FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN) Exchange: BATS
Data as of May 9, 2025
$38.17 ($0.13) 0.34%
FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $37.96 |
| Previous Close | $38.17 |
| High | $38.18 |
| Low | $37.96 |
| Adjusted Open | $37.96 |
| Previous Adjusted Close | $38.17 |
| Adjusted High | $38.18 |
| Adjusted Low | $37.96 |
About FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN)
FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June
Invest in FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN)
Historical Stock Data for FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $37.96 | $38.18 | $37.96 | $38.17 | $38.17 | 8,270 |
| 2025-04-24 | $37.67 | $38.04 | $37.67 | $38.04 | $38.04 | 10,479 |
| 2025-04-23 | $37.81 | $37.92 | $37.53 | $37.63 | $37.63 | 9,901 |
| 2025-04-22 | $36.88 | $37.26 | $36.88 | $37.22 | $37.22 | 3,288 |
| 2025-04-21 | $36.90 | $36.90 | $36.54 | $36.66 | $36.66 | 3,314 |
| 2025-04-17 | $37.10 | $37.32 | $37.10 | $37.19 | $37.19 | 3,936 |
| 2025-04-16 | $37.32 | $37.58 | $37.00 | $37.14 | $37.14 | 5,777 |
| 2025-04-15 | $37.69 | $37.89 | $37.62 | $37.69 | $37.69 | 20,040 |
| 2025-04-14 | $37.85 | $37.85 | $37.57 | $37.72 | $37.72 | 7,335 |
| 2025-04-11 | $37.01 | $37.50 | $37.01 | $37.50 | $37.50 | 5,493 |
| 2025-04-10 | $37.25 | $37.38 | $36.51 | $37.14 | $37.14 | 19,191 |
| 2025-04-09 | $35.93 | $37.87 | $35.69 | $37.82 | $37.82 | 40,359 |
| 2025-04-08 | $36.86 | $37.09 | $35.63 | $35.80 | $35.80 | 15,699 |
| 2025-04-07 | $35.70 | $36.42 | $35.70 | $36.28 | $36.28 | 10,213 |
| 2025-04-04 | $36.91 | $36.91 | $36.25 | $36.25 | $36.25 | 14,559 |
| 2025-04-03 | $37.87 | $37.94 | $37.64 | $37.65 | $37.65 | 5,703 |
| 2025-04-02 | $38.31 | $38.74 | $38.31 | $38.71 | $38.71 | 5,331 |
| 2025-04-01 | $38.36 | $38.60 | $38.36 | $38.52 | $38.52 | 3,513 |
| 2025-03-31 | $38.11 | $38.49 | $38.11 | $38.49 | $38.49 | 7,087 |
| 2025-03-28 | $38.46 | $38.46 | $38.31 | $38.33 | $38.33 | 4,283 |
| 2025-03-27 | $38.69 | $38.85 | $38.69 | $38.78 | $38.78 | 3,444 |
| 2025-03-26 | $38.96 | $39.01 | $38.72 | $38.75 | $38.75 | 34,025 |
| 2025-03-25 | $38.92 | $39.03 | $38.92 | $38.97 | $38.97 | 39,065 |
| 2025-03-24 | $38.84 | $38.97 | $38.83 | $38.97 | $38.97 | 55,055 |
| 2025-03-21 | $38.46 | $38.59 | $38.41 | $38.59 | $38.59 | 4,367 |
| 2025-03-20 | $38.55 | $38.71 | $38.55 | $38.59 | $38.59 | 1,854 |
| 2025-03-19 | $38.44 | $38.74 | $38.44 | $38.61 | $38.61 | 4,846 |
| 2025-03-18 | $38.43 | $38.43 | $38.35 | $38.38 | $38.38 | 4,740 |
| 2025-03-17 | $38.52 | $38.68 | $38.47 | $38.61 | $38.61 | 9,495 |
| 2025-03-14 | $38.11 | $38.45 | $38.11 | $38.42 | $38.42 | 29,896 |
| 2025-03-13 | $38.13 | $38.13 | $37.99 | $38.02 | $38.02 | 18,414 |
| 2025-03-12 | $38.11 | $38.34 | $38.08 | $38.27 | $38.27 | 5,434 |
| 2025-03-11 | $38.22 | $38.30 | $38.05 | $38.18 | $38.18 | 10,190 |
| 2025-03-10 | $38.48 | $38.49 | $38.14 | $38.26 | $38.26 | 44,820 |
| 2025-03-07 | $38.55 | $38.76 | $38.43 | $38.76 | $38.76 | 8,765 |
| 2025-03-06 | $38.66 | $38.80 | $38.58 | $38.63 | $38.63 | 10,538 |
| 2025-03-05 | $38.72 | $38.94 | $38.62 | $38.90 | $38.90 | 8,038 |
| 2025-03-04 | $38.74 | $38.79 | $38.61 | $38.74 | $38.74 | 3,252 |
| 2025-03-03 | $39.12 | $39.14 | $38.82 | $38.89 | $38.89 | 4,255 |
| 2025-02-28 | $38.95 | $39.14 | $38.92 | $39.14 | $39.14 | 17,153 |
| 2025-02-27 | $39.11 | $39.17 | $38.94 | $38.94 | $38.94 | 11,825 |
| 2025-02-26 | $39.17 | $39.22 | $39.10 | $39.12 | $39.12 | 7,293 |
| 2025-02-25 | $39.11 | $39.16 | $39.03 | $39.12 | $39.12 | 84,258 |
| 2025-02-24 | $39.16 | $39.27 | $39.14 | $39.15 | $39.15 | 68,735 |
| 2025-02-21 | $39.33 | $39.38 | $39.22 | $39.23 | $39.23 | 4,588 |
| 2025-02-20 | $39.46 | $39.46 | $39.32 | $39.36 | $39.36 | 6,545 |
| 2025-02-19 | $39.31 | $39.41 | $39.31 | $39.40 | $39.40 | 8,064 |
| 2025-02-18 | $39.81 | $39.81 | $39.30 | $39.35 | $39.35 | 9,616 |
| 2025-02-14 | $39.30 | $39.40 | $39.29 | $39.35 | $39.35 | 8,225 |
| 2025-02-13 | $39.21 | $39.32 | $39.21 | $39.32 | $39.32 | 2,984 |
| 2025-02-12 | $39.21 | $39.24 | $39.15 | $39.19 | $39.19 | 9,758 |
| 2025-02-11 | $39.16 | $39.28 | $39.16 | $39.24 | $39.24 | 6,988 |
| 2025-02-10 | $39.19 | $39.28 | $39.19 | $39.28 | $39.28 | 10,122 |
| 2025-02-07 | $39.17 | $39.25 | $39.14 | $39.17 | $39.17 | 6,477 |
| 2025-02-06 | $39.20 | $39.24 | $39.16 | $39.19 | $39.19 | 5,976 |
| 2025-02-05 | $39.11 | $39.19 | $39.09 | $39.16 | $39.16 | 7,862 |
| 2025-02-04 | $39.05 | $39.18 | $39.05 | $39.14 | $39.14 | 6,515 |
| 2025-02-03 | $38.92 | $39.08 | $38.89 | $39.04 | $39.04 | 10,772 |
| 2025-01-31 | $39.11 | $39.24 | $39.09 | $39.13 | $39.13 | 24,489 |
| 2025-01-30 | $39.13 | $39.18 | $39.11 | $39.16 | $39.16 | 3,287 |
| 2025-01-29 | $39.09 | $39.19 | $39.05 | $39.11 | $39.11 | 5,413 |
| 2025-01-28 | $39.00 | $39.13 | $39.00 | $39.13 | $39.13 | 4,185 |
| 2025-01-27 | $38.98 | $39.06 | $38.98 | $39.00 | $39.00 | 3,418 |
| 2025-01-24 | $39.18 | $39.24 | $39.16 | $39.20 | $39.20 | 3,775 |
| 2025-01-23 | $39.09 | $39.21 | $39.09 | $39.17 | $39.17 | 8,204 |
| 2025-01-22 | $39.15 | $39.21 | $39.11 | $39.12 | $39.12 | 18,378 |
| 2025-01-21 | $39.01 | $39.12 | $39.01 | $39.06 | $39.06 | 13,798 |
| 2025-01-17 | $38.96 | $39.02 | $38.94 | $39.01 | $39.01 | 8,799 |
| 2025-01-16 | $38.89 | $38.96 | $38.85 | $38.89 | $38.89 | 18,780 |
| 2025-01-15 | $38.85 | $38.94 | $38.85 | $38.88 | $38.88 | 3,349 |
| 2025-01-14 | $38.65 | $38.67 | $38.54 | $38.62 | $38.62 | 16,761 |
| 2025-01-13 | $38.46 | $38.64 | $38.46 | $38.64 | $38.64 | 7,848 |
| 2025-01-10 | $38.57 | $38.71 | $38.51 | $38.56 | $38.56 | 11,556 |
| 2025-01-08 | $38.69 | $38.76 | $38.66 | $38.74 | $38.74 | 6,119 |
| 2025-01-07 | $38.88 | $38.89 | $38.69 | $38.73 | $38.73 | 6,323 |
| 2025-01-06 | $38.87 | $38.95 | $38.81 | $38.86 | $38.86 | 8,783 |
| 2025-01-03 | $38.70 | $38.88 | $38.70 | $38.82 | $38.82 | 7,301 |
| 2025-01-02 | $38.72 | $38.75 | $38.54 | $38.62 | $38.62 | 8,838 |
| 2024-12-31 | $38.67 | $38.70 | $38.60 | $38.63 | $38.63 | 21,881 |
| 2024-12-30 | $38.57 | $38.79 | $38.57 | $38.66 | $38.66 | 41,566 |
| 2024-12-27 | $38.81 | $38.81 | $38.76 | $38.80 | $38.80 | 2,831 |
| 2024-12-26 | $38.80 | $38.94 | $38.80 | $38.94 | $38.94 | 471,373 |
| 2024-12-24 | $38.74 | $38.90 | $38.74 | $38.88 | $38.88 | 157,909 |
| 2024-12-23 | $38.61 | $38.75 | $38.55 | $38.75 | $38.75 | 21,658 |
| 2024-12-20 | $38.32 | $38.69 | $38.32 | $38.62 | $38.62 | 103,400 |
| 2024-12-19 | $38.51 | $38.53 | $38.39 | $38.43 | $38.43 | 120,504 |
| 2024-12-18 | $38.74 | $38.90 | $38.35 | $38.43 | $38.43 | 27,446 |
| 2024-12-17 | $38.70 | $38.84 | $38.70 | $38.83 | $38.83 | 9,703 |
| 2024-12-16 | $38.80 | $38.89 | $38.80 | $38.86 | $38.86 | 13,714 |
| 2024-12-13 | $38.82 | $38.83 | $38.76 | $38.83 | $38.83 | 3,526 |
| 2024-12-12 | $38.79 | $38.85 | $38.78 | $38.82 | $38.82 | 2,281 |
| 2024-12-11 | $38.75 | $38.93 | $38.75 | $38.85 | $38.85 | 4,253 |
| 2024-12-10 | $38.82 | $38.82 | $38.74 | $38.79 | $38.79 | 6,662 |
| 2024-12-09 | $38.81 | $38.84 | $38.78 | $38.80 | $38.80 | 3,634 |
| 2024-12-06 | $38.88 | $38.88 | $38.81 | $38.86 | $38.86 | 4,611 |
| 2024-12-05 | $38.79 | $38.84 | $38.78 | $38.83 | $38.83 | 8,143 |
| 2024-12-04 | $38.78 | $38.83 | $38.78 | $38.83 | $38.83 | 6,490 |
| 2024-12-03 | $38.75 | $38.80 | $38.75 | $38.79 | $38.79 | 2,590 |
| 2024-12-02 | $38.77 | $38.78 | $38.73 | $38.77 | $38.77 | 3,811 |
| 2024-11-29 | $38.72 | $38.77 | $38.72 | $38.77 | $38.77 | 1,845 |
| 2024-11-27 | $38.68 | $38.69 | $38.64 | $38.68 | $38.68 | 1,010 |
| 2024-11-26 | $38.56 | $38.72 | $38.56 | $38.69 | $38.69 | 11,960 |
| 2024-11-25 | $38.54 | $38.65 | $38.54 | $38.64 | $38.64 | 6,009 |
| 2024-11-22 | $38.51 | $38.60 | $38.51 | $38.58 | $38.58 | 17,371 |
| 2024-11-21 | $38.51 | $38.53 | $38.41 | $38.53 | $38.53 | 14,746 |
| 2024-11-20 | $38.41 | $38.48 | $38.37 | $38.48 | $38.48 | 5,301 |
| 2024-11-19 | $38.35 | $38.54 | $38.35 | $38.45 | $38.45 | 9,894 |
| 2024-11-18 | $38.36 | $38.51 | $38.36 | $38.45 | $38.45 | 9,306 |
| 2024-11-15 | $38.36 | $38.41 | $38.36 | $38.41 | $38.41 | 1,641 |
| 2024-11-14 | $38.60 | $38.66 | $38.53 | $38.53 | $38.53 | 1,997 |
| 2024-11-13 | $38.52 | $38.63 | $38.52 | $38.60 | $38.60 | 7,125 |
| 2024-11-12 | $38.56 | $38.64 | $38.53 | $38.55 | $38.55 | 12,415 |
