FT Cboe Vest Buffered Allocation Defensive ETF (BUFT) Exchange: BATS
Data as of April 26, 2024
$21.32 ($-0.03) -0.14%
FT Cboe Vest Buffered Allocation Defensive ETF - Daily Information
Click for more stock information on FT Cboe Vest Buffered Allocation Defensive ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $21.30 |
| Previous Close | $21.32 |
| High | $21.35 |
| Low | $21.25 |
| Adjusted Open | $21.30 |
| Previous Adjusted Close | $21.32 |
| Adjusted High | $21.35 |
| Adjusted Low | $21.25 |
About FT Cboe Vest Buffered Allocation Defensive ETF (BUFT)
FT Cboe Vest Buffered Allocation Defensive ETF
Invest in FT Cboe Vest Buffered Allocation Defensive ETF (BUFT)
Historical Stock Data for FT Cboe Vest Buffered Allocation Defensive ETF (BUFT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | $21.30 | $21.35 | $21.25 | $21.32 | $21.32 | 14,752 |
| 2024-04-01 | $21.28 | $21.41 | $21.28 | $21.35 | $21.35 | 9,977 |
| 2024-03-28 | $21.35 | $21.42 | $21.35 | $21.35 | $21.35 | 40,576 |
| 2024-03-27 | $21.29 | $21.40 | $21.29 | $21.35 | $21.35 | 19,400 |
| 2024-03-26 | $21.33 | $21.41 | $21.33 | $21.37 | $21.37 | 6,713 |
| 2024-03-25 | $21.35 | $21.40 | $21.31 | $21.32 | $21.32 | 9,646 |
| 2024-03-22 | $21.36 | $21.40 | $21.32 | $21.34 | $21.34 | 4,974 |
| 2024-03-21 | $21.33 | $21.41 | $21.32 | $21.33 | $21.33 | 3,434 |
| 2024-03-20 | $21.30 | $21.42 | $21.30 | $21.42 | $21.42 | 43,507 |
| 2024-03-19 | $21.33 | $21.39 | $21.30 | $21.39 | $21.39 | 12,542 |
| 2024-03-18 | $21.28 | $21.37 | $21.28 | $21.35 | $21.35 | 30,149 |
| 2024-03-15 | $21.29 | $21.33 | $21.26 | $21.30 | $21.30 | 13,193 |
| 2024-03-14 | $21.32 | $21.34 | $21.27 | $21.33 | $21.33 | 9,905 |
| 2024-03-13 | $21.33 | $21.37 | $21.28 | $21.32 | $21.32 | 70,892 |
| 2024-03-12 | $21.25 | $21.34 | $21.25 | $21.33 | $21.33 | 16,547 |
| 2024-03-11 | $21.22 | $21.28 | $21.22 | $21.27 | $21.27 | 2,958 |
| 2024-03-08 | $21.27 | $21.32 | $21.27 | $21.28 | $21.28 | 17,399 |
| 2024-03-07 | $21.25 | $21.32 | $21.24 | $21.31 | $21.31 | 12,065 |
| 2024-03-06 | $21.22 | $21.31 | $21.22 | $21.28 | $21.28 | 26,555 |
| 2024-03-05 | $21.21 | $21.33 | $21.19 | $21.23 | $21.23 | 8,901 |
| 2024-03-04 | $21.32 | $21.32 | $21.23 | $21.24 | $21.24 | 6,691 |
| 2024-03-01 | $21.27 | $21.30 | $21.23 | $21.24 | $21.24 | 10,727 |
| 2024-02-29 | $21.20 | $21.27 | $21.20 | $21.21 | $21.21 | 17,952 |
| 2024-02-28 | $21.22 | $21.26 | $21.18 | $21.19 | $21.19 | 12,553 |
| 2024-02-27 | $21.19 | $21.25 | $21.19 | $21.19 | $21.19 | 8,268 |
| 2024-02-26 | $21.19 | $21.24 | $21.18 | $21.18 | $21.18 | 20,807 |
| 2024-02-23 | $21.19 | $21.24 | $21.18 | $21.19 | $21.19 | 28,403 |
| 2024-02-22 | $21.20 | $21.24 | $21.16 | $21.21 | $21.21 | 7,990 |
| 2024-02-21 | $21.19 | $21.19 | $21.12 | $21.17 | $21.17 | 13,295 |
| 2024-02-20 | $21.12 | $21.19 | $21.11 | $21.12 | $21.12 | 13,321 |
| 2024-02-16 | $21.13 | $21.20 | $21.12 | $21.17 | $21.17 | 5,987 |
| 2024-02-15 | $21.16 | $21.20 | $21.12 | $21.16 | $21.16 | 15,166 |
| 2024-02-14 | $21.10 | $21.18 | $21.10 | $21.12 | $21.12 | 22,138 |
| 2024-02-13 | $21.19 | $21.19 | $21.06 | $21.10 | $21.10 | 14,694 |
| 2024-02-12 | $21.10 | $21.20 | $21.10 | $21.11 | $21.11 | 49,033 |
| 2024-02-09 | $21.14 | $21.19 | $21.11 | $21.12 | $21.12 | 16,930 |
| 2024-02-08 | $21.13 | $21.17 | $21.10 | $21.14 | $21.14 | 10,016 |
| 2024-02-07 | $21.16 | $21.17 | $21.10 | $21.14 | $21.14 | 50,271 |
| 2024-02-06 | $21.08 | $21.15 | $21.06 | $21.11 | $21.11 | 21,116 |
| 2024-02-05 | $21.04 | $21.13 | $21.04 | $21.09 | $21.09 | 19,496 |
| 2024-02-02 | $21.08 | $21.13 | $21.05 | $21.06 | $21.06 | 35,070 |
| 2024-02-01 | $21.04 | $21.10 | $21.01 | $21.03 | $21.03 | 59,065 |
| 2024-01-31 | $21.06 | $21.10 | $20.99 | $20.99 | $20.99 | 21,902 |
| 2024-01-30 | $21.10 | $21.10 | $21.02 | $21.03 | $21.03 | 69,183 |
| 2024-01-29 | $21.07 | $21.10 | $21.02 | $21.10 | $21.10 | 21,605 |
| 2024-01-26 | $21.00 | $21.08 | $21.00 | $21.07 | $21.07 | 6,423 |
| 2024-01-25 | $21.01 | $21.08 | $20.98 | $21.07 | $21.07 | 452,327 |
| 2024-01-24 | $21.04 | $21.09 | $21.01 | $21.05 | $21.05 | 8,379 |
| 2024-01-23 | $21.02 | $21.06 | $21.02 | $21.05 | $21.05 | 16,287 |
| 2024-01-22 | $20.96 | $21.04 | $20.96 | $21.03 | $21.03 | 18,078 |
| 2024-01-19 | $20.94 | $21.01 | $20.91 | $21.01 | $21.01 | 7,324 |
| 2024-01-18 | $20.83 | $20.95 | $20.83 | $20.95 | $20.95 | 33,606 |
| 2024-01-17 | $20.81 | $20.89 | $20.81 | $20.85 | $20.85 | 11,860 |
| 2024-01-16 | $20.86 | $20.91 | $20.85 | $20.85 | $20.85 | 12,198 |
| 2024-01-12 | $20.91 | $20.95 | $20.88 | $20.88 | $20.88 | 19,567 |
| 2024-01-11 | $20.86 | $20.91 | $20.85 | $20.91 | $20.91 | 8,693 |
| 2024-01-10 | $20.88 | $20.93 | $20.84 | $20.93 | $20.93 | 11,527 |
| 2024-01-09 | $20.84 | $20.88 | $20.83 | $20.86 | $20.86 | 13,232 |
| 2024-01-08 | $20.74 | $20.89 | $20.74 | $20.89 | $20.89 | 4,801 |
| 2024-01-05 | $20.71 | $20.82 | $20.71 | $20.74 | $20.74 | 8,389 |
| 2024-01-04 | $20.77 | $20.81 | $20.71 | $20.74 | $20.74 | 55,976 |
| 2024-01-03 | $20.72 | $20.80 | $20.72 | $20.72 | $20.72 | 24,069 |
| 2024-01-02 | $20.77 | $20.82 | $20.77 | $20.80 | $20.80 | 5,462 |
| 2023-12-29 | $20.78 | $20.85 | $20.78 | $20.83 | $20.83 | 14,729 |
| 2023-12-28 | $20.83 | $20.85 | $20.80 | $20.80 | $20.80 | 5,308 |
| 2023-12-27 | $20.86 | $20.86 | $20.78 | $20.82 | $20.82 | 5,972 |
| 2023-12-26 | $20.78 | $20.80 | $20.78 | $20.80 | $20.80 | 2,377 |
