FT Cboe Vest U.S. Equity Deep Buffer ETF - February (DFEB) Exchange: BATS

  1. Overview
  2. FT Cboe Vest U.S. Equity Deep Buffer ETF - February (DFEB)

Data as of May 9, 2025

$42.51 ($0.33) 0.78%

FT Cboe Vest U.S. Equity Deep Buffer ETF - February - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Deep Buffer ETF - February.
Daily Information Data
Date May 9, 2025
Open $42.44
Previous Close $42.51
High $42.56
Low $42.37
Adjusted Open $42.44
Previous Adjusted Close $42.51
Adjusted High $42.56
Adjusted Low $42.37

About FT Cboe Vest U.S. Equity Deep Buffer ETF - February (DFEB)

FT Cboe Vest U.S. Equity Deep Buffer ETF February

Invest in FT Cboe Vest U.S. Equity Deep Buffer ETF - February (DFEB)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.

Historical Stock Data for FT Cboe Vest U.S. Equity Deep Buffer ETF - February (DFEB)

Date Open High Low Close Adj.Close Volume
2025-05-02 $42.44 $42.56 $42.37 $42.51 $42.51 45,995
2025-05-01 $42.30 $42.36 $42.15 $42.18 $42.18 40,918
2025-04-30 $41.78 $42.08 $41.60 $42.05 $42.05 73,002
2025-04-29 $41.83 $42.07 $41.79 $42.02 $42.02 34,010
2025-04-28 $41.91 $41.97 $41.60 $41.88 $41.88 83,579
2025-04-25 $41.72 $41.93 $41.58 $41.87 $41.87 37,661
2025-04-24 $41.33 $41.88 $41.32 $41.73 $41.73 69,330
2025-04-23 $41.48 $41.90 $41.03 $41.31 $41.31 219,779
2025-04-22 $40.69 $41.05 $40.69 $41.01 $41.01 174,086
2025-04-21 $40.74 $40.74 $40.24 $40.52 $40.52 35,149
2025-04-17 $40.98 $41.10 $40.88 $40.94 $40.94 59,664
2025-04-16 $41.17 $41.21 $40.69 $40.92 $40.92 49,241
2025-04-15 $41.45 $41.56 $41.25 $41.33 $41.33 30,924
2025-04-14 $41.59 $41.63 $41.23 $41.43 $41.43 127,779
2025-04-11 $40.84 $41.34 $40.56 $41.27 $41.27 127,105
2025-04-10 $41.21 $41.21 $40.36 $40.88 $40.88 86,881
2025-04-09 $39.64 $41.67 $39.64 $41.48 $41.48 130,546
2025-04-08 $40.78 $40.82 $39.65 $39.94 $39.94 146,534
2025-04-07 $39.59 $40.61 $39.32 $40.03 $40.03 316,470
2025-04-04 $40.87 $40.90 $40.17 $40.21 $40.21 303,083
2025-04-03 $41.40 $42.13 $41.24 $41.24 $41.24 186,946
2025-04-02 $42.11 $42.43 $42.08 $42.35 $42.35 48,248
2025-04-01 $42.35 $42.35 $41.90 $42.14 $42.14 87,675
2025-03-31 $41.66 $42.16 $41.66 $42.15 $42.15 54,813
2025-03-28 $42.37 $42.37 $41.95 $42.01 $42.01 40,299
2025-03-27 $42.36 $42.81 $42.36 $42.42 $42.42 25,270
2025-03-26 $42.65 $42.74 $42.37 $42.44 $42.44 48,991
2025-03-25 $42.66 $42.87 $42.63 $42.69 $42.69 53,005
2025-03-24 $42.49 $42.79 $42.49 $42.79 $42.79 161,992
2025-03-21 $42.13 $42.35 $42.07 $42.31 $42.31 62,967
2025-03-20 $42.20 $42.71 $42.11 $42.33 $42.33 54,136
2025-03-19 $42.20 $42.47 $42.16 $42.36 $42.36 139,310
2025-03-18 $42.28 $42.28 $42.05 $42.10 $42.10 56,664
2025-03-17 $42.21 $42.45 $42.19 $42.35 $42.35 76,665
2025-03-14 $42.01 $42.22 $41.90 $42.21 $42.21 136,087
2025-03-13 $42.02 $42.02 $41.68 $41.74 $41.74 145,097
2025-03-12 $42.16 $42.16 $41.80 $42.05 $42.05 142,164
2025-03-11 $42.01 $42.20 $41.76 $41.90 $41.90 213,017
2025-03-10 $42.40 $42.41 $41.88 $42.12 $42.12 195,226
2025-03-07 $42.55 $42.76 $42.30 $42.74 $42.74 138,465
2025-03-06 $42.73 $42.86 $42.47 $42.62 $42.62 93,782
2025-03-05 $42.79 $43.06 $42.59 $42.96 $42.96 105,984
2025-03-04 $42.89 $43.08 $42.58 $42.74 $42.74 208,496
2025-03-03 $43.49 $43.49 $42.91 $43.03 $43.03 278,914
2025-02-28 $43.09 $43.39 $42.95 $43.37 $43.37 54,423
2025-02-27 $43.54 $43.54 $43.02 $43.03 $43.03 42,815
2025-02-26 $43.41 $43.57 $43.30 $43.36 $43.36 193,954
2025-02-25 $43.55 $43.55 $43.21 $43.35 $43.35 137,065
2025-02-24 $43.68 $43.68 $43.44 $43.49 $43.49 372,300
2025-02-21 $43.59 $43.59 $43.51 $43.57 $43.57 211,349
2025-02-20 $43.57 $43.57 $43.46 $43.52 $43.52 62,036
2025-02-19 $43.58 $43.58 $43.46 $43.53 $43.53 18,572
2025-02-18 $43.48 $43.56 $43.44 $43.50 $43.50 21,668
2025-02-14 $43.54 $43.56 $43.44 $43.50 $43.50 16,486
2025-02-13 $43.49 $43.52 $43.42 $43.47 $43.47 7,975
2025-02-12 $43.38 $43.50 $43.38 $43.45 $43.45 6,630
2025-02-11 $43.52 $43.52 $43.41 $43.46 $43.46 4,466
2025-02-10 $43.40 $43.45 $43.39 $43.43 $43.43 3,792
2025-02-07 $43.52 $43.52 $43.37 $43.40 $43.40 6,481
2025-02-06 $43.35 $43.44 $43.35 $43.39 $43.39 13,396
2025-02-05 $43.32 $43.38 $43.32 $43.36 $43.36 5,545
2025-02-04 $43.28 $43.35 $43.28 $43.34 $43.34 20,738
2025-02-03 $43.24 $43.30 $43.14 $43.26 $43.26 7,507
2025-01-31 $43.33 $43.43 $43.29 $43.29 $43.29 11,592
2025-01-30 $43.39 $43.39 $43.29 $43.33 $43.33 2,720
2025-01-29 $43.35 $43.35 $43.21 $43.26 $43.26 34,155
2025-01-28 $43.31 $43.31 $43.19 $43.27 $43.27 7,493
2025-01-27 $43.26 $43.26 $43.00 $43.20 $43.20 5,155
2025-01-24 $43.37 $43.37 $43.27 $43.29 $43.29 5,052
2025-01-23 $43.25 $43.32 $43.25 $43.28 $43.28 10,414
2025-01-22 $43.37 $43.37 $43.23 $43.25 $43.25 8,159
2025-01-21 $43.22 $43.26 $43.15 $43.23 $43.23 19,477
2025-01-17 $43.18 $43.21 $43.13 $43.15 $43.15 9,771
2025-01-16 $43.06 $43.10 $43.06 $43.10 $43.10 2,387
2025-01-15 $43.01 $43.05 $43.00 $43.04 $43.04 3,490
2025-01-14 $42.70 $42.84 $42.69 $42.77 $42.77 103,825
2025-01-13 $42.53 $42.78 $42.51 $42.75 $42.75 3,421
2025-01-10 $42.68 $42.90 $42.61 $42.70 $42.70 19,688
2025-01-08 $42.95 $42.95 $42.80 $42.87 $42.87 6,511
2025-01-07 $42.97 $42.97 $42.82 $42.86 $42.86 16,832
2025-01-06 $42.98 $43.02 $42.94 $42.98 $42.98 4,414
2025-01-03 $42.78 $42.95 $42.78 $42.91 $42.91 4,109
2025-01-02 $42.79 $42.79 $42.61 $42.74 $42.74 38,940
2024-12-31 $42.90 $42.90 $42.69 $42.69 $42.69 5,092
2024-12-30 $42.64 $42.89 $42.64 $42.82 $42.82 11,431
2024-12-27 $42.89 $42.90 $42.81 $42.86 $42.86 4,384
2024-12-26 $42.91 $42.97 $42.91 $42.95 $42.95 2,646
2024-12-24 $42.85 $42.93 $42.82 $42.93 $42.93 9,746
2024-12-23 $42.67 $42.81 $42.61 $42.81 $42.81 5,335
2024-12-20 $42.50 $42.72 $42.50 $42.65 $42.65 2,919
2024-12-19 $42.55 $42.56 $42.45 $42.45 $42.45 5,554
2024-12-18 $42.86 $42.92 $42.45 $42.46 $42.46 15,690
2024-12-17 $42.86 $42.86 $42.81 $42.86 $42.86 28,391
2024-12-16 $42.84 $42.89 $42.84 $42.89 $42.89 2,804
2024-12-13 $42.78 $42.88 $42.78 $42.87 $42.87 2,498
2024-12-12 $42.88 $42.90 $42.82 $42.86 $42.86 7,605
2024-12-11 $42.85 $42.89 $42.84 $42.89 $42.89 2,449
2024-12-10 $42.95 $42.95 $42.79 $42.82 $42.82 5,639
2024-12-09 $42.81 $42.89 $42.81 $42.82 $42.82 5,366
2024-12-06 $42.87 $42.89 $42.82 $42.86 $42.86 12,933
2024-12-05 $42.84 $42.88 $42.79 $42.83 $42.83 5,498
2024-12-04 $42.74 $42.88 $42.74 $42.83 $42.83 4,658
2024-12-03 $42.75 $42.82 $42.75 $42.79 $42.79 2,896
2024-12-02 $42.74 $42.82 $42.74 $42.78 $42.78 5,818
2024-11-29 $42.74 $42.77 $42.74 $42.77 $42.77 201
2024-11-27 $42.67 $42.72 $42.65 $42.65 $42.65 17,059
2024-11-26 $42.64 $42.69 $42.64 $42.69 $42.69 1,654
2024-11-25 $42.61 $42.62 $42.59 $42.61 $42.61 3,197