| 2024-11-11 | $38.61 | $38.62 | $38.54 | $38.54 | $38.54 | 7,882 |
| 2024-11-08 | $38.55 | $38.61 | $38.54 | $38.59 | $38.59 | 13,983 |
| 2024-11-07 | $38.48 | $38.53 | $38.48 | $38.51 | $38.51 | 9,249 |
| 2024-11-06 | $38.41 | $38.43 | $38.37 | $38.42 | $38.42 | 5,663 |
| 2024-11-05 | $37.96 | $38.19 | $37.96 | $38.17 | $38.17 | 99,346 |
| 2024-11-04 | $37.99 | $38.04 | $37.96 | $38.00 | $38.00 | 24,809 |
| 2024-11-01 | $38.00 | $38.11 | $37.98 | $38.03 | $38.03 | 9,338 |
| 2024-10-31 | $38.04 | $38.05 | $37.97 | $37.99 | $37.99 | 11,615 |
| 2024-10-30 | $38.17 | $38.26 | $38.17 | $38.21 | $38.21 | 7,483 |
| 2024-10-29 | $38.17 | $38.24 | $38.17 | $38.23 | $38.23 | 4,106 |
| 2024-10-28 | $38.28 | $38.28 | $38.20 | $38.23 | $38.23 | 8,775 |
| 2024-10-25 | $38.24 | $38.31 | $38.14 | $38.20 | $38.20 | 23,700 |
| 2024-10-24 | $38.19 | $38.19 | $38.14 | $38.19 | $38.19 | 3,255 |
| 2024-10-23 | $38.22 | $38.28 | $38.10 | $38.14 | $38.14 | 329,505 |
| 2024-10-22 | $38.34 | $38.34 | $38.18 | $38.27 | $38.27 | 4,920 |
| 2024-10-21 | $37.77 | $38.25 | $37.77 | $38.22 | $38.22 | 9,905 |
| 2024-10-18 | $38.24 | $38.28 | $38.22 | $38.25 | $38.25 | 6,253 |
| 2024-10-17 | $38.20 | $38.23 | $38.16 | $38.17 | $38.17 | 14,855 |
| 2024-10-16 | $38.14 | $38.19 | $38.11 | $38.16 | $38.16 | 5,428 |
| 2024-10-15 | $38.23 | $38.28 | $38.09 | $38.12 | $38.12 | 6,922 |
| 2024-10-14 | $38.15 | $38.22 | $38.15 | $38.20 | $38.20 | 853 |
| 2024-10-11 | $38.01 | $38.12 | $38.01 | $38.11 | $38.11 | 7,580 |
| 2024-10-10 | $38.04 | $38.04 | $37.98 | $38.01 | $38.01 | 7,737 |
| 2024-10-09 | $37.86 | $38.06 | $37.86 | $38.03 | $38.03 | 6,116 |
| 2024-10-08 | $37.87 | $37.96 | $37.86 | $37.96 | $37.96 | 6,248 |
| 2024-10-07 | $37.89 | $37.96 | $37.78 | $37.84 | $37.84 | 10,430 |
| 2024-10-04 | $38.08 | $38.08 | $37.87 | $37.96 | $37.96 | 14,686 |
| 2024-10-03 | $37.93 | $37.93 | $37.81 | $37.87 | $37.87 | 43,712 |
| 2024-10-02 | $37.76 | $37.92 | $37.76 | $37.92 | $37.92 | 2,567 |
| 2024-10-01 | $37.88 | $37.96 | $37.81 | $37.92 | $37.92 | 6,333 |
| 2024-09-30 | $37.95 | $38.04 | $37.91 | $38.04 | $38.04 | 3,702 |
| 2024-09-27 | $38.06 | $38.11 | $37.99 | $37.99 | $37.99 | 3,780 |
| 2024-09-26 | $38.04 | $38.07 | $37.96 | $38.01 | $38.01 | 69,460 |
| 2024-09-25 | $37.89 | $38.01 | $37.89 | $37.96 | $37.96 | 5,643 |
| 2024-09-24 | $37.94 | $38.03 | $37.91 | $38.00 | $38.00 | 11,439 |
| 2024-09-23 | $37.91 | $37.98 | $37.88 | $37.96 | $37.96 | 13,616 |
| 2024-09-20 | $37.88 | $37.92 | $37.84 | $37.92 | $37.92 | 2,973 |
| 2024-09-19 | $37.89 | $37.93 | $37.89 | $37.92 | $37.92 | 6,142 |
| 2024-09-18 | $37.64 | $37.74 | $37.64 | $37.67 | $37.67 | 11,992 |
| 2024-09-17 | $37.78 | $37.78 | $37.66 | $37.69 | $37.69 | 5,237 |
| 2024-09-16 | $37.71 | $37.72 | $37.63 | $37.70 | $37.70 | 7,343 |
| 2024-09-13 | $37.71 | $37.71 | $37.64 | $37.68 | $37.68 | 3,489 |
| 2024-09-12 | $37.41 | $37.60 | $37.41 | $37.60 | $37.60 | 11,663 |
| 2024-09-11 | $37.13 | $37.46 | $36.96 | $37.46 | $37.46 | 15,118 |
| 2024-09-10 | $37.26 | $37.29 | $37.15 | $37.28 | $37.28 | 8,178 |
| 2024-09-09 | $37.05 | $37.28 | $37.05 | $37.20 | $37.20 | 5,923 |
| 2024-09-06 | $37.23 | $37.23 | $36.96 | $37.00 | $37.00 | 2,625 |
| 2024-09-05 | $37.22 | $37.36 | $37.22 | $37.26 | $37.26 | 14,085 |
| 2024-09-04 | $37.07 | $37.38 | $37.07 | $37.30 | $37.30 | 7,469 |
| 2024-09-03 | $37.48 | $37.48 | $37.28 | $37.30 | $37.30 | 41,834 |
| 2024-08-30 | $37.54 | $37.66 | $37.54 | $37.66 | $37.66 | 1,101 |
| 2024-08-29 | $37.44 | $37.63 | $37.44 | $37.46 | $37.46 | 8,408 |
| 2024-08-28 | $37.46 | $37.60 | $37.46 | $37.50 | $37.50 | 10,230 |
| 2024-08-27 | $37.58 | $37.61 | $37.50 | $37.58 | $37.58 | 36,812 |
| 2024-08-26 | $37.55 | $37.61 | $37.51 | $37.53 | $37.53 | 8,672 |
| 2024-08-23 | $37.51 | $37.59 | $37.43 | $37.57 | $37.57 | 4,425 |
| 2024-08-22 | $37.51 | $37.52 | $37.35 | $37.35 | $37.35 | 9,350 |
| 2024-08-21 | $37.46 | $37.52 | $37.43 | $37.51 | $37.51 | 8,686 |
| 2024-08-20 | $37.51 | $37.54 | $37.38 | $37.42 | $37.42 | 47,100 |
| 2024-08-19 | $37.25 | $37.47 | $37.25 | $37.47 | $37.47 | 7,420 |
| 2024-08-16 | $37.31 | $37.37 | $37.31 | $37.31 | $37.31 | 16,568 |
| 2024-08-15 | $37.26 | $37.31 | $37.22 | $37.29 | $37.29 | 9,289 |
| 2024-08-14 | $37.01 | $37.10 | $36.97 | $37.07 | $37.07 | 6,964 |
| 2024-08-13 | $36.92 | $36.98 | $36.87 | $36.98 | $36.98 | 3,343 |
| 2024-08-12 | $36.62 | $36.74 | $36.61 | $36.68 | $36.68 | 9,086 |
| 2024-08-09 | $36.42 | $36.69 | $36.42 | $36.69 | $36.69 | 7,475 |
| 2024-08-08 | $36.27 | $36.56 | $36.27 | $36.53 | $36.53 | 12,845 |
| 2024-08-07 | $36.57 | $36.58 | $36.12 | $36.12 | $36.12 | 10,715 |
| 2024-08-06 | $35.91 | $36.42 | $35.91 | $36.29 | $36.29 | 16,819 |
| 2024-08-05 | $35.24 | $36.15 | $35.24 | $35.91 | $35.91 | 49,223 |
| 2024-08-02 | $36.67 | $36.68 | $36.44 | $36.62 | $36.62 | 18,815 |
| 2024-08-01 | $37.07 | $37.20 | $36.77 | $36.88 | $36.88 | 17,285 |
| 2024-07-31 | $37.07 | $37.20 | $37.03 | $37.11 | $37.11 | 29,019 |
| 2024-07-30 | $37.00 | $37.00 | $36.78 | $36.88 | $36.88 | 13,484 |
| 2024-07-29 | $36.95 | $36.99 | $36.87 | $36.93 | $36.93 | 7,197 |
| 2024-07-26 | $36.90 | $36.96 | $36.80 | $36.93 | $36.93 | 6,516 |
| 2024-07-25 | $36.74 | $36.95 | $36.68 | $36.68 | $36.68 | 9,801 |
| 2024-07-24 | $37.01 | $37.01 | $36.77 | $36.77 | $36.77 | 28,423 |
| 2024-07-23 | $37.11 | $37.18 | $37.10 | $37.11 | $37.11 | 10,342 |
| 2024-07-22 | $37.02 | $37.18 | $37.02 | $37.14 | $37.14 | 24,624 |
| 2024-07-19 | $36.96 | $37.05 | $36.96 | $36.99 | $36.99 | 6,564 |
| 2024-07-18 | $37.20 | $37.26 | $37.03 | $37.05 | $37.05 | 22,066 |
| 2024-07-17 | $37.30 | $37.30 | $37.16 | $37.19 | $37.19 | 13,284 |
| 2024-07-16 | $37.34 | $37.36 | $37.27 | $37.34 | $37.34 | 12,072 |
| 2024-07-15 | $37.26 | $37.36 | $37.23 | $37.27 | $37.27 | 9,871 |
| 2024-07-12 | $37.26 | $37.36 | $37.22 | $37.28 | $37.28 | 25,688 |
| 2024-07-11 | $37.26 | $37.26 | $37.12 | $37.18 | $37.18 | 49,159 |
| 2024-07-10 | $37.22 | $37.24 | $37.15 | $37.23 | $37.23 | 9,206 |
| 2024-07-09 | $37.20 | $37.20 | $37.08 | $37.15 | $37.15 | 22,936 |
| 2024-07-08 | $37.13 | $37.15 | $37.06 | $37.13 | $37.13 | 24,742 |
| 2024-07-05 | $37.17 | $37.17 | $37.01 | $37.09 | $37.09 | 22,409 |
| 2024-07-03 | $36.94 | $37.04 | $36.94 | $37.01 | $37.01 | 71,826 |
| 2024-07-02 | $36.86 | $36.99 | $36.82 | $36.99 | $36.99 | 154,886 |
| 2024-07-01 | $36.78 | $36.90 | $36.76 | $36.82 | $36.82 | 36,478 |
| 2024-06-28 | $36.95 | $36.95 | $36.79 | $36.82 | $36.82 | 47,260 |
| 2024-06-27 | $36.85 | $36.87 | $36.80 | $36.83 | $36.83 | 24,378 |
| 2024-06-26 | $36.76 | $36.84 | $36.73 | $36.80 | $36.80 | 49,466 |
| 2024-06-25 | $36.82 | $36.82 | $36.67 | $36.82 | $36.82 | 91,958 |
| 2024-06-24 | $36.80 | $36.84 | $36.71 | $36.73 | $36.73 | 327,571 |
| 2024-06-21 | $36.68 | $36.81 | $36.68 | $36.77 | $36.77 | 148,333 |
| 2024-06-20 | $36.71 | $36.78 | $36.71 | $36.73 | $36.73 | 14,625 |
| 2024-06-18 | $36.76 | $36.80 | $36.73 | $36.76 | $36.76 | 9,982 |
| 2024-06-17 | $36.83 | $36.83 | $36.69 | $36.75 | $36.75 | 14,113 |
| 2024-06-14 | $36.71 | $36.77 | $36.71 | $36.74 | $36.74 | 7,685 |
| 2024-06-13 | $36.72 | $36.76 | $36.67 | $36.72 | $36.72 | 13,056 |
| 2024-06-12 | $36.78 | $36.78 | $36.67 | $36.72 | $36.72 | 33,059 |
| 2024-06-11 | $36.64 | $36.75 | $36.64 | $36.68 | $36.68 | 19,392 |
| 2024-06-10 | $36.70 | $36.74 | $36.65 | $36.70 | $36.70 | 10,732 |
| 2024-06-07 | $36.70 | $36.74 | $36.67 | $36.70 | $36.70 | 16,446 |
| 2024-06-06 | $36.73 | $36.73 | $36.63 | $36.68 | $36.68 | 14,734 |
| 2024-06-05 | $36.65 | $36.72 | $36.63 | $36.70 | $36.70 | 19,254 |
| 2024-06-04 | $36.64 | $36.71 | $36.62 | $36.67 | $36.67 | 18,452 |
| 2024-06-03 | $36.59 | $36.70 | $36.59 | $36.64 | $36.64 | 19,915 |
| 2024-05-31 | $36.65 | $36.65 | $36.60 | $36.63 | $36.63 | 169,531 |
| 2024-05-30 | $36.63 | $36.64 | $36.59 | $36.63 | $36.63 | 9,200 |
| 2024-05-29 | $36.67 | $36.67 | $36.58 | $36.63 | $36.63 | 15,739 |
| 2024-05-28 | $36.66 | $36.67 | $36.58 | $36.65 | $36.65 | 13,341 |
| 2024-05-24 | $36.55 | $36.62 | $36.55 | $36.60 | $36.60 | 17,616 |
| 2024-05-23 | $36.54 | $36.64 | $36.54 | $36.56 | $36.56 | 23,618 |
| 2024-05-22 | $36.55 | $36.62 | $36.54 | $36.55 | $36.55 | 32,477 |
| 2024-05-21 | $36.56 | $36.62 | $36.54 | $36.58 | $36.58 | 37,252 |
