FT Cboe Vest U.S. Equity Deep Buffer ETF - December (DDEC) Exchange: BATS
Data as of April 24, 2024
$37.08 ($0.11) 0.30%
FT Cboe Vest U.S. Equity Deep Buffer ETF - December - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Deep Buffer ETF - December.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $36.90 |
| Previous Close | $37.08 |
| High | $37.10 |
| Low | $36.90 |
| Adjusted Open | $36.90 |
| Previous Adjusted Close | $37.08 |
| Adjusted High | $37.10 |
| Adjusted Low | $36.90 |
About FT Cboe Vest U.S. Equity Deep Buffer ETF - December (DDEC)
FT Cboe Vest U.S. Equity Deep Buffer ETF - December
Invest in FT Cboe Vest U.S. Equity Deep Buffer ETF - December (DDEC)
Historical Stock Data for FT Cboe Vest U.S. Equity Deep Buffer ETF - December (DDEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | $36.90 | $37.10 | $36.90 | $37.08 | $37.08 | 13,947 |
| 2024-02-29 | $36.89 | $36.97 | $36.86 | $36.97 | $36.97 | 15,168 |
| 2024-02-28 | $36.88 | $36.89 | $36.83 | $36.85 | $36.85 | 20,773 |
| 2024-02-27 | $36.86 | $36.91 | $36.82 | $36.88 | $36.88 | 14,772 |
| 2024-02-26 | $36.93 | $36.94 | $36.83 | $36.83 | $36.83 | 13,588 |
| 2024-02-23 | $36.92 | $36.98 | $36.88 | $36.91 | $36.91 | 11,461 |
| 2024-02-22 | $36.78 | $36.92 | $36.78 | $36.91 | $36.91 | 10,497 |
| 2024-02-21 | $36.49 | $36.57 | $36.47 | $36.55 | $36.55 | 11,594 |
| 2024-02-20 | $36.55 | $36.57 | $36.47 | $36.50 | $36.50 | 9,337 |
| 2024-02-16 | $36.71 | $36.75 | $36.64 | $36.64 | $36.64 | 18,964 |
| 2024-02-15 | $36.65 | $36.73 | $36.62 | $36.70 | $36.70 | 38,165 |
| 2024-02-14 | $36.59 | $36.63 | $36.48 | $36.63 | $36.63 | 20,440 |
| 2024-02-13 | $36.41 | $36.49 | $36.29 | $36.46 | $36.46 | 26,689 |
| 2024-02-12 | $36.72 | $36.77 | $36.68 | $36.69 | $36.69 | 5,718 |
| 2024-02-09 | $36.64 | $36.73 | $36.64 | $36.68 | $36.68 | 25,055 |
| 2024-02-08 | $36.61 | $36.63 | $36.58 | $36.60 | $36.60 | 10,466 |
| 2024-02-07 | $36.51 | $36.64 | $36.51 | $36.61 | $36.61 | 20,722 |
| 2024-02-06 | $36.45 | $36.48 | $36.39 | $36.48 | $36.48 | 8,699 |
| 2024-02-05 | $36.42 | $36.47 | $36.33 | $36.43 | $36.43 | 113,524 |
| 2024-02-02 | $36.32 | $36.53 | $36.32 | $36.48 | $36.48 | 9,206 |
| 2024-02-01 | $36.12 | $36.32 | $36.09 | $36.30 | $36.30 | 27,893 |
| 2024-01-31 | $36.28 | $36.30 | $36.06 | $36.09 | $36.09 | 6,030 |
| 2024-01-30 | $36.38 | $36.40 | $36.34 | $36.35 | $36.35 | 8,942 |
| 2024-01-29 | $36.25 | $36.39 | $36.22 | $36.39 | $36.39 | 30,392 |
| 2024-01-26 | $36.27 | $36.32 | $36.22 | $36.24 | $36.24 | 29,231 |
| 2024-01-25 | $36.22 | $36.28 | $36.18 | $36.27 | $36.27 | 51,741 |
| 2024-01-24 | $36.25 | $36.32 | $36.14 | $36.15 | $36.15 | 501,034 |
| 2024-01-23 | $36.12 | $36.18 | $36.03 | $36.15 | $36.15 | 819,570 |
| 2024-01-22 | $36.11 | $36.17 | $36.08 | $36.14 | $36.14 | 26,905 |
| 2024-01-19 | $35.85 | $36.09 | $35.84 | $36.09 | $36.09 | 64,133 |
| 2024-01-18 | $35.73 | $35.86 | $35.65 | $35.86 | $35.86 | 156,179 |
| 2024-01-17 | $35.64 | $35.67 | $35.54 | $35.67 | $35.67 | 52,727 |
| 2024-01-16 | $35.78 | $35.84 | $35.67 | $35.79 | $35.79 | 163,330 |
| 2024-01-12 | $35.90 | $35.93 | $35.77 | $35.86 | $35.86 | 157,180 |
| 2024-01-11 | $35.84 | $35.86 | $35.61 | $35.83 | $35.83 | 81,291 |
| 2024-01-10 | $35.72 | $35.86 | $35.71 | $35.82 | $35.82 | 305,507 |
| 2024-01-09 | $35.60 | $35.74 | $35.59 | $35.69 | $35.69 | 50,585 |
| 2024-01-08 | $35.46 | $35.74 | $35.46 | $35.74 | $35.74 | 81,145 |
| 2024-01-05 | $35.41 | $35.55 | $35.38 | $35.44 | $35.44 | 80,509 |
| 2024-01-04 | $35.46 | $35.55 | $35.39 | $35.39 | $35.39 | 116,905 |
| 2024-01-03 | $35.58 | $35.58 | $35.45 | $35.46 | $35.46 | 116,724 |
| 2024-01-02 | $35.53 | $35.66 | $35.51 | $35.61 | $35.61 | 315,830 |
| 2023-12-29 | $35.68 | $35.79 | $35.62 | $35.76 | $35.76 | 313,886 |
| 2023-12-28 | $35.75 | $35.81 | $35.75 | $35.79 | $35.79 | 107,594 |
| 2023-12-27 | $35.72 | $35.79 | $35.67 | $35.79 | $35.79 | 382,868 |
| 2023-12-26 | $35.60 | $35.76 | $35.60 | $35.71 | $35.71 | 95,204 |
| 2023-12-22 | $35.66 | $35.72 | $35.58 | $35.66 | $35.66 | 163,954 |
| 2023-12-21 | $35.55 | $35.62 | $35.43 | $35.62 | $35.62 | 130,387 |
| 2023-12-20 | $35.66 | $35.73 | $35.40 | $35.42 | $35.42 | 1,236,225 |
| 2023-12-19 | $35.60 | $35.68 | $35.58 | $35.66 | $35.66 | 547,844 |
| 2023-12-18 | $35.53 | $35.61 | $35.51 | $35.59 | $35.59 | 669,838 |
| 2023-12-15 | $35.50 | $35.50 | $35.46 | $35.48 | $35.48 | 157,624 |
| 2023-12-14 | $35.42 | $35.47 | $35.41 | $35.45 | $35.45 | 145,535 |
| 2023-12-13 | $35.44 | $35.47 | $35.41 | $35.46 | $35.46 | 23,679 |
| 2023-12-12 | $35.42 | $35.45 | $35.40 | $35.43 | $35.43 | 14,178 |
| 2023-12-11 | $35.37 | $35.43 | $35.37 | $35.42 | $35.42 | 15,081 |
| 2023-12-08 | $35.36 | $35.41 | $35.35 | $35.36 | $35.36 | 21,835 |
| 2023-12-07 | $35.32 | $35.36 | $35.30 | $35.32 | $35.32 | 19,608 |
| 2023-12-06 | $35.28 | $35.32 | $35.28 | $35.28 | $35.28 | 5,709 |
| 2023-12-05 | $35.28 | $35.30 | $35.27 | $35.28 | $35.28 | 7,390 |
| 2023-12-04 | $35.27 | $35.29 | $35.22 | $35.27 | $35.27 | 7,687 |
| 2023-12-01 | $35.25 | $35.31 | $35.25 | $35.31 | $35.31 | 4,943 |
| 2023-11-30 | $35.19 | $35.24 | $35.16 | $35.24 | $35.24 | 12,091 |
| 2023-11-29 | $35.21 | $35.24 | $35.19 | $35.21 | $35.21 | 11,340 |
| 2023-11-28 | $35.15 | $35.24 | $35.15 | $35.22 | $35.22 | 37,048 |
| 2023-11-27 | $35.15 | $35.21 | $35.15 | $35.21 | $35.21 | 865 |
| 2023-11-24 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 100 |
| 2023-11-22 | $35.11 | $35.16 | $35.11 | $35.13 | $35.13 | 21,211 |
| 2023-11-21 | $35.05 | $35.11 | $35.05 | $35.10 | $35.10 | 6,876 |
| 2023-11-20 | $35.12 | $35.12 | $35.12 | $35.12 | $35.12 | 138 |
| 2023-11-17 | $34.98 | $35.01 | $34.97 | $35.01 | $35.01 | 2,800 |
| 2023-11-16 | $34.94 | $34.95 | $34.90 | $34.95 | $34.95 | 16,894 |
| 2023-11-15 | $34.89 | $34.95 | $34.88 | $34.93 | $34.93 | 15,055 |
| 2023-11-14 | $34.84 | $34.91 | $34.81 | $34.88 | $34.88 | 218,793 |
| 2023-11-13 | $34.46 | $34.53 | $34.46 | $34.51 | $34.51 | 2,058 |
| 2023-11-10 | $34.20 | $34.52 | $34.16 | $34.52 | $34.52 | 303,948 |
| 2023-11-09 | $34.33 | $34.35 | $34.11 | $34.11 | $34.11 | 51,519 |
| 2023-11-08 | $34.28 | $34.31 | $34.19 | $34.31 | $34.31 | 11,812 |
| 2023-11-07 | $34.23 | $34.31 | $34.22 | $34.27 | $34.27 | 25,454 |
| 2023-11-06 | $34.19 | $34.26 | $34.08 | $34.19 | $34.19 | 12,474 |
| 2023-11-03 | $34.01 | $34.17 | $34.01 | $34.17 | $34.17 | 952 |
| 2023-11-02 | $33.63 | $33.89 | $33.63 | $33.89 | $33.89 | 1,627 |
| 2023-11-01 | $33.06 | $33.38 | $33.06 | $33.37 | $33.37 | 14,319 |
| 2023-10-31 | $32.79 | $33.04 | $32.77 | $33.04 | $33.04 | 12,782 |
| 2023-10-30 | $32.62 | $32.87 | $32.62 | $32.86 | $32.86 | 11,918 |
| 2023-10-27 | $32.69 | $32.71 | $32.48 | $32.48 | $32.48 | 4,184 |
| 2023-10-26 | $32.91 | $32.91 | $32.61 | $32.61 | $32.61 | 10,001 |
| 2023-10-25 | $33.09 | $33.21 | $32.97 | $32.99 | $32.99 | 689,967 |
| 2023-10-24 | $33.42 | $33.42 | $33.24 | $33.36 | $33.36 | 162,680 |
| 2023-10-23 | $33.10 | $33.34 | $33.10 | $33.19 | $33.19 | 20,575 |