| 2023-12-22 | $20.76 | $20.80 | $20.74 | $20.74 | $20.74 | 16,128 |
| 2023-12-21 | $20.76 | $20.76 | $20.69 | $20.75 | $20.75 | 21,348 |
| 2023-12-20 | $20.78 | $20.83 | $20.67 | $20.67 | $20.67 | 17,812 |
| 2023-12-19 | $20.74 | $20.80 | $20.73 | $20.77 | $20.77 | 25,145 |
| 2023-12-18 | $20.75 | $20.79 | $20.73 | $20.76 | $20.76 | 10,355 |
| 2023-12-15 | $20.76 | $20.78 | $20.71 | $20.75 | $20.75 | 10,331 |
| 2023-12-14 | $20.76 | $20.77 | $20.69 | $20.73 | $20.73 | 11,644 |
| 2023-12-13 | $20.65 | $20.78 | $20.61 | $20.71 | $20.71 | 24,590 |
| 2023-12-12 | $20.59 | $20.65 | $20.56 | $20.63 | $20.63 | 38,645 |
| 2023-12-11 | $20.52 | $20.60 | $20.52 | $20.59 | $20.59 | 22,254 |
| 2023-12-08 | $20.52 | $20.55 | $20.50 | $20.55 | $20.55 | 71,795 |
| 2023-12-07 | $20.46 | $20.53 | $20.46 | $20.51 | $20.51 | 41,527 |
| 2023-12-06 | $20.51 | $20.53 | $20.44 | $20.44 | $20.44 | 69,245 |
| 2023-12-05 | $20.50 | $20.51 | $20.42 | $20.44 | $20.44 | 16,603 |
| 2023-12-04 | $20.42 | $20.50 | $20.40 | $20.48 | $20.48 | 16,525 |
| 2023-12-01 | $20.48 | $20.53 | $20.44 | $20.52 | $20.52 | 15,119 |
| 2023-11-30 | $20.42 | $20.46 | $20.39 | $20.43 | $20.43 | 19,173 |
| 2023-11-29 | $20.48 | $20.50 | $20.40 | $20.44 | $20.44 | 11,856 |
| 2023-11-28 | $20.42 | $20.45 | $20.39 | $20.43 | $20.43 | 12,961 |
| 2023-11-27 | $20.42 | $20.46 | $20.39 | $20.39 | $20.39 | 37,515 |
| 2023-11-24 | $20.45 | $20.46 | $20.40 | $20.46 | $20.46 | 19,135 |
| 2023-11-22 | $20.39 | $20.46 | $20.39 | $20.43 | $20.43 | 10,330 |
| 2023-11-21 | $20.44 | $20.44 | $20.35 | $20.37 | $20.37 | 15,284 |
| 2023-11-20 | $20.34 | $20.45 | $20.34 | $20.40 | $20.40 | 22,131 |
| 2023-11-17 | $20.28 | $20.36 | $20.27 | $20.32 | $20.32 | 127,884 |
| 2023-11-16 | $20.25 | $20.32 | $20.25 | $20.30 | $20.30 | 10,647 |
| 2023-11-15 | $20.34 | $20.34 | $20.28 | $20.29 | $20.29 | 15,503 |
| 2023-11-14 | $20.24 | $20.30 | $20.19 | $20.27 | $20.27 | 7,539 |
| 2023-11-13 | $19.99 | $20.06 | $19.99 | $20.02 | $20.02 | 3,608 |
| 2023-11-10 | $19.91 | $20.06 | $19.91 | $20.06 | $20.06 | 7,228 |
| 2023-11-09 | $19.92 | $20.00 | $19.87 | $19.87 | $19.87 | 12,659 |
| 2023-11-08 | $19.95 | $20.00 | $19.91 | $19.97 | $19.97 | 15,775 |
| 2023-11-07 | $19.91 | $19.99 | $19.89 | $19.95 | $19.95 | 10,017 |
| 2023-11-06 | $19.88 | $19.92 | $19.86 | $19.92 | $19.92 | 23,691 |
| 2023-11-03 | $19.83 | $19.94 | $19.83 | $19.87 | $19.87 | 12,219 |
| 2023-11-02 | $19.65 | $19.79 | $19.65 | $19.79 | $19.79 | 55,849 |
| 2023-11-01 | $19.56 | $19.58 | $19.47 | $19.58 | $19.58 | 10,115 |
| 2023-10-31 | $19.38 | $19.46 | $19.37 | $19.46 | $19.46 | 6,356 |
| 2023-10-30 | $19.36 | $19.40 | $19.31 | $19.40 | $19.40 | 5,619 |
| 2023-10-27 | $19.32 | $19.37 | $19.21 | $19.23 | $19.23 | 12,623 |
| 2023-10-26 | $19.38 | $19.41 | $19.33 | $19.34 | $19.34 | 16,096 |
| 2023-10-25 | $19.53 | $19.60 | $19.43 | $19.46 | $19.46 | 14,133 |
| 2023-10-24 | $19.63 | $19.65 | $19.57 | $19.65 | $19.65 | 5,018 |
| 2023-10-23 | $19.58 | $19.65 | $19.51 | $19.51 | $19.51 | 11,133 |
| 2023-10-20 | $19.67 | $19.67 | $19.56 | $19.56 | $19.56 | 50,928 |
| 2023-10-19 | $19.78 | $19.87 | $19.73 | $19.73 | $19.73 | 20,285 |
| 2023-10-18 | $19.87 | $19.91 | $19.79 | $19.81 | $19.81 | 20,740 |
| 2023-10-17 | $19.91 | $20.00 | $19.86 | $19.97 | $19.97 | 20,062 |
| 2023-10-16 | $19.96 | $20.00 | $19.95 | $19.99 | $19.99 | 17,666 |
| 2023-10-13 | $19.88 | $19.88 | $19.82 | $19.86 | $19.86 | 5,953 |
| 2023-10-12 | $19.97 | $19.97 | $19.83 | $19.91 | $19.91 | 18,182 |
| 2023-10-11 | $19.90 | $19.96 | $19.89 | $19.95 | $19.95 | 18,620 |
| 2023-10-10 | $19.87 | $19.99 | $19.86 | $19.94 | $19.94 | 13,763 |
| 2023-10-09 | $19.68 | $19.87 | $19.68 | $19.85 | $19.85 | 706,100 |
| 2023-10-06 | $19.56 | $19.81 | $19.56 | $19.78 | $19.78 | 7,457 |
| 2023-10-05 | $19.67 | $19.67 | $19.53 | $19.63 | $19.63 | 36,185 |
| 2023-10-04 | $19.54 | $19.63 | $19.50 | $19.61 | $19.61 | 20,103 |
| 2023-10-03 | $19.60 | $19.60 | $19.49 | $19.53 | $19.53 | 15,754 |
| 2023-10-02 | $19.69 | $19.70 | $19.65 | $19.70 | $19.70 | 5,031 |
| 2023-09-29 | $19.80 | $19.82 | $19.67 | $19.69 | $19.69 | 18,218 |
| 2023-09-28 | $19.59 | $19.77 | $19.59 | $19.75 | $19.75 | 20,794 |
| 2023-09-27 | $19.65 | $19.72 | $19.55 | $19.65 | $19.65 | 15,979 |
| 2023-09-26 | $19.80 | $19.80 | $19.61 | $19.65 | $19.65 | 28,556 |
| 2023-09-25 | $19.78 | $19.83 | $19.77 | $19.82 | $19.82 | 3,566 |
| 2023-09-22 | $19.85 | $19.88 | $19.75 | $19.75 | $19.75 | 17,022 |
| 2023-09-21 | $19.90 | $19.93 | $19.80 | $19.80 | $19.80 | 33,832 |
| 2023-09-20 | $20.10 | $20.14 | $19.99 | $19.99 | $19.99 | 5,692 |
| 2023-09-19 | $20.10 | $20.11 | $20.00 | $20.10 | $20.10 | 12,732 |
| 2023-09-18 | $20.08 | $20.13 | $20.06 | $20.09 | $20.09 | 10,295 |
| 2023-09-15 | $20.12 | $20.14 | $20.05 | $20.11 | $20.11 | 16,808 |
| 2023-09-14 | $20.11 | $20.20 | $20.11 | $20.20 | $20.20 | 17,150 |
| 2023-09-13 | $20.09 | $20.13 | $20.08 | $20.13 | $20.13 | 92,088 |
| 2023-09-12 | $20.13 | $20.13 | $20.05 | $20.09 | $20.09 | 23,942 |
| 2023-09-11 | $20.16 | $20.16 | $20.07 | $20.11 | $20.11 | 11,095 |
| 2023-09-08 | $20.01 | $20.09 | $20.01 | $20.05 | $20.05 | 10,741 |
| 2023-09-07 | $19.97 | $20.04 | $19.97 | $20.02 | $20.02 | 7,920 |
| 2023-09-06 | $20.08 | $20.09 | $20.02 | $20.05 | $20.05 | 9,731 |
| 2023-09-05 | $20.18 | $20.18 | $20.10 | $20.10 | $20.10 | 1,927 |