| 2024-05-20 | $36.52 | $36.63 | $36.52 | $36.56 | $36.56 | 51,733 |
| 2024-05-17 | $36.51 | $36.59 | $36.51 | $36.55 | $36.55 | 18,946 |
| 2024-05-16 | $36.52 | $36.58 | $36.52 | $36.52 | $36.52 | 48,097 |
| 2024-05-15 | $36.56 | $36.58 | $36.53 | $36.56 | $36.56 | 7,645 |
| 2024-05-14 | $36.49 | $36.55 | $36.49 | $36.51 | $36.51 | 11,213 |
| 2024-05-13 | $36.54 | $36.54 | $36.49 | $36.53 | $36.53 | 7,305 |
| 2024-05-10 | $36.46 | $36.57 | $36.46 | $36.53 | $36.53 | 79,628 |
| 2024-05-09 | $36.43 | $36.51 | $36.43 | $36.49 | $36.49 | 3,593 |
| 2024-05-08 | $36.51 | $36.51 | $36.47 | $36.49 | $36.49 | 4,429 |
| 2024-05-07 | $36.44 | $36.49 | $36.43 | $36.46 | $36.46 | 12,108 |
| 2024-05-06 | $36.40 | $36.47 | $36.40 | $36.45 | $36.45 | 9,872 |
| 2024-05-03 | $36.36 | $36.45 | $36.36 | $36.41 | $36.41 | 14,134 |
| 2024-05-02 | $36.35 | $36.37 | $36.31 | $36.34 | $36.34 | 3,926 |
| 2024-05-01 | $36.25 | $36.36 | $36.25 | $36.27 | $36.27 | 15,731 |
| 2024-04-30 | $36.29 | $36.38 | $36.28 | $36.29 | $36.29 | 27,443 |
| 2024-04-29 | $36.28 | $36.42 | $36.28 | $36.35 | $36.35 | 35,742 |
| 2024-04-26 | $36.24 | $36.38 | $36.24 | $36.32 | $36.32 | 142,855 |
| 2024-04-25 | $36.18 | $36.28 | $36.15 | $36.23 | $36.23 | 14,099 |
| 2024-04-24 | $36.27 | $36.29 | $36.23 | $36.27 | $36.27 | 2,270 |
| 2024-04-23 | $36.21 | $36.27 | $36.21 | $36.27 | $36.27 | 5,795 |
| 2024-04-22 | $36.13 | $36.21 | $36.10 | $36.17 | $36.17 | 283,905 |
| 2024-04-19 | $36.13 | $36.13 | $36.05 | $36.05 | $36.05 | 2,668 |
| 2024-04-18 | $36.14 | $36.17 | $36.09 | $36.11 | $36.11 | 8,185 |
| 2024-04-17 | $36.18 | $36.18 | $36.07 | $36.11 | $36.11 | 12,297 |
| 2024-04-16 | $36.09 | $36.17 | $36.09 | $36.11 | $36.11 | 188,473 |
| 2024-04-15 | $36.21 | $36.22 | $36.10 | $36.12 | $36.12 | 7,743 |
| 2024-04-12 | $36.18 | $36.21 | $36.12 | $36.15 | $36.15 | 9,780 |
| 2024-04-11 | $36.17 | $36.26 | $36.17 | $36.24 | $36.24 | 5,067 |
| 2024-04-10 | $36.15 | $36.22 | $36.15 | $36.19 | $36.19 | 15,515 |
| 2024-04-09 | $36.21 | $36.25 | $36.19 | $36.22 | $36.22 | 10,923 |
| 2024-04-08 | $36.24 | $36.25 | $36.19 | $36.22 | $36.22 | 10,363 |
| 2024-04-05 | $36.21 | $36.21 | $36.17 | $36.19 | $36.19 | 10,270 |
| 2024-04-04 | $36.18 | $36.25 | $36.13 | $36.14 | $36.14 | 23,966 |
| 2024-04-03 | $36.22 | $36.24 | $36.17 | $36.19 | $36.19 | 21,518 |
| 2024-04-02 | $36.25 | $36.25 | $36.16 | $36.18 | $36.18 | 9,541 |
| 2024-04-01 | $36.17 | $36.26 | $36.17 | $36.22 | $36.22 | 304,681 |
| 2024-03-28 | $36.17 | $36.26 | $36.17 | $36.21 | $36.21 | 73,315 |
| 2024-03-27 | $36.18 | $36.23 | $36.16 | $36.23 | $36.23 | 15,109 |
| 2024-03-26 | $36.11 | $36.21 | $36.11 | $36.18 | $36.18 | 16,536 |
| 2024-03-25 | $36.16 | $36.23 | $36.14 | $36.18 | $36.18 | 43,175 |
| 2024-03-22 | $36.14 | $36.20 | $36.14 | $36.19 | $36.19 | 2,955 |
| 2024-03-21 | $36.24 | $36.26 | $36.15 | $36.20 | $36.20 | 73,500 |
| 2024-03-20 | $36.13 | $36.19 | $36.10 | $36.16 | $36.16 | 12,722 |
| 2024-03-19 | $36.02 | $36.14 | $36.02 | $36.11 | $36.11 | 10,230 |
| 2024-03-18 | $36.10 | $36.12 | $36.07 | $36.10 | $36.10 | 261,821 |
| 2024-03-15 | $36.09 | $36.09 | $36.03 | $36.05 | $36.05 | 8,884 |
| 2024-03-14 | $36.14 | $36.14 | $36.01 | $36.09 | $36.09 | 144,783 |
| 2024-03-13 | $36.06 | $36.09 | $36.02 | $36.05 | $36.05 | 25,237 |
| 2024-03-12 | $36.01 | $36.07 | $35.99 | $36.06 | $36.06 | 31,870 |
| 2024-03-11 | $35.95 | $36.00 | $35.94 | $35.97 | $35.97 | 16,198 |
| 2024-03-08 | $35.97 | $36.09 | $35.95 | $36.00 | $36.00 | 16,096 |
| 2024-03-07 | $35.99 | $36.05 | $35.95 | $36.01 | $36.01 | 16,494 |
| 2024-03-06 | $35.97 | $36.05 | $35.94 | $35.98 | $35.98 | 21,967 |
| 2024-03-05 | $35.95 | $35.99 | $35.92 | $35.93 | $35.93 | 30,802 |
| 2024-03-04 | $35.94 | $36.03 | $35.94 | $35.98 | $35.98 | 33,623 |
| 2024-03-01 | $35.96 | $36.05 | $35.96 | $36.01 | $36.01 | 11,189 |
| 2024-02-29 | $35.93 | $35.97 | $35.91 | $35.95 | $35.95 | 70,962 |
| 2024-02-28 | $35.87 | $35.96 | $35.87 | $35.89 | $35.89 | 25,135 |
| 2024-02-27 | $35.94 | $35.96 | $35.89 | $35.90 | $35.90 | 10,695 |
| 2024-02-26 | $35.93 | $35.93 | $35.88 | $35.90 | $35.90 | 6,742 |
| 2024-02-23 | $35.90 | $35.96 | $35.88 | $35.90 | $35.90 | 11,989 |
| 2024-02-22 | $35.89 | $35.91 | $35.84 | $35.86 | $35.86 | 29,084 |
| 2024-02-21 | $35.68 | $35.76 | $35.68 | $35.75 | $35.75 | 37,051 |
| 2024-02-20 | $35.70 | $35.78 | $35.70 | $35.73 | $35.73 | 106,720 |
| 2024-02-16 | $35.77 | $35.84 | $35.77 | $35.79 | $35.79 | 101,654 |
| 2024-02-15 | $35.75 | $35.84 | $35.73 | $35.77 | $35.77 | 50,064 |
| 2024-02-14 | $35.73 | $35.76 | $35.69 | $35.74 | $35.74 | 15,617 |
| 2024-02-13 | $35.59 | $35.74 | $35.59 | $35.65 | $35.65 | 15,399 |
| 2024-02-12 | $35.72 | $35.84 | $35.72 | $35.75 | $35.75 | 9,387 |
| 2024-02-09 | $35.71 | $35.82 | $35.71 | $35.76 | $35.76 | 21,889 |
| 2024-02-08 | $35.68 | $35.79 | $35.68 | $35.75 | $35.75 | 11,629 |
| 2024-02-07 | $35.69 | $35.75 | $35.67 | $35.72 | $35.72 | 11,830 |
| 2024-02-06 | $35.68 | $35.68 | $35.63 | $35.66 | $35.66 | 23,023 |
| 2024-02-05 | $35.59 | $35.70 | $35.58 | $35.62 | $35.62 | 16,192 |
| 2024-02-02 | $35.53 | $35.66 | $35.53 | $35.63 | $35.63 | 74,501 |
| 2024-02-01 | $35.43 | $35.59 | $35.43 | $35.56 | $35.56 | 78,821 |
| 2024-01-31 | $35.52 | $35.57 | $35.41 | $35.48 | $35.48 | 238,422 |
| 2024-01-30 | $35.68 | $35.68 | $35.56 | $35.58 | $35.58 | 259,707 |
| 2024-01-29 | $35.58 | $35.61 | $35.53 | $35.61 | $35.61 | 5,146 |
| 2024-01-26 | $35.49 | $35.57 | $35.49 | $35.52 | $35.52 | 15,574 |
| 2024-01-25 | $35.50 | $35.57 | $35.48 | $35.53 | $35.53 | 153,350 |
| 2024-01-24 | $35.59 | $35.59 | $35.48 | $35.48 | $35.48 | 18,404 |
| 2024-01-23 | $35.50 | $35.51 | $35.43 | $35.48 | $35.48 | 30,335 |
| 2024-01-22 | $35.50 | $35.50 | $35.41 | $35.44 | $35.44 | 104,738 |
| 2024-01-19 | $35.27 | $35.41 | $35.27 | $35.39 | $35.39 | 13,974 |
| 2024-01-18 | $35.18 | $35.27 | $35.15 | $35.27 | $35.27 | 15,539 |
| 2024-01-17 | $35.11 | $35.19 | $35.10 | $35.16 | $35.16 | 11,684 |
| 2024-01-16 | $35.21 | $35.27 | $35.16 | $35.22 | $35.22 | 18,457 |
| 2024-01-12 | $35.28 | $35.29 | $35.23 | $35.25 | $35.25 | 29,091 |
| 2024-01-11 | $35.22 | $35.27 | $35.13 | $35.24 | $35.24 | 73,665 |
| 2024-01-10 | $35.17 | $35.25 | $35.16 | $35.23 | $35.23 | 21,684 |
| 2024-01-09 | $35.19 | $35.19 | $35.10 | $35.17 | $35.17 | 14,621 |
| 2024-01-08 | $35.05 | $35.17 | $35.02 | $35.17 | $35.17 | 6,959 |
| 2024-01-05 | $35.00 | $35.11 | $34.94 | $34.98 | $34.98 | 14,275 |
| 2024-01-04 | $35.00 | $35.02 | $34.90 | $34.91 | $34.91 | 32,847 |
| 2024-01-03 | $34.97 | $35.04 | $34.92 | $34.95 | $34.95 | 31,707 |
| 2024-01-02 | $35.02 | $35.09 | $34.96 | $35.08 | $35.08 | 205,258 |
| 2023-12-29 | $35.12 | $35.18 | $35.05 | $35.13 | $35.13 | 72,234 |
| 2023-12-28 | $35.10 | $35.18 | $35.09 | $35.13 | $35.13 | 151,031 |
| 2023-12-27 | $35.12 | $35.17 | $35.05 | $35.17 | $35.17 | 21,502 |
| 2023-12-26 | $34.98 | $35.11 | $34.98 | $35.04 | $35.04 | 34,726 |
| 2023-12-22 | $34.99 | $35.05 | $34.97 | $35.02 | $35.02 | 53,317 |
| 2023-12-21 | $35.00 | $35.02 | $34.87 | $35.02 | $35.02 | 173,369 |
| 2023-12-20 | $35.08 | $35.10 | $34.85 | $34.87 | $34.87 | 49,417 |
| 2023-12-19 | $35.01 | $35.02 | $34.98 | $35.01 | $35.01 | 391,030 |
| 2023-12-18 | $34.94 | $35.00 | $34.94 | $34.96 | $34.96 | 105,954 |
| 2023-12-15 | $34.91 | $34.97 | $34.89 | $34.96 | $34.96 | 11,660 |
| 2023-12-14 | $34.92 | $34.98 | $34.87 | $34.95 | $34.95 | 11,365 |
| 2023-12-13 | $34.74 | $34.91 | $34.73 | $34.91 | $34.91 | 18,021 |
| 2023-12-12 | $34.63 | $34.74 | $34.63 | $34.73 | $34.73 | 6,539 |
| 2023-12-11 | $34.56 | $34.69 | $34.56 | $34.66 | $34.66 | 12,193 |
| 2023-12-08 | $34.49 | $34.63 | $34.49 | $34.59 | $34.59 | 15,057 |
| 2023-12-07 | $34.47 | $34.56 | $34.47 | $34.52 | $34.52 | 12,383 |
| 2023-12-06 | $34.48 | $34.51 | $34.40 | $34.44 | $34.44 | 481,454 |
| 2023-12-05 | $34.50 | $34.52 | $34.41 | $34.48 | $34.48 | 14,064 |
| 2023-12-04 | $34.43 | $34.51 | $34.43 | $34.49 | $34.49 | 6,852 |
| 2023-12-01 | $34.43 | $34.60 | $34.43 | $34.57 | $34.57 | 9,667 |
| 2023-11-30 | $34.41 | $34.48 | $34.36 | $34.48 | $34.48 | 20,417 |
| 2023-11-29 | $34.44 | $34.50 | $34.36 | $34.41 | $34.41 | 14,567 |
| 2023-11-28 | $34.35 | $34.45 | $34.35 | $34.40 | $34.40 | 16,067 |
