FT Cboe Vest U.S. Equity Buffer ETF -September (FSEP) Exchange: BATS
Data as of April 26, 2024
$41.92 ($-0.12) -0.30%
FT Cboe Vest U.S. Equity Buffer ETF -September - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Buffer ETF -September.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $41.70 |
| Previous Close | $41.92 |
| High | $41.95 |
| Low | $41.64 |
| Adjusted Open | $41.70 |
| Previous Adjusted Close | $41.92 |
| Adjusted High | $41.95 |
| Adjusted Low | $41.64 |
About FT Cboe Vest U.S. Equity Buffer ETF -September (FSEP)
FT Cboe Vest U.S. Equity Buffer ETF -September
Invest in FT Cboe Vest U.S. Equity Buffer ETF -September (FSEP)
Historical Stock Data for FT Cboe Vest U.S. Equity Buffer ETF -September (FSEP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $41.70 | $41.95 | $41.64 | $41.92 | $41.92 | 16,828 |
| 2024-04-24 | $42.08 | $42.08 | $41.90 | $42.04 | $42.04 | 5,001 |
| 2024-04-23 | $41.87 | $42.02 | $41.87 | $42.00 | $42.00 | 11,709 |
| 2024-04-22 | $41.60 | $41.83 | $41.50 | $41.68 | $41.68 | 41,438 |
| 2024-04-19 | $41.64 | $41.64 | $41.37 | $41.45 | $41.45 | 8,841 |
| 2024-04-18 | $41.72 | $41.84 | $41.60 | $41.65 | $41.65 | 23,703 |
| 2024-04-17 | $41.88 | $41.88 | $41.65 | $41.70 | $41.70 | 3,985 |
| 2024-04-16 | $41.81 | $41.91 | $41.75 | $41.82 | $41.82 | 6,068 |
| 2024-04-15 | $42.22 | $42.22 | $41.81 | $41.84 | $41.84 | 4,101 |
| 2024-04-12 | $42.21 | $42.21 | $42.01 | $42.09 | $42.09 | 10,539 |
| 2024-04-11 | $42.25 | $42.40 | $42.15 | $42.36 | $42.36 | 8,195 |
| 2024-04-10 | $42.13 | $42.25 | $42.12 | $42.25 | $42.25 | 13,146 |
| 2024-04-09 | $42.41 | $42.41 | $42.23 | $42.39 | $42.39 | 4,437 |
| 2024-04-08 | $42.35 | $42.39 | $42.34 | $42.37 | $42.37 | 5,964 |
| 2024-04-05 | $42.20 | $42.36 | $42.20 | $42.32 | $42.32 | 6,364 |
| 2024-04-04 | $42.47 | $42.50 | $42.15 | $42.15 | $42.15 | 4,957 |
| 2024-04-03 | $42.31 | $42.43 | $42.31 | $42.38 | $42.38 | 11,499 |
| 2024-04-02 | $42.30 | $42.34 | $42.28 | $42.32 | $42.32 | 10,283 |
| 2024-04-01 | $42.48 | $42.53 | $42.42 | $42.42 | $42.42 | 12,824 |
| 2024-03-28 | $42.53 | $42.53 | $42.46 | $42.50 | $42.50 | 8,031 |
| 2024-03-27 | $42.40 | $42.46 | $42.34 | $42.46 | $42.46 | 6,492 |
| 2024-03-26 | $42.38 | $42.42 | $42.32 | $42.32 | $42.32 | 7,182 |
| 2024-03-25 | $42.38 | $42.40 | $42.33 | $42.37 | $42.37 | 13,259 |
| 2024-03-22 | $42.39 | $42.43 | $42.36 | $42.40 | $42.40 | 11,184 |
| 2024-03-21 | $42.41 | $42.44 | $42.37 | $42.37 | $42.37 | 8,766 |
| 2024-03-20 | $42.14 | $42.37 | $42.14 | $42.35 | $42.35 | 24,024 |
| 2024-03-19 | $42.07 | $42.16 | $42.04 | $42.16 | $42.16 | 4,618 |
| 2024-03-18 | $42.10 | $42.12 | $42.06 | $42.08 | $42.08 | 12,190 |
| 2024-03-15 | $41.92 | $42.00 | $41.92 | $41.96 | $41.96 | 4,185 |
| 2024-03-14 | $42.06 | $42.06 | $42.02 | $42.04 | $42.04 | 2,271 |
| 2024-03-13 | $42.16 | $42.16 | $42.08 | $42.11 | $42.11 | 5,468 |
| 2024-03-12 | $42.00 | $42.16 | $42.00 | $42.16 | $42.16 | 6,070 |
| 2024-03-11 | $41.89 | $41.92 | $41.80 | $41.89 | $41.89 | 4,926 |
| 2024-03-08 | $42.12 | $42.20 | $41.95 | $41.95 | $41.95 | 5,140 |
| 2024-03-07 | $42.00 | $42.06 | $41.98 | $42.06 | $42.06 | 7,351 |
| 2024-03-06 | $41.91 | $41.96 | $41.85 | $41.85 | $41.85 | 6,035 |
| 2024-03-05 | $41.78 | $41.80 | $41.73 | $41.77 | $41.77 | 2,801 |
| 2024-03-04 | $41.97 | $42.02 | $41.96 | $41.97 | $41.97 | 4,891 |
| 2024-03-01 | $41.88 | $42.01 | $41.88 | $42.01 | $42.01 | 4,645 |
| 2024-02-29 | $41.82 | $41.90 | $41.75 | $41.88 | $41.88 | 13,540 |
| 2024-02-28 | $41.73 | $41.81 | $41.73 | $41.75 | $41.75 | 15,117 |
| 2024-02-27 | $41.72 | $41.79 | $41.70 | $41.79 | $41.79 | 4,772 |
| 2024-02-26 | $41.78 | $41.79 | $41.72 | $41.77 | $41.77 | 33,305 |
| 2024-02-23 | $41.85 | $41.85 | $41.77 | $41.79 | $41.79 | 41,155 |
| 2024-02-22 | $41.63 | $41.78 | $41.63 | $41.73 | $41.73 | 31,541 |
| 2024-02-21 | $41.27 | $41.34 | $41.20 | $41.33 | $41.33 | 12,069 |
| 2024-02-20 | $41.37 | $41.37 | $41.26 | $41.30 | $41.30 | 6,501 |
| 2024-02-16 | $41.48 | $41.57 | $41.40 | $41.40 | $41.40 | 15,386 |
| 2024-02-15 | $41.38 | $41.51 | $41.38 | $41.50 | $41.50 | 6,451 |
| 2024-02-14 | $41.31 | $41.40 | $41.24 | $41.40 | $41.40 | 6,052 |
| 2024-02-13 | $41.16 | $41.29 | $41.09 | $41.15 | $41.15 | 25,965 |
| 2024-02-12 | $41.47 | $41.57 | $41.46 | $41.47 | $41.47 | 7,841 |
| 2024-02-09 | $41.44 | $41.54 | $41.42 | $41.49 | $41.49 | 16,591 |
| 2024-02-08 | $41.39 | $41.40 | $41.35 | $41.40 | $41.40 | 2,056 |
| 2024-02-07 | $41.38 | $41.44 | $41.36 | $41.37 | $41.37 | 9,826 |
| 2024-02-06 | $41.16 | $41.22 | $41.15 | $41.19 | $41.19 | 3,129 |
| 2024-02-05 | $41.22 | $41.22 | $41.02 | $41.17 | $41.17 | 3,535 |
| 2024-02-02 | $40.98 | $41.27 | $40.98 | $41.18 | $41.18 | 18,776 |
| 2024-02-01 | $40.78 | $40.96 | $40.69 | $40.96 | $40.96 | 29,862 |
| 2024-01-31 | $40.95 | $40.95 | $40.72 | $40.72 | $40.72 | 1,969 |
| 2024-01-30 | $41.05 | $41.11 | $41.03 | $41.10 | $41.10 | 16,708 |
| 2024-01-29 | $40.91 | $41.09 | $40.90 | $41.06 | $41.06 | 24,464 |
| 2024-01-26 | $40.94 | $41.00 | $40.86 | $40.91 | $40.91 | 8,406 |
| 2024-01-25 | $40.92 | $40.95 | $40.81 | $40.95 | $40.95 | 30,817 |
| 2024-01-24 | $40.87 | $40.97 | $40.78 | $40.84 | $40.84 | 10,648 |
| 2024-01-23 | $40.71 | $40.79 | $40.68 | $40.79 | $40.79 | 11,308 |
| 2024-01-22 | $40.78 | $40.78 | $40.68 | $40.70 | $40.70 | 24,939 |
| 2024-01-19 | $40.45 | $40.68 | $40.39 | $40.63 | $40.63 | 18,358 |
| 2024-01-18 | $40.18 | $40.32 | $40.13 | $40.31 | $40.31 | 11,370 |
| 2024-01-17 | $40.05 | $40.11 | $39.97 | $40.06 | $40.06 | 14,770 |
| 2024-01-16 | $40.25 | $40.25 | $40.15 | $40.21 | $40.21 | 8,182 |
| 2024-01-12 | $40.34 | $40.44 | $40.27 | $40.37 | $40.37 | 136,608 |
| 2024-01-11 | $40.16 | $40.35 | $40.12 | $40.30 | $40.30 | 13,431 |
| 2024-01-10 | $40.20 | $40.36 | $40.20 | $40.31 | $40.31 | 14,610 |
| 2024-01-09 | $40.02 | $40.19 | $40.02 | $40.14 | $40.14 | 73,846 |
| 2024-01-08 | $39.92 | $40.17 | $39.91 | $40.17 | $40.17 | 8,116 |
| 2024-01-05 | $39.84 | $39.94 | $39.73 | $39.78 | $39.78 | 13,519 |
| 2024-01-04 | $39.85 | $39.96 | $39.73 | $39.77 | $39.77 | 12,397 |
| 2024-01-03 | $39.83 | $39.95 | $39.81 | $39.81 | $39.81 | 12,841 |
| 2024-01-02 | $39.98 | $40.12 | $39.95 | $40.09 | $40.09 | 8,870 |
| 2023-12-29 | $40.27 | $40.31 | $40.12 | $40.24 | $40.24 | 90,313 |
| 2023-12-28 | $40.25 | $40.26 | $40.20 | $40.22 | $40.22 | 21,714 |
| 2023-12-27 | $40.14 | $40.25 | $40.13 | $40.25 | $40.25 | 19,386 |
| 2023-12-26 | $40.02 | $40.19 | $40.02 | $40.15 | $40.15 | 15,967 |
| 2023-12-22 | $40.05 | $40.13 | $40.04 | $40.07 | $40.07 | 14,235 |
| 2023-12-21 | $39.92 | $40.02 | $39.82 | $40.02 | $40.02 | 18,442 |
| 2023-12-20 | $40.04 | $40.20 | $39.69 | $39.70 | $39.70 | 534,252 |
| 2023-12-19 | $40.06 | $40.16 | $40.06 | $40.16 | $40.16 | 368,474 |
| 2023-12-18 | $40.01 | $40.07 | $39.95 | $40.01 | $40.01 | 13,400 |
| 2023-12-15 | $39.84 | $39.96 | $39.82 | $39.91 | $39.91 | 12,159 |
| 2023-12-14 | $39.91 | $39.93 | $39.83 | $39.92 | $39.92 | 7,547 |
| 2023-12-13 | $39.44 | $39.85 | $39.44 | $39.85 | $39.85 | 16,342 |
| 2023-12-12 | $39.34 | $39.48 | $39.33 | $39.45 | $39.45 | 5,703 |
| 2023-12-11 | $39.21 | $39.36 | $39.21 | $39.36 | $39.36 | 13,938 |
| 2023-12-08 | $39.09 | $39.27 | $39.09 | $39.19 | $39.19 | 63,086 |
| 2023-12-07 | $39.10 | $39.14 | $39.03 | $39.12 | $39.12 | 6,539 |
| 2023-12-06 | $39.11 | $39.11 | $38.87 | $38.91 | $38.91 | 10,169 |
| 2023-12-05 | $38.98 | $39.07 | $38.94 | $39.01 | $39.01 | 5,785 |
| 2023-12-04 | $38.94 | $39.02 | $38.88 | $39.02 | $39.02 | 6,851 |
| 2023-12-01 | $38.90 | $39.17 | $38.90 | $39.15 | $39.15 | 20,461 |
| 2023-11-30 | $38.93 | $38.97 | $38.82 | $38.97 | $38.97 | 36,378 |
| 2023-11-29 | $39.05 | $39.05 | $38.86 | $38.86 | $38.86 | 11,227 |
| 2023-11-28 | $38.82 | $38.89 | $38.78 | $38.88 | $38.88 | 3,409 |
| 2023-11-27 | $38.80 | $38.91 | $38.80 | $38.84 | $38.84 | 11,347 |
