FT Cboe Vest U.S. Equity Buffer ETF -October (FOCT) Exchange: BATS
Data as of April 26, 2024
$40.47 ($0.18) 0.45%
FT Cboe Vest U.S. Equity Buffer ETF -October - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Buffer ETF -October.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $40.49 |
| Previous Close | $40.47 |
| High | $40.49 |
| Low | $40.42 |
| Adjusted Open | $40.49 |
| Previous Adjusted Close | $40.47 |
| Adjusted High | $40.49 |
| Adjusted Low | $40.42 |
About FT Cboe Vest U.S. Equity Buffer ETF -October (FOCT)
FT Cboe Vest U.S. Equity Buffer ETF -October
Invest in FT Cboe Vest U.S. Equity Buffer ETF -October (FOCT)
Historical Stock Data for FT Cboe Vest U.S. Equity Buffer ETF -October (FOCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $40.49 | $40.49 | $40.42 | $40.47 | $40.47 | 6,096 |
| 2024-04-25 | $40.15 | $40.33 | $40.15 | $40.29 | $40.29 | 16,260 |
| 2024-04-24 | $40.46 | $40.46 | $40.27 | $40.37 | $40.37 | 5,673 |
| 2024-04-23 | $40.27 | $40.37 | $40.26 | $40.34 | $40.34 | 3,001 |
| 2024-04-22 | $40.02 | $40.19 | $39.97 | $40.13 | $40.13 | 14,931 |
| 2024-04-19 | $40.03 | $40.06 | $39.89 | $39.92 | $39.92 | 11,436 |
| 2024-04-18 | $40.11 | $40.17 | $40.02 | $40.06 | $40.06 | 5,416 |
| 2024-04-17 | $40.18 | $40.20 | $40.02 | $40.08 | $40.08 | 7,930 |
| 2024-04-16 | $40.12 | $40.19 | $40.07 | $40.15 | $40.15 | 7,868 |
| 2024-04-15 | $40.39 | $40.39 | $40.11 | $40.13 | $40.13 | 11,366 |
| 2024-04-12 | $40.38 | $40.38 | $40.20 | $40.28 | $40.28 | 6,660 |
| 2024-04-11 | $40.34 | $40.52 | $40.34 | $40.51 | $40.51 | 4,264 |
| 2024-04-10 | $40.38 | $40.43 | $40.31 | $40.39 | $40.39 | 14,247 |
| 2024-04-09 | $40.51 | $40.51 | $40.39 | $40.50 | $40.50 | 11,226 |
| 2024-04-08 | $40.48 | $40.53 | $40.45 | $40.50 | $40.50 | 3,423 |
| 2024-04-05 | $40.37 | $40.49 | $40.33 | $40.45 | $40.45 | 10,969 |
| 2024-04-04 | $40.52 | $40.57 | $40.35 | $40.35 | $40.35 | 5,983 |
| 2024-04-03 | $40.44 | $40.53 | $40.44 | $40.46 | $40.46 | 12,468 |
| 2024-04-02 | $40.42 | $40.45 | $40.40 | $40.45 | $40.45 | 30,636 |
| 2024-04-01 | $40.59 | $40.62 | $40.50 | $40.51 | $40.51 | 18,636 |
| 2024-03-28 | $40.55 | $40.60 | $40.54 | $40.57 | $40.57 | 35,828 |
| 2024-03-27 | $40.50 | $40.54 | $40.47 | $40.53 | $40.53 | 4,163 |
| 2024-03-26 | $40.46 | $40.55 | $40.44 | $40.44 | $40.44 | 52,407 |
| 2024-03-25 | $40.48 | $40.50 | $40.44 | $40.44 | $40.44 | 5,272 |
| 2024-03-22 | $40.51 | $40.52 | $40.46 | $40.51 | $40.51 | 22,077 |
| 2024-03-21 | $40.51 | $40.52 | $40.46 | $40.49 | $40.49 | 15,886 |
| 2024-03-20 | $40.37 | $40.47 | $40.32 | $40.39 | $40.39 | 278,912 |
| 2024-03-19 | $40.21 | $40.36 | $40.21 | $40.36 | $40.36 | 46,788 |
| 2024-03-18 | $40.32 | $40.32 | $40.26 | $40.27 | $40.27 | 4,830 |
| 2024-03-15 | $40.21 | $40.24 | $40.12 | $40.15 | $40.15 | 13,512 |
| 2024-03-14 | $40.28 | $40.28 | $40.17 | $40.25 | $40.25 | 17,650 |
| 2024-03-13 | $40.33 | $40.34 | $40.27 | $40.27 | $40.27 | 10,072 |
| 2024-03-12 | $40.27 | $40.31 | $40.27 | $40.30 | $40.30 | 6,599 |
| 2024-03-11 | $40.08 | $40.16 | $40.07 | $40.13 | $40.13 | 14,384 |
| 2024-03-08 | $40.30 | $40.30 | $40.14 | $40.19 | $40.19 | 9,476 |
| 2024-03-07 | $40.21 | $40.26 | $40.17 | $40.20 | $40.20 | 12,687 |
| 2024-03-06 | $39.98 | $40.22 | $39.98 | $40.10 | $40.10 | 5,541 |
| 2024-03-05 | $40.10 | $40.11 | $40.01 | $40.04 | $40.04 | 13,494 |
| 2024-03-04 | $40.19 | $40.26 | $40.16 | $40.16 | $40.16 | 25,004 |
| 2024-03-01 | $40.12 | $40.25 | $40.12 | $40.19 | $40.19 | 16,679 |
| 2024-02-29 | $40.09 | $40.15 | $40.05 | $40.15 | $40.15 | 71,455 |
| 2024-02-28 | $40.08 | $40.10 | $40.04 | $40.04 | $40.04 | 9,051 |
| 2024-02-27 | $40.05 | $40.10 | $40.02 | $40.09 | $40.09 | 11,946 |
| 2024-02-26 | $40.04 | $40.12 | $40.00 | $40.07 | $40.07 | 444,968 |
| 2024-02-23 | $40.06 | $40.18 | $40.03 | $40.08 | $40.08 | 9,740 |
| 2024-02-22 | $40.02 | $40.09 | $39.93 | $40.05 | $40.05 | 553,710 |
| 2024-02-21 | $39.75 | $39.79 | $39.69 | $39.76 | $39.76 | 150,077 |
| 2024-02-20 | $39.79 | $39.79 | $39.68 | $39.73 | $39.73 | 15,591 |
| 2024-02-16 | $39.85 | $39.90 | $39.79 | $39.79 | $39.79 | 13,051 |
| 2024-02-15 | $39.77 | $39.88 | $39.77 | $39.86 | $39.86 | 12,728 |
| 2024-02-14 | $39.70 | $39.79 | $39.70 | $39.79 | $39.79 | 6,626 |
| 2024-02-13 | $39.59 | $39.71 | $39.54 | $39.62 | $39.62 | 4,911 |
| 2024-02-12 | $39.84 | $39.94 | $39.83 | $39.84 | $39.84 | 10,014 |
| 2024-02-09 | $39.81 | $39.90 | $39.81 | $39.86 | $39.86 | 25,170 |
| 2024-02-08 | $39.78 | $39.83 | $39.77 | $39.79 | $39.79 | 15,473 |
| 2024-02-07 | $39.74 | $39.80 | $39.73 | $39.78 | $39.78 | 14,038 |
| 2024-02-06 | $39.66 | $39.71 | $39.64 | $39.67 | $39.67 | 1,703 |
| 2024-02-05 | $39.61 | $39.67 | $39.55 | $39.61 | $39.61 | 4,018 |
| 2024-02-02 | $39.58 | $39.68 | $39.56 | $39.64 | $39.64 | 16,789 |
| 2024-02-01 | $39.47 | $39.56 | $39.38 | $39.51 | $39.51 | 34,614 |
| 2024-01-31 | $39.50 | $39.50 | $39.30 | $39.30 | $39.30 | 33,613 |
| 2024-01-30 | $39.53 | $39.63 | $39.53 | $39.56 | $39.56 | 4,631 |
| 2024-01-29 | $39.52 | $39.58 | $39.48 | $39.58 | $39.58 | 11,182 |
| 2024-01-26 | $39.46 | $39.56 | $39.46 | $39.47 | $39.47 | 7,337 |
| 2024-01-25 | $39.42 | $39.54 | $39.42 | $39.48 | $39.48 | 42,425 |
| 2024-01-24 | $39.49 | $39.53 | $39.40 | $39.40 | $39.40 | 7,346 |
| 2024-01-23 | $39.34 | $39.46 | $39.33 | $39.41 | $39.41 | 41,863 |
| 2024-01-22 | $39.36 | $39.39 | $39.32 | $39.33 | $39.33 | 5,662 |
| 2024-01-19 | $39.13 | $39.34 | $39.10 | $39.27 | $39.27 | 17,294 |
| 2024-01-18 | $38.95 | $39.11 | $38.91 | $39.11 | $39.11 | 8,974 |
| 2024-01-17 | $38.85 | $38.94 | $38.79 | $38.89 | $38.89 | 15,586 |
| 2024-01-16 | $38.99 | $39.07 | $38.91 | $39.05 | $39.05 | 12,845 |
| 2024-01-12 | $39.13 | $39.13 | $39.04 | $39.07 | $39.07 | 19,192 |
| 2024-01-11 | $39.05 | $39.07 | $38.87 | $39.04 | $39.04 | 16,826 |
| 2024-01-10 | $38.98 | $39.09 | $38.95 | $39.03 | $39.03 | 29,830 |
| 2024-01-09 | $38.78 | $38.97 | $38.78 | $38.96 | $38.96 | 11,195 |
| 2024-01-08 | $38.75 | $38.95 | $38.72 | $38.92 | $38.92 | 8,469 |
| 2024-01-05 | $38.63 | $38.76 | $38.59 | $38.63 | $38.63 | 10,192 |
| 2024-01-04 | $38.62 | $38.76 | $38.56 | $38.56 | $38.56 | 17,453 |
| 2024-01-03 | $38.69 | $38.71 | $38.62 | $38.62 | $38.62 | 120,426 |
| 2024-01-02 | $38.75 | $38.82 | $38.74 | $38.77 | $38.77 | 27,820 |
| 2023-12-29 | $38.88 | $38.94 | $38.83 | $38.89 | $38.89 | 26,365 |
| 2023-12-28 | $38.91 | $38.99 | $38.90 | $38.90 | $38.90 | 14,872 |
| 2023-12-27 | $38.79 | $38.93 | $38.79 | $38.91 | $38.91 | 9,042 |
| 2023-12-26 | $38.75 | $38.91 | $38.75 | $38.86 | $38.86 | 36,080 |
| 2023-12-22 | $38.83 | $38.84 | $38.71 | $38.81 | $38.81 | 19,004 |
| 2023-12-21 | $38.67 | $38.77 | $38.58 | $38.77 | $38.77 | 35,292 |
| 2023-12-20 | $38.85 | $38.87 | $38.57 | $38.57 | $38.57 | 56,815 |
| 2023-12-19 | $38.74 | $38.83 | $38.74 | $38.81 | $38.81 | 60,374 |
| 2023-12-18 | $38.81 | $38.81 | $38.72 | $38.72 | $38.72 | 113,324 |
| 2023-12-15 | $38.68 | $38.74 | $38.62 | $38.65 | $38.65 | 45,087 |
| 2023-12-14 | $38.66 | $38.74 | $38.59 | $38.72 | $38.72 | 13,696 |
| 2023-12-13 | $38.33 | $38.63 | $38.33 | $38.62 | $38.62 | 8,753 |
| 2023-12-12 | $38.24 | $38.38 | $38.24 | $38.38 | $38.38 | 9,100 |
| 2023-12-11 | $38.16 | $38.27 | $38.14 | $38.26 | $38.26 | 14,162 |
| 2023-12-08 | $38.00 | $38.22 | $38.00 | $38.21 | $38.21 | 6,502 |
| 2023-12-07 | $38.05 | $38.10 | $38.02 | $38.10 | $38.10 | 11,642 |
| 2023-12-06 | $37.99 | $38.00 | $37.87 | $37.94 | $37.94 | 7,727 |
| 2023-12-05 | $37.92 | $38.05 | $37.90 | $38.01 | $38.01 | 13,565 |
| 2023-12-04 | $37.95 | $37.99 | $37.86 | $37.96 | $37.96 | 9,590 |
| 2023-12-01 | $38.00 | $38.14 | $37.95 | $38.13 | $38.13 | 52,178 |