| 2023-11-27 | $34.39 | $34.43 | $34.35 | $34.37 | $34.37 | 33,675 |
| 2023-11-24 | $34.38 | $34.40 | $34.35 | $34.40 | $34.40 | 3,916 |
| 2023-11-22 | $34.34 | $34.44 | $34.33 | $34.44 | $34.44 | 13,371 |
| 2023-11-21 | $34.33 | $34.40 | $34.26 | $34.40 | $34.40 | 11,517 |
| 2023-11-20 | $34.19 | $34.39 | $34.19 | $34.33 | $34.33 | 21,065 |
| 2023-11-17 | $34.19 | $34.25 | $34.17 | $34.22 | $34.22 | 12,072 |
| 2023-11-16 | $34.13 | $34.25 | $34.12 | $34.19 | $34.19 | 23,793 |
| 2023-11-15 | $34.25 | $34.28 | $34.14 | $34.15 | $34.15 | 18,634 |
| 2023-11-14 | $34.05 | $34.24 | $34.05 | $34.14 | $34.14 | 14,357 |
| 2023-11-13 | $33.84 | $33.91 | $33.79 | $33.88 | $33.88 | 21,198 |
| 2023-11-10 | $33.66 | $33.86 | $33.63 | $33.83 | $33.83 | 18,811 |
| 2023-11-09 | $33.72 | $33.74 | $33.54 | $33.54 | $33.54 | 50,505 |
| 2023-11-08 | $33.72 | $33.77 | $33.64 | $33.75 | $33.75 | 16,217 |
| 2023-11-07 | $33.70 | $33.77 | $33.59 | $33.66 | $33.66 | 9,286 |
| 2023-11-06 | $33.63 | $33.67 | $33.53 | $33.61 | $33.61 | 20,194 |
| 2023-11-03 | $33.58 | $33.69 | $33.51 | $33.64 | $33.64 | 11,485 |
| 2023-11-02 | $33.32 | $33.49 | $33.26 | $33.47 | $33.47 | 305,679 |
| 2023-11-01 | $32.96 | $33.14 | $32.89 | $33.11 | $33.11 | 12,468 |
| 2023-10-31 | $32.86 | $32.88 | $32.69 | $32.81 | $32.81 | 74,260 |
| 2023-10-30 | $32.59 | $32.80 | $32.56 | $32.76 | $32.76 | 31,033 |
| 2023-10-27 | $32.71 | $32.71 | $32.42 | $32.54 | $32.54 | 110,619 |
| 2023-10-26 | $32.69 | $32.73 | $32.51 | $32.53 | $32.53 | 35,579 |
| 2023-10-25 | $33.03 | $33.03 | $32.75 | $32.80 | $32.80 | 19,298 |
| 2023-10-24 | $33.07 | $33.13 | $32.90 | $33.01 | $33.01 | 67,403 |
| 2023-10-23 | $32.81 | $33.10 | $32.81 | $32.89 | $32.89 | 26,590 |
| 2023-10-20 | $33.09 | $33.10 | $32.89 | $32.89 | $32.89 | 11,803 |
| 2023-10-19 | $33.35 | $33.39 | $33.17 | $33.17 | $33.17 | 24,931 |
| 2023-10-18 | $33.50 | $33.50 | $33.25 | $33.25 | $33.25 | 14,618 |
| 2023-10-17 | $33.47 | $33.61 | $33.42 | $33.49 | $33.49 | 73,063 |
| 2023-10-16 | $33.39 | $33.59 | $33.39 | $33.54 | $33.54 | 23,631 |
| 2023-10-13 | $33.54 | $33.54 | $33.29 | $33.38 | $33.38 | 31,553 |
| 2023-10-12 | $33.50 | $33.56 | $33.30 | $33.48 | $33.48 | 17,517 |
| 2023-10-11 | $33.54 | $33.54 | $33.44 | $33.48 | $33.48 | 17,447 |
| 2023-10-10 | $33.42 | $33.57 | $33.36 | $33.48 | $33.48 | 14,800 |
| 2023-10-09 | $33.14 | $33.37 | $33.12 | $33.31 | $33.31 | 10,809 |
| 2023-10-06 | $32.99 | $33.34 | $32.99 | $33.20 | $33.20 | 13,612 |
| 2023-10-05 | $32.97 | $33.05 | $32.90 | $33.05 | $33.05 | 9,209 |
| 2023-10-04 | $32.86 | $33.10 | $32.86 | $33.05 | $33.05 | 10,242 |
| 2023-10-03 | $32.99 | $33.10 | $32.81 | $32.92 | $32.92 | 19,252 |
| 2023-10-02 | $33.17 | $33.17 | $33.04 | $33.13 | $33.13 | 33,266 |
| 2023-09-29 | $33.36 | $33.36 | $33.09 | $33.13 | $33.13 | 63,009 |
| 2023-09-28 | $33.08 | $33.23 | $33.07 | $33.13 | $33.13 | 29,280 |
| 2023-09-27 | $33.14 | $33.14 | $32.91 | $33.08 | $33.08 | 21,963 |
| 2023-09-26 | $33.15 | $33.16 | $33.01 | $33.09 | $33.09 | 31,607 |
| 2023-09-25 | $33.11 | $33.34 | $33.11 | $33.34 | $33.34 | 17,984 |
| 2023-09-22 | $33.38 | $33.40 | $33.22 | $33.28 | $33.28 | 12,098 |
| 2023-09-21 | $33.47 | $33.47 | $33.22 | $33.33 | $33.33 | 43,518 |
| 2023-09-20 | $33.66 | $33.76 | $33.51 | $33.57 | $33.57 | 52,560 |
| 2023-09-19 | $33.70 | $33.71 | $33.56 | $33.71 | $33.71 | 20,498 |
| 2023-09-18 | $33.62 | $33.74 | $33.62 | $33.73 | $33.73 | 43,106 |
| 2023-09-15 | $33.76 | $33.78 | $33.63 | $33.68 | $33.68 | 17,391 |
| 2023-09-14 | $33.86 | $33.89 | $33.71 | $33.86 | $33.86 | 15,073 |
| 2023-09-13 | $33.73 | $33.81 | $33.66 | $33.68 | $33.68 | 23,480 |
| 2023-09-12 | $33.67 | $33.78 | $33.66 | $33.73 | $33.73 | 1,062,098 |
| 2023-09-11 | $33.82 | $33.82 | $33.65 | $33.80 | $33.80 | 10,791 |
| 2023-09-08 | $33.67 | $33.74 | $33.65 | $33.70 | $33.70 | 10,922 |
| 2023-09-07 | $33.61 | $33.69 | $33.50 | $33.67 | $33.67 | 27,417 |
| 2023-09-06 | $33.68 | $33.71 | $33.62 | $33.70 | $33.70 | 22,718 |
| 2023-09-05 | $33.73 | $33.83 | $33.72 | $33.79 | $33.79 | 25,622 |
| 2023-09-01 | $33.89 | $33.89 | $33.74 | $33.76 | $33.76 | 20,369 |
| 2023-08-31 | $33.81 | $33.85 | $33.72 | $33.79 | $33.79 | 16,420 |
| 2023-08-30 | $33.67 | $33.80 | $33.67 | $33.79 | $33.79 | 44,131 |
| 2023-08-29 | $33.52 | $33.72 | $33.52 | $33.68 | $33.68 | 29,510 |
| 2023-08-28 | $33.47 | $33.55 | $33.41 | $33.49 | $33.49 | 28,791 |
| 2023-08-25 | $33.38 | $33.46 | $33.25 | $33.35 | $33.35 | 35,174 |
| 2023-08-24 | $33.46 | $33.57 | $33.28 | $33.28 | $33.28 | 147,734 |
| 2023-08-23 | $33.40 | $33.53 | $33.38 | $33.42 | $33.42 | 29,844 |
| 2023-08-22 | $33.43 | $33.43 | $33.25 | $33.26 | $33.26 | 56,304 |
| 2023-08-21 | $33.21 | $33.37 | $33.20 | $33.34 | $33.34 | 15,273 |
| 2023-08-18 | $33.14 | $33.28 | $33.10 | $33.22 | $33.22 | 31,217 |
| 2023-08-17 | $33.40 | $33.40 | $33.15 | $33.18 | $33.18 | 426,331 |
| 2023-08-16 | $33.40 | $33.52 | $33.28 | $33.36 | $33.36 | 18,346 |
| 2023-08-15 | $33.46 | $33.54 | $33.42 | $33.47 | $33.47 | 16,849 |
| 2023-08-14 | $33.57 | $33.63 | $33.46 | $33.63 | $33.63 | 30,002 |
| 2023-08-11 | $33.41 | $33.58 | $33.41 | $33.53 | $33.53 | 22,580 |
| 2023-08-10 | $33.67 | $33.70 | $33.49 | $33.55 | $33.55 | 17,638 |
| 2023-08-09 | $33.55 | $33.66 | $33.43 | $33.54 | $33.54 | 21,668 |
| 2023-08-08 | $33.62 | $33.64 | $33.40 | $33.64 | $33.64 | 16,170 |
| 2023-08-07 | $33.64 | $33.70 | $33.52 | $33.70 | $33.70 | 24,102 |
| 2023-08-04 | $33.70 | $33.74 | $33.52 | $33.55 | $33.55 | 32,785 |
| 2023-08-03 | $33.59 | $33.66 | $33.45 | $33.60 | $33.60 | 27,451 |
| 2023-08-02 | $33.75 | $33.75 | $33.57 | $33.63 | $33.63 | 51,858 |
| 2023-08-01 | $33.72 | $33.84 | $33.70 | $33.83 | $33.83 | 58,132 |
| 2023-07-31 | $33.85 | $33.86 | $33.73 | $33.86 | $33.86 | 49,670 |
| 2023-07-28 | $33.87 | $33.87 | $33.76 | $33.85 | $33.85 | 23,710 |
| 2023-07-27 | $33.91 | $33.92 | $33.65 | $33.71 | $33.71 | 43,446 |
| 2023-07-26 | $33.75 | $33.82 | $33.67 | $33.81 | $33.81 | 63,519 |
| 2023-07-25 | $33.77 | $33.82 | $33.69 | $33.81 | $33.81 | 32,204 |
| 2023-07-24 | $33.77 | $33.80 | $33.67 | $33.73 | $33.73 | 87,556 |
| 2023-07-21 | $33.73 | $33.76 | $33.63 | $33.72 | $33.72 | 39,519 |
| 2023-07-20 | $33.70 | $33.77 | $33.65 | $33.70 | $33.70 | 35,671 |
| 2023-07-19 | $33.82 | $33.84 | $33.70 | $33.78 | $33.78 | 57,941 |
| 2023-07-18 | $33.71 | $33.80 | $33.63 | $33.79 | $33.79 | 46,898 |
| 2023-07-17 | $33.68 | $33.73 | $33.56 | $33.70 | $33.70 | 195,971 |
| 2023-07-14 | $33.72 | $33.72 | $33.61 | $33.66 | $33.66 | 51,376 |
| 2023-07-13 | $33.53 | $33.69 | $33.53 | $33.68 | $33.68 | 115,180 |
| 2023-07-12 | $33.59 | $33.59 | $33.46 | $33.53 | $33.53 | 323,156 |
| 2023-07-11 | $33.32 | $33.43 | $33.26 | $33.43 | $33.43 | 38,953 |
| 2023-07-10 | $33.27 | $33.32 | $33.22 | $33.30 | $33.30 | 185,337 |
| 2023-07-07 | $33.28 | $33.39 | $33.21 | $33.28 | $33.28 | 317,933 |
| 2023-07-06 | $33.27 | $33.30 | $33.15 | $33.26 | $33.26 | 611,906 |
| 2023-07-05 | $33.37 | $33.44 | $33.35 | $33.41 | $33.41 | 125,975 |
| 2023-07-03 | $33.42 | $33.44 | $33.39 | $33.42 | $33.42 | 21,910 |
| 2023-06-30 | $33.39 | $33.48 | $33.36 | $33.45 | $33.45 | 396,555 |
| 2023-06-29 | $33.19 | $33.29 | $33.12 | $33.28 | $33.28 | 399,892 |
| 2023-06-28 | $33.17 | $33.21 | $33.05 | $33.21 | $33.21 | 93,692 |
| 2023-06-27 | $33.00 | $33.20 | $32.97 | $33.18 | $33.18 | 126,675 |
| 2023-06-26 | $33.00 | $33.09 | $33.00 | $33.01 | $33.01 | 106,373 |
| 2023-06-23 | $33.03 | $33.11 | $33.00 | $33.00 | $33.00 | 159,508 |
| 2023-06-22 | $33.05 | $33.14 | $33.00 | $33.09 | $33.09 | 342,545 |
| 2023-06-21 | $33.19 | $33.19 | $33.01 | $33.03 | $33.03 | 535,884 |
| 2023-06-20 | $33.16 | $33.20 | $33.03 | $33.12 | $33.12 | 1,350,482 |
| 2023-06-16 | $33.23 | $33.24 | $33.15 | $33.23 | $33.23 | 1,868,068 |
| 2023-06-15 | $33.22 | $33.27 | $33.15 | $33.19 | $33.19 | 195,766 |
| 2023-06-14 | $33.16 | $33.21 | $33.09 | $33.17 | $33.17 | 66,829 |
| 2023-06-13 | $33.13 | $33.20 | $33.10 | $33.13 | $33.13 | 285,090 |
| 2023-06-12 | $33.11 | $33.19 | $33.08 | $33.12 | $33.12 | 184,445 |
| 2023-06-09 | $33.13 | $33.24 | $33.08 | $33.18 | $33.18 | 59,714 |
| 2023-06-08 | $33.13 | $33.17 | $33.05 | $33.07 | $33.07 | 73,049 |
| 2023-06-07 | $33.12 | $33.18 | $33.12 | $33.17 | $33.17 | 68,222 |
