 | 10,384 |
| 2023-02-03 | $36.25 | $36.56 | $36.25 | $36.36 | $36.36 | 9,941 |
| 2023-02-02 | $36.43 | $36.71 | $36.41 | $36.59 | $36.59 | 8,182 |
| 2023-02-01 | $35.83 | $36.23 | $35.74 | $36.22 | $36.22 | 12,319 |
| 2023-01-31 | $35.64 | $35.91 | $35.61 | $35.91 | $35.91 | 6,810 |
| 2023-01-30 | $35.72 | $35.84 | $35.51 | $35.52 | $35.52 | 18,369 |
| 2023-01-27 | $35.83 | $36.05 | $35.79 | $35.89 | $35.89 | 5,591 |
| 2023-01-26 | $35.60 | $35.80 | $35.50 | $35.80 | $35.80 | 9,442 |
| 2023-01-25 | $35.19 | $35.55 | $35.11 | $35.50 | $35.50 | 16,006 |
| 2023-01-24 | $35.45 | $35.58 | $35.41 | $35.58 | $35.58 | 50,530 |
| 2023-01-23 | $35.20 | $35.71 | $35.20 | $35.54 | $35.54 | 37,102 |
| 2023-01-20 | $34.90 | $35.21 | $34.90 | $35.21 | $35.21 | 13,405 |
| 2023-01-19 | $34.77 | $34.87 | $34.67 | $34.75 | $34.75 | 10,831 |
| 2023-01-18 | $35.42 | $35.49 | $34.93 | $34.93 | $34.93 | 4,330 |
| 2023-01-17 | $35.34 | $35.52 | $35.33 | $35.34 | $35.34 | 9,855 |
| 2023-01-13 | $35.02 | $35.40 | $35.02 | $35.40 | $35.40 | 6,114 |
| 2023-01-12 | $35.12 | $35.33 | $35.12 | $35.23 | $35.23 | 10,693 |
| 2023-01-11 | $35.00 | $35.19 | $34.94 | $35.18 | $35.18 | 9,370 |
| 2023-01-10 | $34.68 | $34.86 | $34.68 | $34.86 | $34.86 | 3,396 |
| 2023-01-09 | $34.81 | $35.05 | $34.68 | $34.68 | $34.68 | 4,111 |
| 2023-01-06 | $34.17 | $34.77 | $34.17 | $34.68 | $34.68 | 8,775 |
| 2023-01-05 | $34.16 | $34.23 | $34.10 | $34.10 | $34.10 | 3,662 |
| 2023-01-04 | $34.31 | $34.54 | $34.18 | $34.37 | $34.37 | 13,137 |
| 2023-01-03 | $34.30 | $34.30 | $34.07 | $34.23 | $34.23 | 11,659 |
| 2022-12-30 | $34.16 | $34.30 | $34.08 | $34.30 | $34.30 | 12,010 |
| 2022-12-29 | $34.14 | $34.44 | $34.14 | $34.38 | $34.38 | 10,263 |
| 2022-12-28 | $34.35 | $34.35 | $33.93 | $33.96 | $33.96 | 13,497 |
| 2022-12-27 | $34.32 | $34.35 | $34.21 | $34.25 | $34.25 | 28,728 |
| 2022-12-23 | $34.21 | $34.36 | $34.20 | $34.35 | $34.35 | 8,832 |
| 2022-12-22 | $34.41 | $34.41 | $33.80 | $34.24 | $34.24 | 25,004 |
| 2022-12-21 | $34.39 | $34.62 | $34.39 | $34.54 | $34.54 | 24,001 |
| 2022-12-20 | $34.13 | $34.29 | $34.09 | $34.19 | $34.19 | 14,861 |
| 2022-12-19 | $34.34 | $34.34 | $34.02 | $34.11 | $34.11 | 154,362 |
| 2022-12-16 | $34.42 | $34.54 | $34.18 | $34.41 | $34.41 | 13,271 |
| 2022-12-15 | $34.83 | $34.83 | $34.50 | $34.59 | $34.59 | 9,519 |
| 2022-12-14 | $35.44 | $35.61 | $35.18 | $35.28 | $35.28 | 18,267 |
| 2022-12-13 | $35.68 | $35.69 | $35.29 | $35.38 | $35.38 | 16,338 |
| 2022-12-12 | $34.88 | $35.18 | $34.88 | $35.16 | $35.16 | 5,888 |
| 2022-12-09 | $35.03 | $35.08 | $34.86 | $34.86 | $34.86 | 4,473 |
| 2022-12-08 | $34.92 | $35.05 | $34.92 | $34.99 | $34.99 | 21,141 |
| 2022-12-07 | $34.79 | $34.88 | $34.79 | $34.82 | $34.82 | 7,527 |
| 2022-12-06 | $35.04 | $35.04 | $34.69 | $34.80 | $34.80 | 4,701 |
| 2022-12-05 | $35.36 | $35.44 | $35.14 | $35.18 | $35.18 | 33,584 |
| 2022-12-02 | $35.38 | $35.66 | $35.38 | $35.62 | $35.62 | 26,701 |
| 2022-12-01 | $35.69 | $35.72 | $35.52 | $35.66 | $35.66 | 13,542 |
| 2022-11-30 | $34.94 | $35.57 | $34.81 | $35.57 | $35.57 | 18,021 |
| 2022-11-29 | $34.93 | $34.93 | $34.82 | $34.91 | $34.91 | 11,070 |
| 2022-11-28 | $35.08 | $35.24 | $34.88 | $34.95 | $34.95 | 9,119 |
| 2022-11-25 | $35.21 | $35.32 | $35.21 | $35.31 | $35.31 | 5,771 |
| 2022-11-23 | $35.15 | $35.32 | $35.13 | $35.29 | $35.29 | 93,186 |
| 2022-11-22 | $34.89 | $35.16 | $34.89 | $35.16 | $35.16 | 23,584 |
| 2022-11-21 | $34.80 | $34.86 | $34.76 | $34.85 | $34.85 | 11,199 |
| 2022-11-18 | $34.93 | $34.93 | $34.74 | $34.93 | $34.93 | 33,631 |
| 2022-11-17 | $34.55 | $34.80 | $34.55 | $34.80 | $34.80 | 39,917 |
| 2022-11-16 | $34.85 | $34.96 | $34.81 | $34.81 | $34.81 | 30,204 |
| 2022-11-15 | $35.09 | $35.15 | $34.83 | $34.99 | $34.99 | 10,135 |
| 2022-11-14 | $34.82 | $35.08 | $34.81 | $34.81 | $34.81 | 10,705 |
| 2022-11-11 | $34.71 | $35.03 | $34.71 | $35.00 | $35.00 | 24,711 |
| 2022-11-10 | $34.28 | $34.77 | $34.28 | $34.77 | $34.77 | 23,383 |
| 2022-11-09 | $33.83 | $33.88 | $33.50 | $33.53 | $33.53 | 7,676 |
| 2022-11-08 | $33.91 | $34.16 | $33.80 | $34.02 | $34.02 | 25,663 |
| 2022-11-07 | $33.65 | $33.90 | $33.63 | $33.89 | $33.89 | 19,269 |
| 2022-11-04 | $33.58 | $33.72 | $33.25 | $33.60 | $33.60 | 24,426 |
| 2022-11-03 | $33.32 | $33.50 | $33.18 | $33.28 | $33.28 | 22,030 |
| 2022-11-02 | $34.02 | $34.29 | $33.46 | $33.46 | $33.46 | 18,684 |
| 2022-11-01 | $34.23 | $34.23 | $34.06 | $34.16 | $34.16 | 23,308 |
| 2022-10-31 | $34.21 | $34.30 | $34.15 | $34.22 | $34.22 | 21,041 |
| 2022-10-28 | $33.87 | $34.40 | $33.87 | $34.39 | $34.39 | 9,965 |
| 2022-10-27 | $34.11 | $34.11 | $33.81 | $33.83 | $33.83 | 26,100 |
| 2022-10-26 | $33.97 | $34.17 | $33.87 | $33.93 | $33.93 | 17,664 |
| 2022-10-25 | $33.85 | $34.05 | $33.82 | $34.05 | $34.05 | 26,174 |
| 2022-10-24 | $33.45 | $33.73 | $33.45 | $33.69 | $33.69 | 16,356 |
| 2022-10-21 | $33.21 | $33.46 | $33.15 | $33.38 | $33.38 | 8,880 |
| 2022-10-20 | $32.97 | $33.23 | $32.82 | $32.90 | $32.90 | 180,530 |
| 2022-10-19 | $33.01 | $33.07 | $32.94 | $33.07 | $33.07 | 14,714 |
| 2022-10-18 | $33.21 | $33.25 | $33.04 | $33.25 | $33.25 | 14,499 |
| 2022-10-17 | $32.94 | $33.00 | $32.83 | $32.90 | $32.90 | 16,938 |
| 2022-10-14 | $33.12 | $33.14 | $32.38 | $32.38 | $32.38 | 42,909 |
| 2022-10-13 | $31.81 | $32.94 | $31.81 | $32.85 | $32.85 | 45,835 |
| 2022-10-12 | $32.46 | $32.52 | $32.38 | $32.38 | $32.38 | 37,840 |
| 2022-10-11 | $32.38 | $32.71 | $32.34 | $32.35 | $32.35 | 58,217 |