| 2023-09-01 | $20.15 | $20.16 | $20.09 | $20.11 | $20.11 | 6,609 |
| 2023-08-31 | $20.07 | $20.15 | $20.07 | $20.10 | $20.10 | 30,111 |
| 2023-08-30 | $20.08 | $20.11 | $20.05 | $20.06 | $20.06 | 22,111 |
| 2023-08-29 | $19.94 | $20.06 | $19.94 | $20.06 | $20.06 | 39,636 |
| 2023-08-28 | $19.90 | $19.94 | $19.88 | $19.92 | $19.92 | 11,480 |
| 2023-08-25 | $19.81 | $19.90 | $19.75 | $19.85 | $19.85 | 85,648 |
| 2023-08-24 | $19.92 | $19.92 | $19.79 | $19.80 | $19.80 | 3,096 |
| 2023-08-23 | $19.81 | $19.95 | $19.81 | $19.90 | $19.90 | 26,608 |
| 2023-08-22 | $19.86 | $19.86 | $19.80 | $19.83 | $19.83 | 9,341 |
| 2023-08-21 | $19.78 | $19.87 | $19.76 | $19.85 | $19.85 | 17,024 |
| 2023-08-18 | $19.73 | $19.78 | $19.71 | $19.78 | $19.78 | 9,275 |
| 2023-08-17 | $19.83 | $19.85 | $19.74 | $19.75 | $19.75 | 12,274 |
| 2023-08-16 | $19.89 | $19.95 | $19.83 | $19.85 | $19.85 | 23,059 |
| 2023-08-15 | $19.95 | $19.96 | $19.87 | $19.91 | $19.91 | 17,602 |
| 2023-08-14 | $19.98 | $20.01 | $19.97 | $19.99 | $19.99 | 5,842 |
| 2023-08-11 | $19.88 | $19.97 | $19.88 | $19.95 | $19.95 | 10,681 |
| 2023-08-10 | $20.04 | $20.04 | $19.94 | $19.94 | $19.94 | 12,633 |
| 2023-08-09 | $19.96 | $20.01 | $19.92 | $19.95 | $19.95 | 16,023 |
| 2023-08-08 | $19.91 | $20.02 | $19.91 | $20.01 | $20.01 | 16,083 |
| 2023-08-07 | $19.99 | $20.06 | $19.98 | $20.00 | $20.00 | 37,316 |
| 2023-08-04 | $20.00 | $20.06 | $19.95 | $19.95 | $19.95 | 2,272 |
| 2023-08-03 | $19.93 | $20.01 | $19.93 | $19.99 | $19.99 | 18,595 |
| 2023-08-02 | $19.99 | $20.05 | $19.97 | $19.97 | $19.97 | 83,035 |
| 2023-08-01 | $20.05 | $20.13 | $20.05 | $20.11 | $20.11 | 10,356 |
| 2023-07-31 | $20.11 | $20.15 | $20.08 | $20.11 | $20.11 | 4,301 |
| 2023-07-28 | $20.14 | $20.15 | $20.08 | $20.13 | $20.13 | 18,150 |
| 2023-07-27 | $20.13 | $20.15 | $20.01 | $20.05 | $20.05 | 19,100 |
| 2023-07-26 | $20.10 | $20.15 | $20.06 | $20.11 | $20.11 | 17,429 |
| 2023-07-25 | $20.06 | $20.14 | $20.05 | $20.10 | $20.10 | 20,680 |
| 2023-07-24 | $20.05 | $20.07 | $20.05 | $20.05 | $20.05 | 18,768 |
| 2023-07-21 | $20.05 | $20.12 | $20.03 | $20.03 | $20.03 | 17,776 |
| 2023-07-20 | $20.11 | $20.11 | $20.01 | $20.01 | $20.01 | 30,435 |
| 2023-07-19 | $20.08 | $20.09 | $20.05 | $20.05 | $20.05 | 29,902 |
| 2023-07-18 | $20.05 | $20.09 | $20.01 | $20.05 | $20.05 | 21,885 |
| 2023-07-17 | $19.97 | $20.03 | $19.97 | $20.00 | $20.00 | 9,758 |
| 2023-07-14 | $20.01 | $20.02 | $19.97 | $19.97 | $19.97 | 17,821 |
| 2023-07-13 | $20.03 | $20.03 | $19.96 | $20.00 | $20.00 | 17,057 |
| 2023-07-12 | $19.93 | $19.97 | $19.91 | $19.95 | $19.95 | 6,948 |
| 2023-07-11 | $19.81 | $19.87 | $19.81 | $19.85 | $19.85 | 45,544 |
| 2023-07-10 | $19.81 | $19.82 | $19.79 | $19.79 | $19.79 | 7,430 |
| 2023-07-07 | $19.70 | $19.87 | $19.70 | $19.79 | $19.79 | 19,885 |
| 2023-07-06 | $19.83 | $19.83 | $19.75 | $19.80 | $19.80 | 3,098 |
| 2023-07-05 | $19.91 | $19.91 | $19.85 | $19.87 | $19.87 | 5,598 |
| 2023-07-03 | $19.90 | $19.93 | $19.89 | $19.90 | $19.90 | 4,671 |
| 2023-06-30 | $19.84 | $19.90 | $19.84 | $19.90 | $19.90 | 3,211 |
| 2023-06-29 | $19.76 | $19.80 | $19.73 | $19.77 | $19.77 | 17,229 |
| 2023-06-28 | $19.70 | $19.76 | $19.69 | $19.75 | $19.75 | 43,371 |
| 2023-06-27 | $19.68 | $19.76 | $19.68 | $19.74 | $19.74 | 14,956 |
| 2023-06-26 | $19.73 | $19.74 | $19.63 | $19.63 | $19.63 | 12,223 |
| 2023-06-23 | $19.64 | $19.71 | $19.64 | $19.66 | $19.66 | 11,371 |
| 2023-06-22 | $19.67 | $19.72 | $19.65 | $19.72 | $19.72 | 13,524 |
| 2023-06-21 | $19.65 | $19.70 | $19.65 | $19.68 | $19.68 | 7,534 |
| 2023-06-20 | $19.67 | $19.72 | $19.67 | $19.71 | $19.71 | 8,922 |
| 2023-06-16 | $19.76 | $19.80 | $19.75 | $19.75 | $19.75 | 8,018 |
| 2023-06-15 | $19.66 | $19.79 | $19.66 | $19.74 | $19.74 | 20,989 |
| 2023-06-14 | $19.71 | $19.73 | $19.62 | $19.66 | $19.66 | 15,241 |
| 2023-06-13 | $19.66 | $19.71 | $19.63 | $19.70 | $19.70 | 18,732 |
| 2023-06-12 | $19.56 | $19.63 | $19.55 | $19.63 | $19.63 | 5,750 |
| 2023-06-09 | $19.58 | $19.61 | $19.52 | $19.59 | $19.59 | 28,397 |
| 2023-06-08 | $19.46 | $19.55 | $19.44 | $19.52 | $19.52 | 29,962 |
| 2023-06-07 | $19.53 | $19.54 | $19.45 | $19.45 | $19.45 | 21,646 |
| 2023-06-06 | $19.46 | $19.54 | $19.45 | $19.54 | $19.54 | 10,008 |
| 2023-06-05 | $19.45 | $19.56 | $19.43 | $19.46 | $19.46 | 218,345 |
| 2023-06-02 | $19.41 | $19.51 | $19.41 | $19.47 | $19.47 | 18,270 |
| 2023-06-01 | $19.29 | $19.38 | $19.27 | $19.35 | $19.35 | 64,564 |
| 2023-05-31 | $19.26 | $19.27 | $19.22 | $19.26 | $19.26 | 7,438 |
| 2023-05-30 | $19.31 | $19.34 | $19.27 | $19.30 | $19.30 | 13,539 |
| 2023-05-26 | $19.22 | $19.34 | $19.22 | $19.30 | $19.30 | 203,336 |
| 2023-05-25 | $19.13 | $19.23 | $19.13 | $19.18 | $19.18 | 10,027 |
| 2023-05-24 | $19.19 | $19.19 | $19.07 | $19.09 | $19.09 | 16,953 |
| 2023-05-23 | $19.25 | $19.29 | $19.17 | $19.22 | $19.22 | 58,688 |
| 2023-05-22 | $19.28 | $19.31 | $19.25 | $19.30 | $19.30 | 35,282 |
| 2023-05-19 | $19.32 | $19.32 | $19.25 | $19.26 | $19.26 | 35,031 |
| 2023-05-18 | $19.15 | $19.29 | $19.15 | $19.29 | $19.29 | 12,386 |
| 2023-05-17 | $19.19 | $19.24 | $19.11 | $19.18 | $19.18 | 24,174 |
| 2023-05-16 | $19.09 | $19.12 | $19.07 | $19.07 | $19.07 | 26,820 |
| 2023-05-15 | $19.10 | $19.16 | $19.08 | $19.16 | $19.16 | 17,382 |
| 2023-05-12 | $19.15 | $19.17 | $19.06 | $19.12 | $19.12 | 35,092 |
| 2023-05-11 | $19.08 | $19.16 | $19.07 | $19.11 | $19.11 | 94,214 |