| 2023-06-06 | $33.11 | $33.16 | $33.10 | $33.10 | $33.10 | 35,001 |
| 2023-06-05 | $33.09 | $33.15 | $32.93 | $33.10 | $33.10 | 50,329 |
| 2023-06-02 | $33.13 | $33.14 | $33.04 | $33.07 | $33.07 | 173,609 |
| 2023-06-01 | $33.04 | $33.11 | $32.96 | $33.07 | $33.07 | 130,551 |
| 2023-05-31 | $32.95 | $33.03 | $32.92 | $32.98 | $32.98 | 32,809 |
| 2023-05-30 | $32.87 | $33.02 | $32.87 | $32.95 | $32.95 | 48,407 |
| 2023-05-26 | $32.83 | $32.97 | $32.83 | $32.91 | $32.91 | 121,607 |
| 2023-05-25 | $32.78 | $32.87 | $32.76 | $32.81 | $32.81 | 32,028 |
| 2023-05-24 | $32.74 | $32.77 | $32.67 | $32.71 | $32.71 | 32,435 |
| 2023-05-23 | $32.92 | $32.92 | $32.78 | $32.85 | $32.85 | 27,437 |
| 2023-05-22 | $32.85 | $32.94 | $32.85 | $32.90 | $32.90 | 19,718 |
| 2023-05-19 | $32.86 | $32.96 | $32.82 | $32.93 | $32.93 | 20,888 |
| 2023-05-18 | $32.75 | $32.90 | $32.75 | $32.85 | $32.85 | 32,138 |
| 2023-05-17 | $32.77 | $32.84 | $32.73 | $32.80 | $32.80 | 6,241 |
| 2023-05-16 | $32.66 | $32.75 | $32.65 | $32.65 | $32.65 | 11,451 |
| 2023-05-15 | $32.65 | $32.74 | $32.65 | $32.74 | $32.74 | 20,863 |
| 2023-05-12 | $32.65 | $32.73 | $32.61 | $32.66 | $32.66 | 4,635 |
| 2023-05-11 | $32.59 | $32.66 | $32.57 | $32.62 | $32.62 | 174,284 |
| 2023-05-10 | $32.68 | $32.72 | $32.56 | $32.66 | $32.66 | 8,706 |
| 2023-05-09 | $32.53 | $32.66 | $32.53 | $32.63 | $32.63 | 56,509 |
| 2023-05-08 | $32.57 | $32.64 | $32.57 | $32.62 | $32.62 | 25,160 |
| 2023-05-05 | $32.52 | $32.64 | $32.49 | $32.60 | $32.60 | 55,960 |
| 2023-05-04 | $32.30 | $32.42 | $32.29 | $32.34 | $32.34 | 8,370 |
| 2023-05-03 | $32.48 | $32.58 | $32.39 | $32.40 | $32.40 | 265,517 |
| 2023-05-02 | $32.58 | $32.58 | $32.41 | $32.52 | $32.52 | 36,454 |
| 2023-05-01 | $32.57 | $32.71 | $32.57 | $32.64 | $32.64 | 21,902 |
| 2023-04-28 | $32.47 | $32.61 | $32.47 | $32.61 | $32.61 | 22,281 |
| 2023-04-27 | $32.38 | $32.49 | $32.38 | $32.49 | $32.49 | 46,412 |
| 2023-04-26 | $32.29 | $32.40 | $32.25 | $32.25 | $32.25 | 152,252 |
| 2023-04-25 | $32.35 | $32.36 | $32.25 | $32.26 | $32.26 | 8,921 |
| 2023-04-24 | $32.42 | $32.50 | $32.42 | $32.47 | $32.47 | 21,527 |
| 2023-04-21 | $32.45 | $32.48 | $32.40 | $32.44 | $32.44 | 28,695 |
| 2023-04-20 | $32.40 | $32.55 | $32.39 | $32.41 | $32.41 | 28,416 |
| 2023-04-19 | $32.51 | $32.53 | $32.45 | $32.50 | $32.50 | 12,503 |
| 2023-04-18 | $32.56 | $32.56 | $32.43 | $32.51 | $32.51 | 126,571 |
| 2023-04-17 | $32.36 | $32.50 | $32.36 | $32.48 | $32.48 | 22,985 |
| 2023-04-14 | $32.42 | $32.42 | $32.32 | $32.40 | $32.40 | 16,999 |
| 2023-04-13 | $32.25 | $32.42 | $32.25 | $32.38 | $32.38 | 77,122 |
| 2023-04-12 | $32.30 | $32.31 | $32.18 | $32.23 | $32.23 | 2,370 |
| 2023-04-11 | $32.26 | $32.32 | $32.24 | $32.24 | $32.24 | 2,374 |
| 2023-04-10 | $32.11 | $32.26 | $32.10 | $32.20 | $32.20 | 22,244 |
| 2023-04-06 | $32.12 | $32.25 | $32.08 | $32.19 | $32.19 | 12,604 |
| 2023-04-05 | $32.14 | $32.18 | $32.08 | $32.14 | $32.14 | 5,182 |
| 2023-04-04 | $32.29 | $32.29 | $32.10 | $32.15 | $32.15 | 5,823 |
| 2023-04-03 | $32.17 | $32.24 | $32.13 | $32.22 | $32.22 | 8,533 |
| 2023-03-31 | $32.11 | $32.14 | $32.05 | $32.14 | $32.14 | 1,147 |
| 2023-03-30 | $31.95 | $32.05 | $31.90 | $31.97 | $31.97 | 26,331 |
| 2023-03-29 | $31.92 | $31.97 | $31.82 | $31.92 | $31.92 | 15,373 |
| 2023-03-28 | $31.72 | $31.76 | $31.65 | $31.72 | $31.72 | 14,715 |
| 2023-03-27 | $31.83 | $31.83 | $31.67 | $31.73 | $31.73 | 4,749 |
| 2023-03-24 | $31.45 | $31.70 | $31.45 | $31.65 | $31.65 | 20,179 |
| 2023-03-23 | $31.60 | $31.81 | $31.47 | $31.59 | $31.59 | 5,617 |
| 2023-03-22 | $31.74 | $31.85 | $31.57 | $31.57 | $31.57 | 29,517 |
| 2023-03-21 | $31.76 | $31.76 | $31.63 | $31.75 | $31.75 | 317,337 |
| 2023-03-20 | $31.40 | $31.59 | $31.39 | $31.59 | $31.59 | 14,089 |
| 2023-03-17 | $31.44 | $31.48 | $31.30 | $31.37 | $31.37 | 7,259 |
| 2023-03-16 | $31.30 | $31.61 | $31.30 | $31.56 | $31.56 | 6,594 |
| 2023-03-15 | $31.14 | $31.26 | $31.03 | $31.24 | $31.24 | 7,852 |
| 2023-03-14 | $31.42 | $31.42 | $31.17 | $31.38 | $31.38 | 9,129 |
| 2023-03-13 | $30.98 | $31.34 | $30.98 | $31.13 | $31.13 | 10,130 |
| 2023-03-10 | $31.25 | $31.36 | $31.12 | $31.12 | $31.12 | 4,156 |
| 2023-03-09 | $31.68 | $31.74 | $31.36 | $31.36 | $31.36 | 8,144 |
| 2023-03-08 | $31.59 | $31.65 | $31.56 | $31.65 | $31.65 | 11,850 |
| 2023-03-07 | $31.79 | $31.79 | $31.61 | $31.66 | $31.66 | 22,511 |
| 2023-03-06 | $31.87 | $31.92 | $31.80 | $31.82 | $31.82 | 17,972 |
| 2023-03-03 | $31.70 | $31.82 | $31.64 | $31.82 | $31.82 | 39,191 |
| 2023-03-02 | $31.31 | $31.62 | $31.31 | $31.62 | $31.62 | 24,826 |
| 2023-03-01 | $31.46 | $31.51 | $31.40 | $31.43 | $31.43 | 21,115 |
| 2023-02-28 | $31.49 | $31.63 | $31.47 | $31.54 | $31.54 | 31,957 |
| 2023-02-27 | $31.52 | $31.54 | $31.47 | $31.51 | $31.51 | 2,595 |
| 2023-02-24 | $31.40 | $31.46 | $31.33 | $31.46 | $31.46 | 11,049 |
| 2023-02-23 | $31.49 | $31.66 | $31.48 | $31.60 | $31.60 | 13,960 |
| 2023-02-22 | $31.47 | $31.57 | $31.44 | $31.54 | $31.54 | 15,440 |
| 2023-02-21 | $31.60 | $31.61 | $31.45 | $31.50 | $31.50 | 311,082 |
| 2023-02-17 | $31.63 | $31.78 | $31.61 | $31.78 | $31.78 | 7,762 |
| 2023-02-16 | $31.82 | $31.91 | $31.77 | $31.77 | $31.77 | 7,708 |
| 2023-02-15 | $31.82 | $31.91 | $31.80 | $31.91 | $31.91 | 6,306 |
| 2023-02-14 | $31.85 | $31.88 | $31.79 | $31.88 | $31.88 | 4,390 |
| 2023-02-13 | $31.72 | $31.82 | $31.72 | $31.82 | $31.82 | 15,756 |
| 2023-02-10 | $31.62 | $31.69 | $31.62 | $31.69 | $31.69 | 2,455 |
| 2023-02-09 | $31.90 | $31.90 | $31.63 | $31.67 | $31.67 | 3,453 |
| 2023-02-08 | $31.86 | $31.86 | $31.71 | $31.76 | $31.76 | 12,695 |
| 2023-02-07 | $31.72 | $31.90 | $31.72 | $31.90 | $31.90 | 7,534 |
| 2023-02-06 | $31.80 | $31.81 | $31.71 | $31.76 | $31.76 | 8,576 |
| 2023-02-03 | $31.87 | $31.95 | $31.79 | $31.82 | $31.82 | 40,583 |
| 2023-02-02 | $31.90 | $31.92 | $31.85 | $31.88 | $31.88 | 24,481 |
| 2023-02-01 | $31.71 | $31.89 | $31.60 | $31.79 | $31.79 | 252,661 |
| 2023-01-31 | $31.51 | $31.67 | $31.51 | $31.64 | $31.64 | 28,205 |
| 2023-01-30 | $31.55 | $31.62 | $31.49 | $31.51 | $31.51 | 9,363 |
| 2023-01-27 | $31.60 | $31.75 | $31.60 | $31.70 | $31.70 | 4,029 |
| 2023-01-26 | $31.50 | $31.63 | $31.45 | $31.59 | $31.59 | 289,962 |
| 2023-01-25 | $31.29 | $31.49 | $31.25 | $31.47 | $31.47 | 13,170 |
| 2023-01-24 | $31.35 | $31.51 | $31.35 | $31.44 | $31.44 | 17,568 |
| 2023-01-23 | $31.29 | $31.47 | $31.25 | $31.40 | $31.40 | 98,194 |
| 2023-01-20 | $31.14 | $31.34 | $31.07 | $31.34 | $31.34 | 34,114 |
| 2023-01-19 | $30.98 | $31.08 | $30.98 | $31.04 | $31.04 | 6,696 |
| 2023-01-18 | $31.40 | $31.40 | $31.11 | $31.12 | $31.12 | 15,406 |
| 2023-01-17 | $31.30 | $31.36 | $31.24 | $31.29 | $31.29 | 16,899 |
| 2023-01-13 | $31.09 | $31.33 | $31.09 | $31.31 | $31.31 | 24,562 |
| 2023-01-12 | $31.13 | $31.26 | $31.13 | $31.20 | $31.20 | 10,167 |
| 2023-01-11 | $31.04 | $31.17 | $31.00 | $31.12 | $31.12 | 52,783 |
| 2023-01-10 | $30.82 | $30.98 | $30.82 | $30.98 | $30.98 | 6,425 |
| 2023-01-09 | $30.94 | $31.06 | $30.90 | $30.92 | $30.92 | 17,806 |
| 2023-01-06 | $30.71 | $30.92 | $30.64 | $30.85 | $30.85 | 18,309 |
| 2023-01-05 | $30.58 | $30.66 | $30.50 | $30.50 | $30.50 | 393,336 |
| 2023-01-04 | $30.67 | $30.79 | $30.58 | $30.75 | $30.75 | 62,351 |
| 2023-01-03 | $30.66 | $30.70 | $30.45 | $30.56 | $30.56 | 12,352 |
| 2022-12-30 | $30.53 | $30.65 | $30.47 | $30.65 | $30.65 | 38,814 |
| 2022-12-29 | $30.45 | $30.68 | $30.45 | $30.63 | $30.63 | 30,194 |
| 2022-12-28 | $30.56 | $30.56 | $30.38 | $30.38 | $30.38 | 52,492 |
| 2022-12-27 | $30.51 | $30.60 | $30.48 | $30.55 | $30.55 | 41,040 |
| 2022-12-23 | $30.46 | $30.61 | $30.35 | $30.61 | $30.61 | 25,987 |
| 2022-12-22 | $30.62 | $30.62 | $30.27 | $30.51 | $30.51 | 54,375 |
| 2022-12-21 | $30.55 | $30.71 | $30.55 | $30.68 | $30.68 | 72,031 |
| 2022-12-20 | $30.46 | $30.51 | $30.40 | $30.49 | $30.49 | 22,953 |
| 2022-12-19 | $30.50 | $30.54 | $30.38 | $30.43 | $30.43 | 23,161 |
| 2022-12-16 | $30.66 | $30.66 | $30.42 | $30.54 | $30.54 | 30,753 |
| 2022-12-15 | $30.75 | $30.75 | $30.53 | $30.64 | $30.64 | 8,535 |
| 2022-12-14 | $31.10 | $31.16 | $30.91 | $30.91 | $30.91 | 18,628 |
| 2022-12-13 | $31.24 | $31.24 | $30.85 | $30.97 | $30.97 | 4,630 |
| 2022-12-12 | $30.71 | $30.89 | $30.71 | $30.84 | $30.84 | 10,495 |