| 2022-10-10 | $32.62 | $32.65 | $32.53 | $32.60 | $32.60 | 10,877 |
| 2022-10-07 | $33.07 | $33.07 | $32.69 | $32.77 | $32.77 | 6,651 |
| 2022-10-06 | $33.49 | $33.58 | $33.40 | $33.43 | $33.43 | 25,888 |
| 2022-10-05 | $33.49 | $33.78 | $33.28 | $33.64 | $33.64 | 78,258 |
| 2022-10-04 | $33.32 | $33.73 | $33.32 | $33.73 | $33.73 | 28,883 |
| 2022-10-03 | $32.79 | $33.15 | $32.79 | $32.98 | $32.98 | 15,350 |
| 2022-09-30 | $32.65 | $32.97 | $32.43 | $32.44 | $32.44 | 15,326 |
| 2022-09-29 | $32.73 | $32.77 | $32.52 | $32.72 | $32.72 | 20,200 |
| 2022-09-28 | $32.76 | $33.29 | $32.76 | $33.16 | $33.16 | 118,971 |
| 2022-09-27 | $33.17 | $33.17 | $32.62 | $32.72 | $32.72 | 33,223 |
| 2022-09-26 | $33.02 | $33.12 | $32.76 | $32.79 | $32.79 | 15,960 |
| 2022-09-23 | $33.14 | $33.14 | $32.74 | $33.02 | $33.02 | 72,304 |
| 2022-09-22 | $33.58 | $33.60 | $33.41 | $33.41 | $33.41 | 43,085 |
| 2022-09-21 | $34.08 | $34.20 | $33.61 | $33.61 | $33.61 | 99,358 |
| 2022-09-20 | $34.04 | $34.15 | $33.87 | $33.99 | $33.99 | 52,241 |
| 2022-09-19 | $34.00 | $34.34 | $34.00 | $34.33 | $34.33 | 30,503 |
| 2022-09-16 | $34.00 | $34.19 | $33.94 | $34.19 | $34.19 | 25,548 |
| 2022-09-15 | $34.40 | $34.64 | $34.24 | $34.31 | $34.31 | 43,713 |
| 2022-09-14 | $34.46 | $34.62 | $34.37 | $34.54 | $34.54 | 35,422 |
| 2022-09-13 | $34.99 | $34.99 | $34.41 | $34.46 | $34.46 | 52,979 |
| 2022-09-12 | $35.50 | $35.51 | $35.35 | $35.45 | $35.45 | 101,854 |
| 2022-09-09 | $35.02 | $35.33 | $35.02 | $35.30 | $35.30 | 28,064 |
| 2022-09-08 | $34.60 | $34.98 | $34.60 | $34.98 | $34.98 | 41,773 |
| 2022-09-07 | $34.48 | $34.83 | $34.43 | $34.83 | $34.83 | 60,921 |
| 2022-09-06 | $34.48 | $34.54 | $34.29 | $34.42 | $34.42 | 69,674 |
| 2022-09-02 | $34.86 | $35.00 | $34.40 | $34.49 | $34.49 | 77,290 |
| 2022-09-01 | $34.54 | $34.67 | $34.31 | $34.67 | $34.67 | 63,676 |
| 2022-08-31 | $34.81 | $34.87 | $34.64 | $34.66 | $34.66 | 34,966 |
| 2022-08-30 | $35.01 | $35.01 | $34.70 | $34.76 | $34.76 | 31,435 |
| 2022-08-29 | $35.04 | $35.15 | $34.94 | $35.00 | $35.00 | 24,817 |
| 2022-08-26 | $35.84 | $35.88 | $35.19 | $35.19 | $35.19 | 20,590 |
| 2022-08-25 | $35.73 | $35.85 | $35.63 | $35.85 | $35.85 | 344,208 |
| 2022-08-24 | $35.44 | $35.65 | $35.44 | $35.58 | $35.58 | 76,934 |
| 2022-08-23 | $35.67 | $35.67 | $35.48 | $35.48 | $35.48 | 25,532 |
| 2022-08-22 | $35.80 | $35.80 | $35.50 | $35.50 | $35.50 | 8,666 |
| 2022-08-19 | $36.02 | $36.05 | $35.94 | $35.95 | $35.95 | 51,412 |
| 2022-08-18 | $36.17 | $36.24 | $36.12 | $36.21 | $36.21 | 37,962 |
| 2022-08-17 | $36.17 | $36.29 | $36.07 | $36.15 | $36.15 | 47,085 |
| 2022-08-16 | $36.27 | $36.40 | $36.21 | $36.32 | $36.32 | 51,365 |
| 2022-08-15 | $36.06 | $36.30 | $36.06 | $36.28 | $36.28 | 209,367 |
| 2022-08-12 | $36.06 | $36.23 | $35.96 | $36.23 | $36.23 | 33,445 |
| 2022-08-11 | $36.06 | $36.09 | $35.87 | $35.89 | $35.89 | 94,946 |
| 2022-08-10 | $35.81 | $35.87 | $35.71 | $35.82 | $35.82 | 42,436 |
| 2022-08-09 | $35.54 | $35.54 | $35.35 | $35.36 | $35.36 | 27,498 |
| 2022-08-08 | $35.69 | $35.73 | $35.42 | $35.49 | $35.49 | 35,203 |
| 2022-08-05 | $35.40 | $35.57 | $35.37 | $35.55 | $35.55 | 63,402 |
| 2022-08-04 | $35.54 | $35.63 | $35.48 | $35.59 | $35.59 | 94,860 |
| 2022-08-03 | $35.41 | $35.65 | $35.38 | $35.61 | $35.61 | 39,629 |
| 2022-08-02 | $35.41 | $35.53 | $35.23 | $35.26 | $35.26 | 197,022 |
| 2022-08-01 | $35.34 | $35.57 | $35.34 | $35.46 | $35.46 | 68,249 |
| 2022-07-29 | $35.32 | $35.56 | $35.31 | $35.52 | $35.52 | 51,299 |
| 2022-07-28 | $34.95 | $35.22 | $34.77 | $35.16 | $35.16 | 51,241 |
| 2022-07-27 | $34.52 | $35.00 | $34.52 | $34.86 | $34.86 | 199,157 |
| 2022-07-26 | $34.55 | $34.55 | $34.29 | $34.39 | $34.39 | 114,591 |
| 2022-07-25 | $34.66 | $34.66 | $34.50 | $34.63 | $34.63 | 54,557 |
| 2022-07-22 | $34.73 | $34.82 | $34.46 | $34.57 | $34.57 | 191,212 |
| 2022-07-21 | $34.53 | $34.78 | $34.34 | $34.76 | $34.76 | 150,846 |
| 2022-07-20 | $34.44 | $34.61 | $34.34 | $34.41 | $34.41 | 725,099 |
| 2022-07-19 | $34.00 | $34.47 | $34.00 | $34.45 | $34.45 | 203,860 |
| 2022-07-18 | $34.31 | $34.31 | $33.79 | $33.84 | $33.84 | 223,480 |
| 2022-07-15 | $33.73 | $34.09 | $33.68 | $34.08 | $34.08 | 421,989 |
| 2022-07-14 | $33.18 | $33.51 | $32.94 | $33.48 | $33.48 | 148,555 |
| 2022-07-13 | $33.16 | $33.69 | $33.16 | $33.56 | $33.56 | 39,598 |
| 2022-07-12 | $33.78 | $33.87 | $33.58 | $33.58 | $33.58 | 33,347 |
| 2022-07-11 | $33.72 | $33.91 | $33.71 | $33.75 | $33.75 | 8,472 |
| 2022-07-08 | $33.82 | $33.99 | $33.82 | $33.95 | $33.95 | 4,649 |
| 2022-07-07 | $33.60 | $33.91 | $33.60 | $33.87 | $33.87 | 20,585 |
| 2022-07-06 | $33.51 | $33.74 | $33.37 | $33.56 | $33.56 | 10,836 |
| 2022-07-05 | $33.03 | $33.47 | $33.02 | $33.45 | $33.45 | 4,571 |
| 2022-07-01 | $33.13 | $33.35 | $33.04 | $33.33 | $33.33 | 12,138 |
| 2022-06-30 | $33.08 | $33.29 | $32.84 | $33.09 | $33.09 | 12,901 |
| 2022-06-29 | $33.24 | $33.35 | $33.13 | $33.24 | $33.24 | 25,201 |
| 2022-06-28 | $33.74 | $33.74 | $33.30 | $33.30 | $33.30 | 7,170 |
| 2022-06-27 | $33.70 | $33.73 | $33.54 | $33.54 | $33.54 | 4,997 |
| 2022-06-24 | $33.48 | $33.60 | $33.48 | $33.59 | $33.59 | 8,050 |
| 2022-06-23 | $33.01 | $33.09 | $32.88 | $33.09 | $33.09 | 1,110,619 |
| 2022-06-22 | $32.57 | $33.03 | $32.57 | $32.88 | $32.88 | 35,106 |
| 2022-06-21 | $32.73 | $32.92 | $32.73 | $32.84 | $32.84 | 6,473 |
| 2022-06-17 | $32.19 | $32.41 | $32.06 | $32.29 | $32.29 | 8,813 |
| 2022-06-16 | $32.27 | $32.30 | $32.08 | $32.15 | $32.15 | 10,500 |
| 2022-06-15 | $32.77 | $33.00 | $32.77 | $32.89 | $32.89 | 4,411 |