| 2023-10-20 | $33.33 | $33.42 | $33.25 | $33.25 | $33.25 | 5,707 |
| 2023-10-19 | $33.76 | $33.82 | $33.57 | $33.57 | $33.57 | 3,378 |
| 2023-10-18 | $33.99 | $33.99 | $33.69 | $33.73 | $33.73 | 15,425 |
| 2023-10-17 | $33.79 | $34.19 | $33.79 | $34.06 | $34.06 | 5,526 |
| 2023-10-16 | $34.02 | $34.13 | $34.02 | $34.10 | $34.10 | 1,073 |
| 2023-10-13 | $33.97 | $33.97 | $33.76 | $33.81 | $33.81 | 23,406 |
| 2023-10-12 | $34.02 | $34.03 | $33.85 | $33.94 | $33.94 | 14,736 |
| 2023-10-11 | $34.01 | $34.08 | $33.90 | $34.06 | $34.06 | 21,758 |
| 2023-10-10 | $34.06 | $34.06 | $33.94 | $33.94 | $33.94 | 1,733 |
| 2023-10-09 | $33.58 | $33.84 | $33.54 | $33.79 | $33.79 | 4,339 |
| 2023-10-06 | $33.24 | $33.68 | $33.24 | $33.68 | $33.68 | 2,924 |
| 2023-10-05 | $33.25 | $33.40 | $33.19 | $33.37 | $33.37 | 3,637 |
| 2023-10-04 | $33.27 | $33.40 | $33.23 | $33.35 | $33.35 | 4,648 |
| 2023-10-03 | $33.38 | $33.38 | $33.11 | $33.18 | $33.18 | 21,853 |
| 2023-10-02 | $33.52 | $33.53 | $33.36 | $33.53 | $33.53 | 20,699 |
| 2023-09-29 | $33.74 | $33.76 | $33.48 | $33.57 | $33.57 | 59,202 |
| 2023-09-28 | $33.37 | $33.64 | $33.37 | $33.57 | $33.57 | 11,013 |
| 2023-09-27 | $33.37 | $33.47 | $33.26 | $33.41 | $33.41 | 8,996 |
| 2023-09-26 | $33.58 | $33.58 | $33.38 | $33.43 | $33.43 | 8,823 |
| 2023-09-25 | $33.64 | $33.76 | $33.64 | $33.76 | $33.76 | 8,647 |
| 2023-09-22 | $33.80 | $33.83 | $33.64 | $33.66 | $33.66 | 18,985 |
| 2023-09-21 | $33.82 | $33.87 | $33.69 | $33.71 | $33.71 | 7,136 |
| 2023-09-20 | $34.23 | $34.26 | $34.06 | $34.06 | $34.06 | 47,434 |
| 2023-09-19 | $34.17 | $34.24 | $34.09 | $34.18 | $34.18 | 37,390 |
| 2023-09-18 | $34.21 | $34.26 | $34.18 | $34.21 | $34.21 | 21,401 |
| 2023-09-15 | $34.33 | $34.33 | $34.20 | $34.21 | $34.21 | 23,092 |
| 2023-09-14 | $34.29 | $34.37 | $34.29 | $34.37 | $34.37 | 48,611 |
| 2023-09-13 | $34.24 | $34.27 | $34.20 | $34.22 | $34.22 | 4,126 |
| 2023-09-12 | $34.24 | $34.27 | $34.17 | $34.18 | $34.18 | 13,210 |
| 2023-09-11 | $34.25 | $34.27 | $34.20 | $34.24 | $34.24 | 13,307 |
| 2023-09-08 | $34.11 | $34.21 | $34.11 | $34.15 | $34.15 | 4,458 |
| 2023-09-07 | $34.08 | $34.13 | $34.06 | $34.12 | $34.12 | 17,438 |
| 2023-09-06 | $34.16 | $34.16 | $34.08 | $34.16 | $34.16 | 18,496 |
| 2023-09-05 | $34.23 | $34.28 | $34.22 | $34.23 | $34.23 | 21,605 |
| 2023-09-01 | $34.29 | $34.31 | $34.27 | $34.27 | $34.27 | 935 |
| 2023-08-31 | $34.23 | $34.28 | $34.21 | $34.21 | $34.21 | 2,347 |
| 2023-08-30 | $34.15 | $34.23 | $34.15 | $34.20 | $34.20 | 28,180 |
| 2023-08-29 | $34.10 | $34.16 | $34.07 | $34.15 | $34.15 | 9,193 |
| 2023-08-28 | $33.89 | $33.95 | $33.89 | $33.93 | $33.93 | 13,453 |
| 2023-08-25 | $33.81 | $33.87 | $33.71 | $33.82 | $33.82 | 24,339 |
| 2023-08-24 | $33.97 | $33.97 | $33.71 | $33.71 | $33.71 | 3,457 |
| 2023-08-23 | $33.82 | $33.95 | $33.79 | $33.95 | $33.95 | 140,473 |
| 2023-08-22 | $33.81 | $33.81 | $33.69 | $33.72 | $33.72 | 502,683 |
| 2023-08-21 | $33.64 | $33.81 | $33.61 | $33.74 | $33.74 | 5,130 |
| 2023-08-18 | $33.54 | $33.65 | $33.54 | $33.62 | $33.62 | 3,030 |
| 2023-08-17 | $33.72 | $33.76 | $33.64 | $33.64 | $33.64 | 9,468 |
| 2023-08-16 | $33.82 | $33.91 | $33.72 | $33.72 | $33.72 | 28,332 |
| 2023-08-15 | $33.91 | $33.94 | $33.82 | $33.87 | $33.87 | 8,323 |
| 2023-08-14 | $33.88 | $34.03 | $33.88 | $34.00 | $34.00 | 7,019 |
| 2023-08-11 | $33.85 | $33.97 | $33.84 | $33.91 | $33.91 | 12,576 |
| 2023-08-10 | $34.04 | $34.05 | $33.90 | $33.92 | $33.92 | 13,339 |
| 2023-08-09 | $33.96 | $34.01 | $33.87 | $33.89 | $33.89 | 5,023 |
| 2023-08-08 | $33.85 | $33.96 | $33.85 | $33.96 | $33.96 | 17,749 |
| 2023-08-07 | $33.96 | $34.02 | $33.95 | $34.01 | $34.01 | 6,497 |
| 2023-08-04 | $34.05 | $34.08 | $33.87 | $33.88 | $33.88 | 26,817 |
| 2023-08-03 | $33.90 | $33.99 | $33.89 | $33.94 | $33.94 | 42,946 |
| 2023-08-02 | $34.04 | $34.06 | $33.94 | $33.96 | $33.96 | 56,197 |
| 2023-08-01 | $34.12 | $34.19 | $34.11 | $34.19 | $34.19 | 9,462 |
| 2023-07-31 | $34.16 | $34.18 | $34.13 | $34.16 | $34.16 | 11,448 |
| 2023-07-28 | $34.16 | $34.20 | $34.12 | $34.14 | $34.14 | 48,661 |
| 2023-07-27 | $34.22 | $34.23 | $34.05 | $34.06 | $34.06 | 43,636 |
| 2023-07-26 | $34.15 | $34.15 | $34.08 | $34.09 | $34.09 | 133,671 |
| 2023-07-25 | $34.09 | $34.14 | $34.09 | $34.09 | $34.09 | 11,459 |
| 2023-07-24 | $34.06 | $34.11 | $34.06 | $34.07 | $34.07 | 3,278 |
| 2023-07-21 | $34.05 | $34.09 | $34.05 | $34.06 | $34.06 | 2,038 |
| 2023-07-20 | $34.04 | $34.07 | $33.99 | $34.01 | $34.01 | 57,013 |
| 2023-07-19 | $34.09 | $34.13 | $34.05 | $34.08 | $34.08 | 37,842 |
| 2023-07-18 | $33.99 | $34.11 | $33.99 | $34.07 | $34.07 | 8,679 |
| 2023-07-17 | $33.98 | $34.01 | $33.97 | $33.99 | $33.99 | 6,494 |
| 2023-07-14 | $33.95 | $34.01 | $33.92 | $33.96 | $33.96 | 14,737 |
| 2023-07-13 | $33.93 | $33.95 | $33.90 | $33.94 | $33.94 | 58,229 |
| 2023-07-12 | $33.85 | $33.90 | $33.82 | $33.84 | $33.84 | 243,864 |
| 2023-07-11 | $33.66 | $33.74 | $33.64 | $33.74 | $33.74 | 19,343 |
| 2023-07-10 | $33.56 | $33.64 | $33.56 | $33.64 | $33.64 | 4,843 |
| 2023-07-07 | $33.58 | $33.70 | $33.58 | $33.61 | $33.61 | 78,139 |
| 2023-07-06 | $33.57 | $33.65 | $33.54 | $33.60 | $33.60 | 7,056 |
| 2023-07-05 | $33.70 | $33.76 | $33.69 | $33.73 | $33.73 | 5,797 |
| 2023-07-03 | $33.72 | $33.79 | $33.71 | $33.76 | $33.76 | 71,560 |
| 2023-06-30 | $33.68 | $33.79 | $33.68 | $33.76 | $33.76 | 4,572 |
| 2023-06-29 | $33.57 | $33.60 | $33.56 | $33.60 | $33.60 | 20,148 |
| 2023-06-28 | $33.48 | $33.55 | $33.47 | $33.52 | $33.52 | 11,173 |
| 2023-06-27 | $33.34 | $33.54 | $33.34 | $33.52 | $33.52 | 20,169 |
| 2023-06-26 | $33.33 | $33.42 | $33.32 | $33.35 | $33.35 | 31,710 |
| 2023-06-23 | $33.32 | $33.48 | $33.32 | $33.35 | $33.35 | 61,819 |
| 2023-06-22 | $33.37 | $33.50 | $33.37 | $33.47 | $33.47 | 32,368 |
| 2023-06-21 | $33.36 | $33.45 | $33.36 | $33.41 | $33.41 | 39,391 |
| 2023-06-20 | $33.39 | $33.46 | $33.38 | $33.41 | $33.41 | 25,481 |
| 2023-06-16 | $33.57 | $33.57 | $33.46 | $33.46 | $33.46 | 48,234 |
| 2023-06-15 | $33.36 | $33.52 | $33.36 | $33.52 | $33.52 | 8,092 |
| 2023-06-14 | $33.39 | $33.44 | $33.28 | $33.37 | $33.37 | 34,606 |
| 2023-06-13 | $33.34 | $33.39 | $33.33 | $33.36 | $33.36 | 1,223 |
| 2023-06-12 | $33.19 | $33.30 | $33.16 | $33.30 | $33.30 | 7,308 |
| 2023-06-09 | $33.13 | $33.21 | $33.13 | $33.17 | $33.17 | 14,729 |
| 2023-06-08 | $33.11 | $33.17 | $33.07 | $33.12 | $33.12 | 3,498 |
| 2023-06-07 | $33.12 | $33.12 | $32.98 | $33.06 | $33.06 | 25,184 |
| 2023-06-06 | $32.97 | $33.10 | $32.97 | $33.09 | $33.09 | 83,037 |
| 2023-06-05 | $33.05 | $33.11 | $32.96 | $33.00 | $33.00 | 16,427 |
| 2023-06-02 | $32.86 | $33.07 | $32.86 | $33.07 | $33.07 | 90,724 |
| 2023-06-01 | $32.55 | $32.85 | $32.55 | $32.78 | $32.78 | 38,328 |
| 2023-05-31 | $32.58 | $32.65 | $32.51 | $32.57 | $32.57 | 10,998 |
| 2023-05-30 | $32.83 | $32.83 | $32.64 | $32.67 | $32.67 | 10,891 |
| 2023-05-26 | $32.46 | $32.68 | $32.46 | $32.67 | $32.67 | 25,402 |
| 2023-05-25 | $32.42 | $32.47 | $32.35 | $32.45 | $32.45 | 22,599 |