| 2023-11-30 | $37.87 | $38.00 | $37.82 | $37.94 | $37.94 | 57,515 |
| 2023-11-29 | $38.03 | $38.03 | $37.84 | $37.84 | $37.84 | 10,699 |
| 2023-11-28 | $37.81 | $37.95 | $37.79 | $37.87 | $37.87 | 18,020 |
| 2023-11-27 | $37.80 | $37.89 | $37.80 | $37.81 | $37.81 | 10,493 |
| 2023-11-24 | $37.84 | $37.86 | $37.83 | $37.85 | $37.85 | 5,293 |
| 2023-11-22 | $37.89 | $37.91 | $37.78 | $37.85 | $37.85 | 708,951 |
| 2023-11-21 | $37.77 | $37.82 | $37.65 | $37.82 | $37.82 | 450,722 |
| 2023-11-20 | $37.69 | $37.87 | $37.69 | $37.84 | $37.84 | 27,136 |
| 2023-11-17 | $37.58 | $37.71 | $37.58 | $37.62 | $37.62 | 89,107 |
| 2023-11-16 | $37.52 | $37.65 | $37.49 | $37.65 | $37.65 | 77,456 |
| 2023-11-15 | $37.57 | $37.69 | $37.57 | $37.57 | $37.57 | 23,743 |
| 2023-11-14 | $37.43 | $37.65 | $37.43 | $37.55 | $37.55 | 24,407 |
| 2023-11-13 | $37.05 | $37.19 | $36.99 | $37.14 | $37.14 | 21,922 |
| 2023-11-10 | $36.82 | $37.16 | $36.79 | $37.10 | $37.10 | 37,326 |
| 2023-11-09 | $36.97 | $36.97 | $36.75 | $36.77 | $36.77 | 27,245 |
| 2023-11-08 | $36.98 | $36.99 | $36.84 | $36.97 | $36.97 | 48,488 |
| 2023-11-07 | $36.83 | $36.97 | $36.83 | $36.94 | $36.94 | 367,211 |
| 2023-11-06 | $36.85 | $36.86 | $36.74 | $36.83 | $36.83 | 28,334 |
| 2023-11-03 | $36.73 | $36.88 | $36.72 | $36.80 | $36.80 | 68,328 |
| 2023-11-02 | $36.38 | $36.56 | $36.29 | $36.55 | $36.55 | 76,901 |
| 2023-11-01 | $35.87 | $36.13 | $35.85 | $36.09 | $36.09 | 39,822 |
| 2023-10-31 | $35.63 | $35.83 | $35.60 | $35.82 | $35.82 | 146,377 |
| 2023-10-30 | $35.43 | $35.70 | $35.43 | $35.68 | $35.68 | 114,632 |
| 2023-10-27 | $35.53 | $35.59 | $35.24 | $35.35 | $35.35 | 104,461 |
| 2023-10-26 | $35.61 | $35.65 | $35.39 | $35.43 | $35.43 | 280,647 |
| 2023-10-25 | $36.09 | $36.09 | $35.69 | $35.72 | $35.72 | 1,771,537 |
| 2023-10-24 | $35.93 | $36.37 | $35.90 | $36.11 | $36.11 | 760,473 |
| 2023-10-23 | $36.63 | $36.63 | $33.54 | $35.93 | $35.93 | 375,800 |
| 2023-10-20 | $36.39 | $36.41 | $35.96 | $35.98 | $35.98 | 417,801 |
| 2023-10-19 | $36.76 | $36.90 | $36.38 | $36.40 | $36.40 | 105,752 |
| 2023-10-18 | $37.05 | $37.08 | $36.64 | $36.75 | $36.75 | 43,246 |
| 2023-10-17 | $37.02 | $37.32 | $36.93 | $37.23 | $37.23 | 31,989 |
| 2023-10-16 | $37.12 | $37.28 | $36.99 | $37.24 | $37.24 | 108,909 |
| 2023-10-13 | $37.04 | $37.19 | $36.76 | $36.81 | $36.81 | 5,261 |
| 2023-10-12 | $37.21 | $37.34 | $36.89 | $37.04 | $37.04 | 24,564 |
| 2023-10-11 | $37.25 | $37.26 | $36.99 | $37.24 | $37.24 | 6,020 |
| 2023-10-10 | $36.88 | $37.32 | $36.88 | $37.08 | $37.08 | 9,807 |
| 2023-10-09 | $36.55 | $36.92 | $36.55 | $36.88 | $36.88 | 11,276 |
| 2023-10-06 | $35.97 | $36.71 | $35.97 | $36.67 | $36.67 | 2,816 |
| 2023-10-05 | $36.22 | $36.26 | $35.95 | $36.24 | $36.24 | 21,678 |
| 2023-10-04 | $36.00 | $36.33 | $36.00 | $36.30 | $36.30 | 19,118 |
| 2023-10-03 | $36.33 | $36.37 | $35.89 | $35.96 | $35.96 | 7,812 |
| 2023-10-02 | $36.48 | $36.52 | $36.28 | $36.50 | $36.50 | 57,115 |
| 2023-09-29 | $36.80 | $36.80 | $36.52 | $36.53 | $36.53 | 9,433 |
| 2023-09-28 | $36.35 | $36.70 | $36.35 | $36.57 | $36.57 | 3,396 |
| 2023-09-27 | $36.40 | $36.47 | $36.29 | $36.36 | $36.36 | 7,378 |
| 2023-09-26 | $36.54 | $36.57 | $36.37 | $36.37 | $36.37 | 3,659 |
| 2023-09-25 | $36.76 | $36.88 | $36.65 | $36.88 | $36.88 | 8,445 |
| 2023-09-22 | $36.96 | $37.05 | $36.76 | $36.77 | $36.77 | 1,712 |
| 2023-09-21 | $37.22 | $37.22 | $36.87 | $36.87 | $36.87 | 10,839 |
| 2023-09-20 | $37.72 | $37.72 | $37.47 | $37.47 | $37.47 | 332 |
| 2023-09-19 | $37.64 | $37.86 | $37.64 | $37.81 | $37.81 | 1,232 |
| 2023-09-18 | $37.80 | $37.98 | $37.80 | $37.87 | $37.87 | 2,950 |
| 2023-09-15 | $38.08 | $38.19 | $37.86 | $37.86 | $37.86 | 2,297 |
| 2023-09-14 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 787 |
| 2023-09-13 | $37.95 | $38.03 | $37.95 | $38.00 | $38.00 | 2,069 |
| 2023-09-12 | $37.99 | $38.11 | $37.92 | $37.95 | $37.95 | 13,715 |
| 2023-09-11 | $38.14 | $38.19 | $37.97 | $38.14 | $38.14 | 7,113 |
| 2023-09-08 | $37.97 | $38.04 | $37.84 | $37.90 | $37.90 | 4,112 |
| 2023-09-07 | $37.76 | $37.88 | $37.67 | $37.85 | $37.85 | 4,496 |
| 2023-09-06 | $38.07 | $38.11 | $37.80 | $37.97 | $37.97 | 7,622 |
| 2023-09-05 | $38.22 | $38.31 | $38.20 | $38.23 | $38.23 | 9,448 |
| 2023-09-01 | $38.39 | $38.39 | $38.30 | $38.33 | $38.33 | 5,871 |
| 2023-08-31 | $38.40 | $38.40 | $38.31 | $38.31 | $38.31 | 4,892 |
| 2023-08-30 | $38.19 | $38.37 | $38.19 | $38.32 | $38.32 | 5,858 |
| 2023-08-29 | $37.96 | $38.18 | $37.96 | $38.18 | $38.18 | 4,444 |
| 2023-08-28 | $37.64 | $37.73 | $37.53 | $37.62 | $37.62 | 8,810 |
| 2023-08-25 | $37.36 | $37.47 | $37.13 | $37.47 | $37.47 | 1,541 |
| 2023-08-24 | $37.49 | $37.54 | $37.25 | $37.25 | $37.25 | 6,210 |
| 2023-08-23 | $37.47 | $37.77 | $37.47 | $37.68 | $37.68 | 24,684 |
| 2023-08-22 | $37.51 | $37.51 | $37.29 | $37.32 | $37.32 | 14,369 |
| 2023-08-21 | $37.22 | $37.48 | $37.11 | $37.42 | $37.42 | 7,327 |
| 2023-08-18 | $37.05 | $37.23 | $37.05 | $37.19 | $37.19 | 10,339 |
| 2023-08-17 | $37.49 | $37.51 | $37.17 | $37.21 | $37.21 | 5,110 |
| 2023-08-16 | $37.60 | $37.77 | $37.46 | $37.46 | $37.46 | 22,581 |
| 2023-08-15 | $37.89 | $37.89 | $37.69 | $37.72 | $37.72 | 34,913 |
| 2023-08-14 | $37.94 | $38.06 | $37.82 | $38.06 | $38.06 | 7,491 |
| 2023-08-11 | $37.88 | $38.00 | $37.82 | $37.88 | $37.88 | 9,581 |
| 2023-08-10 | $38.13 | $38.30 | $37.87 | $37.88 | $37.88 | 26,436 |
| 2023-08-09 | $38.10 | $38.16 | $37.87 | $37.95 | $37.95 | 16,801 |
| 2023-08-08 | $38.00 | $38.14 | $37.93 | $38.14 | $38.14 | 9,670 |
| 2023-08-07 | $38.10 | $38.22 | $38.08 | $38.22 | $38.22 | 40,963 |
| 2023-08-04 | $38.21 | $38.38 | $37.95 | $37.95 | $37.95 | 54,906 |
| 2023-08-03 | $38.00 | $38.27 | $38.00 | $38.13 | $38.13 | 14,518 |
| 2023-08-02 | $38.38 | $38.38 | $38.15 | $38.18 | $38.18 | 29,799 |
| 2023-08-01 | $38.57 | $38.66 | $38.55 | $38.59 | $38.59 | 89,430 |
| 2023-07-31 | $38.63 | $38.65 | $38.58 | $38.65 | $38.65 | 28,903 |
| 2023-07-28 | $38.64 | $38.68 | $38.59 | $38.65 | $38.65 | 5,907 |
| 2023-07-27 | $38.72 | $38.75 | $38.32 | $38.34 | $38.34 | 56,283 |
| 2023-07-26 | $38.51 | $38.61 | $38.43 | $38.55 | $38.55 | 109,693 |
| 2023-07-25 | $38.45 | $38.64 | $38.45 | $38.57 | $38.57 | 24,449 |
| 2023-07-24 | $38.41 | $38.50 | $38.40 | $38.42 | $38.42 | 37,801 |
| 2023-07-21 | $38.36 | $38.47 | $38.30 | $38.34 | $38.34 | 74,357 |
| 2023-07-20 | $38.45 | $38.46 | $38.27 | $38.29 | $38.29 | 33,304 |
| 2023-07-19 | $38.45 | $38.57 | $38.42 | $38.50 | $38.50 | 44,999 |
| 2023-07-18 | $38.18 | $38.50 | $38.18 | $38.45 | $38.45 | 5,596 |
| 2023-07-17 | $38.09 | $38.28 | $38.09 | $38.25 | $38.25 | 1,739 |
| 2023-07-14 | $38.18 | $38.25 | $38.11 | $38.13 | $38.13 | 8,563 |
| 2023-07-13 | $38.04 | $38.19 | $38.02 | $38.15 | $38.15 | 6,415 |
| 2023-07-12 | $37.99 | $37.99 | $37.91 | $37.91 | $37.91 | 3,663 |
| 2023-07-11 | $37.48 | $37.66 | $37.48 | $37.66 | $37.66 | 2,746 |
| 2023-07-10 | $37.31 | $37.42 | $37.31 | $37.42 | $37.42 | 1,364 |
| 2023-07-07 | $37.09 | $37.59 | $37.09 | $37.33 | $37.33 | 12,988 |
| 2023-07-06 | $37.24 | $37.44 | $37.24 | $37.44 | $37.44 | 4,457 |
| 2023-07-05 | $37.55 | $37.75 | $37.55 | $37.70 | $37.70 | 12,877 |
| 2023-07-03 | $37.69 | $37.78 | $37.69 | $37.74 | $37.74 | 6,054 |
| 2023-06-30 | $37.53 | $37.78 | $37.53 | $37.74 | $37.74 | 7,152 |
| 2023-06-29 | $37.12 | $37.34 | $37.12 | $37.30 | $37.30 | 16,160 |
| 2023-06-28 | $37.07 | $37.25 | $37.02 | $37.16 | $37.16 | 19,639 |
| 2023-06-27 | $36.93 | $37.23 | $36.89 | $37.19 | $37.19 | 17,582 |
| 2023-06-26 | $36.96 | $36.99 | $36.84 | $36.84 | $36.84 | 25,675 |
| 2023-06-23 | $37.00 | $37.07 | $36.96 | $36.99 | $36.99 | 6,009 |
| 2023-06-22 | $36.95 | $37.18 | $36.95 | $37.17 | $37.17 | 37,194 |