2024-11-22 $42.47 $42.57 $42.47 $42.55 $42.55 6,304
2024-11-21 $42.41 $42.52 $42.38 $42.46 $42.46 13,300
2024-11-20 $42.38 $42.43 $42.34 $42.43 $42.43 9,117
2024-11-19 $42.25 $42.46 $42.25 $42.42 $42.42 26,642
2024-11-18 $42.42 $42.45 $42.31 $42.41 $42.41 6,966
2024-11-15 $42.40 $42.40 $42.28 $42.34 $42.34 13,176
2024-11-14 $42.63 $42.63 $42.47 $42.49 $42.49 8,093
2024-11-13 $42.48 $42.55 $42.47 $42.54 $42.54 5,539
2024-11-12 $42.62 $42.62 $42.46 $42.48 $42.48 12,986
2024-11-11 $42.49 $42.55 $42.48 $42.53 $42.53 9,919
2024-11-08 $42.56 $42.58 $42.47 $42.52 $42.52 17,349
2024-11-07 $42.49 $42.51 $42.40 $42.47 $42.47 17,954
2024-11-06 $42.26 $42.43 $42.26 $42.36 $42.36 5,547
2024-11-05 $41.82 $42.05 $41.82 $42.01 $42.01 5,287
2024-11-04 $41.77 $41.85 $41.74 $41.79 $41.79 2,676
2024-11-01 $41.91 $41.91 $41.81 $41.81 $41.81 2,754
2024-10-31 $41.78 $41.89 $41.74 $41.78 $41.78 2,697
2024-10-30 $42.01 $42.14 $42.01 $42.03 $42.03 5,631
2024-10-29 $41.99 $42.11 $41.99 $42.08 $42.08 2,383
2024-10-28 $42.05 $42.05 $42.03 $42.05 $42.05 572
2024-10-25 $42.07 $42.10 $41.97 $41.97 $41.97 2,446
2024-10-24 $41.97 $42.00 $41.94 $41.95 $41.95 7,375
2024-10-23 $42.02 $42.09 $41.86 $41.96 $41.96 6,934
2024-10-22 $42.06 $42.09 $42.01 $42.06 $42.06 34,515
2024-10-21 $41.60 $42.08 $41.60 $42.08 $42.08 4,760
2024-10-18 $42.03 $42.13 $42.03 $42.06 $42.06 3,569
2024-10-17 $41.99 $42.04 $41.97 $42.03 $42.03 6,179
2024-10-16 $41.83 $41.99 $41.83 $41.99 $41.99 4,873
2024-10-15 $42.01 $42.01 $41.88 $41.92 $41.92 1,956
2024-10-14 $41.95 $42.04 $41.94 $42.00 $42.00 38,380
2024-10-11 $41.79 $41.93 $41.79 $41.90 $41.90 9,473
2024-10-10 $41.77 $41.83 $41.73 $41.80 $41.80 7,723
2024-10-09 $41.61 $41.84 $41.61 $41.84 $41.84 2,083
2024-10-08 $41.60 $41.73 $41.60 $41.73 $41.73 3,212
2024-10-07 $41.63 $41.68 $41.56 $41.56 $41.56 4,033
2024-10-04 $41.65 $41.73 $41.56 $41.73 $41.73 3,315
2024-10-03 $41.47 $41.61 $41.47 $41.53 $41.53 21,706
2024-10-02 $41.64 $41.65 $41.53 $41.58 $41.58 21,326
2024-10-01 $41.68 $41.68 $41.53 $41.61 $41.61 3,451
2024-09-30 $41.64 $41.74 $41.59 $41.74 $41.74 27,897
2024-09-27 $41.72 $41.77 $41.65 $41.68 $41.68 4,835
2024-09-26 $41.74 $41.74 $41.65 $41.72 $41.72 7,089
2024-09-25 $41.68 $41.70 $41.62 $41.62 $41.62 5,766
2024-09-24 $41.60 $41.69 $41.59 $41.69 $41.69 41,380
2024-09-23 $41.68 $41.68 $41.59 $41.65 $41.65 49,263
2024-09-20 $41.62 $41.64 $41.52 $41.61 $41.61 26,736
2024-09-19 $41.63 $41.66 $41.54 $41.61 $41.61 7,066
2024-09-18 $41.31 $41.42 $41.30 $41.31 $41.31 2,651
2024-09-17 $41.35 $41.39 $41.27 $41.34 $41.34 12,099
2024-09-16 $41.32 $41.38 $41.24 $41.34 $41.34 10,146
2024-09-13 $41.22 $41.31 $41.22 $41.31 $41.31 4,656
2024-09-12 $41.01 $41.22 $41.01 $41.17 $41.17 2,795
2024-09-11 $40.55 $41.02 $40.55 $41.02 $41.02 2,751
2024-09-10 $40.72 $40.80 $40.72 $40.80 $40.80 607
2024-09-09 $40.63 $40.72 $40.55 $40.68 $40.68 10,299
2024-09-06 $40.88 $40.88 $40.41 $40.45 $40.45 4,775
2024-09-05 $40.88 $40.97 $40.72 $40.84 $40.84 16,178
2024-09-04 $40.90 $40.99 $40.81 $40.88 $40.88 5,606
2024-09-03 $41.15 $41.15 $40.84 $40.85 $40.85 8,585
2024-08-30 $41.21 $41.34 $41.14 $41.34 $41.34 10,434
2024-08-29 $41.13 $41.32 $41.11 $41.15 $41.15 10,255
2024-08-28 $41.15 $41.15 $41.08 $41.15 $41.15 1,844
2024-08-27 $41.12 $41.25 $41.12 $41.21 $41.21 12,321
2024-08-26 $41.16 $41.20 $41.11 $41.19 $41.19 58,352
2024-08-23 $41.13 $41.23 $41.07 $41.23 $41.23 3,222
2024-08-22 $41.12 $41.19 $40.95 $40.98 $40.98 7,386
2024-08-21 $41.15 $41.16 $41.06 $41.15 $41.15 131,559
2024-08-20 $41.14 $41.14 $41.04 $41.10 $41.10 5,922
2024-08-19 $40.88 $41.08 $40.88 $41.08 $41.08 6,943
2024-08-16 $40.91 $41.00 $40.88 $40.93 $40.93 8,710
2024-08-15 $40.68 $40.88 $40.68 $40.85 $40.85 8,455
2024-08-14 $40.41 $40.58 $40.41 $40.58 $40.58 10,598
2024-08-13 $40.29 $40.45 $40.26 $40.45 $40.45 2,303
2024-08-12 $40.07 $40.07 $40.03 $40.07 $40.07 3,147
2024-08-09 $39.94 $40.07 $39.90 $40.07 $40.07 60,042
2024-08-08 $39.71 $39.91 $39.71 $39.91 $39.91 6,359
2024-08-07 $39.92 $39.92 $39.43 $39.43 $39.43 52,722
2024-08-06 $39.32 $39.86 $39.32 $39.63 $39.63 4,830
2024-08-05 $38.87 $39.54 $38.87 $39.33 $39.33 23,401
2024-08-02 $39.85 $40.02 $39.79 $39.97 $39.97 9,319
2024-08-01 $40.66 $40.79 $40.24 $40.37 $40.37 8,190
2024-07-31 $40.60 $40.73 $40.60 $40.69 $40.69 3,774
2024-07-30 $40.53 $40.53 $40.26 $40.36 $40.36 14,780
2024-07-29 $40.47 $40.53 $40.46 $40.46 $40.46 2,038
2024-07-26 $40.28 $40.46 $40.28 $40.40 $40.40 4,132
2024-07-25 $40.18 $40.43 $40.18 $40.20 $40.20 3,818
2024-07-24 $40.47 $40.47 $40.27 $40.27 $40.27 3,319
2024-07-23 $40.77 $40.83 $40.73 $40.73 $40.73 4,624
2024-07-22 $40.73 $40.78 $40.65 $40.76 $40.76 7,734
2024-07-19 $40.70 $40.70 $40.55 $40.55 $40.55 2,275
2024-07-18 $40.85 $40.85 $40.65 $40.67 $40.67 5,602
2024-07-17 $40.83 $40.83 $40.79 $40.80 $40.80 2,282
2024-07-16 $40.92 $41.04 $40.92 $41.02 $41.02 11,177
2024-07-15 $40.95 $40.98 $40.87 $40.92 $40.92 4,729
2024-07-12 $40.87 $40.97 $40.87 $40.89 $40.89 8,709
2024-07-11 $40.94 $40.94 $40.76 $40.80 $40.80 19,656
2024-07-10 $40.82 $40.90 $40.79 $40.90 $40.90 4,777
2024-07-09 $40.84 $40.84 $40.74 $40.75 $40.75 9,338
2024-07-08 $40.74 $40.74 $40.69 $40.73 $40.73 1,583
2024-07-05 $40.62 $40.73 $40.61 $40.71 $40.71 9,590
2024-07-03 $40.55 $40.60 $40.53 $40.59 $40.59 12,337
2024-07-02 $40.39 $40.53 $40.38 $40.53 $40.53 22,279
2024-07-01 $40.33 $40.42 $40.29 $40.39 $40.39 23,669
2024-06-28 $40.51 $40.52 $40.33 $40.33 $40.33 13,710
2024-06-27 $40.40 $40.40 $40.35 $40.37 $40.37 19,315
2024-06-26 $40.28 $40.37 $40.28 $40.37 $40.37 3,224
2024-06-25 $40.23 $40.32 $40.23 $40.31 $40.31 8,785
2024-06-24 $40.29 $40.35 $40.23 $40.23 $40.23 9,171
2024-06-21 $40.27 $40.33 $40.24 $40.30 $40.30 6,804
2024-06-20 $40.37 $40.38 $40.28 $40.29 $40.29 30,443
2024-06-18 $40.37 $40.39 $40.32 $40.38 $40.38 9,728
2024-06-17 $40.13 $40.38 $40.12 $40.31 $40.31 20,775
2024-06-14 $40.13 $40.16 $40.10 $40.16 $40.16 122,137
2024-06-13 $40.15 $40.18 $40.09 $40.18 $40.18 19,565
2024-06-12 $40.17 $40.22 $39.98 $40.13 $40.13 75,368
2024-06-11 $39.77 $39.94 $39.77 $39.93 $39.93 9,097
2024-06-10 $39.79 $39.88 $39.79 $39.87 $39.87 3,886
2024-06-07 $39.78 $39.93 $39.78 $39.83 $39.83 1,901
2024-06-06 $39.83 $39.83 $39.77 $39.83 $39.83 8,232
2024-06-05 $39.67 $39.83 $39.64 $39.82 $39.82 5,313
2024-06-04 $39.61 $39.61 $39.49 $39.60 $39.60 6,039
2024-06-03 $39.60 $39.62 $39.40 $39.54 $39.54 3,224
2024-05-31 $39.37 $39.52 $39.18 $39.52 $39.52 15,279
2024-05-30 $39.42 $39.47 $39.34 $39.34 $39.34 163,625
2024-05-29 $39.51 $39.55 $39.48 $39.48 $39.48 3,441
2024-05-28 $39.60 $39.67 $39.49 $39.62 $39.62 22,499