| 2023-05-10 | $19.08 | $19.19 | $19.08 | $19.18 | $19.18 | 58,012 |
| 2023-05-09 | $19.17 | $19.17 | $19.08 | $19.08 | $19.08 | 488,104 |
| 2023-05-08 | $19.09 | $19.16 | $19.09 | $19.16 | $19.16 | 22,121 |
| 2023-05-05 | $19.03 | $19.18 | $19.03 | $19.16 | $19.16 | 156,705 |
| 2023-05-04 | $19.05 | $19.05 | $18.92 | $18.93 | $18.93 | 38,125 |
| 2023-05-03 | $19.15 | $19.15 | $19.00 | $19.00 | $19.00 | 39,892 |
| 2023-05-02 | $19.22 | $19.22 | $19.06 | $19.12 | $19.12 | 25,730 |
| 2023-05-01 | $19.13 | $19.25 | $19.13 | $19.23 | $19.23 | 35,945 |
| 2023-04-28 | $19.13 | $19.18 | $19.12 | $19.16 | $19.16 | 52,355 |
| 2023-04-27 | $18.94 | $19.14 | $18.94 | $19.14 | $19.14 | 54,170 |
| 2023-04-26 | $18.98 | $19.00 | $18.89 | $18.92 | $18.92 | 17,514 |
| 2023-04-25 | $19.11 | $19.11 | $18.97 | $19.02 | $19.02 | 24,580 |
| 2023-04-24 | $19.13 | $19.17 | $19.10 | $19.11 | $19.11 | 42,793 |
| 2023-04-21 | $19.07 | $19.17 | $19.07 | $19.15 | $19.15 | 39,626 |
| 2023-04-20 | $19.13 | $19.15 | $19.09 | $19.13 | $19.13 | 160,270 |
| 2023-04-19 | $19.17 | $19.18 | $19.11 | $19.13 | $19.13 | 64,549 |
| 2023-04-18 | $19.18 | $19.18 | $19.12 | $19.14 | $19.14 | 20,787 |
| 2023-04-17 | $19.10 | $19.15 | $19.07 | $19.13 | $19.13 | 16,325 |
| 2023-04-14 | $19.14 | $19.15 | $19.05 | $19.15 | $19.15 | 30,980 |
| 2023-04-13 | $19.08 | $19.14 | $19.06 | $19.13 | $19.13 | 91,592 |
| 2023-04-12 | $19.07 | $19.13 | $19.00 | $19.00 | $19.00 | 226,976 |
| 2023-04-11 | $19.06 | $19.08 | $19.01 | $19.04 | $19.04 | 32,652 |
| 2023-04-10 | $19.00 | $19.05 | $18.94 | $19.01 | $19.01 | 28,843 |
| 2023-04-06 | $18.98 | $19.08 | $18.97 | $19.04 | $19.04 | 46,761 |
| 2023-04-05 | $19.01 | $19.02 | $18.97 | $18.99 | $18.99 | 59,075 |
| 2023-04-04 | $19.08 | $19.08 | $18.98 | $19.03 | $19.03 | 21,868 |
| 2023-04-03 | $19.03 | $19.10 | $19.01 | $19.07 | $19.07 | 15,883 |
| 2023-03-31 | $18.99 | $19.06 | $18.90 | $19.01 | $19.01 | 54,523 |
| 2023-03-30 | $18.89 | $18.90 | $18.82 | $18.90 | $18.90 | 27,018 |
| 2023-03-29 | $18.80 | $18.85 | $18.75 | $18.82 | $18.82 | 19,475 |
| 2023-03-28 | $18.71 | $18.74 | $18.66 | $18.68 | $18.68 | 46,711 |
| 2023-03-27 | $18.78 | $18.79 | $18.71 | $18.74 | $18.74 | 9,130 |
| 2023-03-24 | $18.59 | $18.70 | $18.57 | $18.70 | $18.70 | 14,522 |
| 2023-03-23 | $18.65 | $18.80 | $18.58 | $18.64 | $18.64 | 48,942 |
| 2023-03-22 | $18.79 | $18.83 | $18.68 | $18.68 | $18.68 | 57,549 |
| 2023-03-21 | $18.76 | $18.81 | $18.73 | $18.80 | $18.80 | 22,675 |
| 2023-03-20 | $18.72 | $18.72 | $18.62 | $18.68 | $18.68 | 235,630 |
| 2023-03-17 | $18.60 | $18.70 | $18.56 | $18.59 | $18.59 | 10,542 |
| 2023-03-16 | $18.55 | $18.71 | $18.50 | $18.69 | $18.69 | 9,256 |
| 2023-03-15 | $18.47 | $18.60 | $18.46 | $18.60 | $18.60 | 32,494 |
| 2023-03-14 | $18.55 | $18.64 | $18.52 | $18.59 | $18.59 | 10,454 |
| 2023-03-13 | $18.40 | $18.55 | $18.39 | $18.48 | $18.48 | 12,400 |
| 2023-03-10 | $18.54 | $18.57 | $18.40 | $18.47 | $18.47 | 20,665 |
| 2023-03-09 | $18.72 | $18.77 | $18.55 | $18.58 | $18.58 | 8,664 |
| 2023-03-08 | $18.69 | $18.74 | $18.67 | $18.70 | $18.70 | 6,835 |
| 2023-03-07 | $18.84 | $18.84 | $18.68 | $18.73 | $18.73 | 37,127 |
| 2023-03-06 | $18.86 | $18.91 | $18.83 | $18.83 | $18.83 | 9,999 |
| 2023-03-03 | $18.74 | $18.83 | $18.74 | $18.83 | $18.83 | 18,894 |
| 2023-03-02 | $18.57 | $18.73 | $18.57 | $18.68 | $18.68 | 38,676 |
| 2023-03-01 | $18.68 | $18.69 | $18.60 | $18.66 | $18.66 | 99,737 |
| 2023-02-28 | $18.65 | $18.74 | $18.65 | $18.74 | $18.74 | 26,919 |
| 2023-02-27 | $18.73 | $18.76 | $18.66 | $18.66 | $18.66 | 16,086 |
| 2023-02-24 | $18.66 | $18.71 | $18.62 | $18.71 | $18.71 | 139,004 |
| 2023-02-23 | $18.83 | $18.83 | $18.67 | $18.74 | $18.74 | 10,470 |
| 2023-02-22 | $18.71 | $18.76 | $18.68 | $18.69 | $18.69 | 22,247 |
| 2023-02-21 | $18.85 | $18.85 | $18.71 | $18.71 | $18.71 | 13,583 |
| 2023-02-17 | $18.80 | $18.90 | $18.80 | $18.85 | $18.85 | 49,820 |
| 2023-02-16 | $18.94 | $18.99 | $18.88 | $18.88 | $18.88 | 10,720 |
| 2023-02-15 | $18.99 | $19.04 | $18.92 | $18.98 | $18.98 | 24,815 |
| 2023-02-14 | $18.93 | $19.02 | $18.89 | $19.01 | $19.01 | 33,227 |
| 2023-02-13 | $18.94 | $18.99 | $18.94 | $18.96 | $18.96 | 11,880 |
| 2023-02-10 | $18.87 | $18.91 | $18.84 | $18.88 | $18.88 | 79,230 |
| 2023-02-09 | $19.01 | $19.06 | $18.89 | $18.92 | $18.92 | 269,862 |
| 2023-02-08 | $19.00 | $19.03 | $18.94 | $18.97 | $18.97 | 87,707 |
| 2023-02-07 | $18.92 | $19.09 | $18.90 | $19.02 | $19.02 | 73,911 |
| 2023-02-06 | $18.98 | $18.99 | $18.90 | $18.92 | $18.92 | 56,413 |
| 2023-02-03 | $19.06 | $19.11 | $19.03 | $19.03 | $19.03 | 27,670 |
| 2023-02-02 | $19.09 | $19.14 | $19.02 | $19.06 | $19.06 | 75,412 |
| 2023-02-01 | $18.85 | $19.00 | $18.83 | $18.96 | $18.96 | 40,984 |
| 2023-01-31 | $18.76 | $18.87 | $18.76 | $18.86 | $18.86 | 27,333 |
| 2023-01-30 | $18.86 | $18.86 | $18.77 | $18.79 | $18.79 | 24,480 |
| 2023-01-27 | $18.77 | $18.93 | $18.77 | $18.84 | $18.84 | 63,250 |
| 2023-01-26 | $18.79 | $18.87 | $18.74 | $18.80 | $18.80 | 19,745 |
| 2023-01-25 | $18.69 | $18.79 | $18.68 | $18.74 | $18.74 | 21,627 |
| 2023-01-24 | $18.75 | $18.80 | $18.73 | $18.79 | $18.79 | 22,425 |
| 2023-01-23 | $18.63 | $18.82 | $18.63 | $18.77 | $18.77 | 33,149 |
| 2023-01-20 | $18.58 | $18.72 | $18.58 | $18.72 | $18.72 | 8,079 |
| 2023-01-19 | $18.61 | $18.63 | $18.55 | $18.61 | $18.61 | 122,069 |