| 2023-06-21 | $37.15 | $37.18 | $36.97 | $37.05 | $37.05 | 106,317 |
| 2023-06-20 | $37.22 | $37.28 | $37.07 | $37.19 | $37.19 | 49,739 |
| 2023-06-16 | $37.57 | $37.57 | $37.36 | $37.36 | $37.36 | 21,874 |
| 2023-06-15 | $37.16 | $37.50 | $37.16 | $37.44 | $37.44 | 9,058 |
| 2023-06-14 | $37.10 | $37.22 | $36.86 | $37.06 | $37.06 | 16,026 |
| 2023-06-13 | $37.06 | $37.09 | $36.97 | $37.03 | $37.03 | 43,172 |
| 2023-06-12 | $36.66 | $36.84 | $36.64 | $36.84 | $36.84 | 16,497 |
| 2023-06-09 | $36.55 | $36.69 | $36.55 | $36.57 | $36.57 | 34,154 |
| 2023-06-08 | $36.31 | $36.51 | $36.31 | $36.51 | $36.51 | 2,945 |
| 2023-06-07 | $36.42 | $36.54 | $36.27 | $36.29 | $36.29 | 7,454 |
| 2023-06-06 | $36.43 | $36.45 | $36.30 | $36.45 | $36.45 | 62,908 |
| 2023-06-05 | $36.42 | $36.52 | $36.32 | $36.34 | $36.34 | 8,556 |
| 2023-06-02 | $36.23 | $36.46 | $36.23 | $36.43 | $36.43 | 222,795 |
| 2023-06-01 | $35.65 | $35.96 | $35.63 | $35.93 | $35.93 | 4,098 |
| 2023-05-31 | $35.69 | $35.73 | $35.57 | $35.69 | $35.69 | 4,187 |
| 2023-05-30 | $35.96 | $35.96 | $35.74 | $35.83 | $35.83 | 15,642 |
| 2023-05-26 | $35.62 | $35.87 | $35.62 | $35.87 | $35.87 | 47,552 |
| 2023-05-25 | $35.40 | $35.46 | $35.32 | $35.46 | $35.46 | 12,078 |
| 2023-05-24 | $35.24 | $35.24 | $35.10 | $35.20 | $35.20 | 34,381 |
| 2023-05-23 | $35.68 | $35.68 | $35.43 | $35.43 | $35.43 | 2,695 |
| 2023-05-22 | $35.76 | $35.81 | $35.71 | $35.74 | $35.74 | 6,474 |
| 2023-05-19 | $35.80 | $35.80 | $35.63 | $35.73 | $35.73 | 12,301 |
| 2023-05-18 | $35.42 | $35.78 | $35.42 | $35.78 | $35.78 | 56,556 |
| 2023-05-17 | $35.28 | $35.50 | $35.23 | $35.50 | $35.50 | 4,264 |
| 2023-05-16 | $35.22 | $35.30 | $35.16 | $35.16 | $35.16 | 24,759 |
| 2023-05-15 | $35.24 | $35.36 | $35.24 | $35.32 | $35.32 | 7,422 |
| 2023-05-12 | $35.35 | $35.35 | $35.10 | $35.25 | $35.25 | 3,326 |
| 2023-05-11 | $35.20 | $35.29 | $35.17 | $35.29 | $35.29 | 6,954 |
| 2023-05-10 | $35.40 | $35.40 | $35.14 | $35.34 | $35.34 | 17,500 |
| 2023-05-09 | $35.21 | $35.26 | $35.19 | $35.21 | $35.21 | 9,284 |
| 2023-05-08 | $35.31 | $35.33 | $35.26 | $35.33 | $35.33 | 6,816 |
| 2023-05-05 | $35.18 | $35.37 | $35.17 | $35.31 | $35.31 | 5,266 |
| 2023-05-04 | $34.83 | $34.84 | $34.72 | $34.78 | $34.78 | 57,570 |
| 2023-05-03 | $35.24 | $35.36 | $35.01 | $35.01 | $35.01 | 13,067 |
| 2023-05-02 | $35.08 | $35.23 | $35.03 | $35.17 | $35.17 | 22,185 |
| 2023-05-01 | $35.64 | $35.64 | $35.50 | $35.52 | $35.52 | 18,303 |
| 2023-04-28 | $35.36 | $35.51 | $35.35 | $35.51 | $35.51 | 8,859 |
| 2023-04-27 | $34.98 | $35.27 | $34.98 | $35.26 | $35.26 | 10,601 |
| 2023-04-26 | $34.87 | $34.97 | $34.67 | $34.75 | $34.75 | 18,327 |
| 2023-04-25 | $35.13 | $35.17 | $34.84 | $34.88 | $34.88 | 103,506 |
| 2023-04-24 | $35.26 | $35.31 | $35.18 | $35.31 | $35.31 | 1,220,122 |
| 2023-04-21 | $35.24 | $35.32 | $35.21 | $35.27 | $35.27 | 55,838 |
| 2023-04-20 | $35.21 | $35.36 | $35.14 | $35.25 | $35.25 | 83,844 |
| 2023-04-19 | $35.40 | $35.44 | $35.26 | $35.41 | $35.41 | 16,568 |
| 2023-04-18 | $35.37 | $35.42 | $35.33 | $35.42 | $35.42 | 20,970 |
| 2023-04-17 | $35.35 | $35.37 | $35.22 | $35.37 | $35.37 | 18,710 |
| 2023-04-14 | $35.37 | $35.37 | $35.17 | $35.31 | $35.31 | 6,289 |
| 2023-04-13 | $35.14 | $35.36 | $35.07 | $35.34 | $35.34 | 9,152 |
| 2023-04-12 | $35.12 | $35.23 | $34.94 | $34.96 | $34.96 | 9,180 |
| 2023-04-11 | $35.08 | $35.21 | $35.08 | $35.09 | $35.09 | 8,544 |
| 2023-04-10 | $34.88 | $35.07 | $34.87 | $35.06 | $35.06 | 13,778 |
| 2023-04-06 | $34.89 | $35.07 | $34.89 | $35.05 | $35.05 | 13,282 |
| 2023-04-05 | $34.94 | $34.96 | $34.82 | $34.96 | $34.96 | 14,640 |
| 2023-04-04 | $35.18 | $35.21 | $34.96 | $35.02 | $35.02 | 21,908 |
| 2023-04-03 | $35.13 | $35.22 | $35.03 | $35.18 | $35.18 | 6,913 |
| 2023-03-31 | $34.77 | $35.05 | $34.65 | $35.05 | $35.05 | 20,874 |
| 2023-03-30 | $34.67 | $34.71 | $34.54 | $34.66 | $34.66 | 20,493 |
| 2023-03-29 | $34.41 | $34.49 | $34.38 | $34.46 | $34.46 | 21,918 |
| 2023-03-28 | $34.11 | $34.14 | $34.02 | $34.14 | $34.14 | 14,550 |
| 2023-03-27 | $34.30 | $34.34 | $34.15 | $34.20 | $34.20 | 8,688 |
| 2023-03-24 | $33.86 | $34.11 | $33.77 | $34.11 | $34.11 | 11,435 |
| 2023-03-23 | $34.18 | $34.34 | $33.85 | $34.02 | $34.02 | 18,477 |
| 2023-03-22 | $34.30 | $34.41 | $33.98 | $33.98 | $33.98 | 9,374 |
| 2023-03-21 | $34.23 | $34.37 | $34.15 | $34.37 | $34.37 | 50,288 |
| 2023-03-20 | $33.75 | $34.01 | $33.75 | $34.01 | $34.01 | 237,863 |
| 2023-03-17 | $33.95 | $33.95 | $33.75 | $33.76 | $33.76 | 1,739 |
| 2023-03-16 | $33.39 | $34.03 | $33.38 | $34.01 | $34.01 | 10,453 |
| 2023-03-15 | $33.43 | $33.56 | $33.29 | $33.53 | $33.53 | 89,505 |
| 2023-03-14 | $33.72 | $33.82 | $33.46 | $33.73 | $33.73 | 45,522 |
| 2023-03-13 | $33.04 | $33.60 | $33.04 | $33.34 | $33.34 | 7,176 |
| 2023-03-10 | $33.56 | $33.70 | $33.26 | $33.33 | $33.33 | 8,841 |
| 2023-03-09 | $34.27 | $34.35 | $33.69 | $33.74 | $33.74 | 13,454 |
| 2023-03-08 | $34.18 | $34.25 | $34.06 | $34.22 | $34.22 | 19,482 |
| 2023-03-07 | $34.61 | $34.61 | $34.18 | $34.18 | $34.18 | 10,559 |
| 2023-03-06 | $34.65 | $34.79 | $34.61 | $34.61 | $34.61 | 4,443 |
| 2023-03-03 | $34.26 | $34.60 | $34.26 | $34.60 | $34.60 | 10,707 |
| 2023-03-02 | $33.79 | $34.16 | $33.79 | $34.16 | $34.16 | 12,137 |
| 2023-03-01 | $34.10 | $34.10 | $33.90 | $33.95 | $33.95 | 10,861 |
| 2023-02-28 | $34.00 | $34.22 | $34.00 | $34.07 | $34.07 | 32,025 |
| 2023-02-27 | $34.29 | $34.35 | $34.11 | $34.15 | $34.15 | 59,210 |
| 2023-02-24 | $34.02 | $34.09 | $33.93 | $34.05 | $34.05 | 15,067 |
| 2023-02-23 | $34.39 | $34.44 | $34.11 | $34.37 | $34.37 | 31,742 |
| 2023-02-22 | $34.23 | $34.39 | $34.14 | $34.20 | $34.20 | 11,584 |
| 2023-02-21 | $34.57 | $34.57 | $34.24 | $34.24 | $34.24 | 41,169 |
| 2023-02-17 | $34.84 | $34.84 | $34.58 | $34.78 | $34.78 | 16,681 |
| 2023-02-16 | $35.02 | $35.09 | $34.87 | $34.87 | $34.87 | 6,828 |
| 2023-02-15 | $35.07 | $35.17 | $35.05 | $35.15 | $35.15 | 15,348 |
| 2023-02-14 | $35.19 | $35.19 | $34.85 | $35.13 | $35.13 | 12,828 |
| 2023-02-13 | $34.84 | $35.13 | $34.84 | $35.08 | $35.08 | 4,499 |
| 2023-02-10 | $34.78 | $34.83 | $34.67 | $34.79 | $34.79 | 65,968 |
| 2023-02-09 | $35.15 | $35.15 | $34.76 | $34.76 | $34.76 | 10,966 |
| 2023-02-08 | $35.17 | $35.17 | $34.96 | $34.99 | $34.99 | 20,385 |
| 2023-02-07 | $34.88 | $35.32 | $34.88 | $35.32 | $35.32 | 18,100 |
| 2023-02-06 | $34.88 | $35.02 | $34.86 | $34.92 | $34.92 | 12,833 |
| 2023-02-03 | $35.21 | $35.35 | $35.05 | $35.11 | $35.11 | 26,075 |
| 2023-02-02 | $35.24 | $35.45 | $35.19 | $35.42 | $35.42 | 12,415 |
| 2023-02-01 | $34.69 | $35.13 | $34.58 | $34.97 | $34.97 | 10,966 |
| 2023-01-31 | $34.35 | $34.73 | $34.35 | $34.73 | $34.73 | 8,823 |
| 2023-01-30 | $34.56 | $34.56 | $34.34 | $34.34 | $34.34 | 4,369 |
| 2023-01-27 | $34.65 | $34.81 | $34.60 | $34.70 | $34.70 | 5,559 |
| 2023-01-26 | $34.50 | $34.57 | $34.32 | $34.57 | $34.57 | 10,258 |
| 2023-01-25 | $34.03 | $34.33 | $33.84 | $34.31 | $34.31 | 158,935 |
| 2023-01-24 | $34.25 | $34.35 | $34.18 | $34.31 | $34.31 | 44,791 |
| 2023-01-23 | $34.03 | $34.47 | $34.03 | $34.34 | $34.34 | 32,135 |
| 2023-01-20 | $33.68 | $34.03 | $33.68 | $34.03 | $34.03 | 10,520 |
| 2023-01-19 | $33.54 | $33.68 | $33.47 | $33.56 | $33.56 | 14,455 |
| 2023-01-18 | $34.26 | $34.29 | $33.72 | $33.78 | $33.78 | 11,659 |
| 2023-01-17 | $34.20 | $34.28 | $34.07 | $34.13 | $34.13 | 56,062 |
| 2023-01-13 | $33.97 | $34.18 | $33.94 | $34.15 | $34.15 | 12,427 |
| 2023-01-12 | $34.05 | $34.08 | $33.83 | $34.02 | $34.02 | 16,135 |
| 2023-01-11 | $33.74 | $33.93 | $33.68 | $33.91 | $33.91 | 4,728 |
| 2023-01-10 | $33.41 | $33.60 | $33.34 | $33.59 | $33.59 | 5,122 |