| 2023-11-24 | $38.91 | $38.91 | $38.84 | $38.88 | $38.88 | 6,352 |
| 2023-11-22 | $38.91 | $38.93 | $38.79 | $38.84 | $38.84 | 407,097 |
| 2023-11-21 | $38.78 | $38.82 | $38.63 | $38.75 | $38.75 | 25,310 |
| 2023-11-20 | $38.53 | $38.88 | $38.53 | $38.80 | $38.80 | 40,180 |
| 2023-11-17 | $38.55 | $38.64 | $38.54 | $38.64 | $38.64 | 19,021 |
| 2023-11-16 | $38.50 | $38.58 | $38.43 | $38.58 | $38.58 | 14,176 |
| 2023-11-15 | $38.52 | $38.66 | $38.51 | $38.51 | $38.51 | 34,339 |
| 2023-11-14 | $38.33 | $38.59 | $38.33 | $38.49 | $38.49 | 89,826 |
| 2023-11-13 | $37.91 | $38.04 | $37.88 | $37.95 | $37.95 | 66,468 |
| 2023-11-10 | $37.72 | $38.01 | $37.63 | $38.00 | $38.00 | 87,420 |
| 2023-11-09 | $37.88 | $37.88 | $37.55 | $37.58 | $37.58 | 144,693 |
| 2023-11-08 | $37.82 | $37.84 | $37.64 | $37.82 | $37.82 | 41,147 |
| 2023-11-07 | $37.70 | $37.80 | $37.64 | $37.76 | $37.76 | 34,402 |
| 2023-11-06 | $37.64 | $37.68 | $37.56 | $37.68 | $37.68 | 27,343 |
| 2023-11-03 | $37.54 | $37.71 | $37.52 | $37.62 | $37.62 | 61,646 |
| 2023-11-02 | $37.14 | $37.38 | $37.12 | $37.38 | $37.38 | 22,085 |
| 2023-11-01 | $36.61 | $36.88 | $36.59 | $36.88 | $36.88 | 65,648 |
| 2023-10-31 | $36.44 | $36.56 | $36.39 | $36.56 | $36.56 | 13,238 |
| 2023-10-30 | $36.29 | $36.44 | $36.19 | $36.41 | $36.41 | 21,904 |
| 2023-10-27 | $36.33 | $36.33 | $36.06 | $36.11 | $36.11 | 28,780 |
| 2023-10-26 | $36.44 | $36.46 | $36.15 | $36.21 | $36.21 | 49,092 |
| 2023-10-25 | $36.74 | $36.74 | $36.49 | $36.50 | $36.50 | 108,174 |
| 2023-10-24 | $36.75 | $36.94 | $36.68 | $36.93 | $36.93 | 46,728 |
| 2023-10-23 | $36.61 | $36.89 | $36.51 | $36.71 | $36.71 | 41,073 |
| 2023-10-20 | $36.98 | $36.98 | $36.73 | $36.73 | $36.73 | 13,143 |
| 2023-10-19 | $37.30 | $37.39 | $36.99 | $37.04 | $37.04 | 27,797 |
| 2023-10-18 | $37.52 | $37.57 | $37.22 | $37.27 | $37.27 | 31,971 |
| 2023-10-17 | $37.46 | $37.72 | $37.45 | $37.63 | $37.63 | 27,306 |
| 2023-10-16 | $37.55 | $37.70 | $37.55 | $37.65 | $37.65 | 47,348 |
| 2023-10-13 | $37.63 | $37.67 | $37.26 | $37.37 | $37.37 | 31,901 |
| 2023-10-12 | $37.71 | $37.71 | $37.35 | $37.51 | $37.51 | 75,604 |
| 2023-10-11 | $37.64 | $37.67 | $37.47 | $37.67 | $37.67 | 63,793 |
| 2023-10-10 | $37.44 | $37.70 | $37.42 | $37.55 | $37.55 | 91,855 |
| 2023-10-09 | $37.11 | $37.43 | $37.09 | $37.40 | $37.40 | 26,269 |
| 2023-10-06 | $36.77 | $37.34 | $36.73 | $37.23 | $37.23 | 66,070 |
| 2023-10-05 | $36.91 | $36.96 | $36.74 | $36.91 | $36.91 | 54,664 |
| 2023-10-04 | $36.84 | $36.96 | $36.72 | $36.92 | $36.92 | 36,579 |
| 2023-10-03 | $36.88 | $36.98 | $36.62 | $36.72 | $36.72 | 86,452 |
| 2023-10-02 | $37.07 | $37.15 | $36.90 | $37.08 | $37.08 | 110,484 |
| 2023-09-29 | $37.31 | $37.31 | $37.01 | $37.08 | $37.08 | 77,177 |
| 2023-09-28 | $36.93 | $37.24 | $36.93 | $37.14 | $37.14 | 76,227 |
| 2023-09-27 | $37.07 | $37.08 | $36.75 | $37.00 | $37.00 | 94,449 |
| 2023-09-26 | $37.17 | $37.18 | $36.91 | $36.98 | $36.98 | 134,121 |
| 2023-09-25 | $37.25 | $37.38 | $37.14 | $37.38 | $37.38 | 93,889 |
| 2023-09-22 | $37.40 | $37.48 | $37.23 | $37.25 | $37.25 | 93,655 |
| 2023-09-21 | $37.57 | $37.57 | $37.30 | $37.31 | $37.31 | 88,651 |
| 2023-09-20 | $38.09 | $38.11 | $37.68 | $37.74 | $37.74 | 230,971 |
| 2023-09-19 | $38.02 | $38.03 | $37.83 | $38.01 | $38.01 | 129,331 |
| 2023-09-18 | $38.04 | $38.12 | $37.99 | $38.06 | $38.06 | 184,521 |
| 2023-09-15 | $38.37 | $38.39 | $38.00 | $38.05 | $38.05 | 274,380 |
| 2023-09-14 | $38.27 | $38.55 | $38.27 | $38.50 | $38.50 | 52,832 |
| 2023-09-13 | $38.15 | $38.24 | $38.07 | $38.17 | $38.17 | 31,200 |
| 2023-09-12 | $38.23 | $38.24 | $38.06 | $38.14 | $38.14 | 22,011 |
| 2023-09-11 | $38.31 | $38.34 | $38.17 | $38.30 | $38.30 | 24,909 |
| 2023-09-08 | $38.05 | $38.19 | $37.99 | $38.09 | $38.09 | 8,085 |
| 2023-09-07 | $37.84 | $38.04 | $37.84 | $38.01 | $38.01 | 9,324 |
| 2023-09-06 | $38.27 | $38.27 | $37.93 | $38.13 | $38.13 | 8,062 |
| 2023-09-05 | $38.54 | $38.54 | $38.39 | $38.40 | $38.40 | 11,411 |
| 2023-09-01 | $38.67 | $38.67 | $38.49 | $38.53 | $38.53 | 6,918 |
| 2023-08-31 | $38.56 | $38.69 | $38.52 | $38.52 | $38.52 | 7,685 |
| 2023-08-30 | $38.39 | $38.57 | $38.39 | $38.53 | $38.53 | 6,804 |
| 2023-08-29 | $37.88 | $38.38 | $37.84 | $38.38 | $38.38 | 12,202 |
| 2023-08-28 | $37.79 | $37.88 | $37.68 | $37.81 | $37.81 | 10,080 |
| 2023-08-25 | $37.59 | $37.72 | $37.32 | $37.63 | $37.63 | 4,240 |
| 2023-08-24 | $37.94 | $37.95 | $37.39 | $37.40 | $37.40 | 17,779 |
| 2023-08-23 | $37.73 | $37.97 | $37.73 | $37.85 | $37.85 | 767,048 |
| 2023-08-22 | $37.68 | $37.68 | $37.41 | $37.43 | $37.43 | 206,360 |
| 2023-08-21 | $37.46 | $37.62 | $37.27 | $37.53 | $37.53 | 34,651 |
| 2023-08-18 | $37.21 | $37.41 | $37.14 | $37.35 | $37.35 | 13,516 |
| 2023-08-17 | $37.67 | $37.67 | $37.28 | $37.36 | $37.36 | 17,784 |
| 2023-08-16 | $37.92 | $37.92 | $37.60 | $37.60 | $37.60 | 14,368 |
| 2023-08-15 | $38.13 | $38.13 | $37.89 | $37.91 | $37.91 | 12,166 |
| 2023-08-14 | $38.06 | $38.31 | $38.06 | $38.29 | $38.29 | 8,025 |
| 2023-08-11 | $37.98 | $38.19 | $37.98 | $38.10 | $38.10 | 8,536 |
| 2023-08-10 | $38.38 | $38.47 | $38.08 | $38.14 | $38.14 | 8,672 |
| 2023-08-09 | $38.32 | $38.38 | $38.12 | $38.15 | $38.15 | 16,363 |
| 2023-08-08 | $38.29 | $38.45 | $38.16 | $38.43 | $38.43 | 11,890 |
| 2023-08-07 | $38.37 | $38.53 | $38.37 | $38.53 | $38.53 | 17,282 |
| 2023-08-04 | $38.49 | $38.72 | $38.18 | $38.18 | $38.18 | 111,188 |
| 2023-08-03 | $38.31 | $38.55 | $38.28 | $38.40 | $38.40 | 14,486 |
| 2023-08-02 | $38.70 | $38.72 | $38.40 | $38.46 | $38.46 | 12,214 |
| 2023-08-01 | $38.94 | $39.00 | $38.89 | $38.96 | $38.96 | 59,219 |
| 2023-07-31 | $39.02 | $39.02 | $38.93 | $39.00 | $39.00 | 9,292 |
| 2023-07-28 | $38.94 | $39.05 | $38.92 | $38.97 | $38.97 | 16,036 |
| 2023-07-27 | $39.10 | $39.13 | $38.62 | $38.65 | $38.65 | 12,037 |
| 2023-07-26 | $38.84 | $38.97 | $38.71 | $38.86 | $38.86 | 58,938 |
| 2023-07-25 | $38.84 | $39.00 | $38.78 | $38.93 | $38.93 | 16,008 |
| 2023-07-24 | $38.75 | $38.86 | $38.73 | $38.80 | $38.80 | 35,450 |
| 2023-07-21 | $38.65 | $38.80 | $38.63 | $38.66 | $38.66 | 43,360 |
| 2023-07-20 | $38.80 | $38.80 | $38.58 | $38.61 | $38.61 | 392,708 |
| 2023-07-19 | $38.80 | $38.92 | $38.79 | $38.87 | $38.87 | 48,347 |
| 2023-07-18 | $38.54 | $38.85 | $38.54 | $38.77 | $38.77 | 12,181 |
| 2023-07-17 | $38.45 | $38.62 | $38.44 | $38.54 | $38.54 | 34,501 |
| 2023-07-14 | $38.44 | $38.48 | $38.34 | $38.39 | $38.39 | 5,642 |
| 2023-07-13 | $38.36 | $38.48 | $38.29 | $38.44 | $38.44 | 25,356 |
| 2023-07-12 | $38.15 | $38.26 | $38.08 | $38.16 | $38.16 | 71,758 |
| 2023-07-11 | $37.69 | $37.89 | $37.69 | $37.89 | $37.89 | 49,087 |
| 2023-07-10 | $37.52 | $37.62 | $37.52 | $37.61 | $37.61 | 10,971 |
| 2023-07-07 | $37.64 | $37.87 | $37.58 | $37.58 | $37.58 | 156,956 |
| 2023-07-06 | $37.58 | $37.66 | $37.50 | $37.66 | $37.66 | 92,393 |
| 2023-07-05 | $37.90 | $37.97 | $37.86 | $37.93 | $37.93 | 67,355 |
| 2023-07-03 | $37.91 | $38.01 | $37.91 | $37.99 | $37.99 | 3,017 |
| 2023-06-30 | $37.80 | $38.01 | $37.80 | $37.98 | $37.98 | 8,300 |
| 2023-06-29 | $37.34 | $37.54 | $37.34 | $37.51 | $37.51 | 22,054 |
| 2023-06-28 | $37.32 | $37.41 | $37.26 | $37.34 | $37.34 | 19,288 |
| 2023-06-27 | $37.14 | $37.46 | $37.11 | $37.40 | $37.40 | 10,833 |
| 2023-06-26 | $37.26 | $37.26 | $37.03 | $37.03 | $37.03 | 8,391 |
| 2023-06-23 | $37.17 | $37.34 | $37.12 | $37.19 | $37.19 | 12,003 |
| 2023-06-22 | $37.22 | $37.41 | $37.22 | $37.41 | $37.41 | 12,675 |
| 2023-06-21 | $37.32 | $37.45 | $37.23 | $37.31 | $37.31 | 66,832 |
| 2023-06-20 | $37.42 | $37.53 | $37.30 | $37.49 | $37.49 | 31,128 |
| 2023-06-16 | $37.85 | $37.85 | $37.61 | $37.61 | $37.61 | 32,279 |
| 2023-06-15 | $37.45 | $37.77 | $37.45 | $37.72 | $37.72 | 10,274 |
| 2023-06-14 | $37.37 | $37.45 | $37.06 | $37.28 | $37.28 | 32,813 |