2024-05-24 $39.61 $39.66 $39.52 $39.61 $39.61 46,548
2024-05-23 $39.74 $39.74 $39.42 $39.47 $39.47 7,485
2024-05-22 $39.58 $39.67 $39.50 $39.58 $39.58 210,812
2024-05-21 $39.55 $39.68 $39.54 $39.65 $39.65 10,120
2024-05-20 $39.62 $39.64 $39.55 $39.57 $39.57 5,577
2024-05-17 $39.49 $39.54 $39.48 $39.53 $39.53 5,798
2024-05-16 $39.57 $39.59 $39.50 $39.51 $39.51 3,525
2024-05-15 $39.37 $39.52 $39.37 $39.52 $39.52 2,733
2024-05-14 $39.17 $39.32 $39.15 $39.32 $39.32 8,042
2024-05-13 $39.16 $39.25 $39.12 $39.13 $39.13 6,597
2024-05-10 $39.25 $39.25 $39.10 $39.15 $39.15 75,877
2024-05-09 $39.06 $39.10 $39.02 $39.10 $39.10 11,196
2024-05-08 $38.85 $39.00 $38.85 $39.00 $39.00 1,901
2024-05-07 $38.95 $39.06 $38.93 $38.99 $38.99 20,080
2024-05-06 $38.85 $38.92 $38.81 $38.92 $38.92 8,513
2024-05-03 $38.75 $38.75 $38.65 $38.72 $38.72 4,729
2024-05-02 $38.30 $38.46 $38.17 $38.37 $38.37 9,303
2024-05-01 $38.24 $38.57 $38.24 $38.25 $38.25 2,428
2024-04-30 $38.64 $38.64 $38.35 $38.35 $38.35 7,694
2024-04-29 $38.67 $38.68 $38.62 $38.62 $38.62 4,178
2024-04-26 $38.56 $38.68 $38.56 $38.56 $38.56 12,947
2024-04-25 $38.11 $38.43 $38.11 $38.36 $38.36 18,915
2024-04-24 $38.46 $38.51 $38.36 $38.48 $38.48 14,748
2024-04-23 $38.31 $38.49 $38.31 $38.44 $38.44 7,107
2024-04-22 $38.10 $38.31 $38.01 $38.18 $38.18 32,249
2024-04-19 $38.20 $38.21 $37.93 $38.00 $38.00 6,195
2024-04-18 $38.24 $38.37 $38.13 $38.16 $38.16 17,894
2024-04-17 $38.46 $38.46 $38.22 $38.26 $38.26 19,274
2024-04-16 $38.40 $38.46 $38.32 $38.37 $38.37 16,795
2024-04-15 $38.75 $38.84 $38.41 $38.44 $38.44 64,370
2024-04-12 $38.79 $38.81 $38.60 $38.62 $38.62 13,754
2024-04-11 $38.82 $38.97 $38.70 $38.90 $38.90 8,597
2024-04-10 $38.79 $38.84 $38.70 $38.81 $38.81 15,169
2024-04-09 $39.00 $39.01 $38.79 $38.99 $38.99 9,776
2024-04-08 $38.94 $39.01 $38.94 $38.97 $38.97 6,687
2024-04-05 $38.88 $39.03 $38.88 $38.99 $38.99 44,049
2024-04-04 $39.11 $39.13 $38.76 $38.76 $38.76 20,008
2024-04-03 $38.94 $39.04 $38.91 $39.00 $39.00 14,541
2024-04-02 $38.97 $38.99 $38.87 $38.98 $38.98 6,628
2024-04-01 $39.20 $39.20 $39.02 $39.08 $39.08 45,880
2024-03-28 $39.14 $39.16 $39.10 $39.11 $39.11 58,887
2024-03-27 $38.99 $39.09 $38.94 $39.09 $39.09 14,707
2024-03-26 $38.98 $39.06 $38.91 $38.91 $38.91 45,777
2024-03-25 $39.03 $39.04 $38.96 $38.97 $38.97 7,013
2024-03-22 $39.01 $39.08 $39.01 $39.02 $39.02 10,418
2024-03-21 $39.11 $39.12 $39.03 $39.03 $39.03 60,316
2024-03-20 $38.90 $39.00 $38.80 $38.99 $38.99 1,177,477
2024-03-19 $38.74 $38.85 $38.63 $38.80 $38.80 574,341
2024-03-18 $38.71 $38.82 $38.69 $38.72 $38.72 39,767
2024-03-15 $38.51 $38.66 $38.51 $38.60 $38.60 41,832
2024-03-14 $38.84 $38.84 $38.61 $38.73 $38.73 32,628
2024-03-13 $38.81 $38.84 $38.70 $38.78 $38.78 57,399
2024-03-12 $38.64 $38.84 $38.64 $38.82 $38.82 140,456
2024-03-11 $38.50 $38.62 $38.50 $38.60 $38.60 73,399
2024-03-08 $38.80 $38.89 $38.59 $38.63 $38.63 57,462
2024-03-07 $38.70 $38.78 $38.64 $38.74 $38.74 52,851
2024-03-06 $38.51 $38.62 $38.49 $38.55 $38.55 89,234
2024-03-05 $38.53 $38.57 $38.36 $38.44 $38.44 68,328
2024-03-04 $38.65 $38.71 $38.62 $38.65 $38.65 112,243
2024-03-01 $38.54 $38.70 $38.48 $38.68 $38.68 195,356
2024-02-29 $38.48 $38.55 $38.38 $38.47 $38.47 171,243
2024-02-28 $38.29 $38.43 $38.29 $38.39 $38.39 64,269
2024-02-27 $38.42 $38.43 $38.31 $38.42 $38.42 41,019
2024-02-26 $38.49 $38.49 $38.38 $38.39 $38.39 66,574
2024-02-23 $38.55 $38.58 $38.44 $38.49 $38.49 111,263
2024-02-22 $38.36 $38.51 $38.29 $38.46 $38.46 1,237,444
2024-02-21 $37.99 $38.75 $37.88 $38.75 $38.75 884,188
2024-02-20 $38.10 $38.10 $37.90 $38.00 $38.00 306,954
2024-02-16 $38.12 $38.14 $38.06 $38.12 $38.12 464,118
2024-02-15 $38.14 $38.14 $38.07 $38.10 $38.10 22,072
2024-02-14 $38.06 $38.11 $38.04 $38.07 $38.07 38,629
2024-02-13 $38.04 $38.10 $38.02 $38.08 $38.08 28,713
2024-02-12 $38.06 $38.08 $38.02 $38.03 $38.03 11,452
2024-02-09 $38.01 $38.08 $38.01 $38.06 $38.06 4,923
2024-02-08 $37.97 $38.08 $37.97 $38.06 $38.06 6,379
2024-02-07 $38.01 $38.03 $37.99 $38.01 $38.01 4,360
2024-02-06 $38.08 $38.08 $37.99 $37.99 $37.99 6,480
2024-02-05 $38.07 $38.07 $37.97 $38.00 $38.00 4,324
2024-02-02 $37.99 $38.03 $37.98 $38.00 $38.00 8,624
2024-02-01 $37.95 $37.97 $37.92 $37.95 $37.95 38,971
2024-01-31 $37.98 $37.98 $37.91 $37.91 $37.91 5,698
2024-01-30 $37.94 $37.98 $37.92 $37.94 $37.94 7,243
2024-01-29 $37.93 $37.95 $37.91 $37.93 $37.93 11,247
2024-01-26 $37.88 $37.93 $37.88 $37.93 $37.93 18,292
2024-01-25 $37.84 $37.92 $37.84 $37.88 $37.88 7,303
2024-01-24 $37.87 $37.91 $37.86 $37.86 $37.86 482,290
2024-01-23 $37.80 $37.88 $37.80 $37.88 $37.88 128,501
2024-01-22 $37.82 $37.88 $37.81 $37.84 $37.84 8,819
2024-01-19 $37.70 $37.83 $37.70 $37.79 $37.79 10,139
2024-01-18 $37.60 $37.70 $37.59 $37.70 $37.70 5,228
2024-01-17 $37.52 $37.59 $37.52 $37.57 $37.57 4,766
2024-01-16 $37.64 $37.65 $37.60 $37.65 $37.65 10,615
2024-01-12 $37.77 $37.77 $37.65 $37.70 $37.70 19,746
2024-01-11 $37.63 $37.67 $37.55 $37.67 $37.67 12,559
2024-01-10 $37.54 $37.66 $37.54 $37.65 $37.65 8,207
2024-01-09 $37.55 $37.60 $37.55 $37.60 $37.60 1,225
2024-01-08 $37.42 $37.58 $37.42 $37.58 $37.58 10,371
2024-01-05 $37.37 $37.45 $37.32 $37.39 $37.39 11,999
2024-01-04 $37.37 $37.40 $37.32 $37.32 $37.32 4,351
2024-01-03 $37.38 $37.43 $37.34 $37.36 $37.36 8,071
2024-01-02 $37.40 $37.48 $37.39 $37.47 $37.47 14,373
2023-12-29 $37.49 $37.53 $37.44 $37.49 $37.49 6,975
2023-12-28 $37.51 $37.54 $37.48 $37.50 $37.50 6,990
2023-12-27 $37.48 $37.53 $37.44 $37.49 $37.49 40,318
2023-12-26 $37.42 $37.48 $37.42 $37.45 $37.45 46,195
2023-12-22 $37.37 $37.41 $37.35 $37.38 $37.38 6,343
2023-12-21 $37.27 $37.33 $37.22 $37.33 $37.33 17,576
2023-12-20 $37.38 $37.44 $37.23 $37.23 $37.23 486,957
2023-12-19 $37.39 $37.42 $37.34 $37.39 $37.39 101,613
2023-12-18 $37.30 $37.35 $37.29 $37.33 $37.33 13,187
2023-12-15 $37.23 $37.31 $37.23 $37.29 $37.29 42,319
2023-12-14 $37.30 $37.33 $37.19 $37.24 $37.24 10,150
2023-12-13 $37.02 $37.23 $37.02 $37.23 $37.23 34,153
2023-12-12 $36.92 $37.03 $36.92 $37.03 $37.03 17,335
2023-12-11 $36.76 $36.95 $36.76 $36.93 $36.93 6,668
2023-12-08 $36.73 $36.84 $36.73 $36.84 $36.84 2,281
2023-12-07 $36.65 $36.72 $36.65 $36.72 $36.72 3,826
2023-12-06 $36.68 $36.68 $36.54 $36.54 $36.54 5,359
2023-12-05 $36.61 $36.65 $36.57 $36.62 $36.62 8,239
2023-12-04 $36.55 $36.64 $36.55 $36.64 $36.64 9,349
2023-12-01 $36.61 $36.77 $36.60 $36.75 $36.75 4,940
2023-11-30 $36.47 $36.61 $36.47 $36.61 $36.61 26,299
2023-11-29 $36.64 $36.64 $36.50 $36.50 $36.50 9,436
2023-11-28 $36.48 $36.56 $36.48 $36.56 $36.56 5,276
2023-11-27 $36.50 $36.56 $36.50 $36.54 $36.54 6,237