| 2022-06-14 | $32.57 | $32.63 | $32.47 | $32.56 | $32.56 | 13,415 |
| 2022-06-13 | $32.72 | $32.87 | $32.54 | $32.54 | $32.54 | 8,044 |
| 2022-06-10 | $33.33 | $33.47 | $33.33 | $33.35 | $33.35 | 3,169 |
| 2022-06-09 | $34.08 | $34.10 | $33.76 | $33.76 | $33.76 | 6,248 |
| 2022-06-08 | $34.11 | $34.21 | $34.06 | $34.10 | $34.10 | 3,530 |
| 2022-06-07 | $34.02 | $34.25 | $34.02 | $34.25 | $34.25 | 1,385 |
| 2022-06-06 | $34.15 | $34.15 | $34.06 | $34.10 | $34.10 | 7,782 |
| 2022-06-03 | $34.17 | $34.17 | $33.97 | $34.03 | $34.03 | 9,651 |
| 2022-06-02 | $34.10 | $34.28 | $34.07 | $34.26 | $34.26 | 23,232 |
| 2022-06-01 | $34.15 | $34.19 | $33.93 | $34.00 | $34.00 | 5,033 |
| 2022-05-31 | $34.10 | $34.22 | $34.10 | $34.12 | $34.12 | 4,176 |
| 2022-05-27 | $33.88 | $34.24 | $33.88 | $34.21 | $34.21 | 6,043 |
| 2022-05-26 | $33.63 | $33.86 | $33.63 | $33.80 | $33.80 | 6,227 |
| 2022-05-25 | $33.29 | $33.49 | $33.29 | $33.48 | $33.48 | 1,468 |
| 2022-05-24 | $33.32 | $33.32 | $33.06 | $33.31 | $33.31 | 3,288 |
| 2022-05-23 | $33.28 | $33.51 | $33.23 | $33.44 | $33.44 | 5,526 |
| 2022-05-20 | $32.95 | $33.12 | $32.77 | $33.12 | $33.12 | 11,968 |
| 2022-05-19 | $32.94 | $33.29 | $32.94 | $33.06 | $33.06 | 39,442 |
| 2022-05-18 | $33.48 | $33.48 | $33.15 | $33.16 | $33.16 | 45,911 |
| 2022-05-17 | $33.86 | $33.91 | $33.79 | $33.91 | $33.91 | 5,984 |
| 2022-05-16 | $33.46 | $33.75 | $33.46 | $33.62 | $33.62 | 17,897 |
| 2022-05-13 | $33.47 | $33.62 | $33.41 | $33.57 | $33.57 | 4,721 |
| 2022-05-12 | $33.04 | $33.13 | $32.83 | $33.12 | $33.12 | 5,824 |
| 2022-05-11 | $33.33 | $33.50 | $33.15 | $33.15 | $33.15 | 108,927 |
| 2022-05-10 | $33.62 | $33.62 | $33.23 | $33.40 | $33.40 | 20,025 |
| 2022-05-09 | $33.51 | $33.64 | $33.38 | $33.38 | $33.38 | 4,290 |
| 2022-05-06 | $33.76 | $34.04 | $33.76 | $34.03 | $34.03 | 8,951 |
| 2022-05-05 | $34.73 | $34.73 | $33.95 | $34.08 | $34.08 | 7,338 |
| 2022-05-04 | $34.21 | $34.93 | $34.21 | $34.91 | $34.91 | 14,198 |
| 2022-05-03 | $34.15 | $34.32 | $34.14 | $34.27 | $34.27 | 2,420 |
| 2022-05-02 | $34.03 | $34.15 | $33.70 | $34.14 | $34.14 | 7,376 |
| 2022-04-29 | $34.53 | $34.58 | $33.95 | $33.96 | $33.96 | 26,425 |
| 2022-04-28 | $34.51 | $34.90 | $34.42 | $34.79 | $34.79 | 6,367 |
| 2022-04-27 | $34.39 | $34.51 | $34.20 | $34.29 | $34.29 | 161,075 |
| 2022-04-26 | $34.57 | $34.58 | $34.33 | $34.33 | $34.33 | 30,894 |
| 2022-04-25 | $34.58 | $34.89 | $34.58 | $34.89 | $34.89 | 4,210 |
| 2022-04-22 | $35.41 | $35.41 | $34.78 | $34.78 | $34.78 | 7,227 |
| 2022-04-21 | $35.89 | $36.02 | $35.43 | $35.43 | $35.43 | 2,722 |
| 2022-04-20 | $35.81 | $35.93 | $35.75 | $35.75 | $35.75 | 6,248 |
| 2022-04-19 | $35.34 | $35.77 | $35.34 | $35.77 | $35.77 | 7,947 |
| 2022-04-18 | $35.29 | $35.50 | $35.29 | $35.35 | $35.35 | 9,868 |
| 2022-04-14 | $35.58 | $35.64 | $35.39 | $35.39 | $35.39 | 4,002 |
| 2022-04-13 | $35.45 | $35.75 | $35.43 | $35.68 | $35.68 | 5,902 |
| 2022-04-12 | $35.70 | $35.70 | $35.45 | $35.45 | $35.45 | 3,264 |
| 2022-04-11 | $35.60 | $35.68 | $35.53 | $35.53 | $35.53 | 1,352 |
| 2022-04-08 | $35.85 | $35.90 | $35.85 | $35.88 | $35.88 | 817 |
| 2022-04-07 | $35.81 | $36.02 | $35.81 | $36.00 | $36.00 | 6,607 |
| 2022-04-06 | $35.77 | $35.93 | $35.71 | $35.85 | $35.85 | 10,613 |
| 2022-04-05 | $36.38 | $36.38 | $36.05 | $36.05 | $36.05 | 5,733 |
| 2022-04-04 | $36.13 | $36.32 | $36.13 | $36.32 | $36.32 | 8,860 |
| 2022-04-01 | $36.20 | $36.20 | $36.01 | $36.13 | $36.13 | 3,525 |
| 2022-03-31 | $36.33 | $36.37 | $36.11 | $36.11 | $36.11 | 9,476 |
| 2022-03-30 | $36.52 | $36.52 | $36.35 | $36.37 | $36.37 | 4,971 |
| 2022-03-29 | $36.45 | $36.54 | $36.36 | $36.49 | $36.49 | 30,617 |
| 2022-03-28 | $36.09 | $36.24 | $35.99 | $36.24 | $36.24 | 6,830 |
| 2022-03-25 | $36.07 | $36.09 | $35.95 | $36.09 | $36.09 | 3,649 |
| 2022-03-24 | $35.77 | $35.98 | $35.71 | $35.98 | $35.98 | 7,586 |
| 2022-03-23 | $35.75 | $35.93 | $35.68 | $35.68 | $35.68 | 46,889 |
| 2022-03-22 | $35.88 | $35.96 | $35.88 | $35.91 | $35.91 | 7,667 |
| 2022-03-21 | $35.64 | $35.79 | $35.53 | $35.66 | $35.66 | 10,097 |
| 2022-03-18 | $35.38 | $35.71 | $35.33 | $35.71 | $35.71 | 6,247 |
| 2022-03-17 | $35.12 | $35.41 | $35.12 | $35.40 | $35.40 | 14,193 |
| 2022-03-16 | $35.00 | $35.07 | $34.57 | $35.07 | $35.07 | 10,133 |
| 2022-03-15 | $34.36 | $34.69 | $34.33 | $34.64 | $34.64 | 26,039 |
| 2022-03-14 | $34.30 | $34.55 | $34.10 | $34.16 | $34.16 | 12,312 |
| 2022-03-11 | $34.64 | $34.75 | $34.36 | $34.36 | $34.36 | 147,107 |
| 2022-03-10 | $34.45 | $34.61 | $34.38 | $34.58 | $34.58 | 5,553 |
| 2022-03-09 | $34.52 | $34.78 | $34.52 | $34.64 | $34.64 | 64,879 |
| 2022-03-08 | $34.27 | $34.42 | $34.05 | $34.13 | $34.13 | 4,334 |
| 2022-03-07 | $34.61 | $34.67 | $34.25 | $34.25 | $34.25 | 7,025 |
| 2022-03-04 | $34.87 | $34.93 | $34.65 | $34.93 | $34.93 | 14,539 |
| 2022-03-03 | $35.09 | $35.30 | $35.05 | $35.08 | $35.08 | 4,441 |
| 2022-03-02 | $34.83 | $35.32 | $34.83 | $35.20 | $35.20 | 45,441 |
| 2022-03-01 | $35.10 | $35.10 | $34.73 | $34.73 | $34.73 | 43,297 |
| 2022-02-28 | $35.07 | $35.19 | $34.93 | $35.14 | $35.14 | 24,081 |
| 2022-02-25 | $34.90 | $35.27 | $34.90 | $35.27 | $35.27 | 9,933 |
| 2022-02-24 | $33.90 | $34.71 | $33.90 | $34.71 | $34.71 | 42,359 |
| 2022-02-23 | $34.70 | $34.88 | $34.38 | $34.38 | $34.38 | 55,616 |
| 2022-02-22 | $34.98 | $35.12 | $34.69 | $34.81 | $34.81 | 20,061 |
| 2022-02-18 | $35.16 | $35.20 | $34.96 | $35.04 | $35.04 | 15,950 |