| 2023-01-18 | $18.73 | $18.77 | $18.63 | $18.65 | $18.65 | 35,736 |
| 2023-01-17 | $18.74 | $18.75 | $18.68 | $18.68 | $18.68 | 44,062 |
| 2023-01-13 | $18.63 | $18.75 | $18.63 | $18.69 | $18.69 | 26,029 |
| 2023-01-12 | $18.66 | $18.74 | $18.64 | $18.73 | $18.73 | 69,756 |
| 2023-01-11 | $18.67 | $18.71 | $18.61 | $18.71 | $18.71 | 8,778 |
| 2023-01-10 | $18.55 | $18.61 | $18.53 | $18.57 | $18.57 | 53,237 |
| 2023-01-09 | $18.56 | $18.66 | $18.53 | $18.53 | $18.53 | 36,744 |
| 2023-01-06 | $18.51 | $18.59 | $18.39 | $18.53 | $18.53 | 43,295 |
| 2023-01-05 | $18.41 | $18.45 | $18.38 | $18.40 | $18.40 | 17,810 |
| 2023-01-04 | $18.45 | $18.52 | $18.42 | $18.46 | $18.46 | 335,320 |
| 2023-01-03 | $18.43 | $18.47 | $18.41 | $18.42 | $18.42 | 23,645 |
| 2022-12-30 | $18.42 | $18.49 | $18.41 | $18.45 | $18.45 | 46,701 |
| 2022-12-29 | $18.51 | $18.53 | $18.46 | $18.52 | $18.52 | 65,628 |
| 2022-12-28 | $18.42 | $18.46 | $18.39 | $18.39 | $18.39 | 81,425 |
| 2022-12-27 | $18.48 | $18.51 | $18.43 | $18.44 | $18.44 | 31,313 |
| 2022-12-23 | $18.45 | $18.52 | $18.40 | $18.52 | $18.52 | 216,749 |
| 2022-12-22 | $18.52 | $18.52 | $18.36 | $18.47 | $18.47 | 68,835 |
| 2022-12-21 | $18.55 | $18.61 | $18.47 | $18.59 | $18.59 | 60,932 |
| 2022-12-20 | $18.43 | $18.51 | $18.41 | $18.49 | $18.49 | 35,713 |
| 2022-12-19 | $18.47 | $18.50 | $18.39 | $18.48 | $18.48 | 35,370 |
| 2022-12-16 | $18.52 | $18.54 | $18.44 | $18.54 | $18.54 | 95,805 |
| 2022-12-15 | $18.66 | $18.72 | $18.53 | $18.60 | $18.60 | 23,644 |
| 2022-12-14 | $18.84 | $18.89 | $18.76 | $18.79 | $18.79 | 16,422 |
| 2022-12-13 | $19.03 | $19.03 | $18.77 | $18.85 | $18.85 | 14,268 |
| 2022-12-12 | $18.67 | $18.80 | $18.66 | $18.79 | $18.79 | 36,704 |
| 2022-12-09 | $18.63 | $18.73 | $18.63 | $18.68 | $18.68 | 24,823 |
| 2022-12-08 | $18.73 | $18.74 | $18.68 | $18.72 | $18.72 | 34,908 |
| 2022-12-07 | $18.63 | $18.72 | $18.62 | $18.65 | $18.65 | 90,115 |
| 2022-12-06 | $18.80 | $18.80 | $18.63 | $18.70 | $18.70 | 54,871 |
| 2022-12-05 | $18.81 | $18.87 | $18.75 | $18.81 | $18.81 | 53,535 |
| 2022-12-02 | $18.86 | $18.94 | $18.83 | $18.89 | $18.89 | 37,525 |
| 2022-12-01 | $18.95 | $18.98 | $18.87 | $18.96 | $18.96 | 65,874 |
| 2022-11-30 | $18.71 | $18.89 | $18.64 | $18.89 | $18.89 | 89,960 |
| 2022-11-29 | $18.72 | $18.73 | $18.63 | $18.65 | $18.65 | 26,542 |
| 2022-11-28 | $18.68 | $18.76 | $18.64 | $18.67 | $18.67 | 20,196 |
| 2022-11-25 | $18.79 | $18.84 | $18.77 | $18.78 | $18.78 | 29,063 |
| 2022-11-23 | $18.79 | $18.86 | $18.77 | $18.82 | $18.82 | 808,418 |
| 2022-11-22 | $18.79 | $18.82 | $18.71 | $18.81 | $18.81 | 30,989 |
| 2022-11-21 | $18.75 | $18.76 | $18.68 | $18.72 | $18.72 | 64,088 |
| 2022-11-18 | $18.76 | $18.77 | $18.67 | $18.73 | $18.73 | 80,244 |
| 2022-11-17 | $18.62 | $18.74 | $18.62 | $18.74 | $18.74 | 16,935 |
| 2022-11-16 | $18.77 | $18.79 | $18.68 | $18.75 | $18.75 | 50,856 |
| 2022-11-15 | $18.79 | $18.81 | $18.73 | $18.80 | $18.80 | 35,620 |
| 2022-11-14 | $18.77 | $18.79 | $18.69 | $18.69 | $18.69 | 23,265 |
| 2022-11-11 | $18.71 | $18.80 | $18.69 | $18.73 | $18.73 | 18,670 |
| 2022-11-10 | $18.64 | $18.74 | $18.61 | $18.74 | $18.74 | 26,056 |
| 2022-11-09 | $18.46 | $18.49 | $18.38 | $18.40 | $18.40 | 24,731 |
| 2022-11-08 | $18.43 | $18.56 | $18.43 | $18.54 | $18.54 | 30,780 |
| 2022-11-07 | $18.43 | $18.51 | $18.40 | $18.51 | $18.51 | 245,030 |
| 2022-11-04 | $18.37 | $18.47 | $18.30 | $18.39 | $18.39 | 37,447 |
| 2022-11-03 | $18.34 | $18.39 | $18.27 | $18.32 | $18.32 | 40,174 |
| 2022-11-02 | $18.56 | $18.60 | $18.43 | $18.43 | $18.43 | 28,569 |
| 2022-11-01 | $18.60 | $18.60 | $18.50 | $18.52 | $18.52 | 72,885 |
| 2022-10-31 | $18.59 | $18.61 | $18.52 | $18.54 | $18.54 | 52,259 |
| 2022-10-28 | $18.49 | $18.59 | $18.49 | $18.58 | $18.58 | 14,488 |
| 2022-10-27 | $18.55 | $18.55 | $18.43 | $18.47 | $18.47 | 57,545 |
| 2022-10-26 | $18.50 | $18.58 | $18.47 | $18.47 | $18.47 | 17,548 |
| 2022-10-25 | $18.52 | $18.54 | $18.45 | $18.50 | $18.50 | 35,918 |
| 2022-10-24 | $18.30 | $18.48 | $18.30 | $18.43 | $18.43 | 111,464 |
| 2022-10-21 | $18.25 | $18.43 | $18.25 | $18.43 | $18.43 | 109,260 |
| 2022-10-20 | $18.28 | $18.38 | $18.24 | $18.31 | $18.31 | 41,474 |
| 2022-10-19 | $18.30 | $18.35 | $18.28 | $18.34 | $18.34 | 59,283 |
| 2022-10-18 | $18.37 | $18.41 | $18.28 | $18.37 | $18.37 | 36,859 |
| 2022-10-17 | $18.28 | $18.32 | $18.24 | $18.31 | $18.31 | 61,288 |
| 2022-10-14 | $18.32 | $18.32 | $18.14 | $18.18 | $18.18 | 61,622 |
| 2022-10-13 | $18.00 | $18.31 | $18.00 | $18.24 | $18.24 | 59,317 |
| 2022-10-12 | $18.14 | $18.18 | $18.13 | $18.16 | $18.16 | 85,307 |
| 2022-10-11 | $18.12 | $18.36 | $18.09 | $18.17 | $18.17 | 206,883 |
| 2022-10-10 | $18.21 | $18.21 | $18.13 | $18.15 | $18.15 | 23,938 |
| 2022-10-07 | $18.27 | $18.27 | $18.17 | $18.19 | $18.19 | 12,137 |
| 2022-10-06 | $18.31 | $18.41 | $18.31 | $18.35 | $18.35 | 61,567 |
| 2022-10-05 | $18.31 | $18.46 | $18.31 | $18.36 | $18.36 | 44,850 |
| 2022-10-04 | $18.33 | $19.22 | $18.33 | $18.44 | $18.44 | 123,150 |
| 2022-10-03 | $18.15 | $18.32 | $18.15 | $18.29 | $18.29 | 177,862 |
| 2022-09-30 | $18.16 | $18.25 | $18.10 | $18.10 | $18.10 | 19,178 |
| 2022-09-29 | $18.23 | $18.23 | $18.12 | $18.16 | $18.16 | 27,137 |
| 2022-09-28 | $18.16 | $18.30 | $18.16 | $18.28 | $18.28 | 17,306 |
| 2022-09-27 | $18.28 | $18.29 | $18.16 | $18.17 | $18.17 | 12,647 |