2023-11-24 $36.53 $36.56 $36.51 $36.56 $36.56 2,474
2023-11-22 $36.49 $36.56 $36.48 $36.54 $36.54 12,835
2023-11-21 $36.36 $36.43 $36.34 $36.43 $36.43 44,573
2023-11-20 $36.38 $36.47 $36.36 $36.47 $36.47 8,605
2023-11-17 $36.24 $36.36 $36.21 $36.30 $36.30 8,210
2023-11-16 $36.24 $36.24 $36.16 $36.24 $36.24 8,758
2023-11-15 $36.25 $36.28 $36.19 $36.21 $36.21 5,805
2023-11-14 $36.11 $36.24 $36.11 $36.13 $36.13 26,928
2023-11-13 $35.60 $35.71 $35.60 $35.68 $35.68 3,407
2023-11-10 $35.36 $35.68 $35.31 $35.67 $35.67 100,806
2023-11-09 $35.50 $35.50 $35.25 $35.25 $35.25 10,225
2023-11-08 $35.50 $35.50 $35.37 $35.48 $35.48 2,253
2023-11-07 $35.37 $35.49 $35.37 $35.46 $35.46 40,594
2023-11-06 $35.33 $35.39 $35.24 $35.33 $35.33 4,414
2023-11-03 $35.17 $35.40 $35.17 $35.33 $35.33 5,983
2023-11-02 $34.78 $35.06 $34.78 $35.06 $35.06 2,583
2023-11-01 $34.37 $34.56 $34.33 $34.56 $34.56 7,077
2023-10-31 $34.10 $34.29 $34.10 $34.29 $34.29 6,824
2023-10-30 $33.97 $34.14 $33.93 $34.14 $34.14 5,091
2023-10-27 $33.99 $34.04 $33.76 $33.83 $33.83 17,193
2023-10-26 $34.23 $34.23 $33.95 $33.98 $33.98 8,504
2023-10-25 $34.52 $34.52 $34.28 $34.28 $34.28 9,483
2023-10-24 $34.63 $34.65 $34.58 $34.61 $34.61 6,593
2023-10-23 $34.38 $34.68 $34.38 $34.47 $34.47 7,644
2023-10-20 $34.77 $34.77 $34.55 $34.55 $34.55 1,790
2023-10-19 $35.05 $35.10 $34.82 $34.86 $34.86 14,162
2023-10-18 $35.27 $35.27 $34.97 $35.05 $35.05 17,315
2023-10-17 $35.15 $35.36 $35.15 $35.36 $35.36 3,152
2023-10-16 $35.29 $35.38 $35.29 $35.37 $35.37 6,511
2023-10-13 $35.13 $35.23 $35.07 $35.07 $35.07 4,052
2023-10-12 $35.33 $35.33 $35.09 $35.22 $35.22 4,986
2023-10-11 $35.29 $35.37 $35.19 $35.32 $35.32 8,371
2023-10-10 $35.20 $35.34 $35.20 $35.25 $35.25 15,331
2023-10-09 $34.85 $35.16 $34.85 $35.11 $35.11 3,852
2023-10-06 $34.55 $35.07 $34.55 $34.99 $34.99 14,408
2023-10-05 $34.60 $34.70 $34.47 $34.67 $34.67 12,005
2023-10-04 $34.51 $34.74 $34.47 $34.66 $34.66 23,703
2023-10-03 $34.77 $34.77 $34.45 $34.50 $34.50 10,821
2023-10-02 $34.84 $34.91 $34.66 $34.83 $34.83 2,560
2023-09-29 $35.07 $35.07 $34.80 $34.85 $34.85 20,416
2023-09-28 $34.70 $34.92 $34.70 $34.90 $34.90 6,347
2023-09-27 $34.63 $34.83 $34.61 $34.75 $34.75 3,781
2023-09-26 $34.79 $34.82 $34.71 $34.73 $34.73 2,167
2023-09-25 $34.91 $35.08 $34.91 $35.08 $35.08 6,329
2023-09-22 $35.10 $35.12 $34.96 $34.96 $34.96 10,383
2023-09-21 $35.20 $35.22 $35.02 $35.02 $35.02 13,547
2023-09-20 $35.63 $35.64 $35.42 $35.42 $35.42 5,283
2023-09-19 $35.63 $35.63 $35.47 $35.58 $35.58 2,968
2023-09-18 $35.60 $35.70 $35.60 $35.63 $35.63 3,234
2023-09-15 $35.78 $35.78 $35.62 $35.63 $35.63 68,470
2023-09-14 $35.77 $35.87 $35.77 $35.85 $35.85 4,005
2023-09-13 $35.65 $35.73 $35.64 $35.68 $35.68 10,699
2023-09-12 $35.68 $35.73 $35.63 $35.65 $35.65 13,024
2023-09-11 $35.70 $35.74 $35.67 $35.74 $35.74 6,319
2023-09-08 $35.57 $35.67 $35.57 $35.61 $35.61 9,852
2023-09-07 $35.54 $35.59 $35.50 $35.59 $35.59 10,541
2023-09-06 $35.68 $35.68 $35.55 $35.67 $35.67 24,757
2023-09-05 $35.78 $35.78 $35.76 $35.76 $35.76 3,631
2023-09-01 $35.88 $35.88 $35.77 $35.85 $35.85 14,806
2023-08-31 $35.83 $35.85 $35.77 $35.80 $35.80 16,425
2023-08-30 $35.78 $35.79 $35.75 $35.77 $35.77 20,886
2023-08-29 $35.67 $35.72 $35.66 $35.72 $35.72 867
2023-08-28 $35.38 $35.46 $35.38 $35.46 $35.46 4,738
2023-08-25 $35.22 $35.32 $35.18 $35.32 $35.32 76,145
2023-08-24 $35.36 $35.36 $35.17 $35.17 $35.17 3,368
2023-08-23 $35.22 $35.41 $35.22 $35.41 $35.41 4,772
2023-08-22 $35.28 $35.28 $35.18 $35.20 $35.20 8,188
2023-08-21 $35.20 $35.28 $35.18 $35.27 $35.27 2,597
2023-08-18 $35.02 $35.14 $35.02 $35.12 $35.12 4,296
2023-08-17 $35.29 $35.29 $35.06 $35.10 $35.10 84,159
2023-08-16 $35.40 $35.40 $35.24 $35.28 $35.28 1,786
2023-08-15 $35.41 $35.46 $35.36 $35.37 $35.37 3,028
2023-08-14 $35.43 $35.62 $35.43 $35.60 $35.60 5,541
2023-08-11 $35.46 $35.53 $35.44 $35.50 $35.50 951
2023-08-10 $35.56 $35.66 $35.47 $35.51 $35.51 10,856
2023-08-09 $35.58 $35.58 $35.50 $35.50 $35.50 7,310
2023-08-08 $35.53 $35.62 $35.48 $35.62 $35.62 3,504
2023-08-07 $35.56 $35.68 $35.56 $35.68 $35.68 18,993
2023-08-04 $35.62 $35.74 $35.48 $35.50 $35.50 43,177
2023-08-03 $35.49 $35.64 $35.49 $35.59 $35.59 32,186
2023-08-02 $35.68 $35.69 $35.56 $35.61 $35.61 64,626
2023-08-01 $35.83 $35.85 $35.79 $35.84 $35.84 114,916
2023-07-31 $35.83 $35.88 $35.81 $35.85 $35.85 43,291
2023-07-28 $35.80 $35.89 $35.80 $35.87 $35.87 171,694
2023-07-27 $35.91 $35.91 $35.68 $35.70 $35.70 162,707
2023-07-26 $35.75 $35.85 $35.74 $35.79 $35.79 14,244
2023-07-25 $35.74 $35.85 $35.74 $35.82 $35.82 8,953
2023-07-24 $35.75 $35.80 $35.71 $35.74 $35.74 10,074
2023-07-21 $35.77 $35.77 $35.68 $35.68 $35.68 3,300
2023-07-20 $35.68 $35.79 $35.65 $35.66 $35.66 21,138
2023-07-19 $35.77 $35.82 $35.75 $35.79 $35.79 6,330
2023-07-18 $35.71 $35.76 $35.64 $35.73 $35.73 11,375
2023-07-17 $35.63 $35.68 $35.63 $35.67 $35.67 3,714
2023-07-14 $35.64 $35.64 $35.57 $35.57 $35.57 11,000
2023-07-13 $35.52 $35.64 $35.52 $35.62 $35.62 10,966
2023-07-12 $35.52 $35.52 $35.45 $35.46 $35.46 60,209
2023-07-11 $35.27 $35.32 $35.22 $35.32 $35.32 23,743
2023-07-10 $35.19 $35.22 $35.18 $35.22 $35.22 5,135
2023-07-07 $35.19 $35.29 $35.16 $35.16 $35.16 18,226
2023-07-06 $35.14 $35.21 $35.07 $35.18 $35.18 7,203
2023-07-05 $35.22 $35.37 $35.22 $35.36 $35.36 10,062
2023-07-03 $35.34 $35.37 $35.34 $35.36 $35.36 3,528
2023-06-30 $35.34 $35.39 $35.34 $35.37 $35.37 7,225
2023-06-29 $35.13 $35.19 $35.06 $35.19 $35.19 6,017
2023-06-28 $34.97 $35.11 $34.97 $35.05 $35.05 12,913
2023-06-27 $34.97 $35.08 $34.92 $35.03 $35.03 17,754
2023-06-26 $34.87 $34.93 $34.87 $34.90 $34.90 20,337
2023-06-23 $34.93 $34.97 $34.89 $34.89 $34.89 23,058
2023-06-22 $34.94 $35.03 $34.91 $35.03 $35.03 20,073
2023-06-21 $34.97 $34.99 $34.94 $34.94 $34.94 14,184
2023-06-20 $35.02 $35.05 $34.93 $35.00 $35.00 84,341
2023-06-16 $35.15 $35.18 $35.10 $35.13 $35.13 354,635
2023-06-15 $34.89 $35.16 $34.89 $35.12 $35.12 8,070
2023-06-14 $34.93 $35.04 $34.82 $35.00 $35.00 39,312
2023-06-13 $34.95 $34.97 $34.87 $34.93 $34.93 2,945
2023-06-12 $34.66 $34.83 $34.66 $34.82 $34.82 10,039
2023-06-09 $34.76 $34.77 $34.62 $34.71 $34.71 6,302
2023-06-08 $34.47 $34.69 $34.47 $34.68 $34.68 12,779
2023-06-07 $34.60 $34.60 $34.49 $34.52 $34.52 7,412
2023-06-06 $34.41 $34.61 $34.41 $34.61 $34.61 29,866
2023-06-05 $34.54 $34.64 $34.43 $34.58 $34.58 16,651
2023-06-02 $34.37 $34.61 $34.37 $34.54 $34.54 35,084
2023-06-01 $34.11 $34.34 $34.11 $34.26 $34.26 11,438
2023-05-31 $34.09 $34.17 $34.02 $34.09 $34.09 20,001
2023-05-30 $34.21 $34.34 $34.15 $34.20 $34.20 42,783
2023-05-26 $34.05 $34.25 $34.05 $34.17 $34.17 8,968