| 2022-02-17 | $35.30 | $35.45 | $35.19 | $35.19 | $35.19 | 14,308 |
| 2022-02-16 | $35.48 | $35.73 | $35.45 | $35.67 | $35.67 | 15,710 |
| 2022-02-15 | $35.49 | $35.60 | $35.49 | $35.60 | $35.60 | 1,719 |
| 2022-02-14 | $35.25 | $35.34 | $35.09 | $35.26 | $35.26 | 15,981 |
| 2022-02-11 | $35.78 | $35.78 | $35.28 | $35.37 | $35.37 | 5,402 |
| 2022-02-10 | $36.09 | $36.09 | $35.76 | $35.76 | $35.76 | 10,615 |
| 2022-02-09 | $36.00 | $36.16 | $36.00 | $36.16 | $36.16 | 4,916 |
| 2022-02-08 | $35.62 | $35.88 | $35.60 | $35.85 | $35.85 | 9,400 |
| 2022-02-07 | $35.70 | $35.83 | $35.61 | $35.61 | $35.61 | 10,606 |
| 2022-02-04 | $35.65 | $35.89 | $35.47 | $35.72 | $35.72 | 18,189 |
| 2022-02-03 | $35.77 | $35.84 | $35.59 | $35.59 | $35.59 | 3,918 |
| 2022-02-02 | $35.98 | $36.13 | $35.96 | $36.12 | $36.12 | 7,145 |
| 2022-02-01 | $35.69 | $35.90 | $35.69 | $35.90 | $35.90 | 2,615 |
| 2022-01-31 | $35.20 | $35.77 | $35.20 | $35.76 | $35.76 | 30,688 |
| 2022-01-28 | $34.70 | $35.32 | $34.70 | $35.32 | $35.32 | 4,063 |
| 2022-01-27 | $35.22 | $35.32 | $34.71 | $34.84 | $34.84 | 33,498 |
| 2022-01-26 | $35.15 | $35.41 | $34.75 | $34.94 | $34.94 | 19,414 |
| 2022-01-25 | $34.91 | $35.17 | $34.53 | $34.98 | $34.98 | 33,058 |
| 2022-01-24 | $34.78 | $35.21 | $34.29 | $35.21 | $35.21 | 19,414 |
| 2022-01-21 | $35.44 | $35.59 | $35.18 | $35.18 | $35.18 | 16,204 |
| 2022-01-20 | $35.93 | $36.09 | $35.57 | $35.57 | $35.57 | 60,500 |
| 2022-01-19 | $35.93 | $36.11 | $35.84 | $35.84 | $35.84 | 4,597 |
| 2022-01-18 | $36.09 | $36.15 | $35.97 | $35.97 | $35.97 | 31,360 |
| 2022-01-14 | $36.23 | $36.33 | $36.17 | $36.33 | $36.33 | 7,305 |
| 2022-01-13 | $36.53 | $36.53 | $36.26 | $36.27 | $36.27 | 5,002 |
| 2022-01-12 | $36.55 | $36.55 | $36.48 | $36.53 | $36.53 | 6,205 |
| 2022-01-11 | $36.28 | $36.46 | $36.25 | $36.46 | $36.46 | 47,179 |
| 2022-01-10 | $35.98 | $36.27 | $35.98 | $36.27 | $36.27 | 5,240 |
| 2022-01-07 | $36.33 | $36.34 | $36.30 | $36.30 | $36.30 | 4,588 |
| 2022-01-06 | $36.34 | $36.44 | $36.34 | $36.34 | $36.34 | 865 |
| 2022-01-05 | $36.66 | $36.69 | $36.37 | $36.38 | $36.38 | 21,934 |
| 2022-01-04 | $36.66 | $36.71 | $36.66 | $36.68 | $36.68 | 3,169 |
| 2022-01-03 | $36.66 | $36.70 | $36.61 | $36.70 | $36.70 | 6,988 |
| 2021-12-31 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 660 |
| 2021-12-30 | $36.68 | $36.68 | $36.58 | $36.58 | $36.58 | 3,894 |
| 2021-12-29 | $36.58 | $36.64 | $36.58 | $36.64 | $36.64 | 4,022 |
| 2021-12-28 | $36.61 | $36.61 | $36.54 | $36.55 | $36.55 | 7,181 |
| 2021-12-27 | $36.41 | $36.58 | $36.41 | $36.58 | $36.58 | 3,985 |
| 2021-12-23 | $36.36 | $36.42 | $36.36 | $36.39 | $36.39 | 900 |
| 2021-12-22 | $36.15 | $36.28 | $36.14 | $36.21 | $36.21 | 226,959 |
| 2021-12-21 | $35.87 | $36.08 | $35.87 | $36.08 | $36.08 | 15,634 |
| 2021-12-20 | $35.56 | $35.76 | $35.56 | $35.76 | $35.76 | 3,024 |
| 2021-12-17 | $35.94 | $36.07 | $35.94 | $35.95 | $35.95 | 2,613 |
| 2021-12-16 | $36.24 | $36.29 | $36.03 | $36.13 | $36.13 | 11,953 |
| 2021-12-15 | $35.98 | $36.29 | $35.88 | $36.29 | $36.29 | 6,267 |
| 2021-12-14 | $35.93 | $36.02 | $35.93 | $36.00 | $36.00 | 3,865 |
| 2021-12-13 | $36.18 | $36.21 | $36.11 | $36.14 | $36.14 | 1,715 |
| 2021-12-10 | $36.22 | $36.30 | $36.22 | $36.30 | $36.30 | 936 |
| 2021-12-09 | $36.21 | $36.26 | $36.12 | $36.12 | $36.12 | 9,335 |
| 2021-12-08 | $36.21 | $36.24 | $36.21 | $36.24 | $36.24 | 1,509 |
| 2021-12-07 | $36.04 | $36.22 | $36.04 | $36.15 | $36.15 | 24,447 |
| 2021-12-06 | $35.66 | $35.77 | $35.62 | $35.75 | $35.75 | 33,990 |
| 2021-12-03 | $35.67 | $35.67 | $35.27 | $35.47 | $35.47 | 8,966 |
| 2021-12-02 | $35.51 | $35.71 | $35.50 | $35.67 | $35.67 | 9,212 |
| 2021-12-01 | $35.92 | $35.98 | $35.45 | $35.45 | $35.45 | 7,201 |
| 2021-11-30 | $35.91 | $35.95 | $35.66 | $35.66 | $35.66 | 5,192 |
| 2021-11-29 | $36.03 | $36.13 | $35.99 | $36.06 | $36.06 | 3,469 |
| 2021-11-26 | $35.67 | $35.86 | $35.67 | $35.76 | $35.76 | 827 |
| 2021-11-24 | $36.08 | $36.28 | $36.08 | $36.15 | $36.15 | 92,866 |
| 2021-11-23 | $36.11 | $36.20 | $36.11 | $36.20 | $36.20 | 12,647 |
| 2021-11-22 | $36.34 | $36.39 | $36.17 | $36.17 | $36.17 | 19,241 |
| 2021-11-19 | $36.21 | $36.27 | $36.19 | $36.21 | $36.21 | 33,327 |
| 2021-11-18 | $36.20 | $36.29 | $36.16 | $36.29 | $36.29 | 2,285 |
| 2021-11-17 | $36.23 | $36.27 | $36.15 | $36.20 | $36.20 | 5,513 |
| 2021-11-16 | $36.21 | $36.34 | $36.21 | $36.30 | $36.30 | 3,796 |
| 2021-11-15 | $36.19 | $36.25 | $36.18 | $36.20 | $36.20 | 8,074 |
| 2021-11-12 | $36.14 | $36.25 | $36.14 | $36.24 | $36.24 | 5,778 |
| 2021-11-11 | $36.09 | $36.12 | $36.09 | $36.09 | $36.09 | 2,101 |
| 2021-11-10 | $36.15 | $36.17 | $36.02 | $36.11 | $36.11 | 7,860 |
| 2021-11-09 | $36.11 | $36.22 | $36.11 | $36.22 | $36.22 | 4,258 |
| 2021-11-08 | $36.21 | $36.28 | $36.17 | $36.27 | $36.27 | 3,145 |
| 2021-11-05 | $36.33 | $36.33 | $36.22 | $36.28 | $36.28 | 8,237 |
| 2021-11-04 | $36.24 | $36.24 | $36.13 | $36.24 | $36.24 | 2,914 |
| 2021-11-03 | $36.02 | $36.19 | $35.98 | $36.19 | $36.19 | 9,192 |
| 2021-11-02 | $36.00 | $36.08 | $35.97 | $36.08 | $36.08 | 4,280 |
| 2021-11-01 | $35.98 | $36.00 | $35.90 | $35.96 | $35.96 | 2,332 |
| 2021-10-29 | $35.77 | $35.97 | $35.77 | $35.97 | $35.97 | 5,029 |
| 2021-10-28 | $35.82 | $35.92 | $35.82 | $35.89 | $35.89 | 1,125 |
| 2021-10-27 | $35.81 | $35.92 | $35.73 | $35.73 | $35.73 | 19,381 |
| 2021-10-26 | $35.88 | $36.01 | $35.86 | $35.90 | $35.90 | 34,226 |
| 2021-10-25 | $35.75 | $35.89 | $35.75 | $35.85 | $35.85 | 2,543 |