| 2023-06-13 | $37.27 | $37.35 | $37.19 | $37.27 | $37.27 | 8,314 |
| 2023-06-12 | $36.87 | $37.05 | $36.82 | $37.05 | $37.05 | 23,079 |
| 2023-06-09 | $36.74 | $36.86 | $36.74 | $36.77 | $36.77 | 25,800 |
| 2023-06-08 | $36.52 | $36.74 | $36.51 | $36.72 | $36.72 | 46,676 |
| 2023-06-07 | $36.73 | $36.73 | $36.47 | $36.50 | $36.50 | 34,895 |
| 2023-06-06 | $36.51 | $36.66 | $36.50 | $36.66 | $36.66 | 80,027 |
| 2023-06-05 | $36.64 | $36.75 | $36.56 | $36.57 | $36.57 | 9,949 |
| 2023-06-02 | $36.45 | $36.67 | $36.38 | $36.66 | $36.66 | 27,827 |
| 2023-06-01 | $35.81 | $36.21 | $35.81 | $36.14 | $36.14 | 80,157 |
| 2023-05-31 | $35.93 | $35.98 | $35.75 | $35.89 | $35.89 | 34,678 |
| 2023-05-30 | $36.18 | $36.20 | $35.98 | $36.05 | $36.05 | 13,275 |
| 2023-05-26 | $35.75 | $36.07 | $35.75 | $36.07 | $36.07 | 183,348 |
| 2023-05-25 | $35.63 | $35.73 | $35.50 | $35.65 | $35.65 | 90,609 |
| 2023-05-24 | $35.37 | $35.51 | $35.33 | $35.40 | $35.40 | 20,391 |
| 2023-05-23 | $35.81 | $35.90 | $35.63 | $35.63 | $35.63 | 6,641 |
| 2023-05-22 | $35.98 | $36.03 | $35.93 | $35.94 | $35.94 | 6,879 |
| 2023-05-19 | $36.03 | $36.08 | $35.90 | $35.97 | $35.97 | 12,723 |
| 2023-05-18 | $35.80 | $35.99 | $35.70 | $35.99 | $35.99 | 9,740 |
| 2023-05-17 | $35.44 | $35.72 | $35.41 | $35.70 | $35.70 | 19,777 |
| 2023-05-16 | $35.45 | $35.50 | $35.37 | $35.37 | $35.37 | 32,483 |
| 2023-05-15 | $35.46 | $35.56 | $35.46 | $35.52 | $35.52 | 2,889 |
| 2023-05-12 | $35.55 | $35.55 | $35.29 | $35.45 | $35.45 | 384,223 |
| 2023-05-11 | $35.36 | $35.54 | $35.35 | $35.50 | $35.50 | 6,574 |
| 2023-05-10 | $35.61 | $35.62 | $35.28 | $35.56 | $35.56 | 13,175 |
| 2023-05-09 | $35.47 | $35.51 | $35.41 | $35.44 | $35.44 | 16,920 |
| 2023-05-08 | $35.52 | $35.58 | $35.46 | $35.56 | $35.56 | 20,132 |
| 2023-05-05 | $35.37 | $35.60 | $35.37 | $35.54 | $35.54 | 41,471 |
| 2023-05-04 | $35.05 | $35.11 | $34.98 | $35.03 | $35.03 | 37,032 |
| 2023-05-03 | $35.54 | $35.58 | $35.22 | $35.22 | $35.22 | 58,836 |
| 2023-05-02 | $35.56 | $35.56 | $35.30 | $35.47 | $35.47 | 19,341 |
| 2023-05-01 | $35.76 | $35.86 | $35.72 | $35.78 | $35.78 | 21,798 |
| 2023-04-28 | $35.53 | $35.75 | $35.53 | $35.75 | $35.75 | 5,720 |
| 2023-04-27 | $35.23 | $35.58 | $35.19 | $35.53 | $35.53 | 14,547 |
| 2023-04-26 | $35.09 | $35.20 | $34.94 | $35.01 | $35.01 | 9,077 |
| 2023-04-25 | $35.41 | $35.42 | $35.13 | $35.13 | $35.13 | 13,895 |
| 2023-04-24 | $35.56 | $35.60 | $35.43 | $35.60 | $35.60 | 26,436 |
| 2023-04-21 | $35.53 | $35.56 | $35.45 | $35.54 | $35.54 | 136,425 |
| 2023-04-20 | $35.54 | $35.65 | $35.46 | $35.51 | $35.51 | 8,617 |
| 2023-04-19 | $35.54 | $35.75 | $35.54 | $35.64 | $35.64 | 10,327 |
| 2023-04-18 | $35.70 | $35.70 | $35.59 | $35.69 | $35.69 | 11,874 |
| 2023-04-17 | $35.58 | $35.65 | $35.48 | $35.65 | $35.65 | 10,621 |
| 2023-04-14 | $35.62 | $35.72 | $35.45 | $35.57 | $35.57 | 17,410 |
| 2023-04-13 | $35.32 | $35.67 | $35.32 | $35.62 | $35.62 | 6,085 |
| 2023-04-12 | $35.46 | $35.54 | $35.25 | $35.25 | $35.25 | 4,795 |
| 2023-04-11 | $35.39 | $35.46 | $35.32 | $35.37 | $35.37 | 12,676 |
| 2023-04-10 | $35.18 | $35.35 | $35.16 | $35.35 | $35.35 | 12,477 |
| 2023-04-06 | $35.16 | $35.40 | $35.16 | $35.39 | $35.39 | 8,558 |
| 2023-04-05 | $35.29 | $35.29 | $35.11 | $35.24 | $35.24 | 11,577 |
| 2023-04-04 | $35.46 | $35.56 | $35.24 | $35.29 | $35.29 | 25,543 |
| 2023-04-03 | $35.41 | $35.46 | $35.33 | $35.43 | $35.43 | 3,314 |
| 2023-03-31 | $35.10 | $35.36 | $35.10 | $35.36 | $35.36 | 8,571 |
| 2023-03-30 | $34.95 | $35.03 | $34.86 | $34.96 | $34.96 | 6,564 |
| 2023-03-29 | $34.72 | $34.85 | $34.64 | $34.81 | $34.81 | 6,444 |
| 2023-03-28 | $34.46 | $34.47 | $34.35 | $34.43 | $34.43 | 12,062 |
| 2023-03-27 | $34.61 | $34.62 | $34.49 | $34.51 | $34.51 | 20,514 |
| 2023-03-24 | $34.08 | $34.40 | $34.08 | $34.40 | $34.40 | 15,839 |
| 2023-03-23 | $34.43 | $34.65 | $34.14 | $34.31 | $34.31 | 35,426 |
| 2023-03-22 | $34.59 | $34.75 | $34.31 | $34.31 | $34.31 | 791,334 |
| 2023-03-21 | $34.58 | $34.67 | $34.42 | $34.65 | $34.65 | 65,958 |
| 2023-03-20 | $34.17 | $34.31 | $34.12 | $34.26 | $34.26 | 98,196 |
| 2023-03-17 | $34.19 | $34.19 | $34.02 | $34.12 | $34.12 | 40,980 |
| 2023-03-16 | $33.86 | $34.36 | $33.79 | $34.36 | $34.36 | 36,530 |
| 2023-03-15 | $33.77 | $33.91 | $33.63 | $33.80 | $33.80 | 20,223 |
| 2023-03-14 | $34.07 | $34.15 | $33.81 | $34.05 | $34.05 | 2,884 |
| 2023-03-13 | $33.48 | $33.93 | $33.48 | $33.67 | $33.67 | 55,726 |
| 2023-03-10 | $33.91 | $34.07 | $33.63 | $33.72 | $33.72 | 9,560 |
| 2023-03-09 | $34.69 | $34.69 | $34.02 | $34.02 | $34.02 | 91,548 |
| 2023-03-08 | $34.43 | $34.58 | $34.39 | $34.54 | $34.54 | 10,660 |
| 2023-03-07 | $34.88 | $34.88 | $34.49 | $34.50 | $34.50 | 6,105 |
| 2023-03-06 | $34.96 | $35.14 | $34.90 | $34.93 | $34.93 | 18,826 |
| 2023-03-03 | $34.69 | $34.92 | $34.66 | $34.92 | $34.92 | 3,475 |
| 2023-03-02 | $34.24 | $34.48 | $34.20 | $34.48 | $34.48 | 7,624 |
| 2023-03-01 | $34.25 | $34.34 | $34.23 | $34.27 | $34.27 | 3,848 |
| 2023-02-28 | $34.47 | $34.60 | $34.44 | $34.44 | $34.44 | 11,457 |
| 2023-02-27 | $34.66 | $34.67 | $34.44 | $34.53 | $34.53 | 8,655 |
| 2023-02-24 | $34.29 | $34.47 | $34.23 | $34.39 | $34.39 | 14,564 |
| 2023-02-23 | $34.74 | $34.75 | $34.38 | $34.68 | $34.68 | 184,403 |
| 2023-02-22 | $34.56 | $34.69 | $34.46 | $34.51 | $34.51 | 29,682 |
| 2023-02-21 | $34.78 | $34.78 | $34.57 | $34.57 | $34.57 | 7,099 |
| 2023-02-17 | $35.05 | $35.13 | $34.91 | $35.11 | $35.11 | 10,031 |
| 2023-02-16 | $35.26 | $35.49 | $35.17 | $35.17 | $35.17 | 7,650 |
| 2023-02-15 | $35.39 | $35.50 | $35.34 | $35.50 | $35.50 | 27,021 |
| 2023-02-14 | $35.31 | $35.51 | $35.21 | $35.47 | $35.47 | 3,312 |
| 2023-02-13 | $35.28 | $35.44 | $35.28 | $35.44 | $35.44 | 4,064 |
| 2023-02-10 | $35.03 | $35.17 | $34.97 | $35.16 | $35.16 | 5,059 |
| 2023-02-09 | $35.34 | $35.34 | $35.08 | $35.11 | $35.11 | 11,981 |
| 2023-02-08 | $35.50 | $35.50 | $35.29 | $35.36 | $35.36 | 33,820 |
| 2023-02-07 | $35.20 | $35.66 | $35.20 | $35.59 | $35.59 | 6,699 |
| 2023-02-06 | $35.29 | $35.33 | $35.17 | $35.26 | $35.26 | 11,588 |
| 2023-02-03 | $35.50 | $35.65 | $35.36 | $35.43 | $35.43 | 6,879 |
| 2023-02-02 | $35.62 | $35.75 | $35.52 | $35.75 | $35.75 | 13,835 |
| 2023-02-01 | $35.03 | $35.45 | $34.90 | $35.31 | $35.31 | 11,482 |
| 2023-01-31 | $34.76 | $35.01 | $34.68 | $35.01 | $35.01 | 10,231 |
| 2023-01-30 | $34.89 | $34.97 | $34.65 | $34.65 | $34.65 | 12,589 |
| 2023-01-27 | $34.98 | $35.15 | $34.88 | $35.01 | $35.01 | 13,509 |
| 2023-01-26 | $34.75 | $34.93 | $34.63 | $34.93 | $34.93 | 20,107 |
| 2023-01-25 | $34.31 | $34.65 | $34.16 | $34.63 | $34.63 | 1,027,932 |
| 2023-01-24 | $34.62 | $34.71 | $34.51 | $34.64 | $34.64 | 62,386 |
| 2023-01-23 | $34.50 | $34.78 | $34.50 | $34.66 | $34.66 | 12,491 |
| 2023-01-20 | $33.89 | $34.35 | $33.89 | $34.35 | $34.35 | 9,851 |
| 2023-01-19 | $33.82 | $33.97 | $33.80 | $33.91 | $33.91 | 7,294 |
| 2023-01-18 | $34.53 | $34.55 | $34.06 | $34.06 | $34.06 | 15,853 |
| 2023-01-17 | $34.48 | $34.59 | $34.45 | $34.45 | $34.45 | 4,264 |
| 2023-01-13 | $34.28 | $34.50 | $34.28 | $34.48 | $34.48 | 9,285 |
| 2023-01-12 | $34.30 | $34.47 | $34.26 | $34.38 | $34.38 | 35,809 |
| 2023-01-11 | $34.14 | $34.28 | $34.07 | $34.28 | $34.28 | 12,745 |
| 2023-01-10 | $33.73 | $33.98 | $33.66 | $33.94 | $33.94 | 23,835 |
| 2023-01-09 | $34.02 | $34.16 | $33.79 | $33.79 | $33.79 | 23,419 |
| 2023-01-06 | $33.49 | $33.88 | $33.47 | $33.76 | $33.76 | 32,471 |
| 2023-01-05 | $33.26 | $33.36 | $33.19 | $33.22 | $33.22 | 4,273 |
| 2023-01-04 | $33.45 | $33.66 | $33.35 | $33.47 | $33.47 | 23,867 |
| 2023-01-03 | $33.52 | $33.57 | $33.13 | $33.31 | $33.31 | 15,942 |
| 2022-12-30 | $33.29 | $33.47 | $33.20 | $33.47 | $33.47 | 32,973 |
| 2022-12-29 | $33.17 | $33.57 | $33.17 | $33.50 | $33.50 | 12,940 |
| 2022-12-28 | $33.41 | $33.42 | $33.06 | $33.11 | $33.11 | 18,035 |