2023-05-25 $33.96 $33.97 $33.88 $33.97 $33.97 13,533
2023-05-24 $33.92 $33.92 $33.72 $33.77 $33.77 578,658
2023-05-23 $34.05 $34.13 $33.92 $33.92 $33.92 123,912
2023-05-22 $34.19 $34.24 $34.11 $34.18 $34.18 23,992
2023-05-19 $34.19 $34.27 $34.09 $34.17 $34.17 13,258
2023-05-18 $33.96 $34.18 $33.96 $34.18 $34.18 2,391
2023-05-17 $33.80 $34.04 $33.80 $33.98 $33.98 9,000
2023-05-16 $33.82 $33.92 $33.80 $33.80 $33.80 8,942
2023-05-15 $33.85 $33.91 $33.84 $33.91 $33.91 5,880
2023-05-12 $33.99 $33.99 $33.77 $33.88 $33.88 7,122
2023-05-11 $33.74 $33.91 $33.74 $33.91 $33.91 10,893
2023-05-10 $33.89 $33.94 $33.81 $33.89 $33.89 14,782
2023-05-09 $33.84 $33.86 $33.77 $33.83 $33.83 13,709
2023-05-08 $33.92 $33.93 $33.82 $33.84 $33.84 57,776
2023-05-05 $33.78 $33.94 $33.75 $33.83 $33.83 22,581
2023-05-04 $33.59 $33.63 $33.49 $33.50 $33.50 25,052
2023-05-03 $33.89 $33.94 $33.68 $33.68 $33.68 306,165
2023-05-02 $33.95 $33.95 $33.69 $33.81 $33.81 10,807
2023-05-01 $34.00 $34.04 $33.96 $33.96 $33.96 35,260
2023-04-28 $33.88 $33.96 $33.88 $33.96 $33.96 8,047
2023-04-27 $33.55 $33.84 $33.55 $33.82 $33.82 18,978
2023-04-26 $33.64 $33.64 $33.46 $33.47 $33.47 49,179
2023-04-25 $33.71 $33.74 $33.57 $33.59 $33.59 19,475
2023-04-24 $33.78 $33.87 $33.73 $33.81 $33.81 75,998
2023-04-21 $33.79 $33.84 $33.75 $33.79 $33.79 53,082
2023-04-20 $33.80 $33.88 $33.73 $33.77 $33.77 7,871
2023-04-19 $33.82 $33.93 $33.82 $33.88 $33.88 26,310
2023-04-18 $33.98 $33.98 $33.82 $33.85 $33.85 9,392
2023-04-17 $33.85 $33.86 $33.73 $33.86 $33.86 21,975
2023-04-14 $33.82 $33.90 $33.70 $33.79 $33.79 35,262
2023-04-13 $33.62 $33.88 $33.62 $33.85 $33.85 28,021
2023-04-12 $33.77 $33.77 $33.59 $33.65 $33.65 18,145
2023-04-11 $33.65 $33.77 $33.65 $33.70 $33.70 76,147
2023-04-10 $33.51 $33.70 $33.51 $33.70 $33.70 50,858
2023-04-06 $33.62 $33.71 $33.55 $33.70 $33.70 17,113
2023-04-05 $33.66 $33.66 $33.53 $33.63 $33.63 17,091
2023-04-04 $33.68 $33.78 $33.59 $33.69 $33.69 11,008
2023-04-03 $33.59 $33.76 $33.59 $33.76 $33.76 50,916
2023-03-31 $33.48 $33.66 $33.41 $33.63 $33.63 51,865
2023-03-30 $33.39 $33.41 $33.30 $33.40 $33.40 43,307
2023-03-29 $33.22 $33.34 $33.19 $33.34 $33.34 41,877
2023-03-28 $33.11 $33.11 $32.95 $33.10 $33.10 63,652
2023-03-27 $33.14 $33.20 $33.04 $33.13 $33.13 15,923
2023-03-24 $32.82 $33.12 $32.81 $33.12 $33.12 24,694
2023-03-23 $33.05 $33.24 $32.84 $33.01 $33.01 37,623
2023-03-22 $33.14 $33.37 $32.81 $32.93 $32.93 68,219
2023-03-21 $33.15 $33.21 $33.02 $33.20 $33.20 22,135
2023-03-20 $32.77 $32.98 $32.77 $32.95 $32.95 46,952
2023-03-17 $32.97 $32.97 $32.74 $32.77 $32.77 32,644
2023-03-16 $32.66 $33.01 $32.56 $33.00 $33.00 112,441
2023-03-15 $32.65 $32.74 $32.53 $32.74 $32.74 52,478
2023-03-14 $32.66 $32.85 $32.58 $32.85 $32.85 41,623
2023-03-13 $32.35 $32.72 $32.35 $32.57 $32.57 28,943
2023-03-10 $32.63 $32.72 $32.40 $32.49 $32.49 23,823
2023-03-09 $33.06 $33.06 $32.64 $32.68 $32.68 45,222
2023-03-08 $32.93 $33.05 $32.89 $33.02 $33.02 55,415
2023-03-07 $33.28 $33.28 $32.94 $32.99 $32.99 89,173
2023-03-06 $33.32 $33.39 $33.24 $33.26 $33.26 152,753
2023-03-03 $33.03 $33.27 $33.03 $33.27 $33.27 23,006
2023-03-02 $32.77 $33.02 $32.75 $33.01 $33.01 74,833
2023-03-01 $32.90 $32.96 $32.80 $32.87 $32.87 52,781
2023-02-28 $32.88 $33.04 $32.88 $32.88 $32.88 39,982
2023-02-27 $33.08 $33.08 $32.91 $32.99 $32.99 74,995
2023-02-24 $32.89 $32.94 $32.77 $32.93 $32.93 47,268
2023-02-23 $33.15 $33.16 $32.87 $33.08 $33.08 935,619
2023-02-22 $32.97 $33.10 $32.90 $33.01 $33.01 172,834
2023-02-21 $33.08 $33.19 $32.96 $32.96 $32.96 365,114
2023-02-17 $33.43 $33.43 $33.31 $33.31 $33.31 850,425
2023-02-16 $33.45 $33.53 $33.42 $33.42 $33.42 118,406
2023-02-15 $33.55 $33.64 $33.50 $33.64 $33.64 51,443
2023-02-14 $33.57 $33.72 $33.50 $33.62 $33.62 40,503
2023-02-13 $33.56 $33.76 $33.56 $33.76 $33.76 27,619
2023-02-10 $33.55 $33.65 $33.53 $33.62 $33.62 27,898
2023-02-09 $33.91 $33.91 $33.52 $33.60 $33.60 26,079
2023-02-08 $33.82 $33.83 $33.65 $33.72 $33.72 41,775
2023-02-07 $33.69 $33.89 $33.61 $33.85 $33.85 17,223
2023-02-06 $33.63 $33.76 $33.63 $33.73 $33.73 13,308
2023-02-03 $33.85 $34.01 $33.79 $33.84 $33.84 11,273
2023-02-02 $33.87 $34.07 $33.83 $34.07 $34.07 20,467
2023-02-01 $33.62 $33.78 $33.53 $33.69 $33.69 19,556
2023-01-31 $33.50 $33.61 $33.50 $33.61 $33.61 1,366,119
2023-01-30 $33.59 $33.59 $33.50 $33.54 $33.54 27,167
2023-01-27 $33.54 $33.69 $33.54 $33.59 $33.59 19,416
2023-01-26 $33.48 $33.60 $33.46 $33.55 $33.55 248,605
2023-01-25 $33.40 $33.48 $33.32 $33.44 $33.44 913,155
2023-01-24 $33.42 $33.50 $33.39 $33.47 $33.47 568,660
2023-01-23 $33.38 $33.55 $33.38 $33.55 $33.55 62,913
2023-01-20 $33.32 $33.38 $33.30 $33.37 $33.37 15,432
2023-01-19 $33.28 $33.36 $33.27 $33.31 $33.31 31,894
2023-01-18 $33.50 $33.50 $33.35 $33.35 $33.35 15,923
2023-01-17 $33.45 $33.52 $33.42 $33.46 $33.46 19,865
2023-01-13 $33.42 $33.50 $33.39 $33.50 $33.50 381,046
2023-01-12 $33.43 $33.53 $33.43 $33.49 $33.49 23,122
2023-01-11 $33.45 $33.49 $33.41 $33.49 $33.49 11,006
2023-01-10 $33.38 $33.41 $33.35 $33.36 $33.36 8,539
2023-01-09 $33.47 $33.50 $33.34 $33.34 $33.34 23,196
2023-01-06 $33.30 $33.43 $33.30 $33.41 $33.41 24,831
2023-01-05 $33.31 $33.34 $33.25 $33.33 $33.33 190,641
2023-01-04 $33.27 $33.39 $33.26 $33.35 $33.35 62,742
2023-01-03 $33.32 $33.34 $33.26 $33.27 $33.27 10,485
2022-12-30 $33.27 $33.35 $33.24 $33.33 $33.33 16,826
2022-12-29 $33.39 $33.39 $33.28 $33.31 $33.31 35,569
2022-12-28 $33.26 $33.32 $33.23 $33.24 $33.24 11,928
2022-12-27 $33.31 $33.34 $33.27 $33.27 $33.27 11,182
2022-12-23 $33.27 $33.35 $33.24 $33.29 $33.29 26,442
2022-12-22 $33.28 $33.34 $33.21 $33.34 $33.34 26,060
2022-12-21 $33.39 $33.44 $33.33 $33.44 $33.44 955,826
2022-12-20 $33.28 $33.37 $33.25 $33.26 $33.26 98,280
2022-12-19 $33.35 $33.35 $33.28 $33.29 $33.29 3,508
2022-12-16 $33.36 $33.41 $33.29 $33.41 $33.41 91,310
2022-12-15 $33.51 $33.52 $33.40 $33.48 $33.48 9,453
2022-12-14 $33.90 $33.96 $33.70 $33.71 $33.71 10,810
2022-12-13 $34.15 $34.15 $33.80 $33.91 $33.91 13,365
2022-12-12 $33.60 $33.82 $33.60 $33.82 $33.82 14,295
2022-12-09 $33.56 $33.74 $33.56 $33.64 $33.64 22,477
2022-12-08 $33.63 $33.75 $33.63 $33.72 $33.72 34,409
2022-12-07 $33.56 $33.66 $33.56 $33.63 $33.63 35,317
2022-12-06 $33.73 $33.73 $33.52 $33.64 $33.64 54,618
2022-12-05 $34.03 $34.03 $33.75 $33.81 $33.81 19,397
2022-12-02 $33.88 $34.13 $33.88 $34.11 $34.11 65,786
2022-12-01 $34.15 $34.18 $34.00 $34.15 $34.15 24,287
2022-11-30 $33.66 $34.15 $33.63 $34.10 $34.10 47,320
2022-11-29 $33.68 $33.74 $33.65 $33.71 $33.71 9,091
2022-11-28 $33.85 $33.85 $33.66 $33.73 $33.73 30,265
2022-11-25 $33.92 $33.96 $33.89 $33.91 $33.91 3,929