| 2023-05-24 | $32.31 | $32.33 | $32.24 | $32.30 | $32.30 | 161,260 |
| 2023-05-23 | $32.57 | $32.62 | $32.42 | $32.45 | $32.45 | 59,912 |
| 2023-05-22 | $32.59 | $32.64 | $32.58 | $32.59 | $32.59 | 24,277 |
| 2023-05-19 | $32.71 | $32.71 | $32.56 | $32.62 | $32.62 | 8,380 |
| 2023-05-18 | $32.52 | $32.66 | $32.47 | $32.60 | $32.60 | 31,587 |
| 2023-05-17 | $32.32 | $32.46 | $32.32 | $32.46 | $32.46 | 12,420 |
| 2023-05-16 | $32.31 | $32.36 | $32.28 | $32.29 | $32.29 | 14,705 |
| 2023-05-15 | $32.28 | $32.36 | $32.28 | $32.33 | $32.33 | 44,158 |
| 2023-05-12 | $32.43 | $32.43 | $32.20 | $32.30 | $32.30 | 19,434 |
| 2023-05-11 | $32.20 | $32.30 | $32.20 | $32.30 | $32.30 | 9,644 |
| 2023-05-10 | $32.34 | $32.37 | $32.18 | $32.34 | $32.34 | 10,046 |
| 2023-05-09 | $32.21 | $32.28 | $32.19 | $32.23 | $32.23 | 21,418 |
| 2023-05-08 | $32.28 | $32.35 | $32.23 | $32.35 | $32.35 | 30,289 |
| 2023-05-05 | $32.24 | $32.32 | $32.20 | $32.26 | $32.26 | 15,242 |
| 2023-05-04 | $32.04 | $32.05 | $31.93 | $31.95 | $31.95 | 14,329 |
| 2023-05-03 | $32.21 | $32.31 | $32.13 | $32.13 | $32.13 | 21,775 |
| 2023-05-02 | $32.38 | $32.38 | $32.12 | $32.26 | $32.26 | 34,860 |
| 2023-05-01 | $32.35 | $32.47 | $32.35 | $32.43 | $32.43 | 55,362 |
| 2023-04-28 | $32.19 | $32.39 | $32.19 | $32.37 | $32.37 | 104,896 |
| 2023-04-27 | $32.02 | $32.27 | $32.02 | $32.27 | $32.27 | 59,841 |
| 2023-04-26 | $32.04 | $32.07 | $31.88 | $31.94 | $31.94 | 15,070 |
| 2023-04-25 | $32.15 | $32.18 | $31.97 | $32.01 | $32.01 | 19,848 |
| 2023-04-24 | $32.21 | $32.27 | $32.18 | $32.26 | $32.26 | 32,139 |
| 2023-04-21 | $32.20 | $32.28 | $32.18 | $32.23 | $32.23 | 5,202 |
| 2023-04-20 | $32.12 | $32.30 | $32.12 | $32.18 | $32.18 | 3,460 |
| 2023-04-19 | $32.27 | $32.32 | $32.22 | $32.25 | $32.25 | 5,886 |
| 2023-04-18 | $32.29 | $32.31 | $32.25 | $32.28 | $32.28 | 30,548 |
| 2023-04-17 | $32.16 | $32.25 | $32.13 | $32.23 | $32.23 | 54,097 |
| 2023-04-14 | $32.25 | $32.25 | $32.06 | $32.20 | $32.20 | 16,134 |
| 2023-04-13 | $32.03 | $32.22 | $32.03 | $32.18 | $32.18 | 6,262 |
| 2023-04-12 | $32.14 | $32.15 | $31.96 | $32.00 | $32.00 | 30,699 |
| 2023-04-11 | $32.07 | $32.10 | $32.03 | $32.04 | $32.04 | 72,146 |
| 2023-04-10 | $31.94 | $32.04 | $31.90 | $32.04 | $32.04 | 28,159 |
| 2023-04-06 | $31.93 | $32.05 | $31.93 | $32.03 | $32.03 | 15,188 |
| 2023-04-05 | $31.91 | $32.03 | $31.91 | $32.03 | $32.03 | 7,510 |
| 2023-04-04 | $32.09 | $32.14 | $31.95 | $32.01 | $32.01 | 22,749 |
| 2023-04-03 | $31.95 | $32.12 | $31.95 | $32.06 | $32.06 | 17,919 |
| 2023-03-31 | $31.90 | $31.99 | $31.88 | $31.99 | $31.99 | 31,146 |
| 2023-03-30 | $31.78 | $31.78 | $31.70 | $31.74 | $31.74 | 4,066 |
| 2023-03-29 | $31.63 | $31.74 | $31.59 | $31.66 | $31.66 | 12,077 |
| 2023-03-28 | $31.52 | $31.52 | $31.37 | $31.46 | $31.46 | 55,950 |
| 2023-03-27 | $31.55 | $31.60 | $31.45 | $31.54 | $31.54 | 57,039 |
| 2023-03-24 | $31.30 | $31.47 | $31.25 | $31.47 | $31.47 | 12,741 |
| 2023-03-23 | $31.47 | $31.60 | $31.27 | $31.35 | $31.35 | 81,716 |
| 2023-03-22 | $31.55 | $31.66 | $31.36 | $31.37 | $31.37 | 129,301 |
| 2023-03-21 | $31.49 | $31.58 | $31.43 | $31.58 | $31.58 | 140,067 |
| 2023-03-20 | $31.33 | $31.42 | $31.27 | $31.35 | $31.35 | 42,180 |
| 2023-03-17 | $31.33 | $31.35 | $31.21 | $31.21 | $31.21 | 5,810 |
| 2023-03-16 | $31.00 | $31.42 | $31.00 | $31.37 | $31.37 | 19,901 |
| 2023-03-15 | $31.03 | $31.15 | $30.95 | $31.08 | $31.08 | 14,146 |
| 2023-03-14 | $31.15 | $31.30 | $31.07 | $31.20 | $31.20 | 11,148 |
| 2023-03-13 | $30.74 | $31.13 | $30.74 | $30.98 | $30.98 | 13,374 |
| 2023-03-10 | $31.07 | $31.07 | $30.82 | $30.89 | $30.89 | 16,914 |
| 2023-03-09 | $31.44 | $31.45 | $31.09 | $31.09 | $31.09 | 5,012 |
| 2023-03-08 | $31.41 | $31.43 | $31.35 | $31.39 | $31.39 | 13,748 |
| 2023-03-07 | $31.60 | $31.60 | $31.38 | $31.38 | $31.38 | 4,895 |
| 2023-03-06 | $31.69 | $31.75 | $31.64 | $31.64 | $31.64 | 4,939 |
| 2023-03-03 | $31.51 | $31.66 | $31.51 | $31.66 | $31.66 | 6,187 |
| 2023-03-02 | $31.14 | $31.44 | $31.14 | $31.44 | $31.44 | 14,957 |
| 2023-03-01 | $31.26 | $31.35 | $31.21 | $31.29 | $31.29 | 17,465 |
| 2023-02-28 | $31.33 | $31.46 | $31.33 | $31.38 | $31.38 | 4,107 |
| 2023-02-27 | $31.41 | $31.44 | $31.35 | $31.36 | $31.36 | 3,428 |
| 2023-02-24 | $31.23 | $31.31 | $31.16 | $31.28 | $31.28 | 11,244 |
| 2023-02-23 | $31.45 | $31.47 | $31.27 | $31.44 | $31.44 | 142,775 |
| 2023-02-22 | $31.48 | $31.50 | $31.33 | $31.36 | $31.36 | 24,469 |
| 2023-02-21 | $31.59 | $31.59 | $31.39 | $31.45 | $31.45 | 6,731 |
| 2023-02-17 | $31.71 | $31.74 | $31.61 | $31.74 | $31.74 | 177,717 |
| 2023-02-16 | $31.80 | $31.93 | $31.75 | $31.75 | $31.75 | 11,769 |
| 2023-02-15 | $31.89 | $31.98 | $31.86 | $31.98 | $31.98 | 4,061 |
| 2023-02-14 | $31.83 | $31.95 | $31.74 | $31.88 | $31.88 | 28,889 |
| 2023-02-13 | $31.78 | $31.87 | $31.78 | $31.87 | $31.87 | 28,904 |
| 2023-02-10 | $31.67 | $31.73 | $31.65 | $31.73 | $31.73 | 31,121 |
| 2023-02-09 | $31.92 | $31.95 | $31.64 | $31.74 | $31.74 | 12,992 |
| 2023-02-08 | $31.92 | $31.95 | $31.81 | $31.82 | $31.82 | 63,497 |
| 2023-02-07 | $31.82 | $32.03 | $31.78 | $31.99 | $31.99 | 16,682 |
| 2023-02-06 | $31.75 | $31.84 | $31.75 | $31.83 | $31.83 | 11,269 |
| 2023-02-03 | $31.94 | $32.07 | $31.87 | $31.90 | $31.90 | 45,413 |
| 2023-02-02 | $32.00 | $32.11 | $31.97 | $32.05 | $32.05 | 182,710 |
| 2023-02-01 | $31.63 | $31.95 | $31.58 | $31.87 | $31.87 | 49,076 |
| 2023-01-31 | $31.51 | $31.72 | $31.51 | $31.72 | $31.72 | 11,172 |
| 2023-01-30 | $31.51 | $31.61 | $31.47 | $31.47 | $31.47 | 16,230 |
| 2023-01-27 | $31.68 | $31.76 | $31.62 | $31.66 | $31.66 | 21,187 |
| 2023-01-26 | $31.53 | $31.64 | $31.51 | $31.63 | $31.63 | 24,785 |
| 2023-01-25 | $31.23 | $31.50 | $31.19 | $31.45 | $31.45 | 80,447 |
| 2023-01-24 | $31.35 | $31.54 | $31.34 | $31.43 | $31.43 | 107,031 |
| 2023-01-23 | $31.39 | $31.49 | $31.37 | $31.42 | $31.42 | 31,681 |
| 2023-01-20 | $31.10 | $31.29 | $31.10 | $31.29 | $31.29 | 15,104 |
| 2023-01-19 | $30.99 | $31.07 | $30.94 | $31.00 | $31.00 | 69,359 |
| 2023-01-18 | $31.38 | $31.38 | $31.08 | $31.10 | $31.10 | 27,485 |
| 2023-01-17 | $31.33 | $31.35 | $31.24 | $31.27 | $31.27 | 224,628 |
| 2023-01-13 | $31.09 | $31.27 | $31.09 | $31.25 | $31.25 | 18,102 |
| 2023-01-12 | $31.25 | $31.25 | $31.04 | $31.17 | $31.17 | 268,730 |
| 2023-01-11 | $31.02 | $31.16 | $30.99 | $31.15 | $31.15 | 151,699 |
| 2023-01-10 | $30.81 | $30.94 | $30.77 | $30.93 | $30.93 | 43,010 |
| 2023-01-09 | $30.87 | $31.00 | $30.76 | $30.83 | $30.83 | 1,742,034 |
| 2023-01-06 | $30.62 | $30.80 | $30.49 | $30.79 | $30.79 | 66,460 |
| 2023-01-05 | $30.56 | $30.56 | $30.40 | $30.45 | $30.45 | 187,725 |
| 2023-01-04 | $30.62 | $30.70 | $30.47 | $30.61 | $30.61 | 107,997 |
| 2023-01-03 | $30.60 | $30.67 | $30.37 | $30.51 | $30.51 | 131,817 |
| 2022-12-30 | $30.53 | $30.61 | $30.42 | $30.61 | $30.61 | 94,069 |
| 2022-12-29 | $30.39 | $30.64 | $30.39 | $30.62 | $30.62 | 135,066 |
| 2022-12-28 | $30.57 | $30.57 | $30.35 | $30.39 | $30.39 | 141,085 |