| 2022-12-27 | $33.33 | $33.47 | $33.32 | $33.39 | $33.39 | 36,704 |
| 2022-12-23 | $33.30 | $33.48 | $33.18 | $33.48 | $33.48 | 48,533 |
| 2022-12-22 | $33.29 | $33.34 | $32.94 | $33.32 | $33.32 | 70,876 |
| 2022-12-21 | $33.48 | $33.69 | $33.48 | $33.64 | $33.64 | 47,157 |
| 2022-12-20 | $33.13 | $33.35 | $33.13 | $33.32 | $33.32 | 38,538 |
| 2022-12-19 | $33.37 | $33.41 | $33.15 | $33.28 | $33.28 | 8,590 |
| 2022-12-16 | $33.52 | $33.59 | $33.25 | $33.42 | $33.42 | 19,001 |
| 2022-12-15 | $33.94 | $33.94 | $33.60 | $33.67 | $33.67 | 16,707 |
| 2022-12-14 | $34.51 | $34.64 | $34.23 | $34.36 | $34.36 | 20,229 |
| 2022-12-13 | $34.89 | $35.00 | $34.35 | $34.49 | $34.49 | 10,810 |
| 2022-12-12 | $33.97 | $34.21 | $33.96 | $34.21 | $34.21 | 9,430 |
| 2022-12-09 | $33.92 | $34.16 | $33.89 | $33.89 | $33.89 | 13,977 |
| 2022-12-08 | $33.99 | $34.13 | $33.99 | $34.11 | $34.11 | 7,852 |
| 2022-12-07 | $33.96 | $34.00 | $33.84 | $33.90 | $33.90 | 8,575 |
| 2022-12-06 | $34.20 | $34.20 | $33.83 | $33.96 | $33.96 | 28,434 |
| 2022-12-05 | $34.52 | $34.53 | $34.19 | $34.27 | $34.27 | 15,834 |
| 2022-12-02 | $34.45 | $34.74 | $34.45 | $34.66 | $34.66 | 20,448 |
| 2022-12-01 | $34.86 | $34.86 | $34.55 | $34.68 | $34.68 | 38,989 |
| 2022-11-30 | $33.97 | $34.67 | $33.89 | $34.66 | $34.66 | 25,009 |
| 2022-11-29 | $33.97 | $34.06 | $33.83 | $33.99 | $33.99 | 25,835 |
| 2022-11-28 | $34.23 | $34.23 | $33.94 | $34.05 | $34.05 | 17,752 |
| 2022-11-25 | $34.31 | $34.45 | $34.31 | $34.34 | $34.34 | 19,760 |
| 2022-11-23 | $34.34 | $34.40 | $34.22 | $34.37 | $34.37 | 56,231 |
| 2022-11-22 | $33.97 | $34.22 | $33.97 | $34.22 | $34.22 | 18,658 |
| 2022-11-21 | $33.93 | $33.95 | $33.81 | $33.95 | $33.95 | 117,756 |
| 2022-11-18 | $34.01 | $34.06 | $33.79 | $33.96 | $33.96 | 22,725 |
| 2022-11-17 | $33.67 | $33.88 | $33.61 | $33.83 | $33.83 | 22,628 |
| 2022-11-16 | $34.00 | $34.01 | $33.88 | $33.94 | $33.94 | 60,835 |
| 2022-11-15 | $34.25 | $34.28 | $33.91 | $34.05 | $34.05 | 29,332 |
| 2022-11-14 | $34.00 | $34.18 | $33.84 | $33.89 | $33.89 | 23,347 |
| 2022-11-11 | $33.83 | $34.09 | $33.81 | $34.06 | $34.06 | 38,103 |
| 2022-11-10 | $33.57 | $33.87 | $33.35 | $33.87 | $33.87 | 28,316 |
| 2022-11-09 | $32.90 | $33.01 | $32.59 | $32.59 | $32.59 | 79,350 |
| 2022-11-08 | $32.95 | $33.25 | $32.79 | $33.04 | $33.04 | 37,941 |
| 2022-11-07 | $32.77 | $33.00 | $32.75 | $32.92 | $32.92 | 28,648 |
| 2022-11-04 | $32.66 | $32.87 | $32.38 | $32.69 | $32.69 | 29,919 |
| 2022-11-03 | $32.42 | $32.56 | $32.28 | $32.41 | $32.41 | 90,059 |
| 2022-11-02 | $33.11 | $33.46 | $32.69 | $32.76 | $32.76 | 139,579 |
| 2022-11-01 | $33.53 | $33.53 | $33.12 | $33.18 | $33.18 | 151,565 |
| 2022-10-31 | $33.26 | $33.38 | $33.23 | $33.31 | $33.31 | 73,329 |
| 2022-10-28 | $33.04 | $33.47 | $32.99 | $33.46 | $33.46 | 99,887 |
| 2022-10-27 | $33.08 | $33.18 | $32.87 | $32.87 | $32.87 | 63,937 |
| 2022-10-26 | $32.98 | $33.31 | $32.98 | $33.03 | $33.03 | 53,158 |
| 2022-10-25 | $32.81 | $33.17 | $32.81 | $33.13 | $33.13 | 114,948 |
| 2022-10-24 | $32.70 | $32.83 | $32.55 | $32.75 | $32.75 | 45,629 |
| 2022-10-21 | $31.97 | $32.60 | $31.90 | $32.53 | $32.53 | 118,174 |
| 2022-10-20 | $32.09 | $32.38 | $31.92 | $31.99 | $31.99 | 86,720 |
| 2022-10-19 | $32.26 | $32.35 | $32.01 | $32.17 | $32.17 | 130,713 |
| 2022-10-18 | $32.51 | $32.51 | $32.14 | $32.35 | $32.35 | 51,383 |
| 2022-10-17 | $32.05 | $32.14 | $32.01 | $32.08 | $32.08 | 18,946 |
| 2022-10-14 | $32.19 | $32.21 | $31.46 | $31.46 | $31.46 | 75,370 |
| 2022-10-13 | $30.98 | $32.10 | $30.98 | $31.97 | $31.97 | 70,305 |
| 2022-10-12 | $31.51 | $31.64 | $31.49 | $31.50 | $31.50 | 45,294 |
| 2022-10-11 | $31.52 | $31.85 | $31.43 | $31.51 | $31.51 | 71,381 |
| 2022-10-10 | $31.86 | $31.86 | $31.52 | $31.73 | $31.73 | 80,232 |
| 2022-10-07 | $32.27 | $32.27 | $31.75 | $31.88 | $31.88 | 53,059 |
| 2022-10-06 | $32.69 | $32.81 | $32.49 | $32.52 | $32.52 | 91,061 |
| 2022-10-05 | $32.58 | $32.90 | $32.36 | $32.78 | $32.78 | 87,103 |
| 2022-10-04 | $32.52 | $32.85 | $32.47 | $32.85 | $32.85 | 135,908 |
| 2022-10-03 | $31.78 | $32.26 | $31.66 | $32.14 | $32.14 | 251,078 |
| 2022-09-30 | $31.81 | $32.08 | $31.56 | $31.56 | $31.56 | 152,598 |
| 2022-09-29 | $32.16 | $32.16 | $31.64 | $31.88 | $31.88 | 116,304 |
| 2022-09-28 | $31.87 | $32.46 | $31.86 | $32.41 | $32.41 | 217,194 |
| 2022-09-27 | $32.19 | $32.27 | $31.73 | $31.91 | $31.91 | 74,859 |
| 2022-09-26 | $32.17 | $32.30 | $31.87 | $31.98 | $31.98 | 74,890 |
| 2022-09-23 | $32.26 | $32.29 | $31.88 | $32.19 | $32.19 | 216,210 |
| 2022-09-22 | $32.74 | $32.77 | $32.50 | $32.58 | $32.58 | 122,045 |
| 2022-09-21 | $33.31 | $33.40 | $32.81 | $32.81 | $32.81 | 144,770 |
| 2022-09-20 | $33.24 | $33.30 | $33.04 | $33.17 | $33.17 | 212,559 |
| 2022-09-19 | $33.14 | $33.55 | $33.11 | $33.33 | $33.33 | 522,365 |
| 2022-09-16 | $33.25 | $33.37 | $33.06 | $33.34 | $33.34 | 1,097,651 |
| 2022-09-15 | $33.74 | $33.85 | $33.44 | $33.52 | $33.52 | 110,363 |
| 2022-09-14 | $33.74 | $33.80 | $33.52 | $33.78 | $33.78 | 83,711 |
| 2022-09-13 | $34.02 | $34.02 | $33.58 | $33.58 | $33.58 | 109,509 |
| 2022-09-12 | $34.10 | $34.10 | $34.06 | $34.09 | $34.09 | 22,392 |
| 2022-09-09 | $33.93 | $34.05 | $33.93 | $33.99 | $33.99 | 33,998 |
| 2022-09-08 | $33.63 | $33.80 | $33.63 | $33.80 | $33.80 | 12,673 |
| 2022-09-07 | $33.25 | $33.71 | $33.25 | $33.65 | $33.65 | 14,986 |
| 2022-09-06 | $33.43 | $33.43 | $33.27 | $33.27 | $33.27 | 4,660 |
| 2022-09-02 | $33.76 | $33.76 | $33.31 | $33.32 | $33.32 | 1,464 |
| 2022-09-01 | $33.38 | $33.51 | $33.24 | $33.47 | $33.47 | 9,057 |
| 2022-08-31 | $33.50 | $33.54 | $33.41 | $33.44 | $33.44 | 17,079 |
| 2022-08-30 | $33.48 | $33.49 | $33.48 | $33.49 | $33.49 | 286 |
| 2022-08-29 | $33.61 | $33.71 | $33.60 | $33.60 | $33.60 | 3,495 |
| 2022-08-26 | $34.03 | $34.03 | $33.69 | $33.69 | $33.69 | 5,104 |
| 2022-08-25 | $33.95 | $34.01 | $33.92 | $34.01 | $34.01 | 11,787 |
| 2022-08-24 | $33.85 | $33.92 | $33.85 | $33.89 | $33.89 | 9,298 |
| 2022-08-23 | $33.87 | $33.87 | $33.81 | $33.84 | $33.84 | 2,550 |
| 2022-08-22 | $33.95 | $33.95 | $33.79 | $33.83 | $33.83 | 9,488 |
| 2022-08-19 | $34.04 | $34.10 | $33.98 | $34.02 | $34.02 | 13,019 |
| 2022-08-18 | $34.11 | $34.23 | $34.11 | $34.18 | $34.18 | 1,403 |
| 2022-08-17 | $34.20 | $34.20 | $34.13 | $34.13 | $34.13 | 10,263 |
| 2022-08-16 | $34.19 | $34.28 | $34.19 | $34.25 | $34.25 | 32,504 |
| 2022-08-15 | $34.23 | $34.28 | $34.21 | $34.27 | $34.27 | 65,526 |
| 2022-08-12 | $34.04 | $34.17 | $34.01 | $34.17 | $34.17 | 33,364 |
| 2022-08-11 | $33.98 | $34.03 | $33.95 | $33.96 | $33.96 | 25,935 |
| 2022-08-10 | $33.99 | $34.01 | $33.96 | $33.97 | $33.97 | 728 |
| 2022-08-09 | $33.72 | $33.74 | $33.69 | $33.70 | $33.70 | 3,324 |
| 2022-08-08 | $33.72 | $33.75 | $33.72 | $33.75 | $33.75 | 173 |
| 2022-08-05 | $33.75 | $33.78 | $33.75 | $33.75 | $33.75 | 3,222 |
| 2022-08-04 | $33.74 | $33.79 | $33.74 | $33.74 | $33.74 | 8,992 |
| 2022-08-03 | $33.64 | $33.79 | $33.64 | $33.74 | $33.74 | 1,654 |
| 2022-08-02 | $33.63 | $33.66 | $33.57 | $33.57 | $33.57 | 2,877 |
| 2022-08-01 | $33.67 | $33.70 | $33.60 | $33.63 | $33.63 | 11,447 |
| 2022-07-29 | $33.59 | $33.73 | $33.59 | $33.69 | $33.69 | 13,353 |
| 2022-07-28 | $33.22 | $33.52 | $33.17 | $33.50 | $33.50 | 4,667 |
| 2022-07-27 | $33.09 | $33.32 | $33.09 | $33.32 | $33.32 | 2,978 |
| 2022-07-26 | $32.83 | $32.87 | $32.83 | $32.87 | $32.87 | 352 |
| 2022-07-25 | $33.04 | $33.04 | $33.02 | $33.03 | $33.03 | 3,787 |
| 2022-07-22 | $33.17 | $33.17 | $32.97 | $33.02 | $33.02 | 2,548 |
| 2022-07-21 | $32.91 | $33.16 | $32.91 | $33.15 | $33.15 | 12,308 |
| 2022-07-20 | $32.86 | $33.04 | $32.86 | $32.91 | $32.91 | 462,334 |
| 2022-07-19 | $32.54 | $32.89 | $32.54 | $32.88 | $32.88 | 27,840 |
| 2022-07-18 | $32.44 | $32.44 | $32.34 | $32.37 | $32.37 | 3,015 |