2022-11-23 $33.87 $33.98 $33.86 $33.91 $33.91 23,460
2022-11-22 $33.76 $33.88 $33.75 $33.84 $33.84 5,192
2022-11-21 $33.71 $33.78 $33.65 $33.73 $33.73 13,551
2022-11-18 $33.84 $33.84 $33.68 $33.77 $33.77 35,469
2022-11-17 $33.64 $33.81 $33.62 $33.72 $33.72 19,898
2022-11-16 $33.82 $33.84 $33.73 $33.74 $33.74 12,056
2022-11-15 $33.94 $34.00 $33.81 $33.84 $33.84 18,864
2022-11-14 $33.84 $33.97 $33.73 $33.73 $33.73 16,192
2022-11-11 $33.90 $33.95 $33.80 $33.88 $33.88 18,057
2022-11-10 $33.59 $33.80 $33.59 $33.78 $33.78 84,197
2022-11-09 $33.35 $33.38 $33.21 $33.26 $33.26 53,222
2022-11-08 $33.36 $33.52 $33.31 $33.41 $33.41 11,504
2022-11-07 $33.31 $33.40 $33.28 $33.40 $33.40 115,680
2022-11-04 $33.25 $33.35 $33.11 $33.32 $33.32 16,305
2022-11-03 $33.08 $33.27 $33.08 $33.19 $33.19 17,440
2022-11-02 $33.56 $33.65 $33.19 $33.19 $33.19 25,793
2022-11-01 $33.50 $33.61 $33.47 $33.55 $33.55 48,324
2022-10-31 $33.64 $33.64 $33.53 $33.57 $33.57 47,535
2022-10-28 $33.46 $33.69 $33.46 $33.66 $33.66 35,660
2022-10-27 $33.48 $33.52 $33.37 $33.37 $33.37 13,903
2022-10-26 $33.45 $33.64 $33.41 $33.41 $33.41 24,422
2022-10-25 $33.44 $33.59 $33.44 $33.58 $33.58 47,750
2022-10-24 $33.37 $33.42 $33.23 $33.40 $33.40 33,205
2022-10-21 $32.95 $33.29 $32.95 $33.29 $33.29 21,492
2022-10-20 $33.05 $33.16 $32.96 $32.99 $32.99 19,167
2022-10-19 $33.06 $33.14 $32.99 $33.09 $33.09 40,933
2022-10-18 $33.22 $33.22 $33.07 $33.12 $33.12 6,588
2022-10-17 $32.98 $33.02 $32.95 $33.01 $33.01 16,224
2022-10-14 $32.98 $32.98 $32.74 $32.75 $32.75 12,360
2022-10-13 $32.59 $32.98 $32.59 $32.98 $32.98 6,229
2022-10-12 $32.75 $32.80 $32.70 $32.71 $32.71 10,986
2022-10-11 $32.67 $32.84 $32.67 $32.73 $32.73 10,608
2022-10-10 $32.78 $32.82 $32.74 $32.79 $32.79 2,744
2022-10-07 $32.92 $32.93 $32.82 $32.85 $32.85 13,399
2022-10-06 $33.19 $33.26 $33.10 $33.17 $33.17 58,175
2022-10-05 $33.16 $33.34 $33.06 $33.27 $33.27 126,949
2022-10-04 $33.21 $33.29 $33.17 $33.27 $33.27 41,796
2022-10-03 $32.76 $33.00 $32.74 $32.91 $32.91 33,732
2022-09-30 $32.78 $32.87 $32.67 $32.67 $32.67 11,694
2022-09-29 $32.84 $32.84 $32.72 $32.82 $32.82 29,945
2022-09-28 $32.81 $33.13 $32.81 $33.09 $33.09 18,000
2022-09-27 $32.95 $33.00 $32.76 $32.85 $32.85 58,009
2022-09-26 $32.90 $33.08 $32.82 $32.92 $32.92 19,372
2022-09-23 $33.14 $33.14 $32.88 $32.98 $32.98 16,965
2022-09-22 $33.19 $33.30 $33.15 $33.25 $33.25 18,347
2022-09-21 $33.56 $33.66 $33.33 $33.34 $33.34 47,389
2022-09-20 $33.49 $33.61 $33.45 $33.57 $33.57 12,009
2022-09-19 $33.43 $33.70 $33.43 $33.70 $33.70 10,117
2022-09-16 $33.49 $33.60 $33.44 $33.59 $33.59 14,686
2022-09-15 $33.73 $33.86 $33.66 $33.73 $33.73 17,177
2022-09-14 $33.81 $33.89 $33.73 $33.82 $33.82 20,331
2022-09-13 $34.10 $34.12 $33.76 $33.78 $33.78 34,866
2022-09-12 $34.37 $34.51 $34.37 $34.46 $34.46 12,908
2022-09-09 $34.12 $34.33 $34.12 $34.30 $34.30 12,039
2022-09-08 $33.95 $34.10 $33.88 $34.05 $34.05 8,523
2022-09-07 $33.79 $33.97 $33.74 $33.95 $33.95 20,177
2022-09-06 $33.78 $33.79 $33.65 $33.68 $33.68 4,300
2022-09-02 $34.03 $34.15 $33.74 $33.82 $33.82 12,347
2022-09-01 $33.75 $33.92 $33.69 $33.92 $33.92 17,591
2022-08-31 $34.09 $34.09 $33.91 $33.91 $33.91 11,709
2022-08-30 $34.21 $34.21 $33.93 $34.02 $34.02 8,854
2022-08-29 $34.17 $34.28 $34.11 $34.21 $34.21 60,435
2022-08-26 $34.88 $34.88 $34.32 $34.32 $34.32 11,786
2022-08-25 $34.68 $34.84 $34.68 $34.83 $34.83 7,467
2022-08-24 $34.53 $34.67 $34.53 $34.63 $34.63 29,188
2022-08-23 $34.67 $34.67 $34.56 $34.58 $34.58 8,164
2022-08-22 $34.73 $34.76 $34.57 $34.58 $34.58 22,156
2022-08-19 $35.02 $35.03 $34.93 $34.98 $34.98 63,168
2022-08-18 $35.16 $35.26 $35.10 $35.20 $35.20 9,304
2022-08-17 $35.08 $35.20 $35.08 $35.15 $35.15 9,088
2022-08-16 $35.24 $35.37 $35.15 $35.26 $35.26 6,756
2022-08-15 $35.00 $35.26 $35.00 $35.26 $35.26 25,274
2022-08-12 $34.96 $35.17 $34.96 $35.17 $35.17 17,175
2022-08-11 $35.00 $35.07 $34.83 $34.86 $34.86 28,368
2022-08-10 $34.80 $34.90 $34.79 $34.85 $34.85 6,883
2022-08-09 $34.61 $34.61 $34.46 $34.54 $34.54 5,169
2022-08-08 $34.71 $34.73 $34.53 $34.62 $34.62 2,383
2022-08-05 $34.37 $34.62 $34.37 $34.59 $34.59 244,489
2022-08-04 $34.62 $34.66 $34.57 $34.66 $34.66 8,791
2022-08-03 $34.53 $34.65 $34.50 $34.65 $34.65 10,537
2022-08-02 $34.41 $34.59 $34.39 $34.43 $34.43 14,834
2022-08-01 $34.45 $34.57 $34.44 $34.49 $34.49 9,523
2022-07-29 $34.34 $34.59 $34.34 $34.52 $34.52 11,142
2022-07-28 $34.01 $34.30 $34.01 $34.29 $34.29 4,613
2022-07-27 $33.90 $34.11 $33.81 $34.11 $34.11 21,804
2022-07-26 $33.76 $33.79 $33.69 $33.72 $33.72 14,983
2022-07-25 $33.94 $33.94 $33.79 $33.86 $33.86 1,442
2022-07-22 $34.01 $34.01 $33.77 $33.91 $33.91 169,899
2022-07-21 $33.79 $33.97 $33.76 $33.97 $33.97 14,980
2022-07-20 $33.71 $33.89 $33.71 $33.86 $33.86 19,519
2022-07-19 $33.45 $33.74 $33.45 $33.74 $33.74 7,227
2022-07-18 $33.55 $33.60 $33.35 $33.35 $33.35 75,536
2022-07-15 $33.35 $33.46 $33.31 $33.44 $33.44 33,639
2022-07-14 $32.97 $33.24 $32.91 $33.21 $33.21 43,026
2022-07-13 $33.11 $33.33 $33.08 $33.29 $33.29 7,825
2022-07-12 $33.40 $33.49 $33.28 $33.33 $33.33 23,535
2022-07-11 $33.57 $33.57 $33.41 $33.46 $33.46 251,639
2022-07-08 $33.52 $33.71 $33.52 $33.59 $33.59 4,061
2022-07-07 $33.43 $33.67 $33.43 $33.62 $33.62 12,144
2022-07-06 $33.34 $33.51 $33.31 $33.40 $33.40 27,893
2022-07-05 $33.14 $33.36 $33.13 $33.36 $33.36 3,000
2022-07-01 $33.22 $33.33 $33.10 $33.33 $33.33 10,036
2022-06-30 $33.11 $33.31 $33.11 $33.18 $33.18 2,513
2022-06-29 $33.30 $33.37 $33.24 $33.30 $33.30 26,925
2022-06-28 $33.77 $33.83 $33.37 $33.39 $33.39 30,741
2022-06-27 $33.61 $33.75 $33.59 $33.68 $33.68 35,429
2022-06-24 $33.48 $33.69 $33.37 $33.65 $33.65 7,758
2022-06-23 $33.14 $33.30 $33.06 $33.25 $33.25 9,857
2022-06-22 $32.99 $33.26 $32.99 $33.14 $33.14 17,525
2022-06-21 $32.92 $33.19 $32.92 $33.13 $33.13 22,630
2022-06-17 $32.82 $32.89 $32.69 $32.82 $32.82 22,122
2022-06-16 $32.87 $32.88 $32.67 $32.77 $32.77 15,539
2022-06-15 $33.16 $33.41 $33.00 $33.26 $33.26 65,217
2022-06-14 $33.16 $33.17 $32.87 $33.05 $33.05 8,900
2022-06-13 $33.43 $33.44 $33.02 $33.06 $33.06 21,925
2022-06-10 $33.85 $33.86 $33.75 $33.77 $33.77 22,044
2022-06-09 $34.50 $34.51 $34.23 $34.25 $34.25 18,535
2022-06-08 $34.66 $34.73 $34.51 $34.59 $34.59 29,069
2022-06-07 $34.47 $34.78 $34.47 $34.77 $34.77 10,968
2022-06-06 $34.73 $34.73 $34.54 $34.61 $34.61 12,904
2022-06-03 $34.59 $34.64 $34.44 $34.57 $34.57 19,144
2022-06-02 $34.35 $34.79 $34.35 $34.79 $34.79 112,018
2022-06-01 $34.69 $34.69 $34.34 $34.52 $34.52 25,316
2022-05-31 $34.50 $34.75 $34.50 $34.64 $34.64 33,931
2022-05-27 $34.37 $34.67 $34.37 $34.67 $34.67 18,098