| 2022-12-27 | $30.54 | $30.56 | $30.43 | $30.53 | $30.53 | 63,242 |
| 2022-12-23 | $30.49 | $30.57 | $30.37 | $30.54 | $30.54 | 71,786 |
| 2022-12-22 | $30.62 | $30.62 | $30.26 | $30.51 | $30.51 | 182,154 |
| 2022-12-21 | $30.59 | $30.73 | $30.54 | $30.71 | $30.71 | 946,710 |
| 2022-12-20 | $30.46 | $30.53 | $30.33 | $30.48 | $30.48 | 226,615 |
| 2022-12-19 | $30.50 | $30.55 | $30.34 | $30.49 | $30.49 | 793,934 |
| 2022-12-16 | $30.55 | $30.63 | $30.41 | $30.61 | $30.61 | 1,110,908 |
| 2022-12-15 | $30.62 | $30.77 | $30.56 | $30.58 | $30.58 | 514,799 |
| 2022-12-14 | $30.62 | $30.62 | $30.51 | $30.54 | $30.54 | 61,659 |
| 2022-12-13 | $30.63 | $30.63 | $30.48 | $30.56 | $30.56 | 123,596 |
| 2022-12-12 | $30.63 | $30.63 | $30.55 | $30.55 | $30.55 | 19,440 |
| 2022-12-09 | $30.64 | $30.64 | $30.54 | $30.58 | $30.58 | 11,592 |
| 2022-12-08 | $30.55 | $30.61 | $30.53 | $30.58 | $30.58 | 23,829 |
| 2022-12-07 | $30.60 | $30.62 | $30.52 | $30.52 | $30.52 | 190,839 |
| 2022-12-06 | $30.51 | $30.54 | $30.51 | $30.51 | $30.51 | 19,643 |
| 2022-12-05 | $30.51 | $30.59 | $30.51 | $30.55 | $30.55 | 12,626 |
| 2022-12-02 | $30.51 | $30.60 | $30.51 | $30.56 | $30.56 | 20,019 |
| 2022-12-01 | $30.59 | $30.60 | $30.50 | $30.52 | $30.52 | 77,819 |
| 2022-11-30 | $30.54 | $30.58 | $30.51 | $30.51 | $30.51 | 8,794 |
| 2022-11-29 | $30.54 | $30.54 | $30.50 | $30.53 | $30.53 | 4,572 |
| 2022-11-28 | $30.50 | $30.55 | $30.49 | $30.51 | $30.51 | 140,916 |
| 2022-11-25 | $30.50 | $30.54 | $30.50 | $30.53 | $30.53 | 1,711 |
| 2022-11-23 | $30.48 | $30.54 | $30.48 | $30.49 | $30.49 | 1,334,548 |
| 2022-11-22 | $30.50 | $30.54 | $30.48 | $30.51 | $30.51 | 126,281 |
| 2022-11-21 | $30.48 | $30.51 | $30.46 | $30.47 | $30.47 | 150,005 |
| 2022-11-18 | $30.55 | $30.55 | $30.48 | $30.48 | $30.48 | 9,219 |
| 2022-11-17 | $30.53 | $30.54 | $30.47 | $30.49 | $30.49 | 207,374 |
| 2022-11-16 | $30.48 | $30.54 | $30.47 | $30.47 | $30.47 | 3,649 |
| 2022-11-15 | $30.52 | $30.54 | $30.46 | $30.51 | $30.51 | 12,753 |
| 2022-11-14 | $30.56 | $30.57 | $30.48 | $30.50 | $30.50 | 7,348 |
| 2022-11-11 | $30.56 | $30.56 | $30.47 | $30.49 | $30.49 | 44,981 |
| 2022-11-10 | $30.47 | $30.53 | $30.45 | $30.48 | $30.48 | 146,023 |
| 2022-11-09 | $30.42 | $30.46 | $30.38 | $30.42 | $30.42 | 32,197 |
| 2022-11-08 | $30.48 | $30.50 | $30.44 | $30.46 | $30.46 | 4,575 |
| 2022-11-07 | $30.45 | $30.50 | $30.40 | $30.45 | $30.45 | 17,595 |
| 2022-11-04 | $30.40 | $30.48 | $30.36 | $30.43 | $30.43 | 6,088 |
| 2022-11-03 | $30.30 | $30.41 | $30.30 | $30.39 | $30.39 | 2,889 |
| 2022-11-02 | $30.44 | $30.50 | $30.35 | $30.39 | $30.39 | 11,293 |
| 2022-11-01 | $30.41 | $30.49 | $30.38 | $30.42 | $30.42 | 50,188 |
| 2022-10-31 | $30.45 | $30.48 | $30.41 | $30.45 | $30.45 | 11,490 |
| 2022-10-28 | $30.50 | $30.52 | $30.41 | $30.51 | $30.51 | 11,929 |
| 2022-10-27 | $30.39 | $30.44 | $30.35 | $30.43 | $30.43 | 25,136 |
| 2022-10-26 | $30.37 | $30.48 | $30.37 | $30.44 | $30.44 | 223,679 |
| 2022-10-25 | $30.40 | $30.45 | $30.38 | $30.43 | $30.43 | 19,014 |
| 2022-10-24 | $30.27 | $30.36 | $30.27 | $30.36 | $30.36 | 10,767 |
| 2022-10-21 | $30.26 | $30.31 | $30.23 | $30.31 | $30.31 | 130,201 |
| 2022-10-20 | $30.28 | $30.28 | $30.17 | $30.20 | $30.20 | 15,819 |
| 2022-10-19 | $30.22 | $30.26 | $30.18 | $30.26 | $30.26 | 18,372 |
| 2022-10-18 | $30.29 | $30.29 | $30.21 | $30.26 | $30.26 | 6,905 |
| 2022-10-17 | $30.18 | $30.21 | $30.17 | $30.20 | $30.20 | 3,614 |
| 2022-10-14 | $30.09 | $30.13 | $30.04 | $30.05 | $30.05 | 9,205 |
| 2022-10-13 | $29.85 | $30.20 | $29.85 | $30.19 | $30.19 | 136,555 |
| 2022-10-12 | $30.06 | $30.06 | $29.98 | $30.00 | $30.00 | 13,857 |
| 2022-10-11 | $29.97 | $30.10 | $29.96 | $30.00 | $30.00 | 17,223 |
| 2022-10-10 | $30.06 | $30.08 | $30.02 | $30.08 | $30.08 | 9,643 |
| 2022-10-07 | $30.17 | $30.17 | $30.05 | $30.07 | $30.07 | 21,330 |
| 2022-10-06 | $30.24 | $30.24 | $30.16 | $30.17 | $30.17 | 17,544 |
| 2022-10-05 | $30.16 | $30.29 | $30.14 | $30.24 | $30.24 | 76,716 |
| 2022-10-04 | $30.17 | $30.27 | $30.17 | $30.25 | $30.25 | 25,866 |
| 2022-10-03 | $30.12 | $30.14 | $30.06 | $30.09 | $30.09 | 87,730 |
| 2022-09-30 | $29.98 | $30.05 | $29.93 | $29.95 | $29.95 | 27,553 |
| 2022-09-29 | $30.12 | $30.12 | $29.94 | $30.01 | $30.01 | 62,462 |
| 2022-09-28 | $30.03 | $30.13 | $30.01 | $30.13 | $30.13 | 5,191 |
| 2022-09-27 | $30.13 | $30.13 | $29.93 | $30.01 | $30.01 | 9,246 |
| 2022-09-26 | $30.06 | $30.09 | $30.00 | $30.04 | $30.04 | 31,516 |
| 2022-09-23 | $30.07 | $30.14 | $30.01 | $30.08 | $30.08 | 25,240 |
| 2022-09-22 | $30.19 | $30.20 | $30.15 | $30.16 | $30.16 | 34,983 |
| 2022-09-21 | $30.36 | $30.36 | $30.21 | $30.23 | $30.23 | 180,490 |
| 2022-09-20 | $30.28 | $30.33 | $30.27 | $30.30 | $30.30 | 21,997 |
| 2022-09-19 | $30.21 | $30.35 | $30.21 | $30.35 | $30.35 | 9,606 |
| 2022-09-16 | $30.29 | $30.31 | $30.21 | $30.27 | $30.27 | 14,068 |
| 2022-09-15 | $30.38 | $30.40 | $30.31 | $30.32 | $30.32 | 2,952 |
| 2022-09-14 | $30.37 | $30.43 | $30.37 | $30.42 | $30.42 | 11,820 |
| 2022-09-13 | $30.47 | $30.50 | $30.34 | $30.36 | $30.36 | 4,312 |
| 2022-09-12 | $30.71 | $30.75 | $30.68 | $30.68 | $30.68 | 34,276 |
| 2022-09-09 | $30.63 | $30.66 | $30.57 | $30.65 | $30.65 | 11,837 |
| 2022-09-08 | $30.41 | $30.53 | $30.40 | $30.53 | $30.53 | 10,660 |
| 2022-09-07 | $30.36 | $30.47 | $30.30 | $30.42 | $30.42 | 12,231 |
| 2022-09-06 | $30.39 | $30.39 | $30.29 | $30.31 | $30.31 | 7,988 |
| 2022-09-02 | $30.45 | $30.53 | $30.26 | $30.29 | $30.29 | 29,665 |
| 2022-09-01 | $30.40 | $30.40 | $30.26 | $30.37 | $30.37 | 18,124 |
| 2022-08-31 | $30.46 | $30.46 | $30.40 | $30.41 | $30.41 | 19,669 |
| 2022-08-30 | $30.61 | $30.61 | $30.39 | $30.47 | $30.47 | 65,627 |
| 2022-08-29 | $30.54 | $30.61 | $30.48 | $30.57 | $30.57 | 10,971 |
| 2022-08-26 | $30.93 | $30.93 | $30.59 | $30.62 | $30.62 | 8,847 |
| 2022-08-25 | $30.85 | $30.94 | $30.85 | $30.94 | $30.94 | 47,715 |
| 2022-08-24 | $30.81 | $30.88 | $30.77 | $30.83 | $30.83 | 171,834 |
| 2022-08-23 | $30.81 | $30.85 | $30.74 | $30.74 | $30.74 | 18,705 |
| 2022-08-22 | $30.89 | $30.89 | $30.77 | $30.84 | $30.84 | 19,087 |
| 2022-08-19 | $31.20 | $31.20 | $31.04 | $31.05 | $31.05 | 141,624 |
| 2022-08-18 | $31.25 | $31.28 | $31.20 | $31.23 | $31.23 | 365,482 |
| 2022-08-17 | $31.17 | $31.28 | $31.15 | $31.24 | $31.24 | 43,387 |
| 2022-08-16 | $31.30 | $31.40 | $31.25 | $31.27 | $31.27 | 14,299 |
| 2022-08-15 | $31.19 | $31.31 | $31.16 | $31.23 | $31.23 | 99,496 |
| 2022-08-12 | $31.07 | $31.25 | $31.07 | $31.25 | $31.25 | 26,489 |
| 2022-08-11 | $31.12 | $31.14 | $30.96 | $31.02 | $31.02 | 12,354 |
| 2022-08-10 | $30.92 | $31.02 | $30.92 | $31.02 | $31.02 | 19,893 |
| 2022-08-09 | $30.78 | $30.80 | $30.72 | $30.79 | $30.79 | 18,029 |
| 2022-08-08 | $30.95 | $30.95 | $30.77 | $30.81 | $30.81 | 13,181 |
| 2022-08-05 | $30.77 | $30.83 | $30.76 | $30.81 | $30.81 | 17,119 |
| 2022-08-04 | $30.89 | $30.89 | $30.79 | $30.88 | $30.88 | 22,623 |
| 2022-08-03 | $30.72 | $30.89 | $30.72 | $30.83 | $30.83 | 37,541 |