| 2022-12-09 | $30.85 | $30.87 | $30.67 | $30.73 | $30.73 | 13,292 |
| 2022-12-08 | $30.77 | $30.82 | $30.69 | $30.74 | $30.74 | 19,436 |
| 2022-12-07 | $30.64 | $30.77 | $30.62 | $30.68 | $30.68 | 28,426 |
| 2022-12-06 | $30.93 | $30.93 | $30.64 | $30.68 | $30.68 | 15,009 |
| 2022-12-05 | $30.90 | $31.02 | $30.82 | $30.84 | $30.84 | 73,708 |
| 2022-12-02 | $30.97 | $31.12 | $30.97 | $31.02 | $31.02 | 87,277 |
| 2022-12-01 | $31.16 | $31.16 | $30.91 | $31.00 | $31.00 | 23,676 |
| 2022-11-30 | $30.65 | $31.08 | $30.60 | $31.08 | $31.08 | 25,370 |
| 2022-11-29 | $30.67 | $30.74 | $30.66 | $30.69 | $30.69 | 5,285 |
| 2022-11-28 | $30.79 | $30.81 | $30.69 | $30.70 | $30.70 | 7,494 |
| 2022-11-25 | $30.85 | $30.88 | $30.84 | $30.88 | $30.88 | 2,888 |
| 2022-11-23 | $30.76 | $30.93 | $30.76 | $30.85 | $30.85 | 150,569 |
| 2022-11-22 | $30.69 | $30.79 | $30.68 | $30.79 | $30.79 | 6,614 |
| 2022-11-21 | $30.56 | $30.67 | $30.53 | $30.67 | $30.67 | 42,998 |
| 2022-11-18 | $30.64 | $30.68 | $30.53 | $30.61 | $30.61 | 23,461 |
| 2022-11-17 | $30.43 | $30.60 | $30.43 | $30.51 | $30.51 | 10,097 |
| 2022-11-16 | $30.66 | $30.66 | $30.55 | $30.61 | $30.61 | 15,629 |
| 2022-11-15 | $30.77 | $30.77 | $30.62 | $30.62 | $30.62 | 13,690 |
| 2022-11-14 | $30.63 | $30.74 | $30.54 | $30.61 | $30.61 | 18,023 |
| 2022-11-11 | $30.53 | $30.67 | $30.53 | $30.59 | $30.59 | 7,804 |
| 2022-11-10 | $30.31 | $30.52 | $30.31 | $30.52 | $30.52 | 128,424 |
| 2022-11-09 | $30.01 | $30.04 | $29.85 | $29.89 | $29.89 | 72,443 |
| 2022-11-08 | $30.16 | $30.24 | $30.00 | $30.09 | $30.09 | 13,997 |
| 2022-11-07 | $29.94 | $30.11 | $29.93 | $30.04 | $30.04 | 10,162 |
| 2022-11-04 | $30.02 | $30.02 | $29.79 | $29.91 | $29.91 | 6,715 |
| 2022-11-03 | $29.69 | $29.86 | $29.68 | $29.79 | $29.79 | 16,299 |
| 2022-11-02 | $30.08 | $30.65 | $29.80 | $29.80 | $29.80 | 22,257 |
| 2022-11-01 | $30.25 | $30.25 | $30.10 | $30.12 | $30.12 | 12,565 |
| 2022-10-31 | $30.19 | $30.24 | $30.13 | $30.15 | $30.15 | 11,200 |
| 2022-10-28 | $29.90 | $30.31 | $29.90 | $30.23 | $30.23 | 108,105 |
| 2022-10-27 | $30.09 | $30.10 | $29.89 | $29.89 | $29.89 | 22,860 |
| 2022-10-26 | $29.99 | $30.16 | $29.96 | $29.97 | $29.97 | 84,807 |
| 2022-10-25 | $29.87 | $30.09 | $29.76 | $30.01 | $30.01 | 19,266 |
| 2022-10-24 | $29.78 | $29.88 | $29.68 | $29.85 | $29.85 | 91,371 |
| 2022-10-21 | $29.38 | $29.73 | $29.38 | $29.71 | $29.71 | 38,713 |
| 2022-10-20 | $29.47 | $29.65 | $29.35 | $29.40 | $29.40 | 119,202 |
| 2022-10-19 | $29.52 | $29.52 | $29.40 | $29.45 | $29.45 | 3,836 |
| 2022-10-18 | $29.73 | $29.73 | $29.47 | $29.60 | $29.60 | 18,343 |
| 2022-10-17 | $29.41 | $29.46 | $29.38 | $29.38 | $29.38 | 49,562 |
| 2022-10-14 | $29.19 | $29.20 | $29.02 | $29.02 | $29.02 | 20,845 |
| 2022-10-13 | $28.83 | $29.43 | $28.83 | $29.31 | $29.31 | 18,431 |
| 2022-10-12 | $29.11 | $29.15 | $29.01 | $29.01 | $29.01 | 43,751 |
| 2022-10-11 | $29.11 | $29.25 | $28.93 | $29.05 | $29.05 | 26,387 |
| 2022-10-10 | $29.25 | $29.25 | $29.08 | $29.22 | $29.22 | 6,453 |
| 2022-10-07 | $29.41 | $29.46 | $29.20 | $29.34 | $29.34 | 12,863 |
| 2022-10-06 | $29.76 | $29.86 | $29.65 | $29.65 | $29.65 | 11,892 |
| 2022-10-05 | $29.73 | $29.91 | $29.59 | $29.75 | $29.75 | 180,998 |
| 2022-10-04 | $29.74 | $29.86 | $29.72 | $29.86 | $29.86 | 35,010 |
| 2022-10-03 | $29.27 | $29.56 | $29.27 | $29.50 | $29.50 | 281,325 |
| 2022-09-30 | $29.30 | $29.35 | $29.04 | $29.06 | $29.06 | 142,647 |
| 2022-09-29 | $29.46 | $29.47 | $29.18 | $29.31 | $29.31 | 141,203 |
| 2022-09-28 | $29.42 | $29.67 | $29.23 | $29.60 | $29.60 | 228,340 |
| 2022-09-27 | $29.49 | $29.52 | $29.15 | $29.31 | $29.31 | 80,048 |
| 2022-09-26 | $29.51 | $29.51 | $29.27 | $29.32 | $29.32 | 31,771 |
| 2022-09-23 | $29.59 | $29.59 | $29.28 | $29.44 | $29.44 | 88,889 |
| 2022-09-22 | $29.79 | $29.83 | $29.69 | $29.70 | $29.70 | 52,983 |
| 2022-09-21 | $30.12 | $30.12 | $29.74 | $29.74 | $29.74 | 35,281 |
| 2022-09-20 | $30.08 | $30.08 | $29.91 | $29.97 | $29.97 | 22,004 |
| 2022-09-19 | $30.04 | $30.18 | $30.00 | $30.17 | $30.17 | 37,348 |
| 2022-09-16 | $30.00 | $30.09 | $29.92 | $30.09 | $30.09 | 34,723 |
| 2022-09-15 | $30.22 | $30.30 | $30.06 | $30.10 | $30.10 | 11,200 |
| 2022-09-14 | $30.19 | $30.29 | $30.15 | $30.21 | $30.21 | 32,286 |
| 2022-09-13 | $30.35 | $30.39 | $30.18 | $30.24 | $30.24 | 38,155 |
| 2022-09-12 | $30.71 | $30.75 | $30.61 | $30.69 | $30.69 | 34,014 |
| 2022-09-09 | $30.59 | $30.65 | $30.55 | $30.61 | $30.61 | 32,781 |
| 2022-09-08 | $30.36 | $30.49 | $30.29 | $30.42 | $30.42 | 33,385 |
| 2022-09-07 | $30.28 | $30.43 | $30.24 | $30.41 | $30.41 | 74,605 |
| 2022-09-06 | $30.29 | $30.29 | $30.08 | $30.19 | $30.19 | 22,631 |
| 2022-09-02 | $30.51 | $30.51 | $30.18 | $30.26 | $30.26 | 43,907 |
| 2022-09-01 | $30.16 | $30.31 | $30.07 | $30.28 | $30.28 | 37,768 |
| 2022-08-31 | $30.41 | $30.41 | $30.26 | $30.29 | $30.29 | 13,510 |
| 2022-08-30 | $30.40 | $30.40 | $30.25 | $30.36 | $30.36 | 138,053 |
| 2022-08-29 | $30.41 | $30.52 | $30.34 | $30.42 | $30.42 | 58,831 |
| 2022-08-26 | $30.89 | $30.89 | $30.52 | $30.53 | $30.53 | 41,510 |
| 2022-08-25 | $32.08 | $32.08 | $30.73 | $30.81 | $30.81 | 52,124 |
| 2022-08-24 | $30.64 | $30.75 | $30.62 | $30.70 | $30.70 | 42,673 |
| 2022-08-23 | $30.71 | $30.72 | $30.65 | $30.67 | $30.67 | 38,919 |
| 2022-08-22 | $30.71 | $30.73 | $30.64 | $30.66 | $30.66 | 50,549 |
| 2022-08-19 | $30.90 | $30.90 | $30.79 | $30.87 | $30.87 | 10,779 |
| 2022-08-18 | $30.91 | $30.99 | $30.88 | $30.97 | $30.97 | 13,930 |
| 2022-08-17 | $30.92 | $31.01 | $30.88 | $30.95 | $30.95 | 18,888 |
| 2022-08-16 | $31.03 | $31.08 | $30.95 | $31.02 | $31.02 | 155,614 |
| 2022-08-15 | $30.88 | $31.03 | $30.88 | $31.02 | $31.02 | 35,615 |
| 2022-08-12 | $30.79 | $30.98 | $30.79 | $30.92 | $30.92 | 15,043 |
| 2022-08-11 | $30.91 | $30.94 | $30.76 | $30.79 | $30.79 | 25,500 |
| 2022-08-10 | $30.80 | $30.84 | $30.74 | $30.79 | $30.79 | 13,509 |
| 2022-08-09 | $30.60 | $30.64 | $30.52 | $30.57 | $30.57 | 35,035 |
| 2022-08-08 | $30.75 | $30.75 | $30.53 | $30.61 | $30.61 | 15,209 |
| 2022-08-05 | $30.64 | $30.67 | $30.57 | $30.62 | $30.62 | 36,386 |
| 2022-08-04 | $30.75 | $30.75 | $30.62 | $30.66 | $30.66 | 42,887 |
| 2022-08-03 | $30.62 | $30.73 | $30.58 | $30.70 | $30.70 | 6,330 |
| 2022-08-02 | $30.66 | $30.69 | $30.50 | $30.60 | $30.60 | 34,820 |
| 2022-08-01 | $30.62 | $30.70 | $30.60 | $30.61 | $30.61 | 23,308 |
| 2022-07-29 | $30.62 | $30.69 | $30.57 | $30.65 | $30.65 | 29,780 |
| 2022-07-28 | $30.47 | $30.56 | $30.30 | $30.54 | $30.54 | 29,430 |
| 2022-07-27 | $30.14 | $30.44 | $30.14 | $30.44 | $30.44 | 36,706 |
| 2022-07-26 | $30.13 | $30.17 | $30.03 | $30.08 | $30.08 | 17,356 |
| 2022-07-25 | $30.28 | $30.28 | $30.16 | $30.27 | $30.27 | 155,012 |
| 2022-07-22 | $30.27 | $30.92 | $30.16 | $30.19 | $30.19 | 419,029 |
| 2022-07-21 | $30.16 | $30.28 | $30.03 | $30.28 | $30.28 | 49,992 |
| 2022-07-20 | $30.11 | $30.18 | $30.07 | $30.16 | $30.16 | 23,507 |
| 2022-07-19 | $29.92 | $30.11 | $29.92 | $30.06 | $30.06 | 48,733 |
| 2022-07-18 | $30.01 | $30.01 | $29.76 | $29.76 | $29.76 | 58,197 |
| 2022-07-15 | $29.71 | $29.89 | $29.71 | $29.89 | $29.89 | 19,447 |
| 2022-07-14 | $29.38 | $29.64 | $29.37 | $29.61 | $29.61 | 23,594 |
| 2022-07-13 | $29.58 | $29.76 | $29.48 | $29.65 | $29.65 | 41,023 |
| 2022-07-12 | $29.88 | $29.90 | $29.68 | $29.70 | $29.70 | 66,586 |
| 2022-07-11 | $29.87 | $29.88 | $29.63 | $29.78 | $29.78 | 168,498 |
| 2022-07-08 | $29.98 | $30.05 | $29.86 | $29.89 | $29.89 | 112,171 |
| 2022-07-07 | $29.89 | $30.01 | $29.89 | $29.98 | $29.98 | 97,205 |
| 2022-07-06 | $29.84 | $29.91 | $29.67 | $29.82 | $29.82 | 61,076 |
| 2022-07-05 | $29.61 | $29.74 | $29.45 | $29.73 | $29.73 | 44,174 |
| 2022-07-01 | $29.51 | $29.77 | $29.47 | $29.70 | $29.70 | 130,872 |
| 2022-06-30 | $29.55 | $29.68 | $29.38 | $29.52 | $29.52 | 291,463 |
| 2022-06-29 | $29.65 | $29.74 | $29.58 | $29.69 | $29.69 | 177,281 |
| 2022-06-28 | $29.99 | $30.04 | $29.65 | $29.66 | $29.66 | 45,915 |
| 2022-06-27 | $30.04 | $30.04 | $29.87 | $29.90 | $29.90 | 63,279 |
| 2022-06-24 | $29.75 | $29.98 | $29.69 | $29.91 | $29.91 | 91,110 |
| 2022-06-23 | $30.85 | $30.85 | $29.42 | $29.60 | $29.60 | 239,805 |
| 2022-06-22 | $29.39 | $29.63 | $29.39 | $29.54 | $29.54 | 146,310 |