| 2023-01-09 | $33.54 | $33.72 | $33.41 | $33.41 | $33.41 | 4,452 |
| 2023-01-06 | $32.91 | $33.45 | $32.91 | $33.40 | $33.40 | 8,340 |
| 2023-01-05 | $32.99 | $32.99 | $32.83 | $32.83 | $32.83 | 93,610 |
| 2023-01-04 | $33.05 | $33.29 | $32.93 | $33.10 | $33.10 | 13,522 |
| 2023-01-03 | $33.14 | $33.18 | $32.79 | $32.92 | $32.92 | 9,842 |
| 2022-12-30 | $32.90 | $33.01 | $32.80 | $33.01 | $33.01 | 23,333 |
| 2022-12-29 | $33.03 | $33.14 | $32.96 | $33.07 | $33.07 | 11,217 |
| 2022-12-28 | $33.06 | $33.08 | $32.69 | $32.71 | $32.71 | 93,596 |
| 2022-12-27 | $33.01 | $33.07 | $32.87 | $32.99 | $32.99 | 37,982 |
| 2022-12-23 | $32.83 | $33.04 | $32.78 | $33.02 | $33.02 | 8,526 |
| 2022-12-22 | $33.12 | $33.12 | $32.53 | $32.93 | $32.93 | 26,657 |
| 2022-12-21 | $33.03 | $33.30 | $33.03 | $33.24 | $33.24 | 107,190 |
| 2022-12-20 | $32.78 | $32.96 | $32.78 | $32.92 | $32.92 | 11,046 |
| 2022-12-19 | $33.08 | $33.08 | $32.75 | $32.83 | $32.83 | 69,724 |
| 2022-12-16 | $33.34 | $33.36 | $32.87 | $33.11 | $33.11 | 19,779 |
| 2022-12-15 | $33.68 | $33.68 | $33.20 | $33.28 | $33.28 | 40,933 |
| 2022-12-14 | $34.15 | $34.27 | $33.81 | $33.90 | $33.90 | 13,792 |
| 2022-12-13 | $34.58 | $34.58 | $33.96 | $34.06 | $34.06 | 163,319 |
| 2022-12-12 | $33.55 | $33.87 | $33.55 | $33.87 | $33.87 | 19,544 |
| 2022-12-09 | $33.72 | $33.77 | $33.57 | $33.57 | $33.57 | 7,220 |
| 2022-12-08 | $33.69 | $33.74 | $33.58 | $33.71 | $33.71 | 14,952 |
| 2022-12-07 | $33.47 | $33.66 | $33.47 | $33.49 | $33.49 | 10,385 |
| 2022-12-06 | $33.85 | $33.85 | $33.41 | $33.53 | $33.53 | 17,535 |
| 2022-12-05 | $34.15 | $34.15 | $33.80 | $33.87 | $33.87 | 37,683 |
| 2022-12-02 | $34.10 | $34.28 | $34.10 | $34.25 | $34.25 | 97,381 |
| 2022-12-01 | $34.27 | $34.32 | $34.14 | $34.27 | $34.27 | 91,603 |
| 2022-11-30 | $33.61 | $34.27 | $33.50 | $34.26 | $34.26 | 20,584 |
| 2022-11-29 | $33.63 | $33.69 | $33.49 | $33.58 | $33.58 | 19,830 |
| 2022-11-28 | $33.75 | $33.84 | $33.56 | $33.65 | $33.65 | 26,240 |
| 2022-11-25 | $33.98 | $34.02 | $33.94 | $33.96 | $33.96 | 5,436 |
| 2022-11-23 | $33.79 | $34.00 | $33.79 | $33.93 | $33.93 | 64,085 |
| 2022-11-22 | $33.64 | $33.80 | $33.53 | $33.79 | $33.79 | 24,628 |
| 2022-11-21 | $33.52 | $33.54 | $33.39 | $33.50 | $33.50 | 21,274 |
| 2022-11-18 | $33.66 | $33.66 | $33.38 | $33.59 | $33.59 | 26,948 |
| 2022-11-17 | $33.25 | $33.45 | $33.22 | $33.42 | $33.42 | 27,831 |
| 2022-11-16 | $33.59 | $33.63 | $33.46 | $33.49 | $33.49 | 22,497 |
| 2022-11-15 | $33.75 | $33.87 | $33.47 | $33.67 | $33.67 | 27,467 |
| 2022-11-14 | $33.63 | $33.76 | $33.49 | $33.49 | $33.49 | 63,326 |
| 2022-11-11 | $33.51 | $33.67 | $33.35 | $33.61 | $33.61 | 154,130 |
| 2022-11-10 | $33.06 | $33.44 | $32.98 | $33.39 | $33.39 | 226,944 |
| 2022-11-09 | $32.48 | $32.59 | $32.17 | $32.22 | $32.22 | 100,216 |
| 2022-11-08 | $32.64 | $32.85 | $32.41 | $32.67 | $32.67 | 596,302 |
| 2022-11-07 | $32.42 | $32.58 | $32.28 | $32.57 | $32.57 | 134,378 |
| 2022-11-04 | $32.43 | $32.48 | $31.96 | $32.34 | $32.34 | 90,645 |
| 2022-11-03 | $32.02 | $32.17 | $31.89 | $32.00 | $32.00 | 164,467 |
| 2022-11-02 | $32.77 | $33.00 | $32.21 | $32.21 | $32.21 | 215,313 |
| 2022-11-01 | $33.04 | $33.10 | $32.73 | $32.83 | $32.83 | 93,578 |
| 2022-10-31 | $32.86 | $32.98 | $32.81 | $32.89 | $32.89 | 169,592 |
| 2022-10-28 | $32.45 | $33.03 | $32.45 | $33.02 | $33.02 | 197,253 |
| 2022-10-27 | $32.67 | $32.76 | $32.48 | $32.51 | $32.51 | 303,373 |
| 2022-10-26 | $32.58 | $32.90 | $32.52 | $32.64 | $32.64 | 2,451,391 |
| 2022-10-25 | $32.40 | $32.93 | $32.38 | $32.73 | $32.73 | 234,922 |
| 2022-10-24 | $32.34 | $32.48 | $32.05 | $32.35 | $32.35 | 1,369,170 |
| 2022-10-21 | $31.48 | $32.22 | $31.31 | $32.18 | $32.18 | 684,545 |
| 2022-10-20 | $31.70 | $31.99 | $31.40 | $31.49 | $31.49 | 125,543 |
| 2022-10-19 | $31.79 | $31.87 | $31.56 | $31.68 | $31.68 | 47,361 |
| 2022-10-18 | $32.26 | $32.26 | $31.67 | $31.87 | $31.87 | 46,619 |
| 2022-10-17 | $31.34 | $31.68 | $31.33 | $31.57 | $31.57 | 26,221 |
| 2022-10-14 | $31.70 | $31.70 | $30.84 | $30.84 | $30.84 | 13,939 |
| 2022-10-13 | $30.25 | $31.57 | $30.25 | $31.53 | $31.53 | 48,866 |
| 2022-10-12 | $30.93 | $30.99 | $30.80 | $30.80 | $30.80 | 30,774 |
| 2022-10-11 | $30.94 | $31.26 | $30.85 | $30.87 | $30.87 | 9,205 |
| 2022-10-10 | $31.26 | $31.26 | $30.89 | $31.14 | $31.14 | 15,151 |
| 2022-10-07 | $31.77 | $31.77 | $31.14 | $31.25 | $31.25 | 12,080 |
| 2022-10-06 | $32.25 | $32.25 | $32.06 | $32.09 | $32.09 | 14,079 |
| 2022-10-05 | $32.11 | $32.42 | $31.98 | $32.28 | $32.28 | 25,335 |
| 2022-10-04 | $31.90 | $32.35 | $31.90 | $32.32 | $32.32 | 20,211 |
| 2022-10-03 | $31.35 | $31.64 | $31.32 | $31.57 | $31.57 | 9,641 |
| 2022-09-30 | $31.31 | $31.31 | $30.84 | $30.84 | $30.84 | 11,105 |
| 2022-09-29 | $31.08 | $31.29 | $30.99 | $31.22 | $31.22 | 31,509 |
| 2022-09-28 | $31.31 | $31.91 | $31.31 | $31.82 | $31.82 | 17,976 |
| 2022-09-27 | $31.51 | $31.53 | $31.07 | $31.26 | $31.26 | 11,018 |
| 2022-09-26 | $31.53 | $31.61 | $31.28 | $31.35 | $31.35 | 12,987 |
| 2022-09-23 | $31.62 | $31.62 | $31.28 | $31.50 | $31.50 | 9,733 |
| 2022-09-22 | $32.01 | $32.19 | $31.92 | $32.02 | $32.02 | 57,676 |
| 2022-09-21 | $32.67 | $32.85 | $32.28 | $32.28 | $32.28 | 1,090,974 |
| 2022-09-20 | $32.58 | $32.65 | $32.44 | $32.59 | $32.59 | 61,441 |
| 2022-09-19 | $32.67 | $32.85 | $32.67 | $32.85 | $32.85 | 7,128 |
| 2022-09-16 | $32.47 | $32.65 | $32.46 | $32.65 | $32.65 | 1,912 |
| 2022-09-15 | $33.01 | $33.01 | $32.79 | $32.79 | $32.79 | 1,462 |
| 2022-09-14 | $32.94 | $32.96 | $32.77 | $32.96 | $32.96 | 3,409 |
| 2022-09-13 | $33.23 | $33.23 | $32.90 | $32.90 | $32.90 | 27,548 |
| 2022-09-12 | $33.58 | $33.61 | $33.55 | $33.59 | $33.59 | 30,558 |
| 2022-09-09 | $33.43 | $33.51 | $33.41 | $33.43 | $33.43 | 13,628 |
| 2022-09-08 | $33.15 | $33.20 | $32.98 | $33.20 | $33.20 | 1,151 |
| 2022-09-07 | $33.03 | $33.08 | $32.99 | $33.08 | $33.08 | 7,172 |
| 2022-09-06 | $32.85 | $32.85 | $32.70 | $32.70 | $32.70 | 391 |
| 2022-09-02 | $33.13 | $33.13 | $32.76 | $32.76 | $32.76 | 287 |
| 2022-09-01 | $32.82 | $32.92 | $32.74 | $32.92 | $32.92 | 5,474 |
| 2022-08-31 | $32.96 | $33.03 | $32.91 | $32.91 | $32.91 | 1,425 |
| 2022-08-30 | $32.92 | $33.00 | $32.92 | $32.96 | $32.96 | 500 |
| 2022-08-29 | $33.14 | $33.25 | $33.07 | $33.08 | $33.08 | 4,110 |
| 2022-08-26 | $33.39 | $33.39 | $33.24 | $33.24 | $33.24 | 831 |
| 2022-08-25 | $33.57 | $33.74 | $33.56 | $33.74 | $33.74 | 4,206 |
| 2022-08-24 | $33.48 | $33.54 | $33.47 | $33.54 | $33.54 | 15,303 |
| 2022-08-23 | $33.56 | $33.59 | $33.43 | $33.49 | $33.49 | 9,144 |
| 2022-08-22 | $33.58 | $33.58 | $33.44 | $33.50 | $33.50 | 7,108 |
| 2022-08-19 | $33.96 | $33.96 | $33.79 | $33.84 | $33.84 | 11,317 |
| 2022-08-18 | $34.08 | $34.08 | $33.94 | $34.04 | $34.04 | 52,013 |
| 2022-08-17 | $34.06 | $34.06 | $34.02 | $34.05 | $34.05 | 7,094 |
| 2022-08-16 | $34.07 | $34.19 | $34.05 | $34.14 | $34.14 | 15,304 |
| 2022-08-15 | $33.98 | $34.16 | $33.97 | $34.10 | $34.10 | 4,855 |
| 2022-08-12 | $33.82 | $34.03 | $33.82 | $34.03 | $34.03 | 4,413 |
| 2022-08-11 | $33.82 | $33.82 | $33.74 | $33.74 | $33.74 | 1,357 |
| 2022-08-10 | $33.75 | $33.80 | $33.71 | $33.75 | $33.75 | 648 |
| 2022-08-09 | $33.43 | $33.43 | $33.38 | $33.38 | $33.38 | 4,609 |
| 2022-08-08 | $33.65 | $33.68 | $33.45 | $33.46 | $33.46 | 60,577 |
| 2022-08-05 | $33.46 | $33.47 | $33.39 | $33.46 | $33.46 | 1,477 |
| 2022-08-04 | $33.46 | $33.52 | $33.44 | $33.47 | $33.47 | 2,003 |
| 2022-08-03 | $33.41 | $33.51 | $33.40 | $33.51 | $33.51 | 4,276 |
| 2022-08-02 | $33.23 | $33.43 | $33.21 | $33.21 | $33.21 | 4,866 |
| 2022-08-01 | $33.32 | $33.43 | $33.30 | $33.34 | $33.34 | 135,217 |