| 2022-08-02 | $30.70 | $30.80 | $30.68 | $30.72 | $30.72 | 39,512 |
| 2022-08-01 | $30.81 | $30.83 | $30.69 | $30.78 | $30.78 | 23,679 |
| 2022-07-29 | $30.72 | $30.79 | $30.67 | $30.79 | $30.79 | 36,366 |
| 2022-07-28 | $30.56 | $30.62 | $30.45 | $30.62 | $30.62 | 251,272 |
| 2022-07-27 | $30.39 | $30.53 | $30.35 | $30.46 | $30.46 | 21,033 |
| 2022-07-26 | $30.38 | $30.38 | $30.22 | $30.30 | $30.30 | 47,715 |
| 2022-07-25 | $30.37 | $30.41 | $30.27 | $30.40 | $30.40 | 58,294 |
| 2022-07-22 | $30.43 | $30.43 | $30.32 | $30.38 | $30.38 | 165,389 |
| 2022-07-21 | $30.32 | $30.41 | $30.27 | $30.41 | $30.41 | 31,466 |
| 2022-07-20 | $30.31 | $30.38 | $30.23 | $30.31 | $30.31 | 856,862 |
| 2022-07-19 | $30.09 | $30.30 | $30.09 | $30.24 | $30.24 | 71,847 |
| 2022-07-18 | $30.16 | $30.16 | $30.04 | $30.07 | $30.07 | 8,152 |
| 2022-07-15 | $30.05 | $30.12 | $30.05 | $30.10 | $30.10 | 8,749 |
| 2022-07-14 | $29.79 | $29.99 | $29.77 | $29.93 | $29.93 | 29,027 |
| 2022-07-13 | $29.97 | $30.01 | $29.94 | $29.95 | $29.95 | 4,962 |
| 2022-07-12 | $30.10 | $30.13 | $29.98 | $30.04 | $30.04 | 15,607 |
| 2022-07-11 | $30.17 | $30.17 | $30.04 | $30.07 | $30.07 | 19,249 |
| 2022-07-08 | $30.16 | $30.21 | $30.12 | $30.14 | $30.14 | 34,739 |
| 2022-07-07 | $30.17 | $30.23 | $30.17 | $30.23 | $30.23 | 142,617 |
| 2022-07-06 | $30.09 | $30.10 | $30.01 | $30.04 | $30.04 | 261,538 |
| 2022-07-05 | $29.90 | $30.03 | $29.88 | $30.02 | $30.02 | 9,219 |
| 2022-07-01 | $29.97 | $30.02 | $29.84 | $30.00 | $30.00 | 178,241 |
| 2022-06-30 | $29.91 | $30.02 | $29.87 | $29.92 | $29.92 | 15,387 |
| 2022-06-29 | $30.03 | $30.06 | $29.99 | $29.99 | $29.99 | 46,472 |
| 2022-06-28 | $30.21 | $30.24 | $29.98 | $29.98 | $29.98 | 15,622 |
| 2022-06-27 | $30.17 | $30.26 | $30.17 | $30.24 | $30.24 | 12,765 |
| 2022-06-24 | $30.08 | $30.23 | $30.08 | $30.20 | $30.20 | 28,316 |
| 2022-06-23 | $29.92 | $29.98 | $29.86 | $29.93 | $29.93 | 25,112 |
| 2022-06-22 | $29.81 | $29.95 | $29.81 | $29.84 | $29.84 | 5,840 |
| 2022-06-21 | $29.90 | $29.91 | $29.87 | $29.91 | $29.91 | 55,678 |
| 2022-06-17 | $29.58 | $29.72 | $29.58 | $29.65 | $29.65 | 20,063 |
| 2022-06-16 | $29.68 | $29.68 | $29.57 | $29.59 | $29.59 | 45,332 |
| 2022-06-15 | $29.85 | $30.05 | $29.80 | $29.90 | $29.90 | 26,879 |
| 2022-06-14 | $29.79 | $29.80 | $29.67 | $29.73 | $29.73 | 30,891 |
| 2022-06-13 | $29.89 | $30.02 | $29.79 | $29.79 | $29.79 | 142,877 |
| 2022-06-10 | $30.42 | $30.42 | $30.23 | $30.26 | $30.26 | 24,927 |
| 2022-06-09 | $30.86 | $30.89 | $30.54 | $30.54 | $30.54 | 35,521 |
| 2022-06-08 | $31.01 | $31.02 | $30.82 | $30.89 | $30.89 | 56,634 |
| 2022-06-07 | $30.72 | $31.05 | $30.72 | $31.05 | $31.05 | 311,311 |
| 2022-06-06 | $30.87 | $31.02 | $30.84 | $30.86 | $30.86 | 31,828 |
| 2022-06-03 | $30.91 | $30.93 | $30.78 | $30.84 | $30.84 | 271,336 |
| 2022-06-02 | $30.73 | $31.08 | $30.73 | $31.01 | $31.01 | 157,330 |
| 2022-06-01 | $31.06 | $31.06 | $30.70 | $30.83 | $30.83 | 34,449 |
| 2022-05-31 | $30.90 | $31.02 | $30.79 | $30.87 | $30.87 | 11,671 |
| 2022-05-27 | $30.72 | $31.02 | $30.72 | $31.02 | $31.02 | 20,927 |
| 2022-05-26 | $30.55 | $30.75 | $30.55 | $30.71 | $30.71 | 36,340 |
| 2022-05-25 | $30.27 | $30.51 | $30.27 | $30.47 | $30.47 | 41,278 |
| 2022-05-24 | $30.23 | $30.36 | $30.17 | $30.28 | $30.28 | 15,777 |
| 2022-05-23 | $30.19 | $30.44 | $30.19 | $30.40 | $30.40 | 22,977 |
| 2022-05-20 | $30.27 | $30.27 | $29.97 | $30.19 | $30.19 | 51,917 |
| 2022-05-19 | $30.14 | $30.27 | $30.13 | $30.24 | $30.24 | 119,878 |
| 2022-05-18 | $30.54 | $30.54 | $30.21 | $30.24 | $30.24 | 25,119 |
| 2022-05-17 | $30.64 | $30.75 | $30.62 | $30.73 | $30.73 | 26,381 |
| 2022-05-16 | $30.41 | $30.60 | $30.41 | $30.51 | $30.51 | 31,412 |
| 2022-05-13 | $30.31 | $30.62 | $30.28 | $30.55 | $30.55 | 355,304 |
| 2022-05-12 | $30.10 | $30.36 | $30.08 | $30.26 | $30.26 | 54,777 |
| 2022-05-11 | $30.50 | $30.64 | $30.28 | $30.32 | $30.32 | 33,547 |
| 2022-05-10 | $30.61 | $30.61 | $30.37 | $30.48 | $30.48 | 21,722 |
| 2022-05-09 | $30.72 | $30.72 | $30.40 | $30.43 | $30.43 | 101,748 |
| 2022-05-06 | $30.78 | $30.95 | $30.63 | $30.90 | $30.90 | 47,667 |
| 2022-05-05 | $31.27 | $31.27 | $30.83 | $30.96 | $30.96 | 18,365 |
| 2022-05-04 | $30.98 | $31.42 | $30.95 | $31.41 | $31.41 | 24,898 |
| 2022-05-03 | $30.99 | $31.07 | $30.95 | $31.00 | $31.00 | 28,729 |
| 2022-05-02 | $30.82 | $30.94 | $30.67 | $30.94 | $30.94 | 23,192 |
| 2022-04-29 | $31.21 | $31.21 | $30.85 | $30.85 | $30.85 | 14,902 |
| 2022-04-28 | $31.16 | $31.48 | $31.12 | $31.35 | $31.35 | 20,979 |
| 2022-04-27 | $30.98 | $31.24 | $30.98 | $31.00 | $31.00 | 16,315 |
| 2022-04-26 | $31.24 | $31.24 | $31.05 | $31.09 | $31.09 | 2,911 |
| 2022-04-25 | $31.27 | $31.47 | $31.17 | $31.47 | $31.47 | 25,641 |
| 2022-04-22 | $31.69 | $31.71 | $31.41 | $31.41 | $31.41 | 161,846 |
| 2022-04-21 | $32.04 | $32.14 | $31.78 | $31.83 | $31.83 | 15,165 |
| 2022-04-20 | $32.01 | $32.09 | $31.95 | $31.99 | $31.99 | 31,635 |
| 2022-04-19 | $31.71 | $32.08 | $31.71 | $32.07 | $32.07 | 121,667 |
| 2022-04-18 | $31.79 | $31.81 | $31.68 | $31.73 | $31.73 | 19,887 |
| 2022-04-14 | $31.93 | $31.96 | $31.77 | $31.77 | $31.77 | 29,660 |
| 2022-04-13 | $31.76 | $31.99 | $31.76 | $31.97 | $31.97 | 30,417 |
| 2022-04-12 | $31.88 | $32.09 | $31.70 | $31.80 | $31.80 | 26,375 |
| 2022-04-11 | $31.95 | $32.01 | $31.90 | $31.91 | $31.91 | 10,485 |
| 2022-04-08 | $32.06 | $32.26 | $32.04 | $32.10 | $32.10 | 31,755 |
| 2022-04-07 | $32.05 | $32.25 | $32.00 | $32.18 | $32.18 | 17,192 |
| 2022-04-06 | $32.14 | $32.14 | $32.04 | $32.09 | $32.09 | 13,846 |
| 2022-04-05 | $32.32 | $32.36 | $32.20 | $32.20 | $32.20 | 17,185 |
| 2022-04-04 | $32.21 | $32.37 | $32.17 | $32.37 | $32.37 | 11,186 |
| 2022-04-01 | $32.14 | $32.25 | $32.13 | $32.23 | $32.23 | 19,181 |
| 2022-03-31 | $32.41 | $32.46 | $32.29 | $32.29 | $32.29 | 28,553 |
| 2022-03-30 | $32.46 | $32.55 | $32.40 | $32.44 | $32.44 | 13,739 |
| 2022-03-29 | $32.42 | $32.51 | $32.42 | $32.50 | $32.50 | 14,747 |
| 2022-03-28 | $32.15 | $32.38 | $32.15 | $32.35 | $32.35 | 6,945 |
| 2022-03-25 | $32.19 | $32.26 | $32.17 | $32.25 | $32.25 | 14,818 |
| 2022-03-24 | $31.97 | $32.21 | $31.95 | $32.21 | $32.21 | 15,715 |
| 2022-03-23 | $32.05 | $32.15 | $32.03 | $32.03 | $32.03 | 7,917 |
| 2022-03-22 | $32.08 | $32.22 | $32.08 | $32.21 | $32.21 | 40,850 |
| 2022-03-21 | $32.05 | $32.07 | $31.92 | $32.00 | $32.00 | 7,553 |
| 2022-03-18 | $31.85 | $32.01 | $31.80 | $32.01 | $32.01 | 11,655 |
| 2022-03-17 | $31.68 | $31.89 | $31.68 | $31.86 | $31.86 | 24,054 |
| 2022-03-16 | $31.49 | $31.70 | $31.35 | $31.69 | $31.69 | 31,813 |
| 2022-03-15 | $31.12 | $31.37 | $31.12 | $31.37 | $31.37 | 10,973 |
| 2022-03-14 | $31.26 | $31.30 | $31.03 | $31.07 | $31.07 | 6,982 |
| 2022-03-11 | $31.53 | $31.53 | $31.18 | $31.18 | $31.18 | 12,006 |
| 2022-03-10 | $31.21 | $31.39 | $31.16 | $31.37 | $31.37 | 24,535 |
| 2022-03-09 | $31.38 | $31.49 | $31.38 | $31.44 | $31.44 | 12,720 |
| 2022-03-08 | $31.24 | $31.44 | $31.05 | $31.12 | $31.12 | 31,833 |