| 2022-07-15 | $32.47 | $32.55 | $32.46 | $32.53 | $32.53 | 2,761 |
| 2022-07-14 | $31.92 | $32.15 | $31.92 | $32.13 | $32.13 | 984 |
| 2022-07-13 | $31.97 | $32.27 | $31.97 | $32.20 | $32.20 | 2,078 |
| 2022-07-12 | $32.37 | $32.49 | $32.17 | $32.24 | $32.24 | 25,803 |
| 2022-07-11 | $32.57 | $32.57 | $32.38 | $32.38 | $32.38 | 455 |
| 2022-07-08 | $32.65 | $32.69 | $32.62 | $32.65 | $32.65 | 1,137 |
| 2022-07-07 | $32.52 | $32.67 | $32.52 | $32.61 | $32.61 | 12,690 |
| 2022-07-06 | $32.28 | $32.35 | $32.18 | $32.31 | $32.31 | 1,991 |
| 2022-07-05 | $31.80 | $32.22 | $31.79 | $32.17 | $32.17 | 24,776 |
| 2022-07-01 | $31.84 | $32.13 | $31.84 | $32.13 | $32.13 | 25,168 |
| 2022-06-30 | $31.68 | $32.11 | $31.68 | $31.92 | $31.92 | 4,653 |
| 2022-06-29 | $32.21 | $32.21 | $32.02 | $32.14 | $32.14 | 4,026 |
| 2022-06-28 | $32.24 | $32.24 | $32.15 | $32.16 | $32.16 | 1,728 |
| 2022-06-27 | $32.47 | $32.51 | $32.44 | $32.44 | $32.44 | 2,458 |
| 2022-06-24 | $32.40 | $32.51 | $32.40 | $32.51 | $32.51 | 685 |
| 2022-06-23 | $31.87 | $31.96 | $31.71 | $31.96 | $31.96 | 902,122 |
| 2022-06-22 | $31.61 | $31.92 | $31.61 | $31.79 | $31.79 | 21,193 |
| 2022-06-21 | $31.65 | $31.83 | $31.65 | $31.75 | $31.75 | 7,964 |
| 2022-06-17 | $31.26 | $31.28 | $31.03 | $31.25 | $31.25 | 9,113 |
| 2022-06-16 | $31.08 | $31.17 | $31.08 | $31.14 | $31.14 | 4,633 |
| 2022-06-15 | $31.71 | $32.01 | $31.66 | $31.84 | $31.84 | 48,939 |
| 2022-06-14 | $31.53 | $31.69 | $31.32 | $31.51 | $31.51 | 6,399 |
| 2022-06-13 | $31.75 | $31.75 | $31.33 | $31.46 | $31.46 | 37,849 |
| 2022-06-10 | $32.37 | $32.53 | $32.37 | $32.39 | $32.39 | 4,950 |
| 2022-06-09 | $33.28 | $33.28 | $32.88 | $32.92 | $32.92 | 18,760 |
| 2022-06-08 | $33.32 | $33.44 | $33.31 | $33.36 | $33.36 | 17,575 |
| 2022-06-07 | $33.54 | $33.58 | $33.49 | $33.58 | $33.58 | 827 |
| 2022-06-06 | $33.55 | $33.55 | $33.33 | $33.39 | $33.39 | 2,590 |
| 2022-06-03 | $33.36 | $33.37 | $33.27 | $33.31 | $33.31 | 4,410 |
| 2022-06-02 | $33.43 | $33.62 | $33.43 | $33.62 | $33.62 | 15,598 |
| 2022-06-01 | $33.16 | $33.29 | $33.16 | $33.27 | $33.27 | 382 |
| 2022-05-31 | $33.32 | $33.38 | $33.32 | $33.38 | $33.38 | 959 |
| 2022-05-27 | $33.32 | $33.49 | $33.32 | $33.49 | $33.49 | 3,377 |
| 2022-05-26 | $33.00 | $33.07 | $32.97 | $33.05 | $33.05 | 7,279 |
| 2022-05-25 | $32.41 | $32.66 | $32.41 | $32.66 | $32.66 | 7,813 |
| 2022-05-24 | $32.32 | $32.44 | $32.25 | $32.44 | $32.44 | 3,381 |
| 2022-05-23 | $32.39 | $32.58 | $32.38 | $32.58 | $32.58 | 3,226 |
| 2022-05-20 | $32.34 | $32.35 | $31.85 | $32.25 | $32.25 | 15,050 |
| 2022-05-19 | $32.07 | $32.37 | $32.07 | $32.26 | $32.26 | 7,591 |
| 2022-05-18 | $32.88 | $32.88 | $32.29 | $32.30 | $32.30 | 7,840 |
| 2022-05-17 | $33.07 | $33.17 | $32.98 | $33.17 | $33.17 | 6,051 |
| 2022-05-16 | $32.74 | $32.90 | $32.67 | $32.72 | $32.72 | 4,765 |
| 2022-05-13 | $32.57 | $32.82 | $32.57 | $32.77 | $32.77 | 9,374 |
| 2022-05-12 | $32.10 | $32.43 | $32.02 | $32.25 | $32.25 | 15,317 |
| 2022-05-11 | $32.53 | $32.83 | $32.27 | $32.33 | $32.33 | 8,576 |
| 2022-05-10 | $32.50 | $32.79 | $32.40 | $32.66 | $32.66 | 13,673 |
| 2022-05-09 | $32.95 | $32.95 | $32.51 | $32.51 | $32.51 | 10,005 |
| 2022-05-06 | $32.98 | $33.32 | $32.98 | $33.25 | $33.25 | 16,941 |
| 2022-05-05 | $33.68 | $33.68 | $33.17 | $33.30 | $33.30 | 14,126 |
| 2022-05-04 | $33.45 | $34.24 | $33.45 | $34.23 | $34.23 | 19,080 |
| 2022-05-03 | $33.45 | $33.54 | $33.38 | $33.51 | $33.51 | 6,598 |
| 2022-05-02 | $33.27 | $33.38 | $32.91 | $33.38 | $33.38 | 7,015 |
| 2022-04-29 | $33.81 | $33.81 | $33.26 | $33.26 | $33.26 | 5,900 |
| 2022-04-28 | $33.66 | $34.04 | $33.61 | $34.04 | $34.04 | 858 |
| 2022-04-27 | $33.56 | $33.75 | $33.47 | $33.53 | $33.53 | 15,387 |
| 2022-04-26 | $34.04 | $34.04 | $33.50 | $33.50 | $33.50 | 14,710 |
| 2022-04-25 | $33.79 | $34.20 | $33.71 | $34.20 | $34.20 | 28,038 |
| 2022-04-22 | $34.45 | $34.45 | $34.01 | $34.01 | $34.01 | 25,549 |
| 2022-04-21 | $35.16 | $35.16 | $34.65 | $34.65 | $34.65 | 7,523 |
| 2022-04-20 | $35.11 | $35.11 | $34.90 | $35.00 | $35.00 | 16,023 |
| 2022-04-19 | $35.00 | $35.00 | $34.97 | $34.98 | $34.98 | 2,341 |
| 2022-04-18 | $34.48 | $34.66 | $34.46 | $34.56 | $34.56 | 3,198 |
| 2022-04-14 | $34.92 | $34.92 | $34.64 | $34.64 | $34.64 | 537 |
| 2022-04-13 | $34.68 | $34.91 | $34.68 | $34.91 | $34.91 | 2,473 |
| 2022-04-12 | $34.57 | $34.63 | $34.57 | $34.63 | $34.63 | 330 |
| 2022-04-11 | $34.87 | $34.89 | $34.66 | $34.71 | $34.71 | 13,035 |
| 2022-04-08 | $35.08 | $35.15 | $35.04 | $35.15 | $35.15 | 50,277 |
| 2022-04-07 | $35.08 | $35.23 | $34.94 | $35.23 | $35.23 | 2,027 |
| 2022-04-06 | $35.04 | $35.13 | $34.93 | $35.08 | $35.08 | 6,870 |
| 2022-04-05 | $35.36 | $35.36 | $35.20 | $35.26 | $35.26 | 504 |
| 2022-04-04 | $35.48 | $35.54 | $35.48 | $35.54 | $35.54 | 178 |
| 2022-04-01 | $35.26 | $35.37 | $35.16 | $35.33 | $35.33 | 9,827 |
| 2022-03-31 | $35.58 | $35.58 | $35.34 | $35.34 | $35.34 | 6,432 |
| 2022-03-30 | $35.65 | $35.74 | $35.53 | $35.63 | $35.63 | 12,426 |
| 2022-03-29 | $35.57 | $35.82 | $35.57 | $35.74 | $35.74 | 2,084 |
| 2022-03-28 | $35.25 | $35.49 | $35.25 | $35.47 | $35.47 | 2,057 |
| 2022-03-25 | $35.26 | $35.33 | $35.26 | $35.33 | $35.33 | 2,290 |
| 2022-03-24 | $34.95 | $35.22 | $34.95 | $35.22 | $35.22 | 2,540 |
| 2022-03-23 | $34.99 | $35.04 | $34.93 | $34.95 | $34.95 | 6,259 |
| 2022-03-22 | $35.12 | $35.21 | $35.12 | $35.21 | $35.21 | 4,155 |
| 2022-03-21 | $34.95 | $35.01 | $34.79 | $34.90 | $34.90 | 2,694 |
| 2022-03-18 | $34.71 | $34.93 | $34.68 | $34.93 | $34.93 | 1,797 |
| 2022-03-17 | $34.53 | $34.69 | $34.51 | $34.61 | $34.61 | 10,882 |
| 2022-03-16 | $33.99 | $34.31 | $33.86 | $34.31 | $34.31 | 3,492 |
| 2022-03-15 | $33.46 | $33.84 | $33.46 | $33.84 | $33.84 | 9,438 |
| 2022-03-14 | $33.45 | $33.45 | $33.32 | $33.34 | $33.34 | 924 |
| 2022-03-11 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 10 |
| 2022-03-10 | $33.70 | $33.83 | $33.51 | $33.82 | $33.82 | 3,213 |
| 2022-03-09 | $33.74 | $33.92 | $33.74 | $33.88 | $33.88 | 2,471 |
| 2022-03-08 | $33.49 | $33.49 | $33.30 | $33.33 | $33.33 | 30,355 |
| 2022-03-07 | $33.94 | $33.94 | $33.44 | $33.46 | $33.46 | 5,384 |
| 2022-03-04 | $34.05 | $34.17 | $33.96 | $34.17 | $34.17 | 6,664 |
| 2022-03-03 | $34.58 | $34.58 | $34.27 | $34.33 | $34.33 | 11,044 |
| 2022-03-02 | $34.19 | $34.57 | $34.19 | $34.48 | $34.48 | 23,032 |
| 2022-03-01 | $34.29 | $34.36 | $33.97 | $34.01 | $34.01 | 9,762 |
| 2022-02-28 | $34.25 | $34.45 | $34.09 | $34.45 | $34.45 | 7,018 |
| 2022-02-25 | $34.02 | $34.52 | $34.02 | $34.47 | $34.47 | 25,346 |
| 2022-02-24 | $33.21 | $33.98 | $33.20 | $33.98 | $33.98 | 640,612 |
| 2022-02-23 | $34.15 | $34.15 | $33.58 | $33.67 | $33.67 | 21,520 |
| 2022-02-22 | $34.17 | $34.26 | $33.95 | $34.04 | $34.04 | 1,947 |
| 2022-02-18 | $34.42 | $34.49 | $34.22 | $34.29 | $34.29 | 28,504 |
| 2022-02-17 | $34.61 | $34.68 | $34.48 | $34.48 | $34.48 | 43,932 |
| 2022-02-16 | $34.74 | $35.06 | $34.72 | $34.95 | $34.95 | 33,272 |
| 2022-02-15 | $34.87 | $34.90 | $34.77 | $34.89 | $34.89 | 8,857 |
| 2022-02-14 | $34.39 | $34.53 | $34.35 | $34.53 | $34.53 | 5,237 |
| 2022-02-11 | $35.00 | $35.11 | $34.57 | $34.62 | $34.62 | 15,964 |
| 2022-02-10 | $35.32 | $35.49 | $34.96 | $35.04 | $35.04 | 17,476 |
| 2022-02-09 | $35.42 | $35.49 | $35.37 | $35.48 | $35.48 | 7,563 |
| 2022-02-08 | $34.94 | $35.20 | $34.94 | $35.17 | $35.17 | 7,801 |
| 2022-02-07 | $35.09 | $35.13 | $34.90 | $34.90 | $34.90 | 5,573 |
| 2022-02-04 | $34.93 | $35.13 | $34.86 | $35.03 | $35.03 | 2,906 |
| 2022-02-03 | $35.21 | $35.23 | $34.90 | $34.92 | $34.92 | 6,222 |
| 2022-02-02 | $35.38 | $35.50 | $35.28 | $35.46 | $35.46 | 39,955 |
| 2022-02-01 | $35.07 | $35.25 | $35.06 | $35.25 | $35.25 | 1,483 |
| 2022-01-31 | $34.72 | $35.10 | $34.72 | $35.10 | $35.10 | 12,482 |
| 2022-01-28 | $33.97 | $34.72 | $33.97 | $34.69 | $34.69 | 14,196 |