| 2021-10-22 | $35.66 | $35.79 | $35.66 | $35.76 | $35.76 | 3,592 |
| 2021-10-21 | $35.75 | $35.78 | $35.65 | $35.78 | $35.78 | 3,537 |
| 2021-10-20 | $35.62 | $35.76 | $35.62 | $35.70 | $35.70 | 2,973 |
| 2021-10-19 | $35.61 | $35.68 | $35.52 | $35.63 | $35.63 | 67,036 |
| 2021-10-18 | $35.44 | $35.52 | $35.42 | $35.49 | $35.49 | 3,072 |
| 2021-10-15 | $35.37 | $35.48 | $35.37 | $35.48 | $35.48 | 10,552 |
| 2021-10-14 | $35.18 | $35.32 | $35.14 | $35.27 | $35.27 | 12,234 |
| 2021-10-13 | $34.77 | $34.93 | $34.77 | $34.93 | $34.93 | 13,187 |
| 2021-10-12 | $34.93 | $34.93 | $34.84 | $34.84 | $34.84 | 26,573 |
| 2021-10-11 | $34.94 | $34.94 | $34.90 | $34.90 | $34.90 | 300 |
| 2021-10-08 | $35.18 | $35.18 | $35.03 | $35.03 | $35.03 | 3,427 |
| 2021-10-07 | $35.03 | $35.20 | $35.03 | $35.09 | $35.09 | 4,836 |
| 2021-10-06 | $34.62 | $34.90 | $34.62 | $34.83 | $34.83 | 4,455 |
| 2021-10-05 | $34.60 | $34.95 | $34.60 | $34.80 | $34.80 | 24,765 |
| 2021-10-04 | $34.55 | $34.61 | $34.46 | $34.61 | $34.61 | 18,033 |
| 2021-10-01 | $34.65 | $34.94 | $34.62 | $34.86 | $34.86 | 7,217 |
| 2021-09-30 | $34.94 | $35.00 | $34.64 | $34.64 | $34.64 | 12,812 |
| 2021-09-29 | $34.95 | $35.03 | $34.79 | $34.87 | $34.87 | 13,927 |
| 2021-09-28 | $35.19 | $35.19 | $34.79 | $34.82 | $34.82 | 13,044 |
| 2021-09-27 | $35.25 | $35.34 | $35.24 | $35.25 | $35.25 | 27,010 |
| 2021-09-24 | $35.22 | $35.33 | $35.22 | $35.33 | $35.33 | 5,177 |
| 2021-09-23 | $35.21 | $35.32 | $35.20 | $35.28 | $35.28 | 8,051 |
| 2021-09-22 | $34.96 | $35.12 | $34.91 | $35.03 | $35.03 | 10,905 |
| 2021-09-21 | $34.77 | $34.92 | $34.62 | $34.72 | $34.72 | 14,597 |
| 2021-09-20 | $34.82 | $34.82 | $34.46 | $34.72 | $34.72 | 19,076 |
| 2021-09-17 | $35.21 | $35.21 | $35.07 | $35.14 | $35.14 | 1,570 |
| 2021-09-16 | $35.22 | $35.40 | $35.21 | $35.27 | $35.27 | 8,760 |
| 2021-09-15 | $35.17 | $35.39 | $35.16 | $35.29 | $35.29 | 5,510 |
| 2021-09-14 | $35.41 | $35.41 | $35.12 | $35.12 | $35.12 | 1,896 |
| 2021-09-13 | $35.43 | $35.43 | $35.19 | $35.23 | $35.23 | 8,688 |
| 2021-09-10 | $35.40 | $35.43 | $35.15 | $35.15 | $35.15 | 3,955 |
| 2021-09-09 | $35.42 | $35.46 | $35.35 | $35.37 | $35.37 | 21,535 |
| 2021-09-08 | $35.39 | $35.43 | $35.39 | $35.40 | $35.40 | 3,470 |
| 2021-09-07 | $35.58 | $35.58 | $35.44 | $35.44 | $35.44 | 6,099 |
| 2021-09-03 | $35.57 | $35.63 | $35.48 | $35.61 | $35.61 | 11,755 |
| 2021-09-02 | $35.62 | $35.63 | $35.49 | $35.51 | $35.51 | 7,338 |
| 2021-09-01 | $35.49 | $35.62 | $35.47 | $35.47 | $35.47 | 14,005 |
| 2021-08-31 | $35.44 | $35.57 | $35.44 | $35.54 | $35.54 | 1,907 |
| 2021-08-30 | $35.57 | $35.60 | $35.50 | $35.50 | $35.50 | 3,247 |
| 2021-08-27 | $35.40 | $35.53 | $35.40 | $35.47 | $35.47 | 2,205 |
| 2021-08-26 | $35.39 | $35.40 | $35.28 | $35.28 | $35.28 | 7,930 |
| 2021-08-25 | $35.30 | $35.46 | $35.30 | $35.36 | $35.36 | 12,695 |
| 2021-08-24 | $35.34 | $35.41 | $35.30 | $35.34 | $35.34 | 40,667 |
| 2021-08-23 | $35.27 | $35.41 | $35.27 | $35.37 | $35.37 | 51,468 |
| 2021-08-20 | $35.03 | $35.18 | $35.02 | $35.15 | $35.15 | 56,708 |
| 2021-08-19 | $34.98 | $35.06 | $34.80 | $35.01 | $35.01 | 135,847 |
| 2021-08-18 | $35.16 | $35.23 | $35.00 | $35.00 | $35.00 | 75,799 |
| 2021-08-17 | $35.19 | $35.24 | $35.07 | $35.17 | $35.17 | 21,522 |
| 2021-08-16 | $35.25 | $35.36 | $35.17 | $35.34 | $35.34 | 63,425 |
| 2021-08-13 | $35.31 | $35.31 | $35.28 | $35.28 | $35.28 | 14,221 |
| 2021-08-12 | $35.21 | $35.29 | $35.17 | $35.29 | $35.29 | 30,257 |
| 2021-08-11 | $35.22 | $35.22 | $35.13 | $35.21 | $35.21 | 37,727 |
| 2021-08-10 | $35.17 | $35.19 | $35.10 | $35.14 | $35.14 | 69,233 |
| 2021-08-09 | $35.11 | $35.18 | $35.10 | $35.14 | $35.14 | 43,432 |
| 2021-08-06 | $35.20 | $35.20 | $35.09 | $35.19 | $35.19 | 38,081 |
| 2021-08-05 | $35.05 | $35.14 | $35.04 | $35.10 | $35.10 | 539,722 |
| 2021-08-04 | $35.08 | $35.08 | $34.96 | $35.00 | $35.00 | 41,044 |
| 2021-08-03 | $34.93 | $35.08 | $34.86 | $35.06 | $35.06 | 27,460 |
| 2021-08-02 | $35.03 | $35.04 | $34.87 | $34.89 | $34.89 | 35,355 |
| 2021-07-30 | $34.94 | $35.00 | $34.91 | $34.93 | $34.93 | 84,315 |
| 2021-07-29 | $35.03 | $35.11 | $34.99 | $35.03 | $35.03 | 55,194 |
| 2021-07-28 | $35.03 | $35.03 | $34.88 | $34.97 | $34.97 | 58,734 |
| 2021-07-27 | $34.99 | $34.99 | $34.75 | $34.96 | $34.96 | 134,120 |
| 2021-07-26 | $35.08 | $35.08 | $34.97 | $35.05 | $35.05 | 52,000 |
| 2021-07-23 | $35.01 | $35.04 | $34.80 | $35.03 | $35.03 | 65,718 |
| 2021-07-22 | $34.74 | $34.82 | $34.72 | $34.82 | $34.82 | 58,826 |
| 2021-07-21 | $34.68 | $34.78 | $34.63 | $34.78 | $34.78 | 106,118 |
| 2021-07-20 | $34.31 | $34.64 | $34.30 | $34.57 | $34.57 | 56,447 |
| 2021-07-19 | $34.37 | $34.37 | $34.11 | $34.24 | $34.24 | 286,103 |
| 2021-07-16 | $34.62 | $34.64 | $34.58 | $34.63 | $34.63 | 98,457 |
| 2021-07-15 | $34.62 | $34.62 | $34.56 | $34.62 | $34.62 | 57,764 |
| 2021-07-14 | $34.61 | $34.62 | $34.60 | $34.60 | $34.60 | 8,090 |
| 2021-07-13 | $34.63 | $34.65 | $34.56 | $34.59 | $34.59 | 6,643 |
| 2021-07-12 | $34.63 | $34.65 | $34.56 | $34.57 | $34.57 | 4,109 |
| 2021-07-09 | $34.63 | $34.66 | $34.46 | $34.61 | $34.61 | 14,389 |
| 2021-07-08 | $34.63 | $34.65 | $34.45 | $34.58 | $34.58 | 46,574 |
| 2021-07-07 | $34.63 | $34.66 | $34.45 | $34.56 | $34.56 | 29,802 |
| 2021-07-06 | $34.63 | $34.63 | $34.47 | $34.60 | $34.60 | 7,039 |
| 2021-07-02 | $34.65 | $34.65 | $34.56 | $34.61 | $34.61 | 1,680 |
| 2021-07-01 | $34.64 | $34.64 | $34.55 | $34.55 | $34.55 | 3,502 |
| 2021-06-30 | $34.65 | $34.65 | $34.55 | $34.55 | $34.55 | 3,366 |