| 2022-03-07 | $31.50 | $31.50 | $31.11 | $31.13 | $31.13 | 40,707 |
| 2022-03-04 | $31.66 | $31.67 | $31.47 | $31.61 | $31.61 | 41,558 |
| 2022-03-03 | $31.92 | $31.92 | $31.71 | $31.74 | $31.74 | 230,214 |
| 2022-03-02 | $31.62 | $31.90 | $31.62 | $31.82 | $31.82 | 69,382 |
| 2022-03-01 | $31.68 | $31.77 | $31.50 | $31.55 | $31.55 | 27,632 |
| 2022-02-28 | $31.70 | $31.84 | $31.62 | $31.77 | $31.77 | 16,938 |
| 2022-02-25 | $31.61 | $31.84 | $31.58 | $31.81 | $31.81 | 15,930 |
| 2022-02-24 | $31.02 | $31.51 | $30.90 | $31.49 | $31.49 | 255,824 |
| 2022-02-23 | $31.67 | $31.67 | $31.28 | $31.30 | $31.30 | 35,550 |
| 2022-02-22 | $31.62 | $31.71 | $31.47 | $31.55 | $31.55 | 14,422 |
| 2022-02-18 | $31.85 | $31.85 | $31.66 | $31.66 | $31.66 | 5,932 |
| 2022-02-17 | $31.93 | $31.97 | $31.76 | $31.76 | $31.76 | 14,155 |
| 2022-02-16 | $32.02 | $32.13 | $31.92 | $32.13 | $32.13 | 17,775 |
| 2022-02-15 | $32.05 | $32.10 | $31.98 | $32.04 | $32.04 | 9,370 |
| 2022-02-14 | $31.93 | $31.93 | $31.73 | $31.79 | $31.79 | 19,147 |
| 2022-02-11 | $32.19 | $32.21 | $31.86 | $31.89 | $31.89 | 100,063 |
| 2022-02-10 | $32.32 | $32.41 | $32.12 | $32.14 | $32.14 | 301,711 |
| 2022-02-09 | $32.38 | $32.45 | $32.37 | $32.44 | $32.44 | 31,876 |
| 2022-02-08 | $32.13 | $32.26 | $32.07 | $32.25 | $32.25 | 15,534 |
| 2022-02-07 | $32.21 | $32.23 | $31.98 | $32.05 | $32.05 | 22,877 |
| 2022-02-04 | $32.07 | $32.30 | $32.04 | $32.10 | $32.10 | 45,063 |
| 2022-02-03 | $32.28 | $32.29 | $32.06 | $32.09 | $32.09 | 16,909 |
| 2022-02-02 | $32.41 | $32.48 | $32.30 | $32.48 | $32.48 | 48,594 |
| 2022-02-01 | $32.28 | $32.30 | $32.16 | $32.26 | $32.26 | 104,610 |
| 2022-01-31 | $31.96 | $32.23 | $31.96 | $32.21 | $32.21 | 24,063 |
| 2022-01-28 | $31.51 | $31.92 | $31.51 | $31.90 | $31.90 | 85,277 |
| 2022-01-27 | $31.89 | $31.94 | $31.58 | $31.60 | $31.60 | 50,913 |
| 2022-01-26 | $31.93 | $31.99 | $31.61 | $31.73 | $31.73 | 41,309 |
| 2022-01-25 | $31.74 | $31.84 | $31.53 | $31.75 | $31.75 | 95,138 |
| 2022-01-24 | $31.71 | $31.95 | $31.28 | $31.94 | $31.94 | 93,420 |
| 2022-01-21 | $32.06 | $32.17 | $31.87 | $31.88 | $31.88 | 195,770 |
| 2022-01-20 | $32.44 | $32.48 | $32.11 | $32.11 | $32.11 | 32,292 |
| 2022-01-19 | $32.49 | $32.49 | $32.26 | $32.26 | $32.26 | 40,634 |
| 2022-01-18 | $32.61 | $32.61 | $32.37 | $32.41 | $32.41 | 50,898 |
| 2022-01-14 | $32.55 | $32.65 | $32.50 | $32.64 | $32.64 | 46,379 |
| 2022-01-13 | $32.86 | $32.86 | $32.65 | $32.65 | $32.65 | 36,258 |
| 2022-01-12 | $32.75 | $32.84 | $32.75 | $32.80 | $32.80 | 20,076 |
| 2022-01-11 | $32.61 | $32.79 | $32.61 | $32.78 | $32.78 | 24,460 |
| 2022-01-10 | $32.51 | $32.70 | $32.38 | $32.66 | $32.66 | 126,229 |
| 2022-01-07 | $32.63 | $32.70 | $32.60 | $32.60 | $32.60 | 14,142 |
| 2022-01-06 | $32.69 | $32.76 | $32.66 | $32.70 | $32.70 | 49,072 |
| 2022-01-05 | $32.92 | $32.94 | $32.72 | $32.72 | $32.72 | 36,896 |
| 2022-01-04 | $33.01 | $33.01 | $32.86 | $32.94 | $32.94 | 40,625 |
| 2022-01-03 | $32.83 | $32.96 | $32.83 | $32.96 | $32.96 | 57,165 |
| 2021-12-31 | $32.91 | $32.91 | $32.78 | $32.81 | $32.81 | 42,385 |
| 2021-12-30 | $32.91 | $32.93 | $32.84 | $32.87 | $32.87 | 42,822 |
| 2021-12-29 | $32.88 | $32.91 | $32.81 | $32.89 | $32.89 | 27,382 |
| 2021-12-28 | $32.82 | $32.90 | $32.81 | $32.87 | $32.87 | 83,049 |
| 2021-12-27 | $32.80 | $32.88 | $32.79 | $32.86 | $32.86 | 38,749 |
| 2021-12-23 | $32.75 | $32.78 | $32.64 | $32.76 | $32.76 | 78,442 |
| 2021-12-22 | $32.54 | $32.65 | $32.54 | $32.64 | $32.64 | 51,949 |
| 2021-12-21 | $33.78 | $33.78 | $32.38 | $32.58 | $32.58 | 193,017 |
| 2021-12-20 | $33.84 | $37.22 | $32.13 | $32.35 | $32.35 | 510,391 |
| 2021-12-17 | $32.47 | $32.51 | $32.46 | $32.47 | $32.47 | 100,131 |
| 2021-12-16 | $32.48 | $32.49 | $32.45 | $32.49 | $32.49 | 43,855 |
| 2021-12-15 | $32.50 | $32.51 | $32.45 | $32.51 | $32.51 | 18,617 |
| 2021-12-14 | $32.42 | $32.50 | $32.42 | $32.50 | $32.50 | 5,121 |
| 2021-12-13 | $32.47 | $32.50 | $32.43 | $32.50 | $32.50 | 5,039 |
| 2021-12-10 | $32.51 | $32.51 | $32.43 | $32.46 | $32.46 | 17,014 |
| 2021-12-09 | $32.49 | $32.49 | $32.44 | $32.46 | $32.46 | 5,867 |
| 2021-12-08 | $32.47 | $32.48 | $32.47 | $32.48 | $32.48 | 14,458 |
| 2021-12-07 | $32.44 | $32.48 | $32.41 | $32.48 | $32.48 | 16,548 |
| 2021-12-06 | $32.43 | $32.43 | $32.39 | $32.43 | $32.43 | 5,146 |
| 2021-12-03 | $32.42 | $32.46 | $32.36 | $32.41 | $32.41 | 14,634 |
| 2021-12-02 | $32.44 | $32.44 | $32.42 | $32.42 | $32.42 | 834 |
| 2021-12-01 | $32.40 | $32.46 | $32.38 | $32.41 | $32.41 | 4,465 |
| 2021-11-30 | $32.38 | $32.42 | $32.34 | $32.35 | $32.35 | 28,107 |
| 2021-11-29 | $32.47 | $32.47 | $32.39 | $32.39 | $32.39 | 2,910 |
| 2021-11-26 | $32.36 | $32.43 | $32.35 | $32.39 | $32.39 | 1,750 |
| 2021-11-24 | $32.44 | $32.44 | $32.40 | $32.44 | $32.44 | 4,016 |
| 2021-11-23 | $32.48 | $32.48 | $32.40 | $32.44 | $32.44 | 18,253 |
| 2021-11-22 | $32.41 | $32.44 | $32.39 | $32.39 | $32.39 | 5,735 |
| 2021-11-19 | $32.40 | $32.41 | $32.40 | $32.41 | $32.41 | 1,548 |
| 2021-11-18 | $32.43 | $32.47 | $32.39 | $32.43 | $32.43 | 16,837 |
| 2021-11-17 | $32.45 | $32.49 | $32.43 | $32.48 | $32.48 | 3,938 |
| 2021-11-16 | $32.41 | $32.45 | $32.41 | $32.45 | $32.45 | 1,133 |
| 2021-11-15 | $32.43 | $32.44 | $32.40 | $32.44 | $32.44 | 22,647 |
| 2021-11-12 | $32.44 | $32.44 | $32.43 | $32.44 | $32.44 | 7,066 |
| 2021-11-11 | $32.42 | $32.43 | $32.38 | $32.43 | $32.43 | 74,748 |
| 2021-11-10 | $32.46 | $32.46 | $32.37 | $32.45 | $32.45 | 5,287 |
| 2021-11-09 | $32.38 | $32.46 | $32.38 | $32.46 | $32.46 | 9,680 |
| 2021-11-08 | $32.47 | $32.48 | $32.47 | $32.47 | $32.47 | 7,606 |
| 2021-11-05 | $32.48 | $32.48 | $32.47 | $32.48 | $32.48 | 3,915 |
| 2021-11-04 | $32.47 | $32.48 | $32.43 | $32.48 | $32.48 | 3,640 |
| 2021-11-03 | $32.41 | $32.47 | $32.41 | $32.47 | $32.47 | 3,539 |
| 2021-11-02 | $32.44 | $32.45 | $32.37 | $32.44 | $32.44 | 8,347 |
| 2021-11-01 | $32.40 | $32.44 | $32.39 | $32.44 | $32.44 | 4,769 |
| 2021-10-29 | $32.38 | $32.42 | $32.35 | $32.39 | $32.39 | 3,931 |
| 2021-10-28 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 133 |
| 2021-10-27 | $32.38 | $32.42 | $32.38 | $32.38 | $32.38 | 1,041 |
| 2021-10-26 | $32.40 | $32.40 | $32.34 | $32.39 | $32.39 | 131,254 |
| 2021-10-25 | $32.37 | $32.38 | $32.34 | $32.36 | $32.36 | 11,207 |
| 2021-10-22 | $32.38 | $32.38 | $32.35 | $32.37 | $32.37 | 1,027 |
| 2021-10-21 | $32.36 | $32.37 | $32.36 | $32.37 | $32.37 | 209 |
| 2021-10-20 | $32.40 | $32.40 | $32.33 | $32.33 | $32.33 | 2,143 |
| 2021-10-19 | $32.32 | $32.40 | $32.32 | $32.39 | $32.39 | 116,474 |
| 2021-10-18 | $32.28 | $32.32 | $32.27 | $32.31 | $32.31 | 24,400 |
| 2021-10-15 | $32.29 | $32.32 | $32.29 | $32.32 | $32.32 | 3,368 |
| 2021-10-14 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 570 |
| 2021-10-13 | $32.19 | $32.26 | $32.17 | $32.24 | $32.24 | 5,790 |
| 2021-10-12 | $32.19 | $32.19 | $32.14 | $32.17 | $32.17 | 3,790 |
| 2021-10-11 | $32.21 | $32.22 | $32.17 | $32.17 | $32.17 | 845 |