| 2022-01-27 | $34.54 | $34.60 | $34.06 | $34.15 | $34.15 | 58,164 |
| 2022-01-26 | $34.58 | $34.71 | $34.05 | $34.25 | $34.25 | 122,878 |
| 2022-01-25 | $34.84 | $34.84 | $33.97 | $34.32 | $34.32 | 33,403 |
| 2022-01-24 | $34.16 | $34.61 | $33.53 | $34.51 | $34.51 | 123,131 |
| 2022-01-21 | $34.75 | $34.91 | $34.49 | $34.50 | $34.50 | 111,578 |
| 2022-01-20 | $35.27 | $35.44 | $34.89 | $34.89 | $34.89 | 13,936 |
| 2022-01-19 | $35.39 | $35.46 | $35.11 | $35.11 | $35.11 | 172,257 |
| 2022-01-18 | $35.44 | $35.46 | $35.31 | $35.33 | $35.33 | 31,203 |
| 2022-01-14 | $35.55 | $35.71 | $35.48 | $35.70 | $35.70 | 17,142 |
| 2022-01-13 | $35.86 | $35.86 | $35.65 | $35.65 | $35.65 | 625 |
| 2022-01-12 | $35.92 | $35.97 | $35.92 | $35.94 | $35.94 | 828 |
| 2022-01-11 | $35.63 | $35.90 | $35.61 | $35.90 | $35.90 | 9,549 |
| 2022-01-10 | $35.43 | $35.68 | $35.36 | $35.68 | $35.68 | 16,538 |
| 2022-01-07 | $35.61 | $35.79 | $35.60 | $35.65 | $35.65 | 31,229 |
| 2022-01-06 | $35.68 | $35.82 | $35.68 | $35.78 | $35.78 | 5,836 |
| 2022-01-05 | $36.11 | $36.11 | $35.78 | $35.78 | $35.78 | 6,796 |
| 2022-01-04 | $36.17 | $36.19 | $36.04 | $36.12 | $36.12 | 3,330 |
| 2022-01-03 | $36.02 | $36.12 | $35.97 | $36.12 | $36.12 | 20,913 |
| 2021-12-31 | $36.02 | $36.06 | $35.96 | $36.01 | $36.01 | 2,303 |
| 2021-12-30 | $36.06 | $36.13 | $36.02 | $36.02 | $36.02 | 4,133 |
| 2021-12-29 | $35.98 | $36.07 | $35.96 | $36.07 | $36.07 | 727 |
| 2021-12-28 | $36.04 | $36.06 | $36.02 | $36.04 | $36.04 | 14,122 |
| 2021-12-27 | $35.80 | $36.00 | $35.80 | $36.00 | $36.00 | 3,430 |
| 2021-12-23 | $35.67 | $35.83 | $35.67 | $35.78 | $35.78 | 697 |
| 2021-12-22 | $35.55 | $35.74 | $35.55 | $35.74 | $35.74 | 23,556 |
| 2021-12-21 | $35.32 | $35.49 | $35.24 | $35.46 | $35.46 | 13,070 |
| 2021-12-20 | $35.13 | $35.13 | $35.09 | $35.09 | $35.09 | 409 |
| 2021-12-17 | $35.33 | $35.47 | $35.32 | $35.32 | $35.32 | 12,272 |
| 2021-12-16 | $35.81 | $35.81 | $35.39 | $35.50 | $35.50 | 4,530 |
| 2021-12-15 | $35.36 | $35.69 | $35.36 | $35.69 | $35.69 | 1,185 |
| 2021-12-14 | $35.25 | $35.39 | $35.25 | $35.36 | $35.36 | 4,164 |
| 2021-12-13 | $35.65 | $35.65 | $35.53 | $35.53 | $35.53 | 6,439 |
| 2021-12-10 | $35.60 | $35.70 | $35.60 | $35.70 | $35.70 | 6,559 |
| 2021-12-09 | $35.62 | $35.62 | $35.52 | $35.53 | $35.53 | 9,220 |
| 2021-12-08 | $35.55 | $35.65 | $35.54 | $35.65 | $35.65 | 6,664 |
| 2021-12-07 | $35.44 | $35.64 | $35.44 | $35.56 | $35.56 | 11,349 |
| 2021-12-06 | $35.13 | $35.15 | $35.10 | $35.15 | $35.15 | 1,883 |
| 2021-12-03 | $34.78 | $34.82 | $34.67 | $34.82 | $34.82 | 2,958 |
| 2021-12-02 | $35.02 | $35.08 | $35.01 | $35.04 | $35.04 | 2,470 |
| 2021-12-01 | $35.32 | $35.39 | $34.88 | $34.88 | $34.88 | 17,216 |
| 2021-11-30 | $35.15 | $35.19 | $35.06 | $35.06 | $35.06 | 3,113 |
| 2021-11-29 | $35.38 | $35.51 | $35.37 | $35.46 | $35.46 | 1,927 |
| 2021-11-26 | $35.24 | $35.24 | $35.17 | $35.17 | $35.17 | 1,204 |
| 2021-11-24 | $35.49 | $35.64 | $35.48 | $35.54 | $35.54 | 110,383 |
| 2021-11-23 | $35.52 | $35.62 | $35.48 | $35.62 | $35.62 | 8,432 |
| 2021-11-22 | $35.75 | $35.82 | $35.58 | $35.58 | $35.58 | 29,674 |
| 2021-11-19 | $35.64 | $35.68 | $35.62 | $35.63 | $35.63 | 32,377 |
| 2021-11-18 | $35.59 | $35.70 | $35.58 | $35.67 | $35.67 | 53,561 |
| 2021-11-17 | $35.70 | $35.72 | $35.60 | $35.61 | $35.61 | 13,515 |
| 2021-11-16 | $35.67 | $35.74 | $35.66 | $35.67 | $35.67 | 32,267 |
| 2021-11-15 | $35.67 | $35.67 | $35.62 | $35.64 | $35.64 | 10,361 |
| 2021-11-12 | $35.62 | $35.65 | $35.62 | $35.63 | $35.63 | 689 |
| 2021-11-11 | $35.57 | $35.57 | $35.51 | $35.51 | $35.51 | 6,754 |
| 2021-11-10 | $35.59 | $35.59 | $35.51 | $35.51 | $35.51 | 285 |
| 2021-11-09 | $35.62 | $35.64 | $35.58 | $35.62 | $35.62 | 6,460 |
| 2021-11-08 | $35.78 | $35.79 | $35.67 | $35.70 | $35.70 | 45,714 |
| 2021-11-05 | $35.76 | $35.76 | $35.69 | $35.69 | $35.69 | 8,363 |
| 2021-11-04 | $35.67 | $35.67 | $35.60 | $35.66 | $35.66 | 14,202 |
| 2021-11-03 | $35.48 | $35.63 | $35.43 | $35.61 | $35.61 | 14,498 |
| 2021-11-02 | $35.48 | $35.50 | $35.45 | $35.49 | $35.49 | 7,311 |
| 2021-11-01 | $35.41 | $35.43 | $35.37 | $35.43 | $35.43 | 10,594 |
| 2021-10-29 | $35.28 | $35.37 | $35.26 | $35.36 | $35.36 | 11,076 |
| 2021-10-28 | $35.26 | $35.32 | $35.25 | $35.32 | $35.32 | 5,786 |
| 2021-10-27 | $35.15 | $35.30 | $35.15 | $35.15 | $35.15 | 3,921 |
| 2021-10-26 | $35.33 | $35.36 | $35.26 | $35.26 | $35.26 | 13,622 |
| 2021-10-25 | $35.08 | $35.26 | $35.08 | $35.24 | $35.24 | 12,921 |
| 2021-10-22 | $35.15 | $35.18 | $35.04 | $35.16 | $35.16 | 22,436 |
| 2021-10-21 | $35.07 | $35.17 | $35.05 | $35.17 | $35.17 | 7,780 |
| 2021-10-20 | $35.02 | $35.10 | $35.00 | $35.05 | $35.05 | 24,167 |
| 2021-10-19 | $34.95 | $34.99 | $34.90 | $34.95 | $34.95 | 42,474 |
| 2021-10-18 | $34.70 | $34.85 | $34.70 | $34.84 | $34.84 | 21,148 |
| 2021-10-15 | $34.74 | $34.80 | $34.67 | $34.73 | $34.73 | 59,273 |
| 2021-10-14 | $34.48 | $34.62 | $34.48 | $34.58 | $34.58 | 8,762 |
| 2021-10-13 | $34.21 | $34.27 | $34.08 | $34.24 | $34.24 | 37,038 |
| 2021-10-12 | $34.21 | $34.23 | $34.12 | $34.17 | $34.17 | 20,956 |
| 2021-10-11 | $34.49 | $34.49 | $34.19 | $34.19 | $34.19 | 9,169 |
| 2021-10-08 | $34.43 | $34.45 | $34.30 | $34.34 | $34.34 | 22,183 |
| 2021-10-07 | $34.41 | $34.56 | $34.34 | $34.34 | $34.34 | 40,424 |
| 2021-10-06 | $33.95 | $34.22 | $33.77 | $34.22 | $34.22 | 98,895 |
| 2021-10-05 | $33.99 | $34.24 | $33.91 | $34.03 | $34.03 | 53,510 |
| 2021-10-04 | $34.03 | $34.03 | $33.75 | $33.85 | $33.85 | 31,797 |
| 2021-10-01 | $34.05 | $34.25 | $33.88 | $34.18 | $34.18 | 127,193 |
| 2021-09-30 | $34.27 | $34.30 | $33.93 | $33.93 | $33.93 | 78,672 |
| 2021-09-29 | $34.24 | $34.30 | $34.14 | $34.18 | $34.18 | 73,118 |
| 2021-09-28 | $34.47 | $34.47 | $34.09 | $34.16 | $34.16 | 287,794 |
| 2021-09-27 | $34.63 | $34.67 | $34.58 | $34.61 | $34.61 | 84,662 |
| 2021-09-24 | $34.56 | $34.72 | $34.56 | $34.68 | $34.68 | 81,614 |
| 2021-09-23 | $34.46 | $34.70 | $34.46 | $34.63 | $34.63 | 92,599 |
| 2021-09-22 | $34.25 | $34.45 | $34.25 | $34.33 | $34.33 | 42,863 |
| 2021-09-21 | $34.25 | $34.30 | $34.01 | $34.17 | $34.17 | 70,362 |
| 2021-09-20 | $34.31 | $34.31 | $33.82 | $34.15 | $34.15 | 516,795 |
| 2021-09-17 | $34.49 | $34.52 | $34.44 | $34.50 | $34.50 | 225,094 |
| 2021-09-16 | $34.47 | $34.49 | $34.40 | $34.49 | $34.49 | 39,549 |
| 2021-09-15 | $34.44 | $34.50 | $34.40 | $34.40 | $34.40 | 14,469 |
| 2021-09-14 | $34.50 | $34.50 | $34.38 | $34.38 | $34.38 | 7,030 |
| 2021-09-13 | $34.38 | $34.49 | $34.38 | $34.44 | $34.44 | 2,955 |
| 2021-09-10 | $34.44 | $34.49 | $34.43 | $34.43 | $34.43 | 886 |
| 2021-09-09 | $34.43 | $34.49 | $34.38 | $34.38 | $34.38 | 8,860 |
| 2021-09-08 | $34.44 | $34.49 | $34.38 | $34.39 | $34.39 | 2,750 |
| 2021-09-07 | $34.39 | $34.48 | $34.38 | $34.44 | $34.44 | 2,214 |
| 2021-09-03 | $34.49 | $34.49 | $34.44 | $34.44 | $34.44 | 821 |
| 2021-09-02 | $34.49 | $34.49 | $34.44 | $34.44 | $34.44 | 1,475 |
| 2021-09-01 | $34.43 | $34.43 | $34.41 | $34.41 | $34.41 | 241 |
| 2021-08-31 | $34.32 | $34.49 | $34.30 | $34.43 | $34.43 | 185,816 |
| 2021-08-30 | $34.49 | $34.49 | $34.38 | $34.43 | $34.43 | 1,202 |
| 2021-08-27 | $34.42 | $34.42 | $34.42 | $34.42 | $34.42 | 2 |
| 2021-08-26 | $34.41 | $34.41 | $34.41 | $34.41 | $34.41 | 2 |
| 2021-08-25 | $34.37 | $34.43 | $34.37 | $34.42 | $34.42 | 1,108 |
| 2021-08-24 | $34.37 | $34.53 | $34.36 | $34.42 | $34.42 | 97,414 |
| 2021-08-23 | $34.36 | $34.51 | $34.36 | $34.36 | $34.36 | 12,190 |
| 2021-08-20 | $34.41 | $34.48 | $34.41 | $34.42 | $34.42 | 522 |
| 2021-08-19 | $34.37 | $34.45 | $34.37 | $34.45 | $34.45 | 5,534 |
| 2021-08-18 | $34.48 | $34.48 | $34.41 | $34.41 | $34.41 | 591 |
| 2021-08-17 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 297 |
| 2021-08-16 | $34.40 | $34.44 | $34.38 | $34.44 | $34.44 | 339 |