| 2022-06-21 | $29.26 | $29.70 | $29.26 | $29.52 | $29.52 | 400,812 |
| 2022-06-17 | $29.30 | $29.41 | $28.95 | $29.20 | $29.20 | 599,091 |
| 2022-06-16 | $29.00 | $29.00 | $28.90 | $28.94 | $28.94 | 10,210 |
| 2022-06-15 | $29.36 | $29.42 | $29.34 | $29.34 | $29.34 | 559 |
| 2022-06-14 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 91 |
| 2022-06-13 | $29.17 | $29.23 | $29.01 | $29.10 | $29.10 | 1,834 |
| 2022-06-10 | $29.50 | $29.50 | $29.34 | $29.42 | $29.42 | 2,860 |
| 2022-06-09 | $29.54 | $29.55 | $29.51 | $29.51 | $29.51 | 6,054 |
| 2022-06-08 | $29.53 | $29.53 | $29.51 | $29.51 | $29.51 | 197 |
| 2022-06-07 | $29.52 | $29.53 | $29.52 | $29.53 | $29.53 | 141 |
| 2022-06-06 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 485 |
| 2022-06-03 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 502 |
| 2022-06-02 | $29.53 | $29.56 | $29.53 | $29.56 | $29.56 | 502 |
| 2022-06-01 | $29.42 | $29.58 | $29.42 | $29.50 | $29.50 | 3,918 |
| 2022-05-31 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 0 |
| 2022-05-27 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 0 |
| 2022-05-26 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 1,400 |
| 2022-05-25 | $29.28 | $29.31 | $29.28 | $29.31 | $29.31 | 1,400 |
| 2022-05-24 | $29.19 | $29.22 | $29.19 | $29.22 | $29.22 | 620 |
| 2022-05-23 | $29.23 | $29.25 | $29.17 | $29.25 | $29.25 | 339 |
| 2022-05-20 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 400 |
| 2022-05-19 | $29.08 | $29.12 | $29.08 | $29.12 | $29.12 | 214 |
| 2022-05-18 | $29.43 | $29.43 | $29.04 | $29.11 | $29.11 | 10,603 |
| 2022-05-17 | $29.39 | $29.45 | $29.36 | $29.45 | $29.45 | 975 |
| 2022-05-16 | $29.30 | $29.31 | $29.28 | $29.28 | $29.28 | 878 |
| 2022-05-13 | $29.32 | $29.32 | $29.29 | $29.29 | $29.29 | 1,338 |
| 2022-05-12 | $29.05 | $29.05 | $29.02 | $29.02 | $29.02 | 2,000 |
| 2022-05-11 | $29.16 | $29.16 | $29.05 | $29.05 | $29.05 | 868 |
| 2022-05-10 | $29.12 | $29.20 | $29.10 | $29.20 | $29.20 | 1,183 |
| 2022-05-09 | $29.22 | $29.23 | $29.13 | $29.13 | $29.13 | 580 |
| 2022-05-06 | $29.43 | $29.58 | $29.43 | $29.51 | $29.51 | 12,607 |
| 2022-05-05 | $29.76 | $29.86 | $29.50 | $29.55 | $29.55 | 29,591 |
| 2022-05-04 | $29.62 | $30.03 | $29.62 | $30.03 | $30.03 | 151 |
| 2022-05-03 | $29.66 | $29.66 | $29.65 | $29.65 | $29.65 | 510 |
| 2022-05-02 | $29.37 | $29.57 | $29.37 | $29.57 | $29.57 | 736 |
| 2022-04-29 | $29.71 | $29.72 | $29.49 | $29.49 | $29.49 | 1,563 |
| 2022-04-28 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 1,497 |
| 2022-04-27 | $29.81 | $29.89 | $29.68 | $29.68 | $29.68 | 1,497 |
| 2022-04-26 | $29.77 | $29.84 | $29.68 | $29.68 | $29.68 | 819 |
| 2022-04-25 | $29.86 | $30.06 | $29.86 | $30.06 | $30.06 | 4,679 |
| 2022-04-22 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 0 |
| 2022-04-21 | $30.65 | $30.65 | $30.36 | $30.36 | $30.36 | 613 |
| 2022-04-20 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2022-04-19 | $30.54 | $30.54 | $30.54 | $30.54 | $30.54 | 0 |
| 2022-04-18 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 444 |
| 2022-04-14 | $30.50 | $30.53 | $30.35 | $30.35 | $30.35 | 1,334 |
| 2022-04-13 | $30.38 | $30.49 | $30.38 | $30.49 | $30.49 | 982 |
| 2022-04-12 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 0 |
| 2022-04-11 | $30.39 | $30.39 | $30.37 | $30.37 | $30.37 | 238 |
| 2022-04-08 | $30.67 | $30.68 | $30.56 | $30.56 | $30.56 | 1,623 |
| 2022-04-07 | $30.53 | $30.57 | $30.53 | $30.57 | $30.57 | 600 |
| 2022-04-06 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 0 |
| 2022-04-05 | $30.63 | $30.63 | $30.61 | $30.61 | $30.61 | 3,273 |
| 2022-04-04 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2022-04-01 | $30.71 | $30.71 | $30.66 | $30.66 | $30.66 | 26,177 |
| 2022-03-31 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2022-03-30 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 0 |
| 2022-03-29 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 0 |
| 2022-03-28 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 1,633 |
| 2022-03-25 | $30.57 | $30.61 | $30.57 | $30.61 | $30.61 | 857 |
| 2022-03-24 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 46 |
| 2022-03-23 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 38 |
| 2022-03-22 | $30.50 | $30.52 | $30.50 | $30.52 | $30.52 | 499 |
| 2022-03-21 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2022-03-18 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2022-03-17 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 440 |
| 2022-03-16 | $30.03 | $30.07 | $30.03 | $30.07 | $30.07 | 440 |
| 2022-03-15 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2022-03-14 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 0 |
| 2022-03-11 | $29.84 | $29.84 | $29.61 | $29.61 | $29.61 | 2,620 |
| 2022-03-10 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 2 |
| 2022-03-09 | $29.72 | $29.80 | $29.72 | $29.76 | $29.76 | 1,380 |
| 2022-03-08 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 78 |
| 2022-03-07 | $29.75 | $29.76 | $29.53 | $29.53 | $29.53 | 814 |
| 2022-03-04 | $29.79 | $29.92 | $29.79 | $29.92 | $29.92 | 12,622 |
| 2022-03-03 | $30.08 | $30.08 | $29.97 | $30.00 | $30.00 | 25,037 |
| 2022-03-02 | $29.92 | $30.09 | $29.92 | $30.09 | $30.09 | 700 |
| 2022-03-01 | $29.88 | $29.89 | $29.81 | $29.81 | $29.81 | 51,453 |
| 2022-02-28 | $29.94 | $30.03 | $29.94 | $30.03 | $30.03 | 1,413 |
| 2022-02-25 | $30.12 | $30.12 | $30.09 | $30.09 | $30.09 | 316 |
| 2022-02-24 | $29.45 | $29.82 | $29.45 | $29.82 | $29.82 | 355 |
| 2022-02-23 | $29.90 | $29.90 | $29.63 | $29.63 | $29.63 | 877 |
| 2022-02-22 | $29.99 | $29.99 | $29.85 | $29.85 | $29.85 | 2,341 |
| 2022-02-18 | $29.98 | $30.07 | $29.97 | $29.97 | $29.97 | 2,518 |
| 2022-02-17 | $30.14 | $30.14 | $30.05 | $30.05 | $30.05 | 2,512 |
| 2022-02-16 | $30.16 | $30.32 | $30.15 | $30.31 | $30.31 | 5,950 |
| 2022-02-15 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 24,287 |
| 2022-02-14 | $30.11 | $30.11 | $30.03 | $30.06 | $30.06 | 24,287 |
| 2022-02-11 | $30.21 | $30.21 | $30.11 | $30.11 | $30.11 | 100 |
| 2022-02-10 | $30.44 | $30.44 | $30.32 | $30.32 | $30.32 | 200 |
| 2022-02-09 | $30.55 | $30.55 | $30.52 | $30.52 | $30.52 | 566 |
| 2022-02-08 | $30.19 | $30.39 | $30.19 | $30.39 | $30.39 | 525 |
| 2022-02-07 | $30.27 | $30.27 | $30.27 | $30.27 | $30.27 | 417 |
| 2022-02-04 | $30.30 | $30.33 | $30.30 | $30.33 | $30.33 | 119 |
| 2022-02-03 | $30.32 | $30.32 | $30.26 | $30.26 | $30.26 | 335 |
| 2022-02-02 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 468 |
| 2022-02-01 | $30.27 | $30.40 | $30.27 | $30.40 | $30.40 | 468 |
| 2022-01-31 | $30.14 | $30.30 | $30.14 | $30.30 | $30.30 | 289 |
| 2022-01-28 | $29.92 | $30.07 | $29.92 | $30.07 | $30.07 | 496 |
| 2022-01-27 | $29.85 | $29.85 | $29.84 | $29.84 | $29.84 | 335 |
| 2022-01-26 | $30.05 | $30.05 | $29.77 | $29.85 | $29.85 | 7,880 |
| 2022-01-25 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 61 |
| 2022-01-24 | $29.88 | $30.06 | $29.88 | $30.06 | $30.06 | 1,561 |
| 2022-01-21 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 172,947 |
| 2022-01-20 | $30.40 | $30.40 | $30.19 | $30.19 | $30.19 | 172,947 |
| 2022-01-19 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 0 |
| 2022-01-18 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 0 |
| 2022-01-14 | $30.55 | $30.55 | $30.55 | $30.55 | $30.55 | 70 |
| 2022-01-13 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 70 |
| 2022-01-12 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2022-01-11 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2022-01-10 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 0 |
| 2022-01-07 | $30.59 | $30.59 | $30.53 | $30.53 | $30.53 | 424 |
| 2022-01-06 | $30.61 | $30.61 | $30.53 | $30.53 | $30.53 | 2,620 |
| 2022-01-05 | $30.59 | $30.59 | $30.55 | $30.55 | $30.55 | 400 |
| 2022-01-04 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 3,760 |
| 2022-01-03 | $30.59 | $30.68 | $30.59 | $30.68 | $30.68 | 3,760 |
| 2021-12-31 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 0 |
| 2021-12-30 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 0 |
| 2021-12-29 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 1 |
| 2021-12-28 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 1 |