| 2022-09-26 | $18.28 | $18.30 | $18.18 | $18.18 | $18.18 | 33,774 |
| 2022-09-23 | $18.33 | $18.33 | $18.18 | $18.30 | $18.30 | 43,090 |
| 2022-09-22 | $18.41 | $18.41 | $18.32 | $18.39 | $18.39 | 23,708 |
| 2022-09-21 | $18.55 | $18.56 | $18.41 | $18.44 | $18.44 | 48,979 |
| 2022-09-20 | $18.49 | $18.53 | $18.47 | $18.50 | $18.50 | 20,272 |
| 2022-09-19 | $18.52 | $18.58 | $18.49 | $18.58 | $18.58 | 12,091 |
| 2022-09-16 | $18.46 | $18.55 | $18.46 | $18.52 | $18.52 | 98,910 |
| 2022-09-15 | $18.61 | $18.63 | $18.54 | $18.57 | $18.57 | 23,012 |
| 2022-09-14 | $18.64 | $18.64 | $18.57 | $18.59 | $18.59 | 29,890 |
| 2022-09-13 | $18.71 | $18.73 | $18.57 | $18.61 | $18.61 | 33,258 |
| 2022-09-12 | $18.87 | $18.89 | $18.83 | $18.89 | $18.89 | 28,035 |
| 2022-09-09 | $18.80 | $18.83 | $18.74 | $18.82 | $18.82 | 14,163 |
| 2022-09-08 | $18.64 | $18.77 | $18.63 | $18.77 | $18.77 | 33,812 |
| 2022-09-07 | $18.56 | $18.71 | $18.56 | $18.65 | $18.65 | 21,853 |
| 2022-09-06 | $18.55 | $18.62 | $18.55 | $18.60 | $18.60 | 99,915 |
| 2022-09-02 | $18.75 | $18.75 | $18.57 | $18.62 | $18.62 | 6,881 |
| 2022-09-01 | $18.63 | $18.70 | $18.56 | $18.68 | $18.68 | 43,525 |
| 2022-08-31 | $18.73 | $18.73 | $18.61 | $18.67 | $18.67 | 24,346 |
| 2022-08-30 | $18.80 | $18.80 | $18.63 | $18.69 | $18.69 | 30,118 |
| 2022-08-29 | $18.72 | $18.81 | $18.70 | $18.76 | $18.76 | 27,325 |
| 2022-08-26 | $19.03 | $19.03 | $18.79 | $18.82 | $18.82 | 9,293 |
| 2022-08-25 | $18.97 | $19.02 | $18.92 | $19.02 | $19.02 | 12,978 |
| 2022-08-24 | $18.92 | $18.99 | $18.92 | $18.97 | $18.97 | 52,948 |
| 2022-08-23 | $18.95 | $18.98 | $18.93 | $18.97 | $18.97 | 38,780 |
| 2022-08-22 | $19.03 | $19.03 | $18.95 | $18.98 | $18.98 | 12,310 |
| 2022-08-19 | $19.18 | $19.19 | $19.11 | $19.15 | $19.15 | 20,386 |
| 2022-08-18 | $19.20 | $19.28 | $19.19 | $19.26 | $19.26 | 23,138 |
| 2022-08-17 | $19.23 | $19.29 | $19.19 | $19.25 | $19.25 | 40,474 |
| 2022-08-16 | $19.29 | $19.35 | $19.25 | $19.29 | $19.29 | 19,035 |
| 2022-08-15 | $19.21 | $19.31 | $19.21 | $19.30 | $19.30 | 72,921 |
| 2022-08-12 | $19.13 | $19.26 | $19.09 | $19.26 | $19.26 | 54,013 |
| 2022-08-11 | $19.14 | $19.16 | $19.09 | $19.12 | $19.12 | 41,534 |
| 2022-08-10 | $19.01 | $19.12 | $19.01 | $19.11 | $19.11 | 55,687 |
| 2022-08-09 | $18.99 | $18.99 | $18.92 | $18.98 | $18.98 | 24,762 |
| 2022-08-08 | $19.07 | $19.08 | $18.97 | $19.00 | $19.00 | 58,090 |
| 2022-08-05 | $18.96 | $19.02 | $18.94 | $19.02 | $19.02 | 80,678 |
| 2022-08-04 | $19.03 | $19.05 | $18.97 | $19.04 | $19.04 | 43,927 |
| 2022-08-03 | $18.95 | $19.06 | $18.93 | $19.04 | $19.04 | 59,905 |
| 2022-08-02 | $18.88 | $19.01 | $18.88 | $18.95 | $18.95 | 34,619 |
| 2022-08-01 | $18.94 | $18.99 | $18.92 | $18.94 | $18.94 | 171,591 |
| 2022-07-29 | $18.95 | $19.03 | $18.92 | $19.01 | $19.01 | 60,691 |
| 2022-07-28 | $18.86 | $18.91 | $18.78 | $18.91 | $18.91 | 26,550 |
| 2022-07-27 | $18.76 | $18.86 | $18.69 | $18.85 | $18.85 | 85,216 |
| 2022-07-26 | $18.76 | $18.76 | $18.66 | $18.71 | $18.71 | 15,173 |
| 2022-07-25 | $18.75 | $18.77 | $18.69 | $18.77 | $18.77 | 152,933 |
| 2022-07-22 | $18.79 | $18.79 | $18.73 | $18.77 | $18.77 | 50,178 |
| 2022-07-21 | $18.74 | $18.81 | $18.70 | $18.81 | $18.81 | 26,263 |
| 2022-07-20 | $18.72 | $18.79 | $18.69 | $18.79 | $18.79 | 40,681 |
| 2022-07-19 | $18.68 | $18.76 | $18.62 | $18.76 | $18.76 | 23,702 |
| 2022-07-18 | $18.68 | $18.71 | $18.61 | $18.63 | $18.63 | 168,477 |
| 2022-07-15 | $18.60 | $18.67 | $18.58 | $18.67 | $18.67 | 49,728 |
| 2022-07-14 | $18.47 | $18.58 | $18.47 | $18.57 | $18.57 | 32,817 |
| 2022-07-13 | $18.53 | $18.61 | $18.50 | $18.52 | $18.52 | 40,577 |
| 2022-07-12 | $18.66 | $18.66 | $18.56 | $18.61 | $18.61 | 55,288 |
| 2022-07-11 | $18.61 | $18.69 | $18.61 | $18.65 | $18.65 | 88,103 |
| 2022-07-08 | $18.71 | $18.72 | $18.64 | $18.72 | $18.72 | 16,161 |
| 2022-07-07 | $18.61 | $18.74 | $18.61 | $18.74 | $18.74 | 63,445 |
| 2022-07-06 | $18.65 | $18.78 | $18.55 | $18.58 | $18.58 | 30,464 |
| 2022-07-05 | $18.47 | $18.63 | $18.47 | $18.63 | $18.63 | 19,245 |
| 2022-07-01 | $18.48 | $18.64 | $18.48 | $18.63 | $18.63 | 58,313 |
| 2022-06-30 | $18.48 | $18.58 | $18.48 | $18.55 | $18.55 | 21,427 |
| 2022-06-29 | $18.57 | $18.61 | $18.55 | $18.58 | $18.58 | 38,136 |
| 2022-06-28 | $18.74 | $18.78 | $18.54 | $18.55 | $18.55 | 55,797 |
| 2022-06-27 | $18.79 | $18.79 | $18.64 | $18.70 | $18.70 | 43,394 |
| 2022-06-24 | $18.55 | $18.73 | $18.55 | $18.73 | $18.73 | 99,610 |
| 2022-06-23 | $18.50 | $18.61 | $18.48 | $18.58 | $18.58 | 68,083 |
| 2022-06-22 | $18.47 | $18.58 | $18.47 | $18.54 | $18.54 | 75,268 |
| 2022-06-21 | $18.51 | $18.57 | $18.46 | $18.53 | $18.53 | 44,610 |
| 2022-06-17 | $18.41 | $18.45 | $18.36 | $18.42 | $18.42 | 47,728 |
| 2022-06-16 | $18.39 | $18.44 | $18.33 | $18.38 | $18.38 | 27,547 |
| 2022-06-15 | $18.55 | $18.69 | $18.49 | $18.58 | $18.58 | 153,035 |
| 2022-06-14 | $18.55 | $18.55 | $18.39 | $18.49 | $18.49 | 35,925 |
| 2022-06-13 | $18.64 | $18.64 | $18.42 | $18.44 | $18.44 | 60,806 |
| 2022-06-10 | $18.84 | $18.84 | $18.71 | $18.75 | $18.75 | 29,406 |
| 2022-06-09 | $19.12 | $19.12 | $18.89 | $18.97 | $18.97 | 96,225 |
| 2022-06-08 | $19.18 | $19.20 | $19.07 | $19.14 | $19.14 | 75,048 |
| 2022-06-07 | $19.06 | $19.22 | $19.05 | $19.22 | $19.22 | 712,656 |
| 2022-06-06 | $19.12 | $19.25 | $19.09 | $19.15 | $19.15 | 97,557 |