| 2021-08-13 | $34.40 | $34.41 | $34.40 | $34.41 | $34.41 | 269 |
| 2021-08-12 | $34.43 | $34.43 | $34.40 | $34.40 | $34.40 | 1,619 |
| 2021-08-11 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 410 |
| 2021-08-10 | $34.33 | $34.42 | $34.33 | $34.42 | $34.42 | 1,584 |
| 2021-08-09 | $34.39 | $34.41 | $34.39 | $34.41 | $34.41 | 765 |
| 2021-08-06 | $34.32 | $34.40 | $34.32 | $34.40 | $34.40 | 398 |
| 2021-08-05 | $34.32 | $34.39 | $34.32 | $34.39 | $34.39 | 1,074 |
| 2021-08-04 | $34.29 | $34.37 | $34.29 | $34.37 | $34.37 | 1,137 |
| 2021-08-03 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 284 |
| 2021-08-02 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 204 |
| 2021-07-30 | $34.43 | $34.43 | $34.35 | $34.35 | $34.35 | 171 |
| 2021-07-29 | $34.34 | $34.34 | $34.28 | $34.28 | $34.28 | 1,225 |
| 2021-07-28 | $34.35 | $34.35 | $34.25 | $34.28 | $34.28 | 2,120 |
| 2021-07-27 | $34.33 | $34.41 | $34.31 | $34.32 | $34.32 | 1,582 |
| 2021-07-26 | $34.26 | $34.36 | $34.26 | $34.36 | $34.36 | 905 |
| 2021-07-23 | $34.25 | $34.33 | $34.25 | $34.26 | $34.26 | 8,835 |
| 2021-07-22 | $34.23 | $34.23 | $34.21 | $34.22 | $34.22 | 3,932 |
| 2021-07-21 | $34.20 | $34.35 | $34.20 | $34.31 | $34.31 | 4,540 |
| 2021-07-20 | $34.13 | $34.32 | $34.13 | $34.18 | $34.18 | 5,317 |
| 2021-07-19 | $34.29 | $34.29 | $34.06 | $34.15 | $34.15 | 23,993 |
| 2021-07-16 | $34.32 | $34.32 | $34.23 | $34.23 | $34.23 | 645 |
| 2021-07-15 | $34.25 | $34.31 | $34.25 | $34.26 | $34.26 | 320 |
| 2021-07-14 | $34.26 | $34.28 | $34.26 | $34.28 | $34.28 | 1,144 |
| 2021-07-13 | $34.30 | $34.30 | $34.24 | $34.24 | $34.24 | 795 |
| 2021-07-12 | $34.28 | $34.29 | $34.28 | $34.29 | $34.29 | 439 |
| 2021-07-09 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 42 |
| 2021-07-08 | $34.23 | $34.23 | $34.16 | $34.16 | $34.16 | 20,932 |
| 2021-07-07 | $34.20 | $34.26 | $34.20 | $34.26 | $34.26 | 1,195 |
| 2021-07-06 | $34.30 | $34.30 | $34.26 | $34.26 | $34.26 | 297 |
| 2021-07-02 | $34.33 | $34.33 | $34.27 | $34.27 | $34.27 | 405 |
| 2021-07-01 | $34.29 | $34.29 | $34.24 | $34.24 | $34.24 | 119 |
| 2021-06-30 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 752 |
| 2021-06-29 | $34.28 | $34.28 | $34.21 | $34.21 | $34.21 | 752 |
| 2021-06-28 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 340 |
| 2021-06-25 | $34.18 | $34.20 | $34.18 | $34.20 | $34.20 | 716 |
| 2021-06-24 | $34.12 | $34.24 | $34.12 | $34.18 | $34.18 | 582 |
| 2021-06-23 | $34.16 | $34.16 | $34.14 | $34.14 | $34.14 | 141 |
| 2021-06-22 | $34.08 | $34.13 | $34.08 | $34.13 | $34.13 | 3,897 |
| 2021-06-21 | $34.02 | $34.12 | $34.02 | $34.08 | $34.08 | 1,058 |
| 2021-06-18 | $34.06 | $34.06 | $33.97 | $33.97 | $33.97 | 3,492 |
| 2021-06-17 | $34.11 | $34.11 | $34.08 | $34.08 | $34.08 | 238 |
| 2021-06-16 | $34.06 | $34.06 | $34.06 | $34.06 | $34.06 | 8 |
| 2021-06-15 | $34.15 | $34.15 | $34.10 | $34.10 | $34.10 | 611 |
| 2021-06-14 | $34.09 | $34.14 | $34.09 | $34.12 | $34.12 | 665 |
| 2021-06-11 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 17 |
| 2021-06-10 | $34.08 | $34.15 | $34.03 | $34.09 | $34.09 | 1,720 |
| 2021-06-09 | $34.09 | $34.10 | $33.98 | $33.98 | $33.98 | 19,552 |
| 2021-06-08 | $34.04 | $34.05 | $33.95 | $34.05 | $34.05 | 1,414 |
| 2021-06-07 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 3 |
| 2021-06-04 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 3 |
| 2021-06-03 | $33.93 | $33.93 | $33.93 | $33.93 | $33.93 | 5 |
| 2021-06-02 | $34.00 | $34.04 | $34.00 | $34.02 | $34.02 | 20,855 |
| 2021-06-01 | $33.91 | $34.03 | $33.90 | $34.03 | $34.03 | 516,820 |
| 2021-05-28 | $34.05 | $34.07 | $33.91 | $33.96 | $33.96 | 47,978 |
| 2021-05-27 | $33.91 | $33.94 | $33.91 | $33.94 | $33.94 | 8,570 |
| 2021-05-26 | $33.82 | $33.89 | $33.82 | $33.89 | $33.89 | 252 |
| 2021-05-25 | $33.90 | $33.91 | $33.84 | $33.84 | $33.84 | 3,877 |
| 2021-05-24 | $33.81 | $33.86 | $33.81 | $33.86 | $33.86 | 4,333 |
| 2021-05-21 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 71 |
| 2021-05-20 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 240 |
| 2021-05-19 | $33.67 | $33.67 | $33.60 | $33.60 | $33.60 | 240 |
| 2021-05-18 | $33.82 | $33.82 | $33.67 | $33.67 | $33.67 | 1,210 |
| 2021-05-17 | $33.69 | $33.73 | $33.66 | $33.73 | $33.73 | 1,186 |
| 2021-05-14 | $33.72 | $33.78 | $33.72 | $33.78 | $33.78 | 223 |
| 2021-05-13 | $33.48 | $33.59 | $33.48 | $33.59 | $33.59 | 198 |
| 2021-05-12 | $33.46 | $33.51 | $33.29 | $33.35 | $33.35 | 1,279 |
| 2021-05-11 | $33.57 | $33.66 | $33.55 | $33.66 | $33.66 | 2,338 |
| 2021-05-10 | $33.73 | $33.78 | $33.73 | $33.78 | $33.78 | 176 |
| 2021-05-07 | $33.80 | $33.88 | $33.78 | $33.86 | $33.86 | 14,077 |
| 2021-05-06 | $33.69 | $33.73 | $33.64 | $33.73 | $33.73 | 5,342 |
| 2021-05-05 | $33.67 | $33.67 | $33.65 | $33.66 | $33.66 | 1,339 |
| 2021-05-04 | $33.62 | $33.64 | $33.62 | $33.64 | $33.64 | 431 |
| 2021-05-03 | $33.74 | $33.74 | $33.74 | $33.74 | $33.74 | 2 |
| 2021-04-30 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 2 |
| 2021-04-29 | $33.71 | $33.79 | $33.71 | $33.75 | $33.75 | 4,811 |
| 2021-04-28 | $33.70 | $33.74 | $33.69 | $33.74 | $33.74 | 4,721 |
| 2021-04-27 | $33.66 | $33.74 | $33.66 | $33.74 | $33.74 | 20,307 |
| 2021-04-26 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 886 |
| 2021-04-23 | $33.68 | $33.71 | $33.68 | $33.71 | $33.71 | 886 |
| 2021-04-22 | $33.73 | $33.73 | $33.63 | $33.63 | $33.63 | 870 |
| 2021-04-21 | $33.61 | $33.72 | $33.61 | $33.72 | $33.72 | 19,045 |
| 2021-04-20 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 71 |
| 2021-04-19 | $33.72 | $33.72 | $33.66 | $33.66 | $33.66 | 754 |
| 2021-04-16 | $33.68 | $33.71 | $33.66 | $33.68 | $33.68 | 4,398 |
| 2021-04-15 | $33.65 | $33.71 | $33.65 | $33.71 | $33.71 | 500 |
| 2021-04-14 | $33.62 | $33.62 | $33.62 | $33.62 | $33.62 | 61 |
| 2021-04-13 | $33.65 | $33.65 | $33.65 | $33.65 | $33.65 | 1 |
| 2021-04-12 | $33.55 | $33.67 | $33.55 | $33.61 | $33.61 | 7,328 |
| 2021-04-09 | $33.59 | $33.60 | $33.57 | $33.60 | $33.60 | 642 |
| 2021-04-08 | $33.52 | $33.58 | $33.51 | $33.58 | $33.58 | 7,599 |
| 2021-04-07 | $33.47 | $33.54 | $33.47 | $33.54 | $33.54 | 515 |
| 2021-04-06 | $33.49 | $33.61 | $33.49 | $33.52 | $33.52 | 5,196 |
| 2021-04-05 | $33.49 | $33.53 | $33.49 | $33.53 | $33.53 | 111 |
| 2021-04-01 | $33.32 | $33.41 | $33.30 | $33.35 | $33.35 | 43,057 |
| 2021-03-31 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 1,934 |
| 2021-03-30 | $33.18 | $33.23 | $33.18 | $33.21 | $33.21 | 1,934 |
| 2021-03-29 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 1,356 |
| 2021-03-26 | $33.16 | $33.23 | $33.16 | $33.23 | $33.23 | 1,356 |
| 2021-03-25 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 32 |
| 2021-03-24 | $33.00 | $33.00 | $32.94 | $32.94 | $32.94 | 8,706 |
| 2021-03-23 | $33.06 | $33.06 | $32.98 | $32.98 | $32.98 | 751 |
| 2021-03-22 | $33.05 | $33.19 | $33.05 | $33.09 | $33.09 | 10,982 |
| 2021-03-19 | $32.88 | $32.94 | $32.88 | $32.94 | $32.94 | 157 |
| 2021-03-18 | $32.94 | $32.94 | $32.89 | $32.89 | $32.89 | 2,321 |
| 2021-03-17 | $33.04 | $33.12 | $33.03 | $33.09 | $33.09 | 2,510 |
| 2021-03-16 | $33.12 | $33.12 | $32.97 | $33.03 | $33.03 | 2,782 |
| 2021-03-15 | $33.01 | $33.01 | $33.01 | $33.01 | $33.01 | 2,930 |
| 2021-03-12 | $32.86 | $32.87 | $32.81 | $32.87 | $32.87 | 2,930 |
| 2021-03-11 | $32.86 | $32.94 | $32.82 | $32.90 | $32.90 | 9,733 |
| 2021-03-10 | $32.76 | $32.78 | $32.76 | $32.78 | $32.78 | 210 |
| 2021-03-09 | $32.85 | $32.85 | $32.71 | $32.71 | $32.71 | 2,156 |
| 2021-03-08 | $32.50 | $32.53 | $32.50 | $32.53 | $32.53 | 1,262 |
| 2021-03-05 | $32.57 | $32.57 | $32.57 | $32.57 | $32.57 | 0 |
| 2021-03-04 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 0 |
| 2021-03-03 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 11 |
| 2021-03-02 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 11 |