| 2021-06-29 | $34.53 | $34.64 | $34.45 | $34.55 | $34.55 | 12,164 |
| 2021-06-28 | $34.50 | $34.65 | $34.45 | $34.55 | $34.55 | 10,661 |
| 2021-06-25 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 33 |
| 2021-06-24 | $34.54 | $34.54 | $34.54 | $34.54 | $34.54 | 28 |
| 2021-06-23 | $34.51 | $34.61 | $34.44 | $34.54 | $34.54 | 2,906 |
| 2021-06-22 | $34.54 | $34.63 | $34.53 | $34.53 | $34.53 | 675 |
| 2021-06-21 | $34.40 | $34.53 | $34.40 | $34.53 | $34.53 | 1,090 |
| 2021-06-18 | $34.49 | $34.49 | $34.39 | $34.49 | $34.49 | 1,469 |
| 2021-06-17 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 140 |
| 2021-06-16 | $34.50 | $34.52 | $34.44 | $34.51 | $34.51 | 1,754 |
| 2021-06-15 | $34.59 | $34.59 | $34.52 | $34.52 | $34.52 | 440 |
| 2021-06-14 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 681 |
| 2021-06-11 | $34.51 | $34.52 | $34.51 | $34.52 | $34.52 | 681 |
| 2021-06-10 | $34.50 | $34.60 | $34.50 | $34.51 | $34.51 | 11,977 |
| 2021-06-09 | $34.49 | $34.60 | $34.49 | $34.49 | $34.49 | 719 |
| 2021-06-08 | $34.40 | $34.50 | $34.40 | $34.50 | $34.50 | 584 |
| 2021-06-07 | $34.49 | $34.57 | $34.41 | $34.50 | $34.50 | 2,381 |
| 2021-06-04 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 1 |
| 2021-06-03 | $34.37 | $34.47 | $34.37 | $34.47 | $34.47 | 1,330 |
| 2021-06-02 | $34.50 | $34.55 | $34.50 | $34.53 | $34.53 | 21,615 |
| 2021-06-01 | $34.56 | $34.56 | $34.46 | $34.55 | $34.55 | 488,962 |
| 2021-05-28 | $34.55 | $34.56 | $34.39 | $34.47 | $34.47 | 2,638 |
| 2021-05-27 | $34.35 | $34.46 | $34.35 | $34.46 | $34.46 | 308 |
| 2021-05-26 | $34.45 | $34.50 | $34.44 | $34.44 | $34.44 | 2,637 |
| 2021-05-25 | $34.44 | $34.50 | $34.31 | $34.41 | $34.41 | 7,264 |
| 2021-05-24 | $34.41 | $34.48 | $34.32 | $34.40 | $34.40 | 2,747 |
| 2021-05-21 | $34.25 | $34.35 | $34.25 | $34.35 | $34.35 | 3,259 |
| 2021-05-20 | $34.34 | $34.43 | $34.30 | $34.34 | $34.34 | 735 |
| 2021-05-19 | $34.25 | $34.26 | $34.25 | $34.26 | $34.26 | 239 |
| 2021-05-18 | $34.41 | $34.42 | $34.31 | $34.31 | $34.31 | 6,859 |
| 2021-05-17 | $34.29 | $34.38 | $34.29 | $34.32 | $34.32 | 1,196 |
| 2021-05-14 | $34.32 | $34.34 | $34.32 | $34.34 | $34.34 | 356 |
| 2021-05-13 | $34.21 | $34.22 | $34.21 | $34.22 | $34.22 | 266 |
| 2021-05-12 | $34.22 | $34.22 | $34.07 | $34.07 | $34.07 | 13,280 |
| 2021-05-11 | $34.33 | $34.33 | $34.26 | $34.26 | $34.26 | 587 |
| 2021-05-10 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 123 |
| 2021-05-07 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 248 |
| 2021-05-06 | $34.33 | $34.33 | $34.33 | $34.33 | $34.33 | 74 |
| 2021-05-05 | $34.22 | $34.30 | $34.21 | $34.30 | $34.30 | 501 |
| 2021-05-04 | $34.15 | $34.27 | $34.15 | $34.27 | $34.27 | 158 |
| 2021-05-03 | $34.32 | $34.32 | $34.31 | $34.31 | $34.31 | 249 |
| 2021-04-30 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 16 |
| 2021-04-29 | $34.35 | $34.36 | $34.29 | $34.29 | $34.29 | 1,326 |
| 2021-04-28 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 1,103 |
| 2021-04-27 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 225 |
| 2021-04-26 | $34.21 | $34.28 | $34.19 | $34.28 | $34.28 | 1,003 |
| 2021-04-23 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 34,967 |
| 2021-04-22 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 18 |
| 2021-04-21 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 1 |
| 2021-04-20 | $34.32 | $34.32 | $34.10 | $34.21 | $34.21 | 1,311 |
| 2021-04-19 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 179 |
| 2021-04-16 | $34.27 | $34.35 | $34.19 | $34.27 | $34.27 | 5,632 |
| 2021-04-15 | $34.19 | $34.26 | $34.18 | $34.21 | $34.21 | 1,413 |
| 2021-04-14 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 66 |
| 2021-04-13 | $34.15 | $34.25 | $34.15 | $34.25 | $34.25 | 369 |
| 2021-04-12 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 88 |
| 2021-04-09 | $34.10 | $34.22 | $34.10 | $34.22 | $34.22 | 22,075 |
| 2021-04-08 | $34.12 | $34.19 | $34.10 | $34.19 | $34.19 | 8,293 |
| 2021-04-07 | $34.09 | $34.17 | $34.08 | $34.17 | $34.17 | 1,410 |
| 2021-04-06 | $34.08 | $34.16 | $34.08 | $34.14 | $34.14 | 686 |
| 2021-04-05 | $34.08 | $34.21 | $34.05 | $34.17 | $34.17 | 18,713 |
| 2021-04-01 | $33.95 | $34.09 | $33.95 | $34.08 | $34.08 | 2,624 |
| 2021-03-31 | $34.00 | $34.00 | $33.99 | $33.99 | $33.99 | 307 |
| 2021-03-30 | $33.86 | $33.92 | $33.86 | $33.92 | $33.92 | 235 |
| 2021-03-29 | $33.82 | $33.92 | $33.82 | $33.92 | $33.92 | 2,077 |
| 2021-03-26 | $33.79 | $33.95 | $33.79 | $33.95 | $33.95 | 1,428 |
| 2021-03-25 | $33.79 | $33.81 | $33.79 | $33.81 | $33.81 | 527 |
| 2021-03-24 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 677 |
| 2021-03-23 | $33.75 | $33.76 | $33.73 | $33.76 | $33.76 | 677 |
| 2021-03-22 | $33.88 | $33.88 | $33.77 | $33.85 | $33.85 | 2,039 |
| 2021-03-19 | $33.69 | $33.69 | $33.66 | $33.66 | $33.66 | 1,275 |
| 2021-03-18 | $33.75 | $33.75 | $33.67 | $33.69 | $33.69 | 4,151 |
| 2021-03-17 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 2 |
| 2021-03-16 | $33.89 | $33.89 | $33.73 | $33.78 | $33.78 | 888 |
| 2021-03-15 | $33.81 | $33.81 | $33.62 | $33.79 | $33.79 | 2,759 |
| 2021-03-12 | $33.54 | $33.70 | $33.53 | $33.70 | $33.70 | 8,844 |
| 2021-03-11 | $33.69 | $33.69 | $33.67 | $33.67 | $33.67 | 226 |
| 2021-03-10 | $33.49 | $33.57 | $33.49 | $33.57 | $33.57 | 354 |
| 2021-03-09 | $33.49 | $33.52 | $33.43 | $33.52 | $33.52 | 9,828 |
| 2021-03-08 | $33.33 | $33.39 | $33.33 | $33.37 | $33.37 | 751 |
| 2021-03-05 | $33.18 | $33.40 | $33.18 | $33.40 | $33.40 | 305 |