2022-05-26 $34.09 $34.37 $34.09 $34.34 $34.34 22,058
2022-05-25 $33.90 $34.06 $33.83 $34.01 $34.01 841,454
2022-05-24 $33.80 $33.90 $33.58 $33.90 $33.90 61,965
2022-05-23 $33.74 $33.99 $33.74 $33.93 $33.93 14,268
2022-05-20 $33.85 $33.85 $33.35 $33.66 $33.66 41,193
2022-05-19 $33.68 $33.85 $33.65 $33.68 $33.68 18,020
2022-05-18 $34.25 $34.25 $33.72 $33.75 $33.75 37,695
2022-05-17 $34.30 $34.42 $34.21 $34.42 $34.42 18,845
2022-05-16 $34.05 $34.21 $34.00 $34.13 $34.13 17,582
2022-05-13 $34.07 $34.20 $34.03 $34.19 $34.19 13,330
2022-05-12 $33.75 $33.82 $33.53 $33.75 $33.75 18,922
2022-05-11 $34.02 $34.20 $33.79 $33.81 $33.81 48,491
2022-05-10 $34.13 $34.20 $33.96 $34.05 $34.05 20,626
2022-05-09 $34.25 $34.25 $33.98 $34.04 $34.04 12,822
2022-05-06 $34.37 $34.54 $34.33 $34.46 $34.46 16,348
2022-05-05 $34.94 $34.94 $34.44 $34.52 $34.52 18,936
2022-05-04 $34.67 $35.13 $34.60 $35.13 $35.13 17,473
2022-05-03 $34.64 $34.71 $34.60 $34.64 $34.64 13,554
2022-05-02 $34.46 $34.59 $34.34 $34.59 $34.59 4,587
2022-04-29 $34.81 $34.82 $34.51 $34.51 $34.51 16,560
2022-04-28 $34.79 $35.14 $34.79 $35.03 $35.03 4,930
2022-04-27 $34.87 $34.87 $34.70 $34.72 $34.72 14,674
2022-04-26 $34.99 $35.01 $34.70 $34.77 $34.77 15,852
2022-04-25 $34.90 $35.16 $34.80 $35.04 $35.04 11,754
2022-04-22 $35.33 $35.33 $35.04 $35.04 $35.04 13,661
2022-04-21 $35.85 $35.85 $35.42 $35.43 $35.43 12,583
2022-04-20 $35.68 $35.74 $35.58 $35.65 $35.65 63,518
2022-04-19 $35.46 $35.67 $35.46 $35.64 $35.64 104,430
2022-04-18 $35.36 $35.50 $35.36 $35.41 $35.41 24,486
2022-04-14 $35.62 $35.63 $35.45 $35.52 $35.52 11,754
2022-04-13 $35.51 $35.66 $35.51 $35.63 $35.63 31,822
2022-04-12 $35.59 $35.59 $35.40 $35.41 $35.41 8,852
2022-04-11 $35.61 $35.62 $35.50 $35.50 $35.50 11,295
2022-04-08 $35.67 $35.82 $35.67 $35.67 $35.67 8,907
2022-04-07 $35.62 $35.82 $35.62 $35.76 $35.76 26,644
2022-04-06 $35.71 $35.73 $35.58 $35.65 $35.65 11,140
2022-04-05 $35.97 $35.99 $35.77 $35.77 $35.77 27,668
2022-04-04 $35.91 $35.94 $35.90 $35.93 $35.93 7,697
2022-04-01 $35.88 $35.91 $35.80 $35.84 $35.84 36,162
2022-03-31 $35.96 $36.06 $35.81 $35.81 $35.81 28,723
2022-03-30 $36.01 $36.08 $35.94 $36.02 $36.02 16,147
2022-03-29 $36.08 $36.11 $35.98 $36.11 $36.11 55,962
2022-03-28 $35.87 $35.92 $35.80 $35.92 $35.92 18,879
2022-03-25 $35.68 $35.85 $35.68 $35.85 $35.85 7,063
2022-03-24 $35.69 $35.86 $35.65 $35.83 $35.83 43,359
2022-03-23 $35.66 $35.78 $35.61 $35.61 $35.61 37,521
2022-03-22 $35.74 $35.82 $35.73 $35.82 $35.82 13,390
2022-03-21 $35.74 $35.74 $35.57 $35.66 $35.66 12,606
2022-03-18 $35.45 $35.69 $35.45 $35.64 $35.64 69,552
2022-03-17 $35.34 $35.57 $35.34 $35.53 $35.53 34,350
2022-03-16 $35.22 $35.34 $34.77 $35.29 $35.29 118,772
2022-03-15 $34.89 $35.07 $34.80 $35.04 $35.04 53,899
2022-03-14 $34.80 $34.98 $34.64 $34.69 $34.69 59,255
2022-03-11 $35.05 $35.10 $34.85 $34.85 $34.85 49,307
2022-03-10 $34.97 $35.07 $34.84 $35.01 $35.01 83,949
2022-03-09 $34.95 $35.19 $34.95 $35.12 $35.12 109,720
2022-03-08 $34.94 $35.12 $34.69 $34.77 $34.77 137,549
2022-03-07 $35.22 $35.22 $34.88 $34.88 $34.88 401,397
2022-03-04 $35.18 $35.33 $35.15 $35.29 $35.29 97,383
2022-03-03 $35.49 $35.55 $35.31 $35.40 $35.40 100,279
2022-03-02 $35.22 $35.53 $35.22 $35.50 $35.50 112,933
2022-03-01 $35.34 $35.48 $35.13 $35.19 $35.19 55,266
2022-02-28 $35.25 $35.51 $35.25 $35.41 $35.41 85,068
2022-02-25 $35.28 $35.53 $35.22 $35.52 $35.52 188,175
2022-02-24 $34.66 $35.21 $34.61 $35.20 $35.20 456,024
2022-02-23 $35.35 $35.35 $34.97 $34.98 $34.98 182,602
2022-02-22 $35.36 $35.44 $35.13 $35.21 $35.21 183,506
2022-02-18 $35.31 $35.44 $34.84 $35.39 $35.39 416,353
2022-02-17 $35.35 $35.44 $35.33 $35.35 $35.35 25,940
2022-02-16 $35.35 $35.37 $35.32 $35.37 $35.37 40,098
2022-02-15 $35.40 $35.44 $35.30 $35.33 $35.33 32,384
2022-02-14 $35.27 $35.32 $35.20 $35.26 $35.26 8,110
2022-02-11 $35.37 $35.39 $35.18 $35.25 $35.25 17,991
2022-02-10 $35.29 $35.39 $35.28 $35.30 $35.30 221,624
2022-02-09 $35.38 $35.39 $35.31 $35.35 $35.35 18,899
2022-02-08 $35.24 $35.36 $35.24 $35.31 $35.31 36,570
2022-02-07 $35.26 $35.29 $35.21 $35.25 $35.25 19,452
2022-02-04 $35.20 $35.30 $35.12 $35.21 $35.21 18,719
2022-02-03 $35.32 $35.32 $35.13 $35.16 $35.16 19,545
2022-02-02 $35.24 $35.28 $35.23 $35.27 $35.27 10,840
2022-02-01 $35.16 $35.24 $35.16 $35.24 $35.24 21,835
2022-01-31 $34.91 $35.15 $34.91 $35.15 $35.15 15,732
2022-01-28 $34.68 $35.04 $34.64 $35.04 $35.04 19,586
2022-01-27 $34.79 $34.93 $34.67 $34.71 $34.71 16,873
2022-01-26 $34.94 $34.95 $34.65 $34.70 $34.70 542,612
2022-01-25 $34.54 $34.85 $34.54 $34.75 $34.75 21,906
2022-01-24 $34.47 $34.85 $34.40 $34.85 $34.85 44,800
2022-01-21 $34.94 $35.03 $34.83 $34.86 $34.86 22,331
2022-01-20 $35.17 $35.21 $35.05 $35.05 $35.05 8,624
2022-01-19 $35.23 $35.23 $35.09 $35.09 $35.09 113,860
2022-01-18 $35.16 $35.20 $35.11 $35.17 $35.17 8,203
2022-01-14 $35.18 $35.23 $35.17 $35.22 $35.22 17,696
2022-01-13 $35.27 $35.31 $35.20 $35.21 $35.21 29,108
2022-01-12 $35.26 $35.34 $35.26 $35.27 $35.27 132,213
2022-01-11 $35.19 $35.27 $35.19 $35.24 $35.24 4,712
2022-01-10 $35.14 $35.24 $35.14 $35.24 $35.24 2,848
2022-01-07 $35.23 $35.32 $35.21 $35.31 $35.31 18,372
2022-01-06 $35.26 $35.28 $35.20 $35.27 $35.27 11,514
2022-01-05 $35.26 $35.31 $35.24 $35.25 $35.25 22,816
2022-01-04 $35.27 $35.30 $35.25 $35.28 $35.28 9,092
2022-01-03 $35.29 $35.31 $35.24 $35.26 $35.26 17,848
2021-12-31 $35.18 $35.30 $35.18 $35.24 $35.24 38,910
2021-12-30 $35.25 $35.28 $35.23 $35.23 $35.23 10,456
2021-12-29 $35.22 $35.25 $35.22 $35.24 $35.24 11,393
2021-12-28 $35.22 $35.24 $35.21 $35.22 $35.22 3,642
2021-12-27 $35.18 $35.23 $35.18 $35.21 $35.21 11,518
2021-12-23 $35.16 $35.20 $35.16 $35.16 $35.16 5,572
2021-12-22 $35.12 $35.22 $35.08 $35.22 $35.22 116,303
2021-12-21 $34.99 $35.07 $34.96 $35.04 $35.04 8,676
2021-12-20 $34.89 $34.96 $34.83 $34.92 $34.92 6,307
2021-12-17 $35.03 $35.08 $34.98 $34.98 $34.98 7,629
2021-12-16 $35.09 $35.10 $35.01 $35.04 $35.04 17,313
2021-12-15 $35.00 $35.10 $34.83 $35.10 $35.10 3,173
2021-12-14 $34.99 $35.02 $34.95 $35.00 $35.00 7,081
2021-12-13 $35.15 $35.15 $35.04 $35.04 $35.04 30,348
2021-12-10 $35.06 $35.09 $35.06 $35.09 $35.09 7,460
2021-12-09 $35.04 $35.08 $35.01 $35.03 $35.03 14,316
2021-12-08 $35.03 $35.07 $35.01 $35.05 $35.05 16,671
2021-12-07 $35.00 $35.10 $34.98 $35.00 $35.00 51,771
2021-12-06 $34.81 $34.94 $34.79 $34.83 $34.83 2,858
2021-12-03 $34.83 $34.83 $34.58 $34.76 $34.76 20,831
2021-12-02 $34.67 $34.88 $34.65 $34.78 $34.78 60,308
2021-12-01 $34.88 $34.93 $34.71 $34.71 $34.71 92,851
2021-11-30 $34.92 $34.97 $34.79 $34.80 $34.80 42,910