| 2022-07-29 | $33.33 | $33.42 | $33.32 | $33.41 | $33.41 | 12,693 |
| 2022-07-28 | $33.05 | $33.18 | $33.05 | $33.17 | $33.17 | 1,448 |
| 2022-07-27 | $32.76 | $32.98 | $32.73 | $32.97 | $32.97 | 2,253 |
| 2022-07-26 | $32.55 | $32.55 | $32.40 | $32.48 | $32.48 | 4,591 |
| 2022-07-25 | $32.59 | $32.68 | $32.58 | $32.68 | $32.68 | 8,762 |
| 2022-07-22 | $32.74 | $32.74 | $32.55 | $32.60 | $32.60 | 55,230 |
| 2022-07-21 | $32.67 | $32.81 | $32.62 | $32.79 | $32.79 | 4,596 |
| 2022-07-20 | $32.55 | $32.68 | $32.55 | $32.60 | $32.60 | 5,055 |
| 2022-07-19 | $32.17 | $32.52 | $32.17 | $32.50 | $32.50 | 867 |
| 2022-07-18 | $32.27 | $32.27 | $31.95 | $32.02 | $32.02 | 7,579 |
| 2022-07-15 | $32.00 | $32.12 | $32.00 | $32.12 | $32.12 | 3,674 |
| 2022-07-14 | $31.48 | $31.74 | $31.36 | $31.74 | $31.74 | 1,190 |
| 2022-07-13 | $31.66 | $31.86 | $31.57 | $31.84 | $31.84 | 4,683 |
| 2022-07-12 | $32.07 | $32.10 | $31.86 | $31.87 | $31.87 | 3,933 |
| 2022-07-11 | $32.08 | $32.16 | $32.02 | $32.02 | $32.02 | 73,077 |
| 2022-07-08 | $32.32 | $32.32 | $32.28 | $32.28 | $32.28 | 2,055 |
| 2022-07-07 | $32.05 | $32.25 | $32.05 | $32.25 | $32.25 | 3,786 |
| 2022-07-06 | $31.76 | $32.02 | $31.76 | $31.95 | $31.95 | 1,725 |
| 2022-07-05 | $31.44 | $31.86 | $31.43 | $31.86 | $31.86 | 3,237 |
| 2022-07-01 | $31.55 | $31.84 | $31.51 | $31.84 | $31.84 | 1,574 |
| 2022-06-30 | $31.41 | $31.73 | $31.41 | $31.55 | $31.55 | 2,621 |
| 2022-06-29 | $31.83 | $31.83 | $31.71 | $31.78 | $31.78 | 4,548 |
| 2022-06-28 | $32.30 | $32.30 | $31.79 | $31.79 | $31.79 | 2,572 |
| 2022-06-27 | $32.32 | $32.32 | $32.16 | $32.16 | $32.16 | 5,959 |
| 2022-06-24 | $32.05 | $32.18 | $32.04 | $32.18 | $32.18 | 2,159 |
| 2022-06-23 | $31.53 | $31.60 | $31.36 | $31.60 | $31.60 | 8,356 |
| 2022-06-22 | $31.44 | $31.52 | $31.39 | $31.45 | $31.45 | 6,494 |
| 2022-06-21 | $31.32 | $31.49 | $31.32 | $31.41 | $31.41 | 11,832 |
| 2022-06-17 | $30.90 | $31.04 | $30.67 | $30.92 | $30.92 | 19,779 |
| 2022-06-16 | $30.78 | $30.86 | $30.70 | $30.82 | $30.82 | 5,299 |
| 2022-06-15 | $31.44 | $31.57 | $31.33 | $31.57 | $31.57 | 4,690 |
| 2022-06-14 | $31.27 | $31.27 | $31.00 | $31.19 | $31.19 | 3,404 |
| 2022-06-13 | $31.42 | $31.45 | $31.17 | $31.17 | $31.17 | 6,114 |
| 2022-06-10 | $32.13 | $32.15 | $32.02 | $32.06 | $32.06 | 27,547 |
| 2022-06-09 | $33.08 | $33.12 | $32.65 | $32.65 | $32.65 | 17,450 |
| 2022-06-08 | $33.26 | $33.26 | $33.12 | $33.12 | $33.12 | 1,288 |
| 2022-06-07 | $33.10 | $33.31 | $33.10 | $33.31 | $33.31 | 3,917 |
| 2022-06-06 | $33.20 | $33.20 | $33.09 | $33.14 | $33.14 | 2,030 |
| 2022-06-03 | $33.20 | $33.20 | $33.01 | $33.11 | $33.11 | 15,041 |
| 2022-06-02 | $33.10 | $33.40 | $33.10 | $33.37 | $33.37 | 8,742 |
| 2022-06-01 | $33.21 | $33.21 | $32.97 | $32.98 | $32.98 | 45,571 |
| 2022-05-31 | $33.15 | $33.30 | $33.05 | $33.16 | $33.16 | 40,103 |
| 2022-05-27 | $33.10 | $33.26 | $33.10 | $33.26 | $33.26 | 3,464 |
| 2022-05-26 | $32.51 | $32.80 | $32.51 | $32.79 | $32.79 | 2,201 |
| 2022-05-25 | $32.25 | $32.37 | $32.19 | $32.37 | $32.37 | 476,777 |
| 2022-05-24 | $32.14 | $32.16 | $31.87 | $32.16 | $32.16 | 12,239 |
| 2022-05-23 | $32.16 | $32.35 | $32.05 | $32.32 | $32.32 | 17,886 |
| 2022-05-20 | $32.09 | $32.14 | $31.46 | $31.97 | $31.97 | 34,039 |
| 2022-05-19 | $31.91 | $32.08 | $31.88 | $31.96 | $31.96 | 5,527 |
| 2022-05-18 | $32.55 | $32.56 | $31.97 | $32.02 | $32.02 | 17,986 |
| 2022-05-17 | $32.88 | $32.91 | $32.76 | $32.88 | $32.88 | 6,845 |
| 2022-05-16 | $32.49 | $32.60 | $32.41 | $32.46 | $32.46 | 11,329 |
| 2022-05-13 | $32.21 | $32.57 | $32.21 | $32.53 | $32.53 | 5,302 |
| 2022-05-12 | $31.91 | $32.14 | $31.70 | $32.09 | $32.09 | 16,085 |
| 2022-05-11 | $32.38 | $32.58 | $32.03 | $32.03 | $32.03 | 11,804 |
| 2022-05-10 | $32.69 | $32.69 | $32.16 | $32.34 | $32.34 | 15,089 |
| 2022-05-09 | $32.57 | $32.66 | $32.18 | $32.23 | $32.23 | 144,903 |
| 2022-05-06 | $32.90 | $33.04 | $32.80 | $33.04 | $33.04 | 7,802 |
| 2022-05-05 | $33.62 | $33.62 | $32.91 | $33.12 | $33.12 | 31,696 |
| 2022-05-04 | $33.24 | $33.93 | $33.12 | $33.93 | $33.93 | 16,082 |
| 2022-05-03 | $33.17 | $33.32 | $33.16 | $33.26 | $33.26 | 6,764 |
| 2022-05-02 | $32.92 | $33.18 | $32.62 | $33.18 | $33.18 | 9,088 |
| 2022-04-29 | $33.65 | $33.66 | $32.99 | $32.99 | $32.99 | 6,813 |
| 2022-04-28 | $33.56 | $33.91 | $33.32 | $33.78 | $33.78 | 12,618 |
| 2022-04-27 | $33.46 | $33.58 | $33.20 | $33.26 | $33.26 | 43,839 |
| 2022-04-26 | $33.44 | $33.57 | $33.25 | $33.25 | $33.25 | 21,538 |
| 2022-04-25 | $33.57 | $33.92 | $33.42 | $33.92 | $33.92 | 38,626 |
| 2022-04-22 | $34.38 | $34.38 | $33.76 | $33.76 | $33.76 | 10,679 |
| 2022-04-21 | $34.72 | $34.95 | $34.34 | $34.37 | $34.37 | 31,746 |
| 2022-04-20 | $34.75 | $34.85 | $34.62 | $34.71 | $34.71 | 877,068 |
| 2022-04-19 | $34.34 | $34.77 | $34.34 | $34.74 | $34.74 | 30,655 |
| 2022-04-18 | $34.35 | $34.41 | $34.25 | $34.30 | $34.30 | 9,256 |
| 2022-04-14 | $34.60 | $34.60 | $34.35 | $34.35 | $34.35 | 4,238 |
| 2022-04-13 | $34.39 | $34.61 | $34.37 | $34.61 | $34.61 | 15,356 |
| 2022-04-12 | $34.58 | $34.60 | $34.25 | $34.40 | $34.40 | 4,576 |
| 2022-04-11 | $34.55 | $34.57 | $34.47 | $34.47 | $34.47 | 1,955 |
| 2022-04-08 | $34.92 | $34.92 | $34.74 | $34.74 | $34.74 | 5,514 |
| 2022-04-07 | $34.79 | $34.96 | $34.63 | $34.90 | $34.90 | 11,662 |
| 2022-04-06 | $34.68 | $34.83 | $34.64 | $34.79 | $34.79 | 100,255 |
| 2022-04-05 | $35.09 | $35.27 | $34.98 | $34.98 | $34.98 | 8,567 |
| 2022-04-04 | $35.03 | $35.24 | $35.03 | $35.21 | $35.21 | 3,628 |
| 2022-04-01 | $35.06 | $35.06 | $34.91 | $34.99 | $34.99 | 13,741 |
| 2022-03-31 | $35.32 | $35.32 | $34.99 | $34.99 | $34.99 | 15,459 |
| 2022-03-30 | $35.41 | $35.41 | $35.25 | $35.25 | $35.25 | 46,268 |
| 2022-03-29 | $35.28 | $35.44 | $35.27 | $35.41 | $35.41 | 23,902 |
| 2022-03-28 | $35.03 | $35.22 | $34.94 | $35.22 | $35.22 | 142,861 |
| 2022-03-25 | $34.94 | $35.05 | $34.87 | $35.00 | $35.00 | 19,851 |
| 2022-03-24 | $34.67 | $34.90 | $34.67 | $34.90 | $34.90 | 8,848 |
| 2022-03-23 | $34.71 | $34.83 | $34.57 | $34.57 | $34.57 | 325,828 |
| 2022-03-22 | $34.88 | $34.92 | $34.82 | $34.88 | $34.88 | 38,231 |
| 2022-03-21 | $34.56 | $34.72 | $34.50 | $34.64 | $34.64 | 24,253 |
| 2022-03-18 | $34.21 | $34.62 | $34.21 | $34.60 | $34.60 | 42,967 |
| 2022-03-17 | $34.00 | $34.42 | $34.00 | $34.42 | $34.42 | 512,930 |
| 2022-03-16 | $33.93 | $34.14 | $33.72 | $34.14 | $34.14 | 11,678 |
| 2022-03-15 | $33.16 | $33.61 | $33.16 | $33.61 | $33.61 | 6,375 |
| 2022-03-14 | $33.35 | $33.51 | $33.01 | $33.11 | $33.11 | 33,629 |
| 2022-03-11 | $33.65 | $33.65 | $33.27 | $33.27 | $33.27 | 14,618 |
| 2022-03-10 | $33.42 | $33.60 | $33.28 | $33.59 | $33.59 | 4,594 |
| 2022-03-09 | $33.56 | $33.71 | $33.52 | $33.68 | $33.68 | 1,338 |
| 2022-03-08 | $33.15 | $33.35 | $33.03 | $33.11 | $33.11 | 3,538 |
| 2022-03-07 | $33.64 | $33.64 | $33.16 | $33.16 | $33.16 | 13,261 |
| 2022-03-04 | $33.85 | $33.91 | $33.66 | $33.91 | $33.91 | 3,041 |
| 2022-03-03 | $34.27 | $34.27 | $33.99 | $34.07 | $34.07 | 7,084 |
| 2022-03-02 | $33.98 | $34.29 | $33.97 | $34.19 | $34.19 | 13,053 |
| 2022-03-01 | $34.16 | $34.16 | $33.68 | $33.75 | $33.75 | 29,522 |
| 2022-02-28 | $33.83 | $34.26 | $33.83 | $34.20 | $34.20 | 29,023 |
| 2022-02-25 | $33.85 | $34.26 | $33.79 | $34.22 | $34.22 | 21,418 |
| 2022-02-24 | $32.65 | $33.71 | $32.65 | $33.70 | $33.70 | 25,112 |
| 2022-02-23 | $34.01 | $34.01 | $33.40 | $33.41 | $33.41 | 45,958 |
| 2022-02-22 | $33.83 | $34.03 | $33.65 | $33.83 | $33.83 | 22,655 |
| 2022-02-18 | $34.11 | $34.17 | $33.94 | $34.06 | $34.06 | 5,188 |
| 2022-02-17 | $34.36 | $34.44 | $34.18 | $34.21 | $34.21 | 40,372 |
| 2022-02-16 | $34.44 | $34.74 | $34.44 | $34.70 | $34.70 | 29,611 |