| 2021-03-04 | $33.13 | $33.13 | $33.09 | $33.09 | $33.09 | 459 |
| 2021-03-03 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 25 |
| 2021-03-02 | $33.42 | $33.45 | $33.42 | $33.45 | $33.45 | 616 |
| 2021-03-01 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 36 |
| 2021-02-26 | $33.27 | $33.27 | $33.25 | $33.25 | $33.25 | 1,041 |
| 2021-02-25 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 185 |
| 2021-02-24 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 51 |
| 2021-02-23 | $33.39 | $33.40 | $33.39 | $33.40 | $33.40 | 769 |
| 2021-02-22 | $33.44 | $33.44 | $33.29 | $33.35 | $33.35 | 1,884 |
| 2021-02-19 | $33.36 | $33.43 | $33.36 | $33.43 | $33.43 | 1,581 |
| 2021-02-18 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 96 |
| 2021-02-17 | $33.47 | $33.47 | $33.35 | $33.41 | $33.41 | 482 |
| 2021-02-16 | $33.48 | $33.49 | $33.40 | $33.48 | $33.48 | 1,232 |
| 2021-02-12 | $33.52 | $33.52 | $33.34 | $33.48 | $33.48 | 1,061 |
| 2021-02-11 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 1 |
| 2021-02-10 | $33.46 | $33.46 | $33.29 | $33.37 | $33.37 | 504 |
| 2021-02-09 | $33.30 | $33.40 | $33.29 | $33.40 | $33.40 | 266,300 |
| 2021-02-08 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 103 |
| 2021-02-05 | $33.38 | $33.38 | $33.35 | $33.35 | $33.35 | 261 |
| 2021-02-04 | $33.34 | $33.39 | $33.20 | $33.31 | $33.31 | 1,726 |
| 2021-02-03 | $33.23 | $33.23 | $33.15 | $33.15 | $33.15 | 2,779 |
| 2021-02-02 | $33.08 | $33.18 | $33.04 | $33.18 | $33.18 | 544 |
| 2021-02-01 | $32.99 | $33.00 | $32.93 | $32.93 | $32.93 | 307 |
| 2021-01-29 | $32.74 | $32.74 | $32.64 | $32.73 | $32.73 | 3,550 |
| 2021-01-28 | $32.91 | $32.98 | $32.91 | $32.98 | $32.98 | 852 |
| 2021-01-27 | $33.05 | $33.05 | $32.74 | $32.74 | $32.74 | 772 |
| 2021-01-26 | $33.28 | $33.28 | $33.19 | $33.19 | $33.19 | 364 |
| 2021-01-25 | $33.24 | $33.24 | $33.21 | $33.21 | $33.21 | 208 |
| 2021-01-22 | $33.22 | $33.23 | $33.22 | $33.23 | $33.23 | 275 |
| 2021-01-21 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 1,160 |
| 2021-01-20 | $33.10 | $33.27 | $33.10 | $33.27 | $33.27 | 218 |
| 2021-01-19 | $33.04 | $33.10 | $33.04 | $33.06 | $33.06 | 1,366 |
| 2021-01-15 | $32.98 | $33.07 | $32.98 | $33.03 | $33.03 | 636 |
| 2021-01-14 | $33.18 | $33.18 | $33.11 | $33.14 | $33.14 | 3,087 |
| 2021-01-13 | $33.16 | $33.17 | $33.16 | $33.17 | $33.17 | 268 |
| 2021-01-12 | $33.11 | $33.18 | $33.11 | $33.13 | $33.13 | 667 |
| 2021-01-11 | $33.23 | $33.23 | $33.10 | $33.11 | $33.11 | 2,849 |
| 2021-01-08 | $33.27 | $33.27 | $33.11 | $33.21 | $33.21 | 662 |
| 2021-01-07 | $33.15 | $33.23 | $33.11 | $33.16 | $33.16 | 1,383 |
| 2021-01-06 | $33.18 | $33.18 | $32.89 | $32.89 | $32.89 | 314 |
| 2021-01-05 | $32.84 | $32.92 | $32.75 | $32.91 | $32.91 | 2,961 |
| 2021-01-04 | $32.72 | $32.79 | $32.63 | $32.79 | $32.79 | 3,120 |
| 2020-12-31 | $32.90 | $33.02 | $32.88 | $33.02 | $33.02 | 1,680 |
| 2020-12-30 | $32.95 | $32.95 | $32.89 | $32.94 | $32.94 | 1,318 |
| 2020-12-29 | $33.00 | $33.00 | $32.89 | $32.89 | $32.89 | 930 |
| 2020-12-28 | $32.90 | $32.96 | $32.90 | $32.96 | $32.96 | 4,607 |
| 2020-12-24 | $32.75 | $32.85 | $32.75 | $32.85 | $32.85 | 1,127 |
| 2020-12-23 | $32.74 | $32.85 | $32.74 | $32.80 | $32.80 | 12,682 |
| 2020-12-22 | $32.72 | $32.74 | $32.64 | $32.72 | $32.72 | 5,107 |
| 2020-12-21 | $32.76 | $32.76 | $32.66 | $32.72 | $32.72 | 8,510 |
| 2020-12-18 | $32.85 | $32.89 | $32.71 | $32.84 | $32.84 | 42,964 |
| 2020-12-17 | $32.79 | $32.94 | $32.78 | $32.86 | $32.86 | 4,442 |
| 2020-12-16 | $32.66 | $32.80 | $32.66 | $32.80 | $32.80 | 30,231 |
| 2020-12-15 | $32.64 | $32.83 | $32.56 | $32.74 | $32.74 | 16,737 |
| 2020-12-14 | $32.76 | $32.77 | $32.57 | $32.58 | $32.58 | 7,960 |
| 2020-12-11 | $32.61 | $32.65 | $32.60 | $32.63 | $32.63 | 5,786 |
| 2020-12-10 | $32.70 | $32.70 | $32.63 | $32.70 | $32.70 | 807 |
| 2020-12-09 | $32.72 | $32.72 | $32.64 | $32.72 | $32.72 | 6,421 |
| 2020-12-08 | $32.75 | $32.83 | $32.75 | $32.83 | $32.83 | 5,106 |
| 2020-12-07 | $32.86 | $32.86 | $32.76 | $32.76 | $32.76 | 1,557 |
| 2020-12-04 | $32.75 | $32.79 | $32.75 | $32.79 | $32.79 | 126 |
| 2020-12-03 | $32.76 | $32.79 | $32.65 | $32.65 | $32.65 | 1,636 |
| 2020-12-02 | $32.71 | $32.71 | $32.67 | $32.67 | $32.67 | 2,300 |
| 2020-12-01 | $32.75 | $32.80 | $32.67 | $32.67 | $32.67 | 21,466 |
| 2020-11-30 | $32.52 | $32.52 | $32.43 | $32.52 | $32.52 | 2,811 |
| 2020-11-27 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 2 |
| 2020-11-25 | $32.52 | $32.54 | $32.41 | $32.54 | $32.54 | 8,593 |
| 2020-11-24 | $32.42 | $32.62 | $32.42 | $32.55 | $32.55 | 110,496 |
| 2020-11-23 | $32.23 | $32.38 | $32.23 | $32.31 | $32.31 | 2,124 |
| 2020-11-20 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 77 |
| 2020-11-19 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 2,495 |
| 2020-11-18 | $32.39 | $32.48 | $32.25 | $32.25 | $32.25 | 2,495 |
| 2020-11-17 | $32.41 | $32.47 | $32.31 | $32.38 | $32.38 | 16,044 |
| 2020-11-16 | $32.52 | $32.53 | $32.41 | $32.41 | $32.41 | 4,141 |
| 2020-11-13 | $32.21 | $32.32 | $32.20 | $32.32 | $32.32 | 1,166 |
| 2020-11-12 | $32.28 | $32.28 | $32.07 | $32.07 | $32.07 | 2,631 |
| 2020-11-11 | $32.34 | $32.34 | $32.26 | $32.26 | $32.26 | 160 |
| 2020-11-10 | $32.14 | $32.14 | $32.07 | $32.13 | $32.13 | 550 |
| 2020-11-09 | $32.61 | $32.61 | $32.16 | $32.16 | $32.16 | 10,500 |
| 2020-11-06 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 733 |
| 2020-11-05 | $31.87 | $31.93 | $31.86 | $31.89 | $31.89 | 8,001 |