| 2021-03-01 | $32.82 | $32.82 | $32.71 | $32.71 | $32.71 | 379 |
| 2021-02-26 | $32.52 | $32.52 | $32.40 | $32.40 | $32.40 | 836 |
| 2021-02-25 | $32.45 | $32.45 | $32.35 | $32.35 | $32.35 | 220 |
| 2021-02-24 | $32.51 | $32.75 | $32.51 | $32.75 | $32.75 | 410 |
| 2021-02-23 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 392 |
| 2021-02-22 | $32.56 | $32.59 | $32.51 | $32.51 | $32.51 | 12,484 |
| 2021-02-19 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 1 |
| 2021-02-18 | $32.61 | $32.63 | $32.61 | $32.63 | $32.63 | 530 |
| 2021-02-17 | $32.65 | $32.69 | $32.65 | $32.69 | $32.69 | 806 |
| 2021-02-16 | $32.62 | $32.67 | $32.62 | $32.67 | $32.67 | 150 |
| 2021-02-12 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 0 |
| 2021-02-11 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 1,405 |
| 2021-02-10 | $32.76 | $32.76 | $32.59 | $32.59 | $32.59 | 1,405 |
| 2021-02-09 | $32.55 | $32.63 | $32.55 | $32.63 | $32.63 | 275 |
| 2021-02-08 | $32.66 | $32.70 | $32.64 | $32.65 | $32.65 | 1,738 |
| 2021-02-05 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 0 |
| 2021-02-04 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 350 |
| 2021-02-03 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 350 |
| 2021-02-02 | $32.32 | $32.37 | $32.32 | $32.36 | $32.36 | 897 |
| 2021-02-01 | $31.86 | $32.10 | $31.85 | $32.10 | $32.10 | 787 |
| 2021-01-29 | $31.84 | $31.84 | $31.84 | $31.84 | $31.84 | 4 |
| 2021-01-28 | $32.06 | $32.11 | $32.05 | $32.11 | $32.11 | 1,429 |
| 2021-01-27 | $32.14 | $32.20 | $31.88 | $31.91 | $31.91 | 5,624 |
| 2021-01-26 | $32.39 | $32.46 | $32.39 | $32.43 | $32.43 | 4,961 |
| 2021-01-25 | $32.31 | $32.46 | $32.31 | $32.42 | $32.42 | 3,640 |
| 2021-01-22 | $32.41 | $32.51 | $32.41 | $32.49 | $32.49 | 4,543 |
| 2021-01-21 | $32.46 | $32.51 | $32.41 | $32.50 | $32.50 | 20,861 |
| 2021-01-20 | $32.47 | $32.55 | $32.46 | $32.54 | $32.54 | 4,400 |
| 2021-01-19 | $32.27 | $32.35 | $32.27 | $32.35 | $32.35 | 27,725 |
| 2021-01-15 | $32.21 | $32.22 | $32.14 | $32.22 | $32.22 | 10,055 |
| 2021-01-14 | $32.46 | $32.50 | $32.36 | $32.36 | $32.36 | 2,094 |
| 2021-01-13 | $32.38 | $32.44 | $32.38 | $32.44 | $32.44 | 340 |
| 2021-01-12 | $32.30 | $32.40 | $32.27 | $32.40 | $32.40 | 17,525 |
| 2021-01-11 | $32.36 | $32.36 | $32.27 | $32.34 | $32.34 | 2,391 |
| 2021-01-08 | $32.38 | $32.44 | $32.38 | $32.44 | $32.44 | 73,439 |
| 2021-01-07 | $32.35 | $32.43 | $32.35 | $32.42 | $32.42 | 1,828 |
| 2021-01-06 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 6 |
| 2021-01-05 | $32.06 | $32.11 | $32.06 | $32.11 | $32.11 | 1,234 |
| 2021-01-04 | $32.06 | $32.06 | $31.95 | $31.95 | $31.95 | 311 |
| 2020-12-31 | $32.15 | $32.27 | $32.08 | $32.27 | $32.27 | 3,024 |
| 2020-12-30 | $32.24 | $32.24 | $32.07 | $32.09 | $32.09 | 2,922 |
| 2020-12-29 | $32.12 | $32.12 | $32.10 | $32.10 | $32.10 | 250 |
| 2020-12-28 | $32.19 | $32.24 | $32.17 | $32.17 | $32.17 | 363 |
| 2020-12-24 | $32.07 | $32.09 | $32.02 | $32.02 | $32.02 | 2,330 |
| 2020-12-23 | $32.01 | $32.08 | $32.00 | $32.00 | $32.00 | 1,556 |
| 2020-12-22 | $32.00 | $32.03 | $31.82 | $31.92 | $31.92 | 3,719 |
| 2020-12-21 | $31.88 | $31.99 | $31.76 | $31.92 | $31.92 | 998 |
| 2020-12-18 | $32.08 | $32.09 | $31.96 | $32.05 | $32.05 | 2,071 |
| 2020-12-17 | $32.08 | $32.13 | $32.00 | $32.09 | $32.09 | 7,621 |
| 2020-12-16 | $31.93 | $32.02 | $31.87 | $32.02 | $32.02 | 24,801 |
| 2020-12-15 | $31.99 | $32.07 | $31.89 | $31.99 | $31.99 | 9,287 |
| 2020-12-14 | $32.04 | $32.04 | $31.80 | $31.80 | $31.80 | 3,487 |
| 2020-12-11 | $31.84 | $31.85 | $31.84 | $31.85 | $31.85 | 278 |
| 2020-12-10 | $31.93 | $31.93 | $31.87 | $31.93 | $31.93 | 3,764 |
| 2020-12-09 | $32.05 | $32.05 | $31.89 | $31.98 | $31.98 | 2,217 |
| 2020-12-08 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 360 |
| 2020-12-07 | $31.97 | $31.99 | $31.97 | $31.99 | $31.99 | 360 |
| 2020-12-04 | $31.93 | $32.03 | $31.93 | $32.02 | $32.02 | 3,966 |
| 2020-12-03 | $31.97 | $31.97 | $31.80 | $31.82 | $31.82 | 7,392 |
| 2020-12-02 | $31.92 | $31.94 | $31.84 | $31.84 | $31.84 | 1,526 |
| 2020-12-01 | $31.94 | $31.94 | $31.80 | $31.84 | $31.84 | 574 |
| 2020-11-30 | $31.65 | $31.66 | $31.65 | $31.66 | $31.66 | 471 |
| 2020-11-27 | $31.81 | $31.82 | $31.71 | $31.71 | $31.71 | 1,868 |
| 2020-11-25 | $31.72 | $31.76 | $31.67 | $31.67 | $31.67 | 2,417 |
| 2020-11-24 | $31.75 | $31.78 | $31.69 | $31.69 | $31.69 | 2,504 |
| 2020-11-23 | $31.46 | $31.47 | $31.37 | $31.41 | $31.41 | 5,434 |
| 2020-11-20 | $31.48 | $31.48 | $31.36 | $31.41 | $31.41 | 10,813 |
| 2020-11-19 | $31.39 | $31.45 | $31.32 | $31.42 | $31.42 | 15,359 |
| 2020-11-18 | $31.60 | $31.63 | $31.37 | $31.37 | $31.37 | 2,562 |
| 2020-11-17 | $31.53 | $31.64 | $31.48 | $31.58 | $31.58 | 21,728 |
| 2020-11-16 | $31.64 | $31.64 | $31.48 | $31.57 | $31.57 | 27,947 |
| 2020-11-13 | $31.40 | $31.48 | $31.40 | $31.41 | $31.41 | 10,484 |
| 2020-11-12 | $31.18 | $31.20 | $31.12 | $31.13 | $31.13 | 6,521 |
| 2020-11-11 | $31.34 | $31.39 | $31.33 | $31.33 | $31.33 | 9,068 |
| 2020-11-10 | $31.27 | $31.27 | $31.07 | $31.21 | $31.21 | 3,050 |
| 2020-11-09 | $31.76 | $31.76 | $31.24 | $31.24 | $31.24 | 4,193 |
| 2020-11-06 | $30.96 | $31.14 | $30.78 | $30.99 | $30.99 | 6,661 |
| 2020-11-05 | $31.06 | $31.06 | $30.94 | $30.94 | $30.94 | 4,517 |
| 2020-11-04 | $30.67 | $30.92 | $30.62 | $30.62 | $30.62 | 1,679 |
| 2020-11-03 | $30.11 | $30.25 | $30.11 | $30.22 | $30.22 | 7,317 |
| 2020-11-02 | $29.85 | $29.95 | $29.70 | $29.81 | $29.81 | 4,682 |
| 2020-10-30 | $29.81 | $29.81 | $29.33 | $29.48 | $29.48 | 33,685 |
| 2020-10-29 | $29.71 | $29.99 | $29.71 | $29.85 | $29.85 | 9,870 |
| 2020-10-28 | $29.94 | $30.08 | $29.47 | $29.63 | $29.63 | 23,523 |
| 2020-10-27 | $30.35 | $30.41 | $30.29 | $30.29 | $30.29 | 23,954 |
| 2020-10-26 | $30.25 | $30.35 | $30.16 | $30.29 | $30.29 | 3,861 |
| 2020-10-23 | $30.71 | $30.71 | $30.55 | $30.68 | $30.68 | 3,882 |
| 2020-10-22 | $30.51 | $30.73 | $30.51 | $30.71 | $30.71 | 7,261 |
| 2020-10-21 | $30.63 | $30.65 | $30.48 | $30.50 | $30.50 | 5,319 |
| 2020-10-20 | $30.55 | $30.75 | $30.43 | $30.55 | $30.55 | 25,517 |
| 2020-10-19 | $30.81 | $30.81 | $30.38 | $30.38 | $30.38 | 2,526 |
| 2020-10-16 | $30.97 | $30.97 | $30.73 | $30.73 | $30.73 | 7,730 |
| 2020-10-15 | $30.71 | $30.81 | $30.65 | $30.70 | $30.70 | 13,272 |
| 2020-10-14 | $30.96 | $30.96 | $30.73 | $30.76 | $30.76 | 22,948 |
| 2020-10-13 | $30.97 | $30.97 | $30.86 | $30.86 | $30.86 | 20,036 |
| 2020-10-12 | $30.82 | $31.09 | $30.82 | $31.01 | $31.01 | 12,962 |
| 2020-10-09 | $30.79 | $30.79 | $30.65 | $30.72 | $30.72 | 8,568 |
| 2020-10-08 | $30.49 | $30.56 | $30.44 | $30.54 | $30.54 | 25,127 |
| 2020-10-07 | $30.31 | $30.44 | $30.27 | $30.42 | $30.42 | 15,061 |
| 2020-10-06 | $30.36 | $30.46 | $30.03 | $30.10 | $30.10 | 24,488 |
| 2020-10-05 | $30.11 | $30.33 | $30.11 | $30.33 | $30.33 | 129,719 |
| 2020-10-02 | $29.97 | $30.10 | $29.88 | $30.00 | $30.00 | 52,100 |
| 2020-10-01 | $30.24 | $30.24 | $30.00 | $30.07 | $30.07 | 8,923 |
| 2020-09-30 | $29.99 | $30.20 | $29.99 | $30.10 | $30.10 | 21,667 |
| 2020-09-29 | $29.98 | $29.99 | $29.79 | $29.88 | $29.88 | 27,240 |
| 2020-09-28 | $29.98 | $30.19 | $29.90 | $29.92 | $29.92 | 74,392 |
| 2020-09-25 | $29.37 | $29.72 | $29.36 | $29.64 | $29.64 | 59,617 |
| 2020-09-24 | $29.24 | $29.47 | $29.24 | $29.32 | $29.32 | 34,362 |
| 2020-09-23 | $29.81 | $29.81 | $29.29 | $29.29 | $29.29 | 33,890 |
| 2020-09-22 | $29.75 | $29.81 | $29.56 | $29.76 | $29.76 | 105,584 |
| 2020-09-21 | $29.43 | $29.51 | $29.22 | $29.51 | $29.51 | 63,830 |
FT Cboe Vest U.S. Equity Buffer ETF -September (FSEP) News Headlines
Recent FT Cboe Vest U.S. Equity Buffer ETF -September (FSEP) News
Similar Companies to FT Cboe Vest U.S. Equity Buffer ETF -September (FSEP) 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 | -- | -- | -- |