| 2022-02-15 | $34.58 | $34.61 | $34.48 | $34.60 | $34.60 | 8,337 |
| 2022-02-14 | $34.30 | $34.31 | $34.04 | $34.24 | $34.24 | 16,132 |
| 2022-02-11 | $34.73 | $34.78 | $34.24 | $34.36 | $34.36 | 66,728 |
| 2022-02-10 | $34.96 | $35.18 | $34.72 | $34.72 | $34.72 | 16,668 |
| 2022-02-09 | $34.96 | $35.18 | $34.96 | $35.16 | $35.16 | 10,615 |
| 2022-02-08 | $34.65 | $34.89 | $34.58 | $34.86 | $34.86 | 27,070 |
| 2022-02-07 | $34.81 | $34.82 | $34.64 | $34.66 | $34.66 | 11,774 |
| 2022-02-04 | $34.62 | $34.90 | $34.47 | $34.73 | $34.73 | 25,951 |
| 2022-02-03 | $34.73 | $34.82 | $34.62 | $34.62 | $34.62 | 3,021 |
| 2022-02-02 | $35.00 | $35.17 | $34.97 | $35.14 | $35.14 | 7,716 |
| 2022-02-01 | $34.73 | $34.95 | $34.73 | $34.95 | $34.95 | 1,571 |
| 2022-01-31 | $34.40 | $34.82 | $34.40 | $34.80 | $34.80 | 18,060 |
| 2022-01-28 | $33.70 | $34.42 | $33.70 | $34.42 | $34.42 | 16,735 |
| 2022-01-27 | $34.16 | $34.26 | $33.78 | $33.89 | $33.89 | 53,678 |
| 2022-01-26 | $34.24 | $34.48 | $33.82 | $33.98 | $33.98 | 102,807 |
| 2022-01-25 | $33.53 | $34.05 | $33.53 | $33.96 | $33.96 | 81,373 |
| 2022-01-24 | $33.86 | $34.22 | $33.22 | $34.22 | $34.22 | 23,880 |
| 2022-01-21 | $34.55 | $34.59 | $34.17 | $34.17 | $34.17 | 45,002 |
| 2022-01-20 | $35.09 | $35.10 | $34.60 | $34.60 | $34.60 | 9,638 |
| 2022-01-19 | $35.11 | $35.11 | $34.85 | $34.85 | $34.85 | 28,775 |
| 2022-01-18 | $35.09 | $35.13 | $34.97 | $34.99 | $34.99 | 11,113 |
| 2022-01-14 | $35.22 | $35.35 | $35.17 | $35.35 | $35.35 | 34,863 |
| 2022-01-13 | $35.57 | $35.57 | $35.33 | $35.33 | $35.33 | 505 |
| 2022-01-12 | $35.57 | $35.65 | $35.57 | $35.63 | $35.63 | 1,268 |
| 2022-01-11 | $35.31 | $35.60 | $35.31 | $35.60 | $35.60 | 1,951 |
| 2022-01-10 | $35.18 | $35.40 | $35.06 | $35.40 | $35.40 | 3,413 |
| 2022-01-07 | $35.38 | $35.45 | $35.32 | $35.32 | $35.32 | 16,415 |
| 2022-01-06 | $35.46 | $35.53 | $35.40 | $35.44 | $35.44 | 9,896 |
| 2022-01-05 | $35.70 | $35.77 | $35.48 | $35.48 | $35.48 | 20,319 |
| 2022-01-04 | $35.81 | $35.87 | $35.73 | $35.83 | $35.83 | 14,121 |
| 2022-01-03 | $35.70 | $35.84 | $35.70 | $35.84 | $35.84 | 24,690 |
| 2021-12-31 | $35.62 | $35.75 | $35.61 | $35.72 | $35.72 | 3,312 |
| 2021-12-30 | $35.73 | $35.79 | $35.65 | $35.65 | $35.65 | 5,344 |
| 2021-12-29 | $35.72 | $35.72 | $35.70 | $35.70 | $35.70 | 1,190 |
| 2021-12-28 | $35.74 | $35.75 | $35.69 | $35.69 | $35.69 | 996 |
| 2021-12-27 | $35.47 | $35.69 | $35.47 | $35.64 | $35.64 | 14,069 |
| 2021-12-23 | $35.47 | $35.56 | $35.43 | $35.51 | $35.51 | 12,380 |
| 2021-12-22 | $35.22 | $35.43 | $35.20 | $35.43 | $35.43 | 26,169 |
| 2021-12-21 | $34.94 | $35.18 | $34.94 | $35.13 | $35.13 | 5,412 |
| 2021-12-20 | $34.77 | $34.81 | $34.61 | $34.81 | $34.81 | 12,573 |
| 2021-12-17 | $35.03 | $35.21 | $35.01 | $35.04 | $35.04 | 8,198 |
| 2021-12-16 | $35.35 | $35.46 | $35.21 | $35.23 | $35.23 | 6,761 |
| 2021-12-15 | $35.19 | $35.40 | $35.01 | $35.40 | $35.40 | 8,737 |
| 2021-12-14 | $35.13 | $35.13 | $35.01 | $35.09 | $35.09 | 8,871 |
| 2021-12-13 | $35.40 | $35.40 | $35.19 | $35.24 | $35.24 | 7,142 |
| 2021-12-10 | $35.38 | $35.48 | $35.35 | $35.48 | $35.48 | 21,185 |
| 2021-12-09 | $35.35 | $35.35 | $35.25 | $35.26 | $35.26 | 23,414 |
| 2021-12-08 | $35.28 | $35.37 | $35.27 | $35.33 | $35.33 | 119,810 |
| 2021-12-07 | $35.03 | $35.33 | $35.03 | $35.22 | $35.22 | 11,809 |
| 2021-12-06 | $34.63 | $34.89 | $34.57 | $34.77 | $34.77 | 43,259 |
| 2021-12-03 | $34.72 | $34.72 | $34.36 | $34.49 | $34.49 | 17,946 |
| 2021-12-02 | $34.68 | $34.80 | $34.66 | $34.74 | $34.74 | 3,668 |
| 2021-12-01 | $35.04 | $35.09 | $34.53 | $34.54 | $34.54 | 22,295 |
| 2021-11-30 | $35.06 | $35.06 | $34.70 | $34.78 | $34.78 | 26,212 |
| 2021-11-29 | $35.13 | $35.25 | $35.00 | $35.21 | $35.21 | 23,021 |
| 2021-11-26 | $35.12 | $35.12 | $34.83 | $34.83 | $34.83 | 12,943 |
| 2021-11-24 | $35.18 | $35.37 | $35.18 | $35.24 | $35.24 | 133,862 |
| 2021-11-23 | $35.32 | $35.33 | $35.15 | $35.33 | $35.33 | 49,879 |
| 2021-11-22 | $35.45 | $35.50 | $35.28 | $35.28 | $35.28 | 40,859 |
| 2021-11-19 | $35.39 | $35.45 | $35.33 | $35.34 | $35.34 | 60,784 |
| 2021-11-18 | $35.42 | $35.45 | $35.28 | $35.40 | $35.40 | 5,679 |
| 2021-11-17 | $35.33 | $35.42 | $35.33 | $35.35 | $35.35 | 29,259 |
| 2021-11-16 | $35.43 | $35.48 | $35.39 | $35.42 | $35.42 | 26,138 |
| 2021-11-15 | $35.44 | $35.44 | $35.33 | $35.36 | $35.36 | 37,821 |
| 2021-11-12 | $35.32 | $35.43 | $35.29 | $35.37 | $35.37 | 16,844 |
| 2021-11-11 | $35.25 | $35.28 | $35.20 | $35.24 | $35.24 | 44,376 |
| 2021-11-10 | $35.34 | $35.35 | $35.12 | $35.12 | $35.12 | 19,197 |
| 2021-11-09 | $35.54 | $35.54 | $35.27 | $35.33 | $35.33 | 57,719 |
| 2021-11-08 | $35.48 | $35.48 | $35.34 | $35.38 | $35.38 | 24,340 |
| 2021-11-05 | $35.48 | $35.48 | $35.32 | $35.41 | $35.41 | 17,813 |
| 2021-11-04 | $35.23 | $35.42 | $35.23 | $35.34 | $35.34 | 70,139 |
| 2021-11-03 | $35.20 | $35.33 | $35.07 | $35.27 | $35.27 | 26,128 |
| 2021-11-02 | $35.10 | $35.23 | $35.10 | $35.17 | $35.17 | 66,187 |
| 2021-11-01 | $35.17 | $35.17 | $34.94 | $35.07 | $35.07 | 332,794 |
| 2021-10-29 | $34.91 | $35.09 | $34.91 | $35.04 | $35.04 | 42,030 |
| 2021-10-28 | $34.97 | $35.10 | $34.92 | $35.05 | $35.05 | 53,738 |
| 2021-10-27 | $34.99 | $35.03 | $34.89 | $34.90 | $34.90 | 76,944 |
| 2021-10-26 | $35.05 | $35.08 | $34.89 | $34.97 | $34.97 | 53,341 |
| 2021-10-25 | $34.79 | $35.00 | $34.76 | $34.96 | $34.96 | 84,371 |
| 2021-10-22 | $34.83 | $34.91 | $34.70 | $34.85 | $34.85 | 69,837 |
| 2021-10-21 | $34.77 | $34.89 | $34.71 | $34.85 | $34.85 | 253,464 |
| 2021-10-20 | $34.69 | $34.89 | $34.69 | $34.78 | $34.78 | 89,831 |
| 2021-10-19 | $34.62 | $34.71 | $34.60 | $34.69 | $34.69 | 114,678 |
| 2021-10-18 | $34.49 | $34.63 | $34.35 | $34.61 | $34.61 | 117,584 |
| 2021-10-15 | $34.50 | $34.56 | $34.47 | $34.49 | $34.49 | 139,224 |
| 2021-10-14 | $34.52 | $34.52 | $34.43 | $34.49 | $34.49 | 34,048 |
| 2021-10-13 | $34.54 | $34.55 | $34.51 | $34.53 | $34.53 | 26,506 |
| 2021-10-12 | $34.54 | $34.55 | $34.49 | $34.49 | $34.49 | 20,966 |
| 2021-10-11 | $34.54 | $34.54 | $34.48 | $34.48 | $34.48 | 1,451 |
| 2021-10-08 | $34.48 | $34.48 | $34.48 | $34.48 | $34.48 | 351 |
| 2021-10-07 | $34.54 | $34.54 | $34.41 | $34.47 | $34.47 | 4,147 |
| 2021-10-06 | $34.51 | $34.51 | $34.40 | $34.46 | $34.46 | 2,957 |
| 2021-10-05 | $34.45 | $34.52 | $34.45 | $34.45 | $34.45 | 10,332 |
| 2021-10-04 | $34.39 | $34.39 | $34.32 | $34.39 | $34.39 | 982 |
| 2021-10-01 | $34.33 | $34.47 | $34.31 | $34.42 | $34.42 | 3,322 |
| 2021-09-30 | $34.41 | $34.41 | $34.34 | $34.34 | $34.34 | 1,746 |
| 2021-09-29 | $34.36 | $34.38 | $34.31 | $34.38 | $34.38 | 608 |
| 2021-09-28 | $34.36 | $34.41 | $34.33 | $34.36 | $34.36 | 2,609 |
| 2021-09-27 | $34.42 | $34.44 | $34.40 | $34.44 | $34.44 | 795 |
| 2021-09-24 | $34.37 | $34.49 | $34.37 | $34.44 | $34.44 | 14,901 |
| 2021-09-23 | $34.36 | $34.49 | $34.36 | $34.42 | $34.42 | 12,763 |
| 2021-09-22 | $34.27 | $34.37 | $34.27 | $34.37 | $34.37 | 13,779 |
| 2021-09-21 | $34.32 | $34.36 | $34.26 | $34.31 | $34.31 | 19,723 |
| 2021-09-20 | $34.34 | $34.34 | $34.18 | $34.21 | $34.21 | 4,120 |
| 2021-09-17 | $34.33 | $34.40 | $34.33 | $34.40 | $34.40 | 1,147 |
| 2021-09-16 | $34.38 | $34.41 | $34.36 | $34.41 | $34.41 | 2,134 |
| 2021-09-15 | $34.31 | $34.37 | $34.31 | $34.37 | $34.37 | 5,517 |
| 2021-09-14 | $34.35 | $34.35 | $34.32 | $34.32 | $34.32 | 18,753 |
| 2021-09-13 | $34.35 | $34.37 | $34.35 | $34.35 | $34.35 | 2,420 |
| 2021-09-10 | $34.39 | $34.39 | $34.35 | $34.35 | $34.35 | 157 |
| 2021-09-09 | $34.32 | $34.44 | $34.32 | $34.38 | $34.38 | 4,521 |
| 2021-09-08 | $34.38 | $34.40 | $34.34 | $34.40 | $34.40 | 2,529 |
| 2021-09-07 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 95 |