| 2020-11-04 | $31.70 | $31.70 | $31.56 | $31.61 | $31.61 | 510 |
| 2020-11-03 | $31.33 | $31.33 | $31.18 | $31.22 | $31.22 | 4,157 |
| 2020-11-02 | $30.73 | $30.83 | $30.71 | $30.83 | $30.83 | 1,275 |
| 2020-10-30 | $30.49 | $30.55 | $30.43 | $30.53 | $30.53 | 4,883 |
| 2020-10-29 | $30.75 | $30.87 | $30.75 | $30.87 | $30.87 | 3,085 |
| 2020-10-28 | $30.80 | $30.92 | $30.55 | $30.55 | $30.55 | 9,330 |
| 2020-10-27 | $31.39 | $31.39 | $31.20 | $31.26 | $31.26 | 7,296 |
| 2020-10-26 | $31.32 | $31.32 | $31.13 | $31.23 | $31.23 | 44,164 |
| 2020-10-23 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 42 |
| 2020-10-22 | $31.58 | $31.69 | $31.52 | $31.63 | $31.63 | 3,572 |
| 2020-10-21 | $31.47 | $31.62 | $31.47 | $31.54 | $31.54 | 6,406 |
| 2020-10-20 | $31.55 | $31.55 | $31.52 | $31.54 | $31.54 | 664 |
| 2020-10-19 | $31.81 | $31.81 | $31.42 | $31.42 | $31.42 | 15,227 |
| 2020-10-16 | $31.78 | $31.89 | $31.74 | $31.74 | $31.74 | 1,280 |
| 2020-10-15 | $31.65 | $31.71 | $31.63 | $31.71 | $31.71 | 7,410 |
| 2020-10-14 | $31.91 | $31.91 | $31.77 | $31.77 | $31.77 | 716 |
| 2020-10-13 | $31.90 | $31.90 | $31.81 | $31.84 | $31.84 | 19,169 |
| 2020-10-12 | $31.83 | $31.90 | $31.82 | $31.90 | $31.90 | 272,036 |
| 2020-10-09 | $31.71 | $31.71 | $31.64 | $31.64 | $31.64 | 35,028 |
| 2020-10-08 | $31.47 | $31.48 | $31.36 | $31.45 | $31.45 | 518,892 |
| 2020-10-07 | $31.27 | $31.33 | $31.27 | $31.33 | $31.33 | 1,278 |
| 2020-10-06 | $31.30 | $31.32 | $31.05 | $31.07 | $31.07 | 11,760 |
| 2020-10-05 | $31.10 | $31.20 | $31.10 | $31.17 | $31.17 | 8,413 |
| 2020-10-02 | $31.00 | $31.07 | $30.90 | $30.90 | $30.90 | 8,204 |
| 2020-10-01 | $31.03 | $31.15 | $30.97 | $31.05 | $31.05 | 26,622 |
| 2020-09-30 | $31.00 | $31.11 | $30.88 | $31.05 | $31.05 | 16,335 |
| 2020-09-29 | $30.93 | $30.93 | $30.83 | $30.85 | $30.85 | 4,850 |
| 2020-09-28 | $30.99 | $31.03 | $30.92 | $31.03 | $31.03 | 8,440 |
| 2020-09-25 | $30.53 | $30.68 | $30.49 | $30.67 | $30.67 | 2,757 |
| 2020-09-24 | $30.29 | $30.59 | $30.20 | $30.36 | $30.36 | 20,597 |
| 2020-09-23 | $30.69 | $30.69 | $30.29 | $30.29 | $30.29 | 1,646 |
| 2020-09-22 | $30.68 | $30.69 | $30.39 | $30.68 | $30.68 | 5,578 |
| 2020-09-21 | $30.46 | $30.61 | $30.25 | $30.48 | $30.48 | 148,807 |
| 2020-09-18 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 1,785 |
| 2020-09-17 | $30.90 | $30.95 | $30.90 | $30.95 | $30.95 | 469 |
| 2020-09-16 | $31.35 | $31.39 | $31.08 | $31.11 | $31.11 | 17,139 |
| 2020-09-15 | $31.33 | $31.33 | $31.18 | $31.18 | $31.18 | 3,223 |
| 2020-09-14 | $31.20 | $31.20 | $31.05 | $31.12 | $31.12 | 12,914 |
| 2020-09-11 | $30.95 | $30.95 | $30.87 | $30.90 | $30.90 | 2,297 |
| 2020-09-10 | $30.99 | $31.05 | $30.76 | $30.87 | $30.87 | 18,890 |
| 2020-09-09 | $31.10 | $31.18 | $31.07 | $31.18 | $31.18 | 2,383 |
| 2020-09-08 | $30.87 | $30.99 | $30.72 | $30.77 | $30.77 | 8,414 |
| 2020-09-04 | $31.33 | $31.41 | $30.76 | $31.24 | $31.24 | 37,975 |
| 2020-09-03 | $31.25 | $31.25 | $31.07 | $31.17 | $31.17 | 1,763 |
| 2020-09-02 | $31.79 | $31.79 | $31.75 | $31.75 | $31.75 | 1,398 |
| 2020-09-01 | $31.64 | $31.69 | $31.57 | $31.69 | $31.69 | 10,010 |
| 2020-08-31 | $31.68 | $31.69 | $31.52 | $31.55 | $31.55 | 4,495 |
| 2020-08-28 | $31.56 | $31.65 | $31.53 | $31.65 | $31.65 | 5,121 |
| 2020-08-27 | $31.54 | $31.62 | $31.53 | $31.58 | $31.58 | 2,084 |
| 2020-08-26 | $31.56 | $31.64 | $31.51 | $31.55 | $31.55 | 5,871 |
| 2020-08-25 | $31.40 | $31.47 | $31.34 | $31.42 | $31.42 | 27,109 |
| 2020-08-24 | $31.38 | $31.43 | $31.36 | $31.43 | $31.43 | 7,229 |
| 2020-08-21 | $31.26 | $31.31 | $31.21 | $31.26 | $31.26 | 15,776 |
| 2020-08-20 | $31.15 | $31.27 | $31.14 | $31.27 | $31.27 | 262,223 |
| 2020-08-19 | $31.29 | $31.29 | $31.16 | $31.18 | $31.18 | 13,111 |
| 2020-08-18 | $31.14 | $31.25 | $31.14 | $31.20 | $31.20 | 22,850 |
| 2020-08-17 | $31.14 | $31.22 | $31.11 | $31.15 | $31.15 | 18,599 |
| 2020-08-14 | $31.11 | $31.11 | $31.05 | $31.05 | $31.05 | 3,191 |
| 2020-08-13 | $31.19 | $31.19 | $31.02 | $31.14 | $31.14 | 2,564 |
| 2020-08-12 | $31.10 | $31.20 | $31.09 | $31.15 | $31.15 | 19,022 |
| 2020-08-11 | $31.17 | $31.17 | $30.93 | $30.96 | $30.96 | 22,674 |
| 2020-08-10 | $31.03 | $31.14 | $31.01 | $31.04 | $31.04 | 4,532 |
| 2020-08-07 | $30.98 | $31.04 | $30.80 | $31.00 | $31.00 | 3,789 |
| 2020-08-06 | $30.81 | $31.04 | $30.81 | $31.03 | $31.03 | 6,873 |
| 2020-08-05 | $30.92 | $30.95 | $30.80 | $30.88 | $30.88 | 18,256 |
| 2020-08-04 | $30.73 | $30.83 | $30.70 | $30.75 | $30.75 | 18,440 |
| 2020-08-03 | $30.74 | $30.78 | $30.64 | $30.71 | $30.71 | 41,878 |
| 2020-07-31 | $30.50 | $30.57 | $30.31 | $30.53 | $30.53 | 37,785 |
| 2020-07-30 | $30.21 | $30.49 | $30.21 | $30.39 | $30.39 | 29,480 |
| 2020-07-29 | $30.43 | $30.56 | $30.36 | $30.55 | $30.55 | 14,123 |
| 2020-07-28 | $30.40 | $30.44 | $30.24 | $30.24 | $30.24 | 56,616 |
| 2020-07-27 | $30.39 | $30.44 | $30.30 | $30.44 | $30.44 | 49,125 |
| 2020-07-24 | $30.30 | $30.41 | $30.16 | $30.23 | $30.23 | 67,671 |
| 2020-07-23 | $30.61 | $30.64 | $30.30 | $30.42 | $30.42 | 54,626 |
| 2020-07-22 | $30.50 | $30.59 | $30.50 | $30.59 | $30.59 | 5,379 |
| 2020-07-21 | $30.69 | $30.76 | $30.47 | $30.50 | $30.50 | 120,800 |
| 2020-07-20 | $30.41 | $30.50 | $30.27 | $30.50 | $30.50 | 226,199 |
FT Cboe Vest U.S. Equity Buffer ETF - July (FJUL) News Headlines
Recent FT Cboe Vest U.S. Equity Buffer ETF - July (FJUL) News
Similar Companies to FT Cboe Vest U.S. Equity Buffer ETF - July (FJUL) 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 | -- | -- | -- |