| 2022-06-03 | $19.13 | $19.13 | $19.07 | $19.10 | $19.10 | 16,060 |
| 2022-06-02 | $19.06 | $19.24 | $19.01 | $19.24 | $19.24 | 51,522 |
| 2022-06-01 | $19.21 | $19.22 | $19.01 | $19.10 | $19.10 | 432,877 |
| 2022-05-31 | $19.15 | $19.23 | $19.13 | $19.15 | $19.15 | 44,339 |
| 2022-05-27 | $19.08 | $19.21 | $19.07 | $19.21 | $19.21 | 32,378 |
| 2022-05-26 | $18.90 | $19.09 | $18.90 | $19.03 | $19.03 | 87,472 |
| 2022-05-25 | $18.75 | $18.94 | $18.75 | $18.92 | $18.92 | 37,193 |
| 2022-05-24 | $18.76 | $18.88 | $18.72 | $18.81 | $18.81 | 50,871 |
| 2022-05-23 | $18.76 | $18.92 | $18.76 | $18.90 | $18.90 | 118,738 |
| 2022-05-20 | $18.76 | $18.85 | $18.55 | $18.76 | $18.76 | 90,583 |
| 2022-05-19 | $18.70 | $18.83 | $18.70 | $18.72 | $18.72 | 52,537 |
| 2022-05-18 | $19.11 | $19.11 | $18.80 | $18.84 | $18.84 | 71,082 |
| 2022-05-17 | $19.14 | $19.19 | $19.06 | $19.19 | $19.19 | 84,017 |
| 2022-05-16 | $18.95 | $19.11 | $18.94 | $19.02 | $19.02 | 36,886 |
| 2022-05-13 | $18.90 | $19.09 | $18.88 | $19.03 | $19.03 | 53,545 |
| 2022-05-12 | $18.81 | $18.90 | $18.70 | $18.81 | $18.81 | 71,279 |
| 2022-05-11 | $19.01 | $19.06 | $18.82 | $18.82 | $18.82 | 211,470 |
| 2022-05-10 | $19.09 | $19.11 | $18.88 | $18.94 | $18.94 | 93,145 |
| 2022-05-09 | $19.13 | $19.13 | $18.93 | $18.99 | $18.99 | 50,819 |
| 2022-05-06 | $19.22 | $19.31 | $19.11 | $19.28 | $19.28 | 38,587 |
| 2022-05-05 | $19.53 | $19.56 | $19.21 | $19.28 | $19.28 | 157,887 |
| 2022-05-04 | $19.33 | $19.68 | $19.33 | $19.67 | $19.67 | 388,344 |
| 2022-05-03 | $19.33 | $19.48 | $19.32 | $19.40 | $19.40 | 199,361 |
| 2022-05-02 | $19.22 | $19.36 | $19.11 | $19.36 | $19.36 | 134,702 |
| 2022-04-29 | $19.52 | $19.53 | $19.25 | $19.25 | $19.25 | 63,098 |
| 2022-04-28 | $19.47 | $19.68 | $19.42 | $19.60 | $19.60 | 92,621 |
| 2022-04-27 | $19.55 | $19.76 | $19.36 | $19.40 | $19.40 | 95,448 |
| 2022-04-26 | $19.57 | $19.57 | $19.35 | $19.35 | $19.35 | 107,036 |
| 2022-04-25 | $19.54 | $19.69 | $19.46 | $19.67 | $19.67 | 153,194 |
| 2022-04-22 | $19.81 | $19.81 | $19.56 | $19.56 | $19.56 | 55,136 |
| 2022-04-21 | $20.06 | $20.06 | $19.80 | $19.80 | $19.80 | 85,690 |
| 2022-04-20 | $19.96 | $19.99 | $19.90 | $19.94 | $19.94 | 46,300 |
| 2022-04-19 | $19.88 | $20.01 | $19.87 | $20.00 | $20.00 | 49,114 |
| 2022-04-18 | $19.84 | $19.90 | $19.82 | $19.83 | $19.83 | 89,946 |
| 2022-04-14 | $19.95 | $19.95 | $19.83 | $19.83 | $19.83 | 32,358 |
| 2022-04-13 | $19.85 | $19.97 | $19.83 | $19.97 | $19.97 | 49,736 |
| 2022-04-12 | $19.93 | $19.96 | $19.81 | $19.84 | $19.84 | 68,062 |
| 2022-04-11 | $19.95 | $19.95 | $19.88 | $19.89 | $19.89 | 24,232 |
| 2022-04-08 | $19.96 | $20.04 | $19.94 | $20.01 | $20.01 | 23,065 |
| 2022-04-07 | $19.99 | $20.05 | $19.93 | $20.03 | $20.03 | 40,096 |
| 2022-04-06 | $20.02 | $20.02 | $19.94 | $20.00 | $20.00 | 33,422 |
| 2022-04-05 | $20.16 | $20.16 | $20.06 | $20.06 | $20.06 | 46,706 |
| 2022-04-04 | $20.11 | $20.14 | $20.04 | $20.14 | $20.14 | 16,217 |
| 2022-04-01 | $20.03 | $20.08 | $19.98 | $20.05 | $20.05 | 126,271 |
| 2022-03-31 | $20.10 | $20.16 | $20.06 | $20.06 | $20.06 | 23,844 |
| 2022-03-30 | $20.21 | $20.21 | $20.12 | $20.16 | $20.16 | 43,358 |
| 2022-03-29 | $20.17 | $20.20 | $20.12 | $20.20 | $20.20 | 30,658 |
| 2022-03-28 | $20.09 | $20.10 | $20.01 | $20.09 | $20.09 | 20,521 |
| 2022-03-25 | $20.05 | $20.07 | $19.98 | $20.07 | $20.07 | 132,748 |
| 2022-03-24 | $19.96 | $20.03 | $19.93 | $20.03 | $20.03 | 31,271 |
| 2022-03-23 | $19.97 | $20.00 | $19.91 | $19.93 | $19.93 | 254,950 |
| 2022-03-22 | $19.99 | $20.02 | $19.97 | $19.98 | $19.98 | 30,984 |
| 2022-03-21 | $19.97 | $19.97 | $19.87 | $19.94 | $19.94 | 38,659 |
| 2022-03-18 | $19.78 | $19.95 | $19.78 | $19.92 | $19.92 | 61,752 |
| 2022-03-17 | $19.73 | $19.86 | $19.73 | $19.86 | $19.86 | 57,364 |
| 2022-03-16 | $19.59 | $19.74 | $19.56 | $19.74 | $19.74 | 65,103 |
| 2022-03-15 | $19.45 | $19.57 | $19.42 | $19.57 | $19.57 | 18,071 |
| 2022-03-14 | $19.49 | $19.51 | $19.35 | $19.39 | $19.39 | 15,137 |
| 2022-03-11 | $19.63 | $19.63 | $19.45 | $19.46 | $19.46 | 30,284 |
| 2022-03-10 | $19.45 | $19.56 | $19.45 | $19.54 | $19.54 | 676,418 |
| 2022-03-09 | $19.50 | $19.63 | $19.50 | $19.58 | $19.58 | 58,551 |
| 2022-03-08 | $19.40 | $19.57 | $19.35 | $19.40 | $19.40 | 150,706 |
| 2022-03-07 | $19.62 | $19.62 | $19.44 | $19.44 | $19.44 | 25,805 |
| 2022-03-04 | $19.70 | $19.70 | $19.59 | $19.69 | $19.69 | 35,371 |
| 2022-03-03 | $19.84 | $19.84 | $19.71 | $19.73 | $19.73 | 32,610 |
| 2022-03-02 | $19.73 | $19.81 | $19.67 | $19.75 | $19.75 | 72,723 |
| 2022-03-01 | $19.71 | $19.73 | $19.59 | $19.59 | $19.59 | 70,695 |
| 2022-02-28 | $19.65 | $19.80 | $19.65 | $19.78 | $19.78 | 25,738 |
| 2022-02-25 | $19.64 | $19.81 | $19.64 | $19.77 | $19.77 | 71,422 |
| 2022-02-24 | $19.33 | $19.67 | $19.25 | $19.67 | $19.67 | 32,403 |
| 2022-02-23 | $19.76 | $19.76 | $19.51 | $19.51 | $19.51 | 55,226 |
| 2022-02-22 | $19.79 | $19.80 | $19.61 | $19.65 | $19.65 | 68,274 |
| 2022-02-18 | $19.81 | $19.82 | $19.71 | $19.72 | $19.72 | 56,955 |
| 2022-02-17 | $19.94 | $19.94 | $19.80 | $19.81 | $19.81 | 10,553 |
| 2022-02-16 | $19.95 | $20.02 | $19.90 | $19.96 | $19.96 | 41,571 |
| 2022-02-15 | $19.89 | $19.97 | $19.89 | $19.97 | $19.97 | 33,431 |
| 2022-02-14 | $19.85 | $19.86 | $19.77 | $19.79 | $19.79 | 35,698 |
| 2022-02-11 | $19.99 | $20.00 | $19.83 | $19.83 | $19.83 | 104,008 |