| 2021-09-03 | $34.46 | $34.46 | $34.39 | $34.40 | $34.40 | 879 |
| 2021-09-02 | $34.36 | $34.41 | $34.36 | $34.40 | $34.40 | 2,615 |
| 2021-09-01 | $34.36 | $34.37 | $34.36 | $34.37 | $34.37 | 494 |
| 2021-08-31 | $34.42 | $34.44 | $34.38 | $34.38 | $34.38 | 824 |
| 2021-08-30 | $34.30 | $34.41 | $34.30 | $34.38 | $34.38 | 23,501 |
| 2021-08-27 | $34.32 | $34.40 | $34.32 | $34.37 | $34.37 | 1,529 |
| 2021-08-26 | $34.27 | $34.33 | $34.26 | $34.31 | $34.31 | 3,639 |
| 2021-08-25 | $34.30 | $34.35 | $34.29 | $34.35 | $34.35 | 10,628 |
| 2021-08-24 | $34.28 | $34.34 | $34.28 | $34.34 | $34.34 | 13,089 |
| 2021-08-23 | $34.33 | $34.33 | $34.26 | $34.28 | $34.28 | 4,722 |
| 2021-08-20 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 2 |
| 2021-08-19 | $34.12 | $34.23 | $34.10 | $34.23 | $34.23 | 3,974 |
| 2021-08-18 | $34.32 | $34.32 | $34.20 | $34.20 | $34.20 | 378 |
| 2021-08-17 | $34.26 | $34.29 | $34.21 | $34.27 | $34.27 | 7,327 |
| 2021-08-16 | $34.20 | $34.32 | $34.20 | $34.32 | $34.32 | 841 |
| 2021-08-13 | $34.31 | $34.36 | $34.31 | $34.31 | $34.31 | 1,372 |
| 2021-08-12 | $34.22 | $34.29 | $34.21 | $34.29 | $34.29 | 10,272 |
| 2021-08-11 | $34.18 | $34.27 | $34.18 | $34.27 | $34.27 | 1,265 |
| 2021-08-10 | $34.19 | $34.25 | $34.18 | $34.25 | $34.25 | 2,946 |
| 2021-08-09 | $34.17 | $34.22 | $34.17 | $34.20 | $34.20 | 26,578 |
| 2021-08-06 | $34.17 | $34.17 | $34.15 | $34.15 | $34.15 | 2,965 |
| 2021-08-05 | $34.20 | $34.20 | $34.13 | $34.20 | $34.20 | 6,739 |
| 2021-08-04 | $34.14 | $34.21 | $34.10 | $34.18 | $34.18 | 2,842 |
| 2021-08-03 | $34.06 | $34.16 | $34.05 | $34.13 | $34.13 | 2,155 |
| 2021-08-02 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 151 |
| 2021-07-30 | $34.06 | $34.16 | $34.06 | $34.13 | $34.13 | 721 |
| 2021-07-29 | $34.17 | $34.17 | $34.09 | $34.09 | $34.09 | 3,049 |
| 2021-07-28 | $34.06 | $34.14 | $34.06 | $34.14 | $34.14 | 2,218 |
| 2021-07-27 | $34.14 | $34.14 | $34.11 | $34.11 | $34.11 | 537 |
| 2021-07-26 | $34.10 | $34.15 | $34.06 | $34.15 | $34.15 | 2,713 |
| 2021-07-23 | $34.05 | $34.20 | $34.04 | $34.14 | $34.14 | 2,425 |
| 2021-07-22 | $33.98 | $34.08 | $33.98 | $34.08 | $34.08 | 1,486 |
| 2021-07-21 | $33.91 | $34.06 | $33.91 | $34.06 | $34.06 | 1,406 |
| 2021-07-20 | $33.89 | $33.98 | $33.89 | $33.98 | $33.98 | 1,157 |
| 2021-07-19 | $33.74 | $33.81 | $33.67 | $33.78 | $33.78 | 14,467 |
| 2021-07-16 | $34.04 | $34.04 | $33.98 | $33.98 | $33.98 | 356 |
| 2021-07-15 | $33.97 | $34.12 | $33.97 | $34.05 | $34.05 | 2,037 |
| 2021-07-14 | $34.02 | $34.08 | $34.02 | $34.07 | $34.07 | 566 |
| 2021-07-13 | $34.17 | $34.17 | $34.06 | $34.06 | $34.06 | 2,507 |
| 2021-07-12 | $34.15 | $34.15 | $34.03 | $34.09 | $34.09 | 4,470 |
| 2021-07-09 | $34.08 | $34.08 | $34.08 | $34.08 | $34.08 | 1 |
| 2021-07-08 | $33.90 | $33.94 | $33.90 | $33.94 | $33.94 | 2,779 |
| 2021-07-07 | $33.98 | $34.04 | $33.97 | $34.04 | $34.04 | 1,137 |
| 2021-07-06 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 115 |
| 2021-07-02 | $34.05 | $34.11 | $34.04 | $34.06 | $34.06 | 609 |
| 2021-07-01 | $33.98 | $34.07 | $33.97 | $34.01 | $34.01 | 5,575 |
| 2021-06-30 | $33.98 | $33.98 | $33.97 | $33.98 | $33.98 | 1,652 |
| 2021-06-29 | $33.92 | $33.98 | $33.92 | $33.97 | $33.97 | 3,591 |
| 2021-06-28 | $33.90 | $34.02 | $33.89 | $33.97 | $33.97 | 829 |
| 2021-06-25 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 102 |
| 2021-06-24 | $33.86 | $33.97 | $33.84 | $33.92 | $33.92 | 9,010 |
| 2021-06-23 | $33.82 | $33.88 | $33.81 | $33.83 | $33.83 | 64,936 |
| 2021-06-22 | $33.77 | $33.87 | $33.76 | $33.85 | $33.85 | 7,276 |
| 2021-06-21 | $33.67 | $33.75 | $33.67 | $33.73 | $33.73 | 34,643 |
| 2021-06-18 | $33.57 | $33.61 | $33.57 | $33.60 | $33.60 | 3,233 |
| 2021-06-17 | $33.71 | $33.77 | $33.71 | $33.77 | $33.77 | 495 |
| 2021-06-16 | $33.86 | $33.89 | $33.76 | $33.76 | $33.76 | 18,451 |
| 2021-06-15 | $33.75 | $33.82 | $33.75 | $33.80 | $33.80 | 818 |
| 2021-06-14 | $33.77 | $33.83 | $33.77 | $33.83 | $33.83 | 285 |
| 2021-06-11 | $33.88 | $33.88 | $33.75 | $33.82 | $33.82 | 1,422 |
| 2021-06-10 | $33.81 | $33.87 | $33.73 | $33.81 | $33.81 | 14,122 |
| 2021-06-09 | $33.70 | $33.81 | $33.68 | $33.72 | $33.72 | 4,353 |
| 2021-06-08 | $33.75 | $33.77 | $33.63 | $33.75 | $33.75 | 2,350 |
| 2021-06-07 | $33.72 | $33.78 | $33.72 | $33.75 | $33.75 | 2,525 |
| 2021-06-04 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 1 |
| 2021-06-03 | $33.63 | $33.70 | $33.63 | $33.63 | $33.63 | 4,119 |
| 2021-06-02 | $33.66 | $33.73 | $33.63 | $33.70 | $33.70 | 24,399 |
| 2021-06-01 | $33.67 | $33.70 | $33.66 | $33.70 | $33.70 | 510,602 |
| 2021-05-28 | $33.69 | $33.70 | $33.63 | $33.63 | $33.63 | 2,150 |
| 2021-05-27 | $33.63 | $33.66 | $33.56 | $33.66 | $33.66 | 1,913 |
| 2021-05-26 | $33.51 | $33.60 | $33.51 | $33.54 | $33.54 | 3,482 |
| 2021-05-25 | $33.56 | $33.56 | $33.44 | $33.44 | $33.44 | 9,166 |
| 2021-05-24 | $33.61 | $33.61 | $33.48 | $33.48 | $33.48 | 4,157 |
| 2021-05-21 | $33.35 | $33.36 | $33.35 | $33.36 | $33.36 | 919 |
| 2021-05-20 | $33.38 | $33.40 | $33.32 | $33.34 | $33.34 | 1,511 |
| 2021-05-19 | $33.03 | $33.21 | $33.03 | $33.16 | $33.16 | 1,141 |
| 2021-05-18 | $33.40 | $33.43 | $33.22 | $33.25 | $33.25 | 7,818 |
| 2021-05-17 | $33.28 | $33.35 | $33.25 | $33.34 | $33.34 | 3,952 |
| 2021-05-14 | $33.30 | $33.41 | $33.30 | $33.41 | $33.41 | 3,403 |
| 2021-05-13 | $33.14 | $33.17 | $33.10 | $33.17 | $33.17 | 1,026 |
| 2021-05-12 | $32.97 | $33.14 | $32.88 | $32.89 | $32.89 | 14,803 |
| 2021-05-11 | $33.21 | $33.32 | $33.21 | $33.25 | $33.25 | 2,763 |
| 2021-05-10 | $33.50 | $33.51 | $33.42 | $33.42 | $33.42 | 2,787 |
| 2021-05-07 | $33.53 | $33.53 | $33.47 | $33.53 | $33.53 | 3,901 |
| 2021-05-06 | $33.31 | $33.41 | $33.30 | $33.41 | $33.41 | 3,313 |
| 2021-05-05 | $33.34 | $33.35 | $33.33 | $33.33 | $33.33 | 3,653 |
| 2021-05-04 | $33.19 | $33.27 | $33.19 | $33.27 | $33.27 | 196 |
| 2021-05-03 | $33.37 | $33.39 | $33.37 | $33.39 | $33.39 | 31,993 |
| 2021-04-30 | $33.36 | $33.36 | $33.33 | $33.34 | $33.34 | 730 |
| 2021-04-29 | $33.46 | $33.47 | $33.34 | $33.43 | $33.43 | 2,268 |
| 2021-04-28 | $33.38 | $33.45 | $33.35 | $33.38 | $33.38 | 11,729 |
| 2021-04-27 | $33.34 | $33.36 | $33.34 | $33.36 | $33.36 | 2,193 |
| 2021-04-26 | $33.48 | $33.48 | $33.33 | $33.38 | $33.38 | 4,299 |
| 2021-04-23 | $33.31 | $33.37 | $33.31 | $33.37 | $33.37 | 2,673 |
| 2021-04-22 | $33.34 | $33.34 | $33.26 | $33.26 | $33.26 | 186 |
| 2021-04-21 | $33.27 | $33.35 | $33.27 | $33.35 | $33.35 | 703 |
| 2021-04-20 | $33.24 | $33.27 | $33.16 | $33.22 | $33.22 | 9,012 |
| 2021-04-19 | $33.36 | $33.36 | $33.22 | $33.30 | $33.30 | 4,299 |
| 2021-04-16 | $33.39 | $33.40 | $33.39 | $33.40 | $33.40 | 3,657 |
| 2021-04-15 | $33.25 | $33.36 | $33.25 | $33.36 | $33.36 | 620 |
| 2021-04-14 | $33.27 | $33.29 | $33.23 | $33.23 | $33.23 | 122,870 |
| 2021-04-13 | $33.22 | $33.35 | $33.21 | $33.29 | $33.29 | 13,896 |
| 2021-04-12 | $33.19 | $33.21 | $33.15 | $33.21 | $33.21 | 4,871 |
| 2021-04-09 | $33.12 | $33.23 | $33.11 | $33.21 | $33.21 | 1,256 |
| 2021-04-08 | $33.12 | $33.17 | $33.10 | $33.17 | $33.17 | 3,611 |
| 2021-04-07 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 50 |
| 2021-04-06 | $33.12 | $33.17 | $33.07 | $33.09 | $33.09 | 3,648 |
| 2021-04-05 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 257 |
| 2021-04-01 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 16 |
| 2021-03-31 | $32.84 | $32.84 | $32.80 | $32.80 | $32.80 | 350 |
| 2021-03-30 | $32.64 | $32.68 | $32.63 | $32.68 | $32.68 | 2,681 |
| 2021-03-29 | $32.64 | $32.69 | $32.64 | $32.69 | $32.69 | 175 |
| 2021-03-26 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 28 |