| 2021-10-08 | $32.18 | $32.21 | $32.18 | $32.21 | $32.21 | 1,499 |
| 2021-10-07 | $32.22 | $32.22 | $32.16 | $32.21 | $32.21 | 4,798 |
| 2021-10-06 | $32.04 | $32.10 | $32.04 | $32.10 | $32.10 | 7,550 |
| 2021-10-05 | $32.12 | $32.18 | $32.11 | $32.13 | $32.13 | 3,099 |
| 2021-10-04 | $32.06 | $32.06 | $32.01 | $32.05 | $32.05 | 3,992 |
| 2021-10-01 | $32.06 | $32.16 | $32.06 | $32.14 | $32.14 | 1,894 |
| 2021-09-30 | $32.15 | $32.16 | $32.00 | $32.00 | $32.00 | 3,714 |
| 2021-09-29 | $32.11 | $32.12 | $32.07 | $32.10 | $32.10 | 3,884 |
| 2021-09-28 | $32.12 | $32.12 | $32.10 | $32.10 | $32.10 | 418 |
| 2021-09-27 | $32.18 | $32.23 | $32.18 | $32.21 | $32.21 | 16,017 |
| 2021-09-24 | $32.19 | $32.22 | $32.16 | $32.19 | $32.19 | 1,048 |
| 2021-09-23 | $32.20 | $32.20 | $32.15 | $32.19 | $32.19 | 2,630 |
| 2021-09-22 | $32.08 | $32.10 | $32.08 | $32.09 | $32.09 | 8,959 |
| 2021-09-21 | $31.99 | $32.03 | $31.99 | $32.03 | $32.03 | 3,057 |
| 2021-09-20 | $32.04 | $32.05 | $31.89 | $31.98 | $31.98 | 22,544 |
| 2021-09-17 | $32.13 | $32.16 | $32.08 | $32.16 | $32.16 | 59,445 |
| 2021-09-16 | $32.18 | $32.21 | $32.15 | $32.19 | $32.19 | 35,880 |
| 2021-09-15 | $32.18 | $32.19 | $32.15 | $32.19 | $32.19 | 8,339 |
| 2021-09-14 | $32.14 | $32.14 | $32.12 | $32.13 | $32.13 | 16,974 |
| 2021-09-13 | $32.16 | $32.19 | $32.13 | $32.17 | $32.17 | 14,460 |
| 2021-09-10 | $32.18 | $32.24 | $32.17 | $32.18 | $32.18 | 3,722 |
| 2021-09-09 | $32.16 | $32.20 | $32.16 | $32.20 | $32.20 | 669 |
| 2021-09-08 | $32.15 | $32.20 | $32.13 | $32.14 | $32.14 | 11,061 |
| 2021-09-07 | $32.20 | $32.23 | $32.15 | $32.22 | $32.22 | 55,773 |
| 2021-09-03 | $32.19 | $32.24 | $32.18 | $32.23 | $32.23 | 6,626 |
| 2021-09-02 | $32.20 | $32.25 | $32.20 | $32.23 | $32.23 | 12,120 |
| 2021-09-01 | $32.18 | $32.22 | $32.18 | $32.21 | $32.21 | 3,621 |
| 2021-08-31 | $32.21 | $32.24 | $32.17 | $32.21 | $32.21 | 4,880 |
| 2021-08-30 | $32.17 | $32.22 | $32.12 | $32.16 | $32.16 | 122,950 |
| 2021-08-27 | $32.14 | $32.22 | $32.14 | $32.19 | $32.19 | 2,449 |
| 2021-08-26 | $32.22 | $32.22 | $32.09 | $32.18 | $32.18 | 33,157 |
| 2021-08-25 | $32.17 | $32.22 | $32.13 | $32.22 | $32.22 | 14,662 |
| 2021-08-24 | $32.20 | $32.20 | $32.13 | $32.19 | $32.19 | 29,860 |
| 2021-08-23 | $32.20 | $32.20 | $32.12 | $32.15 | $32.15 | 1,618 |
| 2021-08-20 | $32.02 | $32.11 | $32.02 | $32.11 | $32.11 | 76,552 |
| 2021-08-19 | $32.02 | $32.07 | $31.97 | $32.07 | $32.07 | 4,458 |
| 2021-08-18 | $32.16 | $32.16 | $32.06 | $32.06 | $32.06 | 4,159 |
| 2021-08-17 | $32.06 | $32.15 | $32.05 | $32.15 | $32.15 | 7,920 |
| 2021-08-16 | $32.08 | $32.16 | $32.08 | $32.16 | $32.16 | 3,076 |
| 2021-08-13 | $32.12 | $32.16 | $32.12 | $32.16 | $32.16 | 6,815 |
| 2021-08-12 | $32.14 | $32.15 | $32.14 | $32.15 | $32.15 | 554 |
| 2021-08-11 | $32.10 | $32.15 | $32.07 | $32.15 | $32.15 | 3,051 |
| 2021-08-10 | $32.15 | $32.15 | $32.07 | $32.11 | $32.11 | 415 |
| 2021-08-09 | $32.11 | $32.11 | $32.09 | $32.09 | $32.09 | 2,499 |
| 2021-08-06 | $32.10 | $32.10 | $32.05 | $32.10 | $32.10 | 529 |
| 2021-08-05 | $32.03 | $32.11 | $32.03 | $32.10 | $32.10 | 3,729 |
| 2021-08-04 | $32.08 | $32.08 | $32.00 | $32.04 | $32.04 | 689 |
| 2021-08-03 | $32.00 | $32.06 | $32.00 | $32.06 | $32.06 | 806 |
| 2021-08-02 | $32.01 | $32.02 | $32.01 | $32.02 | $32.02 | 1,640 |
| 2021-07-30 | $32.00 | $32.02 | $31.94 | $32.01 | $32.01 | 8,297 |
| 2021-07-29 | $32.05 | $32.08 | $32.05 | $32.08 | $32.08 | 1,922 |
| 2021-07-28 | $32.05 | $32.06 | $31.97 | $32.05 | $32.05 | 3,858 |
| 2021-07-27 | $32.02 | $32.05 | $32.00 | $32.05 | $32.05 | 1,825 |
| 2021-07-26 | $32.04 | $32.09 | $31.98 | $32.06 | $32.06 | 25,293 |
| 2021-07-23 | $32.05 | $32.08 | $32.00 | $32.08 | $32.08 | 8,185 |
| 2021-07-22 | $32.01 | $32.03 | $31.96 | $32.03 | $32.03 | 3,572 |
| 2021-07-21 | $31.99 | $32.01 | $31.96 | $32.01 | $32.01 | 3,901 |
| 2021-07-20 | $31.91 | $31.97 | $31.91 | $31.96 | $31.96 | 2,182 |
| 2021-07-19 | $31.81 | $31.83 | $31.73 | $31.80 | $31.80 | 17,894 |
| 2021-07-16 | $31.98 | $31.98 | $31.94 | $31.94 | $31.94 | 409 |
| 2021-07-15 | $31.99 | $32.01 | $31.93 | $32.01 | $32.01 | 2,739 |
| 2021-07-14 | $32.03 | $32.04 | $32.00 | $32.04 | $32.04 | 2,283 |
| 2021-07-13 | $32.07 | $32.07 | $31.97 | $32.03 | $32.03 | 4,001 |
| 2021-07-12 | $31.99 | $32.06 | $31.99 | $32.06 | $32.06 | 2,108 |
| 2021-07-09 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 192 |
| 2021-07-08 | $31.90 | $31.92 | $31.86 | $31.89 | $31.89 | 18,396 |
| 2021-07-07 | $32.01 | $32.04 | $31.98 | $32.01 | $32.01 | 10,599 |
| 2021-07-06 | $31.98 | $32.00 | $31.98 | $32.00 | $32.00 | 1,332 |
| 2021-07-02 | $31.95 | $32.03 | $31.95 | $32.03 | $32.03 | 568 |
| 2021-07-01 | $31.98 | $32.00 | $31.92 | $31.98 | $31.98 | 8,935 |
| 2021-06-30 | $31.94 | $31.96 | $31.90 | $31.94 | $31.94 | 2,562 |
| 2021-06-29 | $31.95 | $31.96 | $31.91 | $31.93 | $31.93 | 3,014 |
| 2021-06-28 | $31.93 | $31.98 | $31.90 | $31.93 | $31.93 | 9,068 |
| 2021-06-25 | $31.88 | $31.96 | $31.88 | $31.93 | $31.93 | 13,481 |
| 2021-06-24 | $31.91 | $31.94 | $31.85 | $31.91 | $31.91 | 17,988 |
| 2021-06-23 | $31.83 | $31.90 | $31.83 | $31.86 | $31.86 | 12,170 |
| 2021-06-22 | $31.80 | $31.87 | $31.80 | $31.85 | $31.85 | 1,506 |
| 2021-06-21 | $31.72 | $31.82 | $31.72 | $31.79 | $31.79 | 11,646 |
| 2021-06-18 | $31.70 | $31.75 | $31.66 | $31.69 | $31.69 | 11,828 |
| 2021-06-17 | $31.80 | $31.81 | $31.79 | $31.80 | $31.80 | 4,322 |
| 2021-06-16 | $31.80 | $31.84 | $31.77 | $31.79 | $31.79 | 1,347 |
| 2021-06-15 | $31.84 | $31.84 | $31.82 | $31.84 | $31.84 | 3,371 |
| 2021-06-14 | $31.81 | $31.85 | $31.81 | $31.85 | $31.85 | 3,285 |
| 2021-06-11 | $31.83 | $31.85 | $31.76 | $31.85 | $31.85 | 8,144 |
| 2021-06-10 | $31.75 | $31.82 | $31.75 | $31.82 | $31.82 | 12,797 |
| 2021-06-09 | $31.82 | $31.82 | $31.76 | $31.76 | $31.76 | 2,560 |
| 2021-06-08 | $31.75 | $31.81 | $31.74 | $31.77 | $31.77 | 2,837 |
| 2021-06-07 | $31.73 | $31.76 | $31.71 | $31.76 | $31.76 | 4,799 |
| 2021-06-04 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 210 |
| 2021-06-03 | $31.71 | $31.73 | $31.69 | $31.69 | $31.69 | 1,320 |
| 2021-06-02 | $31.70 | $31.77 | $31.70 | $31.77 | $31.77 | 32,761 |
| 2021-06-01 | $31.69 | $31.77 | $31.67 | $31.77 | $31.77 | 253,318 |
| 2021-05-28 | $31.69 | $31.78 | $31.69 | $31.73 | $31.73 | 45,780 |
| 2021-05-27 | $31.71 | $31.71 | $31.69 | $31.69 | $31.69 | 202 |
| 2021-05-26 | $31.64 | $31.68 | $31.64 | $31.66 | $31.66 | 914 |
| 2021-05-25 | $31.65 | $31.69 | $31.59 | $31.64 | $31.64 | 4,290 |
| 2021-05-24 | $31.63 | $31.63 | $31.61 | $31.62 | $31.62 | 1,341 |
| 2021-05-21 | $31.51 | $31.55 | $31.50 | $31.55 | $31.55 | 6,010 |
| 2021-05-20 | $31.52 | $31.52 | $31.51 | $31.51 | $31.51 | 111 |
| 2021-05-19 | $31.34 | $31.40 | $31.34 | $31.40 | $31.40 | 4,421 |
| 2021-05-18 | $31.56 | $31.59 | $31.52 | $31.52 | $31.52 | 2,507 |
| 2021-05-17 | $31.54 | $31.56 | $31.51 | $31.54 | $31.54 | 1,760 |
| 2021-05-14 | $31.51 | $31.59 | $31.50 | $31.59 | $31.59 | 6,833 |