| 2021-12-27 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 0 |
| 2021-12-23 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 0 |
| 2021-12-22 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 1 |
| 2021-12-21 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 1 |
| 2021-12-20 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 0 |
| 2021-12-17 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 27 |
| 2021-12-16 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 27 |
| 2021-12-15 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 1 |
| 2021-12-14 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 1 |
| 2021-12-13 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 51 |
| 2021-12-10 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 51 |
| 2021-12-09 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 1 |
| 2021-12-08 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 1 |
| 2021-12-07 | $30.45 | $30.45 | $30.36 | $30.36 | $30.36 | 196 |
| 2021-12-06 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 0 |
| 2021-12-03 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 0 |
| 2021-12-02 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 602 |
| 2021-12-01 | $30.17 | $30.24 | $29.97 | $29.97 | $29.97 | 602 |
| 2021-11-30 | $30.32 | $30.32 | $30.09 | $30.09 | $30.09 | 271 |
| 2021-11-29 | $30.32 | $30.36 | $30.32 | $30.36 | $30.36 | 1,562 |
| 2021-11-26 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 0 |
| 2021-11-24 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 0 |
| 2021-11-23 | $30.40 | $30.43 | $30.40 | $30.43 | $30.43 | 200 |
| 2021-11-22 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 398 |
| 2021-11-19 | $30.37 | $30.42 | $30.37 | $30.42 | $30.42 | 398 |
| 2021-11-18 | $30.43 | $30.43 | $30.43 | $30.43 | $30.43 | 25 |
| 2021-11-17 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 211 |
| 2021-11-16 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 3,446 |
| 2021-11-15 | $30.37 | $30.42 | $30.37 | $30.42 | $30.42 | 3,446 |
| 2021-11-12 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 32 |
| 2021-11-11 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 32 |
| 2021-11-10 | $30.28 | $30.39 | $30.28 | $30.39 | $30.39 | 200 |
| 2021-11-09 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 286 |
| 2021-11-08 | $30.35 | $30.44 | $30.35 | $30.44 | $30.44 | 286 |
| 2021-11-05 | $30.39 | $30.46 | $30.39 | $30.46 | $30.46 | 101 |
| 2021-11-04 | $30.36 | $30.46 | $30.36 | $30.46 | $30.46 | 100 |
| 2021-11-03 | $30.26 | $30.44 | $30.26 | $30.44 | $30.44 | 400 |
| 2021-11-02 | $30.40 | $30.42 | $30.38 | $30.38 | $30.38 | 351 |
| 2021-11-01 | $30.37 | $30.37 | $30.33 | $30.33 | $30.33 | 113 |
| 2021-10-29 | $30.15 | $30.33 | $30.15 | $30.33 | $30.33 | 200 |
| 2021-10-28 | $30.16 | $30.20 | $30.16 | $30.20 | $30.20 | 400 |
| 2021-10-27 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 200 |
| 2021-10-26 | $30.24 | $30.28 | $30.24 | $30.28 | $30.28 | 639 |
| 2021-10-25 | $30.12 | $30.28 | $30.12 | $30.28 | $30.28 | 212 |
| 2021-10-22 | $30.13 | $30.23 | $30.13 | $30.23 | $30.23 | 100 |
| 2021-10-21 | $30.10 | $30.24 | $30.10 | $30.24 | $30.24 | 270 |
| 2021-10-20 | $30.17 | $30.20 | $30.17 | $30.20 | $30.20 | 200 |
| 2021-10-19 | $30.03 | $30.17 | $30.03 | $30.17 | $30.17 | 300 |
| 2021-10-18 | $30.08 | $30.10 | $30.08 | $30.10 | $30.10 | 166 |
| 2021-10-15 | $29.97 | $29.99 | $29.97 | $29.99 | $29.99 | 600 |
| 2021-10-14 | $29.87 | $30.00 | $29.87 | $30.00 | $30.00 | 430 |
| 2021-10-13 | $29.66 | $29.83 | $29.66 | $29.83 | $29.83 | 600 |
| 2021-10-12 | $29.68 | $29.77 | $29.68 | $29.77 | $29.77 | 101 |
| 2021-10-11 | $29.82 | $29.86 | $29.78 | $29.78 | $29.78 | 600 |
| 2021-10-08 | $29.80 | $29.84 | $29.80 | $29.84 | $29.84 | 200 |
| 2021-10-07 | $29.82 | $29.84 | $29.82 | $29.84 | $29.84 | 200 |
| 2021-10-06 | $29.51 | $29.77 | $29.51 | $29.75 | $29.75 | 763 |
| 2021-10-05 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 338 |
| 2021-10-04 | $29.47 | $29.56 | $29.47 | $29.56 | $29.56 | 101 |
| 2021-10-01 | $29.52 | $29.73 | $29.52 | $29.73 | $29.73 | 801 |
| 2021-09-30 | $29.76 | $29.76 | $29.59 | $29.60 | $29.60 | 1,493 |
| 2021-09-29 | $29.67 | $29.79 | $29.63 | $29.70 | $29.70 | 1,356 |
| 2021-09-28 | $29.63 | $29.67 | $29.61 | $29.66 | $29.66 | 1,008 |
| 2021-09-27 | $29.86 | $29.91 | $29.86 | $29.91 | $29.91 | 690 |
| 2021-09-24 | $29.96 | $29.96 | $29.96 | $29.96 | $29.96 | 1 |
| 2021-09-23 | $29.86 | $30.02 | $29.86 | $29.86 | $29.86 | 53,483 |
| 2021-09-22 | $29.84 | $29.84 | $29.80 | $29.81 | $29.81 | 2,501 |
| 2021-09-21 | $29.73 | $29.73 | $29.65 | $29.65 | $29.65 | 451 |
| 2021-09-20 | $31.00 | $31.00 | $29.51 | $29.61 | $29.61 | 987 |
| 2021-09-17 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 1 |
| 2021-09-16 | $29.96 | $30.01 | $29.91 | $29.93 | $29.93 | 10,145 |
| 2021-09-15 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 82 |
| 2021-09-14 | $29.93 | $29.93 | $29.84 | $29.84 | $29.84 | 403 |
| 2021-09-13 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 2,220 |
| 2021-09-10 | $29.98 | $29.98 | $29.85 | $29.85 | $29.85 | 2,220 |
| 2021-09-09 | $29.98 | $29.98 | $29.94 | $29.94 | $29.94 | 572 |
| 2021-09-08 | $29.92 | $29.99 | $29.91 | $29.99 | $29.99 | 3,641 |
| 2021-09-07 | $29.98 | $30.06 | $29.96 | $30.01 | $30.01 | 27,434 |
| 2021-09-03 | $30.00 | $30.12 | $29.96 | $30.06 | $30.06 | 14,034 |
| 2021-09-02 | $30.13 | $30.13 | $29.99 | $30.07 | $30.07 | 22,355 |
| 2021-09-01 | $30.00 | $30.05 | $30.00 | $30.05 | $30.05 | 3,475 |
| 2021-08-31 | $30.09 | $30.10 | $30.04 | $30.04 | $30.04 | 1,692 |
| 2021-08-30 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 25 |
| 2021-08-27 | $29.90 | $30.09 | $29.90 | $30.03 | $30.03 | 480 |
| 2021-08-26 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 976 |
| 2021-08-25 | $29.99 | $30.05 | $29.99 | $29.99 | $29.99 | 976 |
| 2021-08-24 | $29.99 | $29.99 | $29.95 | $29.95 | $29.95 | 167 |
| 2021-08-23 | $29.96 | $29.96 | $29.95 | $29.95 | $29.95 | 406 |
| 2021-08-20 | $29.87 | $29.89 | $29.85 | $29.85 | $29.85 | 715 |
| 2021-08-19 | $29.80 | $29.80 | $29.74 | $29.74 | $29.74 | 8,074 |
| 2021-08-18 | $29.90 | $29.90 | $29.74 | $29.74 | $29.74 | 1,624 |
| 2021-08-17 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 81 |
| 2021-08-16 | $29.90 | $29.96 | $29.90 | $29.96 | $29.96 | 1,361 |
| 2021-08-13 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 80 |
| 2021-08-12 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 80 |
| 2021-08-11 | $29.87 | $29.88 | $29.87 | $29.88 | $29.88 | 284 |
| 2021-08-10 | $29.89 | $29.91 | $29.84 | $29.84 | $29.84 | 2,423 |
| 2021-08-09 | $32.27 | $32.27 | $29.83 | $29.83 | $29.83 | 8,151 |
| 2021-08-06 | $29.89 | $29.89 | $29.86 | $29.86 | $29.86 | 600 |
| 2021-08-05 | $29.85 | $29.85 | $29.82 | $29.82 | $29.82 | 5,423 |
| 2021-08-04 | $29.81 | $29.82 | $29.72 | $29.81 | $29.81 | 2,693 |
| 2021-08-03 | $29.75 | $29.86 | $29.73 | $29.80 | $29.80 | 19,240 |
| 2021-08-02 | $29.81 | $29.81 | $29.72 | $29.72 | $29.72 | 2,082 |
| 2021-07-30 | $29.80 | $29.80 | $29.77 | $29.77 | $29.77 | 374 |
| 2021-07-29 | $29.79 | $29.79 | $29.79 | $29.79 | $29.79 | 3 |
| 2021-07-28 | $29.76 | $29.80 | $29.67 | $29.74 | $29.74 | 5,495 |
| 2021-07-27 | $29.69 | $29.74 | $29.69 | $29.71 | $29.71 | 1,318 |
| 2021-07-26 | $29.70 | $29.82 | $29.70 | $29.77 | $29.77 | 3,423 |
| 2021-07-23 | $29.76 | $29.83 | $29.75 | $29.75 | $29.75 | 9,375 |
| 2021-07-22 | $29.67 | $29.70 | $29.60 | $29.64 | $29.64 | 17,155 |
| 2021-07-21 | $29.61 | $29.65 | $29.60 | $29.60 | $29.60 | 9,020 |
| 2021-07-20 | $29.51 | $29.58 | $29.44 | $29.56 | $29.56 | 25,968 |
| 2021-07-19 | $29.41 | $29.41 | $29.22 | $29.33 | $29.33 | 35,976 |
| 2021-07-16 | $29.64 | $29.66 | $29.51 | $29.51 | $29.51 | 49,703 |
| 2021-07-15 | $29.60 | $29.61 | $29.60 | $29.61 | $29.61 | 10,915 |
| 2021-07-14 | $29.71 | $29.71 | $29.65 | $29.65 | $29.65 | 338 |
| 2021-07-13 | $29.76 | $29.76 | $29.64 | $29.64 | $29.64 | 15,546 |
FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN) News Headlines
Recent FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN) News
Similar Companies to FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - June (XJUN) 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 | -- | -- | -- |