| 2021-03-25 | $32.38 | $32.47 | $32.38 | $32.47 | $32.47 | 1,664 |
| 2021-03-24 | $32.43 | $32.43 | $32.33 | $32.36 | $32.36 | 2,006 |
| 2021-03-23 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 103 |
| 2021-03-22 | $32.49 | $32.52 | $32.49 | $32.52 | $32.52 | 392 |
| 2021-03-19 | $32.39 | $32.39 | $32.35 | $32.38 | $32.38 | 713 |
| 2021-03-18 | $32.41 | $32.45 | $32.30 | $32.36 | $32.36 | 7,701 |
| 2021-03-17 | $32.46 | $32.53 | $32.38 | $32.53 | $32.53 | 13,437 |
| 2021-03-16 | $32.51 | $32.55 | $32.49 | $32.54 | $32.54 | 6,120 |
| 2021-03-15 | $32.46 | $32.51 | $32.35 | $32.51 | $32.51 | 3,294 |
| 2021-03-12 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 96 |
| 2021-03-11 | $32.38 | $32.41 | $32.35 | $32.37 | $32.37 | 1,786 |
| 2021-03-10 | $32.17 | $32.22 | $32.17 | $32.22 | $32.22 | 340 |
| 2021-03-09 | $32.00 | $32.27 | $32.00 | $32.13 | $32.13 | 1,138 |
| 2021-03-08 | $32.12 | $32.12 | $31.91 | $31.91 | $31.91 | 1,583 |
| 2021-03-05 | $31.65 | $31.97 | $31.38 | $31.97 | $31.97 | 3,418 |
| 2021-03-04 | $31.79 | $31.81 | $31.48 | $31.57 | $31.57 | 4,926 |
| 2021-03-03 | $31.91 | $31.91 | $31.84 | $31.84 | $31.84 | 1,054 |
| 2021-03-02 | $32.14 | $32.22 | $32.12 | $32.12 | $32.12 | 1,950 |
| 2021-03-01 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 57 |
| 2021-02-26 | $31.84 | $31.84 | $31.76 | $31.80 | $31.80 | 1,054 |
| 2021-02-25 | $32.12 | $32.12 | $31.77 | $31.77 | $31.77 | 726 |
| 2021-02-24 | $32.07 | $32.25 | $32.07 | $32.22 | $32.22 | 1,260 |
| 2021-02-23 | $31.71 | $32.03 | $31.71 | $32.03 | $32.03 | 3,853 |
| 2021-02-22 | $32.16 | $32.16 | $31.98 | $31.98 | $31.98 | 23,891 |
| 2021-02-19 | $32.08 | $32.08 | $32.08 | $32.08 | $32.08 | 15 |
| 2021-02-18 | $32.12 | $32.18 | $32.12 | $32.15 | $32.15 | 1,039 |
| 2021-02-17 | $32.11 | $32.19 | $32.11 | $32.19 | $32.19 | 308 |
| 2021-02-16 | $32.40 | $32.40 | $32.11 | $32.16 | $32.16 | 2,073 |
| 2021-02-12 | $32.16 | $32.19 | $32.16 | $32.19 | $32.19 | 3,805 |
| 2021-02-11 | $32.01 | $32.16 | $32.01 | $32.09 | $32.09 | 5,286 |
| 2021-02-10 | $32.07 | $32.11 | $32.01 | $32.06 | $32.06 | 8,515 |
| 2021-02-09 | $32.12 | $32.12 | $32.07 | $32.12 | $32.12 | 3,884 |
| 2021-02-08 | $32.01 | $32.13 | $32.01 | $32.13 | $32.13 | 299 |
| 2021-02-05 | $32.06 | $32.06 | $31.97 | $32.03 | $32.03 | 1,487 |
| 2021-02-04 | $31.86 | $32.00 | $31.86 | $31.92 | $31.92 | 2,634 |
| 2021-02-03 | $31.92 | $31.92 | $31.75 | $31.82 | $31.82 | 6,177 |
| 2021-02-02 | $31.76 | $31.78 | $31.72 | $31.77 | $31.77 | 944 |
| 2021-02-01 | $31.49 | $31.50 | $31.49 | $31.50 | $31.50 | 145 |
| 2021-01-29 | $31.22 | $31.36 | $31.22 | $31.27 | $31.27 | 926 |
| 2021-01-28 | $31.79 | $31.79 | $31.53 | $31.59 | $31.59 | 5,297 |
| 2021-01-27 | $31.66 | $31.66 | $31.21 | $31.25 | $31.25 | 4,545 |
| 2021-01-26 | $31.93 | $31.97 | $31.83 | $31.83 | $31.83 | 8,545 |
| 2021-01-25 | $31.90 | $32.00 | $31.49 | $31.97 | $31.97 | 21,593 |
| 2021-01-22 | $31.81 | $31.93 | $31.81 | $31.93 | $31.93 | 227 |
| 2021-01-21 | $32.02 | $32.04 | $31.90 | $31.93 | $31.93 | 4,828 |
| 2021-01-20 | $31.87 | $31.94 | $31.87 | $31.93 | $31.93 | 24,167 |
| 2021-01-19 | $31.66 | $31.73 | $31.63 | $31.69 | $31.69 | 7,600 |
| 2021-01-15 | $31.59 | $31.73 | $31.53 | $31.53 | $31.53 | 8,670 |
| 2021-01-14 | $31.80 | $31.82 | $31.69 | $31.69 | $31.69 | 5,738 |
| 2021-01-13 | $31.72 | $31.85 | $31.72 | $31.82 | $31.82 | 3,054 |
| 2021-01-12 | $31.80 | $31.83 | $31.57 | $31.77 | $31.77 | 16,648 |
| 2021-01-11 | $31.72 | $31.88 | $31.70 | $31.72 | $31.72 | 6,909 |
| 2021-01-08 | $31.79 | $31.90 | $31.70 | $31.89 | $31.89 | 14,637 |
| 2021-01-07 | $31.81 | $31.83 | $31.72 | $31.74 | $31.74 | 8,612 |
| 2021-01-06 | $31.50 | $31.75 | $31.38 | $31.47 | $31.47 | 22,104 |
| 2021-01-05 | $31.23 | $31.42 | $31.20 | $31.36 | $31.36 | 50,142 |
| 2021-01-04 | $31.36 | $31.44 | $31.09 | $31.28 | $31.28 | 28,295 |
| 2020-12-31 | $31.40 | $31.58 | $31.38 | $31.58 | $31.58 | 5,743 |
| 2020-12-30 | $31.55 | $31.55 | $31.37 | $31.48 | $31.48 | 2,518 |
| 2020-12-29 | $31.50 | $31.52 | $31.34 | $31.42 | $31.42 | 9,602 |
| 2020-12-28 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 96 |
| 2020-12-24 | $31.41 | $31.41 | $31.21 | $31.26 | $31.26 | 20,444 |
| 2020-12-23 | $31.26 | $31.39 | $31.20 | $31.20 | $31.20 | 19,809 |
| 2020-12-22 | $31.17 | $31.19 | $31.14 | $31.19 | $31.19 | 2,073 |
| 2020-12-21 | $30.98 | $31.28 | $30.98 | $31.19 | $31.19 | 15,189 |
| 2020-12-18 | $31.29 | $31.40 | $31.20 | $31.40 | $31.40 | 14,846 |
| 2020-12-17 | $31.40 | $31.44 | $31.31 | $31.31 | $31.31 | 6,660 |
| 2020-12-16 | $31.38 | $31.38 | $31.20 | $31.29 | $31.29 | 8,830 |
| 2020-12-15 | $31.25 | $31.30 | $31.01 | $31.23 | $31.23 | 14,069 |
| 2020-12-14 | $31.30 | $31.30 | $31.02 | $31.08 | $31.08 | 10,904 |
| 2020-12-11 | $31.10 | $31.11 | $30.86 | $31.05 | $31.05 | 8,296 |
| 2020-12-10 | $30.97 | $31.20 | $30.97 | $31.15 | $31.15 | 22,859 |
| 2020-12-09 | $31.34 | $31.37 | $31.05 | $31.23 | $31.23 | 55,512 |
| 2020-12-08 | $31.22 | $31.34 | $31.20 | $31.23 | $31.23 | 20,456 |
| 2020-12-07 | $31.26 | $31.31 | $31.17 | $31.17 | $31.17 | 17,761 |
| 2020-12-04 | $31.07 | $31.28 | $31.07 | $31.27 | $31.27 | 5,624 |
| 2020-12-03 | $31.09 | $31.25 | $31.08 | $31.18 | $31.18 | 21,279 |
| 2020-12-02 | $30.91 | $31.16 | $30.91 | $31.11 | $31.11 | 18,301 |
| 2020-12-01 | $31.11 | $31.19 | $31.11 | $31.14 | $31.14 | 40,564 |
| 2020-11-30 | $30.99 | $30.99 | $30.72 | $30.89 | $30.89 | 9,641 |
| 2020-11-27 | $31.00 | $31.00 | $30.96 | $30.96 | $30.96 | 2,096 |
| 2020-11-25 | $30.89 | $30.94 | $30.83 | $30.93 | $30.93 | 46,857 |
| 2020-11-24 | $30.82 | $30.95 | $30.68 | $30.90 | $30.90 | 31,729 |
| 2020-11-23 | $30.68 | $30.71 | $30.51 | $30.62 | $30.62 | 30,831 |
| 2020-11-20 | $30.57 | $30.67 | $30.52 | $30.52 | $30.52 | 19,791 |
| 2020-11-19 | $30.58 | $30.71 | $30.48 | $30.69 | $30.69 | 30,585 |
| 2020-11-18 | $30.82 | $30.86 | $30.46 | $30.46 | $30.46 | 61,717 |
| 2020-11-17 | $30.66 | $30.91 | $30.65 | $30.81 | $30.81 | 67,688 |
| 2020-11-16 | $30.77 | $30.89 | $30.77 | $30.84 | $30.84 | 12,921 |
| 2020-11-13 | $30.58 | $30.65 | $30.47 | $30.59 | $30.59 | 11,225 |
| 2020-11-12 | $30.57 | $30.57 | $30.30 | $30.36 | $30.36 | 27,854 |
| 2020-11-11 | $30.54 | $30.62 | $30.46 | $30.59 | $30.59 | 13,976 |
| 2020-11-10 | $30.46 | $30.48 | $30.29 | $30.40 | $30.40 | 141,959 |
| 2020-11-09 | $31.30 | $31.30 | $30.52 | $30.52 | $30.52 | 17,656 |
| 2020-11-06 | $30.21 | $30.24 | $30.07 | $30.17 | $30.17 | 25,221 |
| 2020-11-05 | $30.23 | $30.27 | $30.06 | $30.18 | $30.18 | 103,747 |
| 2020-11-04 | $29.70 | $30.03 | $29.56 | $29.91 | $29.91 | 17,735 |
| 2020-11-03 | $29.39 | $29.50 | $29.24 | $29.37 | $29.37 | 37,989 |
| 2020-11-02 | $29.07 | $29.07 | $28.74 | $28.99 | $28.99 | 7,324 |
| 2020-10-30 | $28.67 | $28.79 | $28.51 | $28.63 | $28.63 | 58,591 |
| 2020-10-29 | $28.84 | $29.17 | $28.69 | $29.00 | $29.00 | 110,157 |
| 2020-10-28 | $29.12 | $29.12 | $28.68 | $28.76 | $28.76 | 121,692 |
| 2020-10-27 | $29.49 | $29.59 | $29.41 | $29.50 | $29.50 | 29,193 |
| 2020-10-26 | $29.81 | $29.81 | $29.29 | $29.55 | $29.55 | 50,705 |
| 2020-10-23 | $30.00 | $30.00 | $29.76 | $29.94 | $29.94 | 145,606 |
| 2020-10-22 | $29.78 | $29.89 | $29.63 | $29.79 | $29.79 | 59,490 |
| 2020-10-21 | $29.78 | $29.90 | $29.57 | $29.77 | $29.77 | 151,695 |
| 2020-10-20 | $29.77 | $29.93 | $29.51 | $29.79 | $29.79 | 168,900 |
| 2020-10-19 | $30.09 | $30.10 | $29.64 | $29.68 | $29.68 | 349,726 |
FT Cboe Vest U.S. Equity Buffer ETF -October (FOCT) News Headlines
Recent FT Cboe Vest U.S. Equity Buffer ETF -October (FOCT) News
Similar Companies to FT Cboe Vest U.S. Equity Buffer ETF -October (FOCT) 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 | -- | -- | -- |