| 2022-02-10 | $20.06 | $20.10 | $19.97 | $19.98 | $19.98 | 38,263 |
| 2022-02-09 | $20.09 | $20.12 | $20.08 | $20.12 | $20.12 | 48,483 |
| 2022-02-08 | $19.97 | $20.04 | $19.96 | $20.02 | $20.02 | 25,804 |
| 2022-02-07 | $19.98 | $20.02 | $19.95 | $19.97 | $19.97 | 79,138 |
| 2022-02-04 | $19.96 | $20.03 | $19.90 | $19.93 | $19.93 | 30,250 |
| 2022-02-03 | $19.98 | $20.04 | $19.92 | $19.92 | $19.92 | 52,724 |
| 2022-02-02 | $20.09 | $20.10 | $20.03 | $20.10 | $20.10 | 17,674 |
| 2022-02-01 | $19.95 | $20.05 | $19.94 | $20.04 | $20.04 | 44,379 |
| 2022-01-31 | $19.85 | $19.99 | $19.82 | $19.96 | $19.96 | 21,699 |
| 2022-01-28 | $19.71 | $19.85 | $19.62 | $19.84 | $19.84 | 15,518 |
| 2022-01-27 | $19.82 | $19.86 | $19.63 | $19.64 | $19.64 | 51,808 |
| 2022-01-26 | $19.82 | $19.85 | $19.68 | $19.71 | $19.71 | 18,294 |
| 2022-01-25 | $19.66 | $19.81 | $19.60 | $19.72 | $19.72 | 24,855 |
| 2022-01-24 | $19.71 | $19.78 | $19.49 | $19.78 | $19.78 | 35,595 |
| 2022-01-21 | $19.90 | $19.91 | $19.77 | $19.77 | $19.77 | 45,655 |
| 2022-01-20 | $19.96 | $20.05 | $19.89 | $19.89 | $19.89 | 50,119 |
| 2022-01-19 | $20.00 | $20.06 | $19.97 | $19.98 | $19.98 | 124,336 |
| 2022-01-18 | $20.07 | $20.07 | $20.00 | $20.01 | $20.01 | 33,835 |
| 2022-01-14 | $20.07 | $20.11 | $20.05 | $20.11 | $20.11 | 93,797 |
| 2022-01-13 | $20.13 | $20.13 | $20.10 | $20.10 | $20.10 | 38,045 |
| 2022-01-12 | $20.14 | $20.16 | $20.10 | $20.10 | $20.10 | 45,464 |
| 2022-01-11 | $20.07 | $20.12 | $20.07 | $20.11 | $20.11 | 23,157 |
| 2022-01-10 | $20.07 | $20.08 | $20.01 | $20.05 | $20.05 | 31,179 |
| 2022-01-07 | $20.08 | $20.09 | $20.06 | $20.07 | $20.07 | 205,222 |
| 2022-01-06 | $20.09 | $20.11 | $20.06 | $20.08 | $20.08 | 21,752 |
| 2022-01-05 | $20.17 | $20.17 | $20.10 | $20.10 | $20.10 | 119,049 |
| 2022-01-04 | $20.17 | $20.18 | $20.12 | $20.12 | $20.12 | 75,099 |
| 2022-01-03 | $20.13 | $20.17 | $20.12 | $20.14 | $20.14 | 10,891 |
| 2021-12-31 | $20.15 | $20.16 | $20.12 | $20.14 | $20.14 | 78,130 |
| 2021-12-30 | $20.16 | $20.16 | $20.13 | $20.15 | $20.15 | 100,937 |
| 2021-12-29 | $20.14 | $20.15 | $20.09 | $20.12 | $20.12 | 86,447 |
| 2021-12-28 | $20.14 | $20.14 | $20.09 | $20.09 | $20.09 | 71,314 |
| 2021-12-27 | $20.12 | $20.14 | $20.09 | $20.12 | $20.12 | 282,783 |
| 2021-12-23 | $20.06 | $20.10 | $20.04 | $20.09 | $20.09 | 6,345 |
| 2021-12-22 | $20.08 | $20.09 | $20.05 | $20.07 | $20.07 | 81,680 |
| 2021-12-21 | $19.98 | $20.05 | $19.98 | $20.03 | $20.03 | 16,166 |
| 2021-12-20 | $19.99 | $19.99 | $19.91 | $19.92 | $19.92 | 12,648 |
| 2021-12-17 | $20.02 | $20.05 | $19.99 | $20.01 | $20.01 | 153,030 |
| 2021-12-16 | $20.07 | $20.07 | $20.02 | $20.02 | $20.02 | 20,628 |
| 2021-12-15 | $19.97 | $20.08 | $19.97 | $20.04 | $20.04 | 4,880 |
| 2021-12-14 | $19.96 | $20.04 | $19.96 | $19.98 | $19.98 | 16,816 |
| 2021-12-13 | $20.05 | $20.07 | $20.02 | $20.05 | $20.05 | 15,937 |
| 2021-12-10 | $20.04 | $20.08 | $20.04 | $20.06 | $20.06 | 11,022 |
| 2021-12-09 | $20.07 | $20.07 | $20.04 | $20.04 | $20.04 | 5,420 |
| 2021-12-08 | $20.05 | $20.07 | $20.02 | $20.07 | $20.07 | 24,347 |
| 2021-12-07 | $19.99 | $20.04 | $19.99 | $20.03 | $20.03 | 23,792 |
| 2021-12-06 | $19.88 | $19.94 | $19.88 | $19.92 | $19.92 | 14,878 |
| 2021-12-03 | $19.84 | $19.85 | $19.77 | $19.81 | $19.81 | 71,182 |
| 2021-12-02 | $19.90 | $19.92 | $19.85 | $19.90 | $19.90 | 39,554 |
| 2021-12-01 | $19.97 | $20.00 | $19.80 | $19.82 | $19.82 | 60,184 |
| 2021-11-30 | $19.98 | $19.98 | $19.88 | $19.90 | $19.90 | 131,482 |
| 2021-11-29 | $19.98 | $20.01 | $19.95 | $19.98 | $19.98 | 14,453 |
| 2021-11-26 | $20.00 | $20.00 | $19.90 | $19.92 | $19.92 | 14,500 |
| 2021-11-24 | $20.09 | $20.11 | $20.07 | $20.10 | $20.10 | 84,933 |
| 2021-11-23 | $20.09 | $20.10 | $20.07 | $20.08 | $20.08 | 154,122 |
| 2021-11-22 | $20.12 | $20.12 | $20.09 | $20.09 | $20.09 | 32,935 |
| 2021-11-19 | $20.10 | $20.10 | $20.08 | $20.09 | $20.09 | 183,429 |
| 2021-11-18 | $20.10 | $20.11 | $20.09 | $20.10 | $20.10 | 125,804 |
| 2021-11-17 | $20.11 | $20.11 | $20.08 | $20.09 | $20.09 | 18,805 |
| 2021-11-16 | $20.09 | $20.13 | $20.09 | $20.12 | $20.12 | 118,718 |
| 2021-11-15 | $20.08 | $20.10 | $20.06 | $20.08 | $20.08 | 2,794 |
| 2021-11-12 | $20.08 | $20.10 | $20.07 | $20.10 | $20.10 | 15,765 |
| 2021-11-11 | $20.07 | $20.08 | $20.05 | $20.06 | $20.06 | 11,954 |
| 2021-11-10 | $20.07 | $20.08 | $20.04 | $20.05 | $20.05 | 376,173 |
| 2021-11-09 | $20.08 | $20.08 | $20.04 | $20.06 | $20.06 | 37,017 |
| 2021-11-08 | $20.10 | $20.10 | $20.08 | $20.09 | $20.09 | 37,065 |
| 2021-11-05 | $20.10 | $20.11 | $20.08 | $20.10 | $20.10 | 43,994 |
| 2021-11-04 | $20.09 | $20.09 | $20.08 | $20.08 | $20.08 | 12,952 |
| 2021-11-03 | $20.05 | $20.06 | $20.05 | $20.06 | $20.06 | 2,725 |
| 2021-11-02 | $20.04 | $20.06 | $20.04 | $20.06 | $20.06 | 14,185 |
| 2021-11-01 | $20.03 | $20.04 | $20.02 | $20.04 | $20.04 | 20,639 |
| 2021-10-29 | $20.02 | $20.03 | $20.02 | $20.03 | $20.03 | 46,225 |
| 2021-10-28 | $20.01 | $20.03 | $20.01 | $20.02 | $20.02 | 4,376 |
| 2021-10-27 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
FT Cboe Vest Buffered Allocation Defensive ETF (BUFT) News Headlines
Recent FT Cboe Vest Buffered Allocation Defensive ETF (BUFT) News
Similar Companies to FT Cboe Vest Buffered Allocation Defensive ETF (BUFT) 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 | -- | -- | -- |