| 2021-05-13 | $31.40 | $31.42 | $31.36 | $31.41 | $31.41 | 13,052 |
| 2021-05-12 | $31.37 | $31.39 | $31.30 | $31.30 | $31.30 | 1,550 |
| 2021-05-11 | $31.44 | $31.53 | $31.42 | $31.53 | $31.53 | 5,317 |
| 2021-05-10 | $31.66 | $31.67 | $31.63 | $31.63 | $31.63 | 4,996 |
| 2021-05-07 | $31.65 | $31.70 | $31.65 | $31.70 | $31.70 | 1,563 |
| 2021-05-06 | $31.50 | $31.61 | $31.50 | $31.61 | $31.61 | 1,023 |
| 2021-05-05 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 142 |
| 2021-05-04 | $31.60 | $31.60 | $31.47 | $31.54 | $31.54 | 3,832 |
| 2021-05-03 | $31.61 | $31.65 | $31.60 | $31.60 | $31.60 | 1,188 |
| 2021-04-30 | $31.60 | $31.60 | $31.58 | $31.58 | $31.58 | 1,765 |
| 2021-04-29 | $31.60 | $31.67 | $31.57 | $31.64 | $31.64 | 10,378 |
| 2021-04-28 | $31.59 | $31.59 | $31.55 | $31.58 | $31.58 | 3,497 |
| 2021-04-27 | $31.58 | $31.59 | $31.58 | $31.59 | $31.59 | 214 |
| 2021-04-26 | $31.60 | $31.60 | $31.57 | $31.59 | $31.59 | 3,710 |
| 2021-04-23 | $31.54 | $31.63 | $31.51 | $31.60 | $31.60 | 10,766 |
| 2021-04-22 | $31.53 | $31.53 | $31.50 | $31.50 | $31.50 | 2,536 |
| 2021-04-21 | $31.50 | $31.56 | $31.49 | $31.56 | $31.56 | 2,347 |
| 2021-04-20 | $31.49 | $31.51 | $31.49 | $31.49 | $31.49 | 608 |
| 2021-04-19 | $31.60 | $31.60 | $31.48 | $31.54 | $31.54 | 2,852 |
| 2021-04-16 | $31.61 | $31.61 | $31.55 | $31.60 | $31.60 | 1,468 |
| 2021-04-15 | $31.49 | $31.59 | $31.49 | $31.56 | $31.56 | 4,511 |
| 2021-04-14 | $31.48 | $31.48 | $31.46 | $31.46 | $31.46 | 394 |
| 2021-04-13 | $31.49 | $31.50 | $31.45 | $31.50 | $31.50 | 26,972 |
| 2021-04-12 | $31.47 | $31.52 | $31.47 | $31.49 | $31.49 | 3,292 |
| 2021-04-09 | $31.48 | $31.52 | $31.47 | $31.52 | $31.52 | 3,576 |
| 2021-04-08 | $31.41 | $31.48 | $31.41 | $31.44 | $31.44 | 3,423 |
| 2021-04-07 | $31.36 | $31.40 | $31.36 | $31.40 | $31.40 | 720 |
| 2021-04-06 | $31.38 | $31.43 | $31.38 | $31.38 | $31.38 | 1,237 |
| 2021-04-05 | $31.40 | $31.45 | $31.40 | $31.42 | $31.42 | 1,279 |
| 2021-04-01 | $31.20 | $31.28 | $31.20 | $31.28 | $31.28 | 490,156 |
| 2021-03-31 | $31.20 | $31.22 | $31.15 | $31.18 | $31.18 | 8,485 |
| 2021-03-30 | $31.11 | $31.14 | $31.08 | $31.08 | $31.08 | 3,878 |
| 2021-03-29 | $31.10 | $31.12 | $31.10 | $31.12 | $31.12 | 547 |
| 2021-03-26 | $31.03 | $31.09 | $31.02 | $31.08 | $31.08 | 1,887 |
| 2021-03-25 | $30.88 | $30.97 | $30.86 | $30.97 | $30.97 | 1,974 |
| 2021-03-24 | $31.05 | $31.08 | $30.92 | $30.92 | $30.92 | 9,592 |
| 2021-03-23 | $31.04 | $31.04 | $30.95 | $30.95 | $30.95 | 1,112 |
| 2021-03-22 | $30.95 | $31.08 | $30.95 | $30.98 | $30.98 | 15,377 |
| 2021-03-19 | $30.89 | $30.90 | $30.89 | $30.90 | $30.90 | 540 |
| 2021-03-18 | $30.93 | $30.96 | $30.92 | $30.92 | $30.92 | 1,205 |
| 2021-03-17 | $30.98 | $31.03 | $30.95 | $31.03 | $31.03 | 2,182 |
| 2021-03-16 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 440 |
| 2021-03-15 | $30.90 | $30.99 | $30.90 | $30.97 | $30.97 | 2,702 |
| 2021-03-12 | $30.87 | $30.93 | $30.87 | $30.93 | $30.93 | 963 |
| 2021-03-11 | $30.98 | $30.99 | $30.90 | $30.92 | $30.92 | 1,769 |
| 2021-03-10 | $30.83 | $30.86 | $30.80 | $30.83 | $30.83 | 3,794 |
| 2021-03-09 | $30.80 | $30.80 | $30.75 | $30.77 | $30.77 | 2,674 |
| 2021-03-08 | $30.68 | $30.74 | $30.62 | $30.62 | $30.62 | 4,040 |
| 2021-03-05 | $30.51 | $30.67 | $30.39 | $30.66 | $30.66 | 14,391 |
| 2021-03-04 | $30.64 | $30.64 | $30.34 | $30.43 | $30.43 | 22,770 |
| 2021-03-03 | $30.68 | $30.70 | $30.60 | $30.60 | $30.60 | 1,438 |
| 2021-03-02 | $30.77 | $30.79 | $30.72 | $30.73 | $30.73 | 1,523 |
| 2021-03-01 | $30.71 | $30.85 | $30.71 | $30.81 | $30.81 | 5,568 |
| 2021-02-26 | $30.38 | $30.65 | $30.38 | $30.57 | $30.57 | 9,958 |
| 2021-02-25 | $30.81 | $30.84 | $30.54 | $30.61 | $30.61 | 33,934 |
| 2021-02-24 | $30.74 | $30.83 | $30.72 | $30.83 | $30.83 | 10,168 |
| 2021-02-23 | $30.63 | $30.73 | $30.59 | $30.71 | $30.71 | 14,536 |
| 2021-02-22 | $30.65 | $30.76 | $30.64 | $30.67 | $30.67 | 23,312 |
| 2021-02-19 | $30.78 | $30.80 | $30.73 | $30.73 | $30.73 | 3,044 |
| 2021-02-18 | $30.72 | $30.78 | $30.68 | $30.76 | $30.76 | 30,314 |
| 2021-02-17 | $30.75 | $30.79 | $30.75 | $30.79 | $30.79 | 2,502 |
| 2021-02-16 | $30.84 | $30.85 | $30.78 | $30.79 | $30.79 | 3,419 |
| 2021-02-12 | $30.80 | $30.82 | $30.79 | $30.81 | $30.81 | 1,475 |
| 2021-02-11 | $30.83 | $30.83 | $30.70 | $30.76 | $30.76 | 7,512 |
| 2021-02-10 | $30.80 | $30.80 | $30.72 | $30.77 | $30.77 | 7,504 |
| 2021-02-09 | $30.80 | $30.81 | $30.75 | $30.75 | $30.75 | 863,512 |
| 2021-02-08 | $30.78 | $30.83 | $30.78 | $30.80 | $30.80 | 6,564 |
| 2021-02-05 | $30.76 | $30.77 | $30.76 | $30.76 | $30.76 | 2,320 |
| 2021-02-04 | $30.67 | $30.72 | $30.67 | $30.71 | $30.71 | 5,946 |
| 2021-02-03 | $30.62 | $30.64 | $30.58 | $30.58 | $30.58 | 5,066 |
| 2021-02-02 | $30.57 | $30.62 | $30.55 | $30.55 | $30.55 | 3,917 |
| 2021-02-01 | $30.32 | $30.46 | $30.29 | $30.37 | $30.37 | 3,571 |
| 2021-01-29 | $30.39 | $30.39 | $30.17 | $30.24 | $30.24 | 11,203 |
| 2021-01-28 | $30.47 | $30.53 | $30.37 | $30.48 | $30.48 | 8,784 |
| 2021-01-27 | $30.50 | $30.50 | $30.28 | $30.33 | $30.33 | 44,639 |
| 2021-01-26 | $30.72 | $30.72 | $30.64 | $30.65 | $30.65 | 77,541 |
| 2021-01-25 | $30.71 | $30.74 | $30.58 | $30.71 | $30.71 | 339,427 |
| 2021-01-22 | $30.69 | $30.72 | $30.65 | $30.71 | $30.71 | 46,583 |
| 2021-01-21 | $30.72 | $30.76 | $30.67 | $30.72 | $30.72 | 17,400 |
| 2021-01-20 | $30.67 | $30.77 | $30.67 | $30.75 | $30.75 | 213,225 |
| 2021-01-19 | $30.55 | $30.60 | $30.51 | $30.58 | $30.58 | 25,739 |
| 2021-01-15 | $30.54 | $30.55 | $30.49 | $30.49 | $30.49 | 19,403 |
| 2021-01-14 | $30.64 | $30.65 | $30.57 | $30.57 | $30.57 | 19,645 |
| 2021-01-13 | $30.62 | $30.68 | $30.60 | $30.62 | $30.62 | 31,093 |
| 2021-01-12 | $30.59 | $30.63 | $30.56 | $30.60 | $30.60 | 849,350 |
| 2021-01-11 | $30.64 | $30.68 | $30.55 | $30.57 | $30.57 | 77,400 |
| 2021-01-08 | $30.93 | $30.93 | $30.54 | $30.68 | $30.68 | 21,648 |
| 2021-01-07 | $30.56 | $30.68 | $30.55 | $30.63 | $30.63 | 23,974 |
| 2021-01-06 | $30.36 | $30.60 | $30.35 | $30.47 | $30.47 | 37,549 |
| 2021-01-05 | $30.36 | $30.45 | $30.30 | $30.39 | $30.39 | 64,353 |
| 2021-01-04 | $30.38 | $30.38 | $30.20 | $30.32 | $30.32 | 500,744 |
| 2020-12-31 | $30.40 | $30.50 | $30.39 | $30.49 | $30.49 | 26,640 |
| 2020-12-30 | $30.46 | $30.46 | $30.37 | $30.41 | $30.41 | 15,688 |
| 2020-12-29 | $30.46 | $30.47 | $30.40 | $30.43 | $30.43 | 116,281 |
| 2020-12-28 | $30.43 | $30.50 | $30.42 | $30.44 | $30.44 | 55,367 |
| 2020-12-24 | $30.32 | $30.32 | $30.31 | $30.31 | $30.31 | 3,296 |
| 2020-12-23 | $30.51 | $30.51 | $30.31 | $30.31 | $30.31 | 26,384 |
| 2020-12-22 | $30.28 | $30.30 | $30.22 | $30.23 | $30.23 | 167,260 |
| 2020-12-21 | $30.20 | $30.30 | $30.00 | $30.26 | $30.26 | 288,318 |
FT Cboe Vest U.S. Equity Deep Buffer ETF - December (DDEC) News Headlines
Recent FT Cboe Vest U.S. Equity Deep Buffer ETF - December (DDEC) News
Similar Companies to FT Cboe Vest U.S. Equity Deep Buffer ETF - December (DDEC) 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 | -- | -- | -- |