2021-11-29 $34.98 $35.01 $34.95 $34.99 $34.99 13,656
2021-11-26 $34.79 $34.95 $34.79 $34.85 $34.85 5,661
2021-11-24 $35.11 $35.15 $35.04 $35.14 $35.14 82,853
2021-11-23 $35.03 $35.05 $35.02 $35.05 $35.05 4,619
2021-11-22 $35.09 $35.13 $35.04 $35.04 $35.04 29,456
2021-11-19 $35.07 $35.12 $35.07 $35.07 $35.07 34,229
2021-11-18 $35.06 $35.14 $35.05 $35.10 $35.10 38,026
2021-11-17 $35.05 $35.13 $35.01 $35.13 $35.13 12,242
2021-11-16 $35.10 $35.11 $35.07 $35.10 $35.10 9,466
2021-11-15 $35.07 $35.13 $35.01 $35.13 $35.13 8,269
2021-11-12 $35.00 $35.12 $35.00 $35.08 $35.08 40,643
2021-11-11 $34.98 $35.01 $34.96 $35.01 $35.01 11,867
2021-11-10 $35.03 $35.03 $34.92 $34.97 $34.97 87,043
2021-11-09 $34.98 $35.08 $34.97 $35.02 $35.02 18,184
2021-11-08 $35.03 $35.13 $34.97 $35.05 $35.05 23,157
2021-11-05 $35.03 $35.05 $34.99 $35.05 $35.05 31,081
2021-11-04 $35.12 $35.12 $34.98 $35.00 $35.00 38,659
2021-11-03 $34.94 $35.00 $34.93 $35.00 $35.00 18,319
2021-11-02 $34.91 $34.99 $34.91 $34.97 $34.97 25,326
2021-11-01 $34.92 $35.00 $34.89 $34.95 $34.95 78,069
2021-10-29 $34.87 $35.00 $34.87 $34.94 $34.94 37,686
2021-10-28 $34.88 $34.95 $34.88 $34.92 $34.92 11,864
2021-10-27 $34.87 $34.96 $34.86 $34.90 $34.90 17,013
2021-10-26 $34.91 $35.00 $34.84 $34.93 $34.93 58,166
2021-10-25 $34.84 $34.92 $34.83 $34.90 $34.90 12,511
2021-10-22 $34.84 $34.90 $34.79 $34.87 $34.87 444,784
2021-10-21 $34.86 $34.97 $34.80 $34.91 $34.91 13,295
2021-10-20 $34.79 $34.94 $34.66 $34.82 $34.82 14,829
2021-10-19 $34.89 $34.91 $34.76 $34.84 $34.84 72,134
2021-10-18 $34.70 $34.85 $34.70 $34.73 $34.73 42,840
2021-10-15 $34.70 $34.84 $34.69 $34.71 $34.71 86,766
2021-10-14 $34.59 $34.70 $34.59 $34.66 $34.66 7,170
2021-10-13 $34.51 $34.51 $34.45 $34.50 $34.50 2,712
2021-10-12 $34.45 $34.52 $34.43 $34.49 $34.49 11,172
2021-10-11 $34.57 $34.65 $34.47 $34.51 $34.51 4,563
2021-10-08 $34.53 $34.64 $34.51 $34.56 $34.56 22,522
2021-10-07 $34.61 $34.63 $34.51 $34.55 $34.55 5,528
2021-10-06 $34.29 $34.42 $34.28 $34.42 $34.42 6,058
2021-10-05 $34.45 $34.50 $34.41 $34.44 $34.44 16,782
2021-10-04 $34.38 $34.47 $34.23 $34.25 $34.25 12,480
2021-10-01 $34.32 $34.51 $34.23 $34.50 $34.50 13,404
2021-09-30 $34.40 $34.49 $34.25 $34.25 $34.25 44,276
2021-09-29 $34.42 $34.51 $34.36 $34.36 $34.36 45,500
2021-09-28 $34.47 $34.47 $34.31 $34.35 $34.35 8,241
2021-09-27 $34.56 $34.68 $34.56 $34.56 $34.56 109,732
2021-09-24 $34.54 $34.67 $34.54 $34.59 $34.59 7,731
2021-09-23 $34.47 $34.63 $34.47 $34.56 $34.56 9,516
2021-09-22 $34.49 $34.51 $34.42 $34.43 $34.43 16,191
2021-09-21 $34.31 $34.38 $34.31 $34.32 $34.32 35,406
2021-09-20 $34.16 $34.41 $34.15 $34.30 $34.30 37,506
2021-09-17 $34.58 $34.61 $34.53 $34.53 $34.53 39,884
2021-09-16 $34.52 $34.63 $34.52 $34.58 $34.58 49,868
2021-09-15 $34.54 $34.68 $34.53 $34.68 $34.68 11,653
2021-09-14 $34.63 $34.63 $34.50 $34.51 $34.51 10,571
2021-09-13 $34.61 $34.65 $34.49 $34.54 $34.54 10,981
2021-09-10 $34.73 $34.73 $34.52 $34.52 $34.52 4,233
2021-09-09 $34.67 $34.70 $34.57 $34.58 $34.58 19,772
2021-09-08 $34.71 $34.71 $34.56 $34.67 $34.67 15,450
2021-09-07 $34.66 $34.67 $34.61 $34.63 $34.63 5,870
2021-09-03 $34.64 $34.69 $34.64 $34.65 $34.65 5,129
2021-09-02 $34.69 $34.69 $34.63 $34.65 $34.65 14,758
2021-09-01 $34.65 $34.72 $34.63 $34.63 $34.63 38,361
2021-08-31 $34.63 $34.73 $34.62 $34.63 $34.63 3,578
2021-08-30 $34.72 $34.72 $34.62 $34.64 $34.64 58,409
2021-08-27 $34.55 $34.67 $34.55 $34.67 $34.67 38,870
2021-08-26 $34.57 $34.65 $34.53 $34.58 $34.58 11,849
2021-08-25 $34.62 $34.69 $34.56 $34.58 $34.58 31,144
2021-08-24 $34.68 $34.68 $34.54 $34.61 $34.61 51,439
2021-08-23 $34.41 $34.65 $34.41 $34.61 $34.61 17,219
2021-08-20 $34.45 $34.56 $34.44 $34.48 $34.48 45,000
2021-08-19 $34.38 $34.45 $34.35 $34.39 $34.39 28,332
2021-08-18 $34.50 $34.57 $34.39 $34.43 $34.43 13,903
2021-08-17 $34.50 $34.55 $34.42 $34.47 $34.47 24,106
2021-08-16 $34.51 $34.59 $34.50 $34.55 $34.55 11,998
2021-08-13 $34.54 $34.65 $34.54 $34.56 $34.56 3,066
2021-08-12 $34.54 $34.54 $34.52 $34.54 $34.54 4,305
2021-08-11 $34.49 $34.50 $34.47 $34.50 $34.50 10,734
2021-08-10 $34.47 $34.49 $34.45 $34.47 $34.47 10,066
2021-08-09 $34.48 $34.49 $34.40 $34.45 $34.45 12,517
2021-08-06 $34.44 $34.49 $34.42 $34.45 $34.45 25,196
2021-08-05 $34.40 $34.47 $34.38 $34.43 $34.43 17,483
2021-08-04 $34.29 $34.47 $34.29 $34.41 $34.41 8,634
2021-08-03 $34.31 $34.43 $34.30 $34.41 $34.41 6,766
2021-08-02 $34.48 $34.49 $34.32 $34.33 $34.33 31,739
2021-07-30 $34.39 $34.41 $34.32 $34.38 $34.38 3,619
2021-07-29 $34.38 $34.49 $34.38 $34.43 $34.43 8,668
2021-07-28 $34.30 $34.41 $34.29 $34.38 $34.38 11,269
2021-07-27 $34.36 $34.42 $34.28 $34.36 $34.36 9,500
2021-07-26 $34.36 $34.46 $34.35 $34.42 $34.42 8,918
2021-07-23 $34.35 $34.44 $34.32 $34.42 $34.42 20,255
2021-07-22 $34.26 $34.38 $34.26 $34.34 $34.34 10,266
2021-07-21 $34.28 $34.34 $34.22 $34.28 $34.28 32,413
2021-07-20 $34.06 $34.22 $34.06 $34.20 $34.20 108,089
2021-07-19 $34.06 $34.09 $33.92 $34.00 $34.00 33,404
2021-07-16 $34.32 $34.32 $34.22 $34.24 $34.24 10,362
2021-07-15 $34.29 $34.35 $34.24 $34.32 $34.32 10,215
2021-07-14 $34.35 $34.38 $34.30 $34.33 $34.33 7,961
2021-07-13 $34.47 $34.47 $34.27 $34.27 $34.27 4,935
2021-07-12 $34.40 $34.41 $34.33 $34.36 $34.36 21,854
2021-07-09 $34.32 $34.39 $34.32 $34.39 $34.39 7,140
2021-07-08 $34.27 $34.29 $34.18 $34.19 $34.19 6,513
2021-07-07 $34.42 $34.42 $34.26 $34.34 $34.34 4,410
2021-07-06 $34.29 $34.32 $34.22 $34.30 $34.30 9,356
2021-07-02 $34.27 $34.36 $34.27 $34.36 $34.36 2,011
2021-07-01 $34.22 $34.36 $34.21 $34.24 $34.24 44,270
2021-06-30 $34.20 $34.32 $34.19 $34.23 $34.23 23,894
2021-06-29 $34.22 $34.32 $34.18 $34.25 $34.25 13,958
2021-06-28 $34.20 $34.31 $34.16 $34.21 $34.21 20,339
2021-06-25 $34.16 $34.30 $34.16 $34.30 $34.30 16,466
2021-06-24 $34.22 $34.28 $34.14 $34.14 $34.14 12,912
2021-06-23 $34.12 $34.22 $34.11 $34.15 $34.15 19,017
2021-06-22 $34.04 $34.23 $34.01 $34.10 $34.10 17,289
2021-06-21 $33.77 $34.05 $33.77 $34.04 $34.04 395,025
2021-06-18 $33.95 $34.01 $33.85 $33.91 $33.91 21,993
2021-06-17 $34.05 $34.13 $34.01 $34.07 $34.07 6,692
2021-06-16 $34.07 $34.14 $33.98 $34.05 $34.05 8,275
2021-06-15 $34.06 $34.15 $34.03 $34.11 $34.11 19,655
2021-06-14 $34.04 $34.15 $34.01 $34.11 $34.11 25,598
2021-06-11 $34.06 $34.16 $34.04 $34.11 $34.11 5,587
2021-06-10 $34.00 $34.14 $33.98 $34.12 $34.12 48,086
2021-06-09 $33.99 $34.09 $33.95 $34.01 $34.01 22,321
2021-06-08 $33.99 $34.08 $33.94 $34.02 $34.02 15,949
2021-06-07 $33.97 $34.08 $33.93 $33.97 $33.97 13,836
2021-06-04 $33.92 $34.02 $33.92 $34.02 $34.02 7,490
2021-06-03 $33.81 $33.95 $33.81 $33.91 $33.91 18,645
2021-06-02 $34.00 $34.00 $33.88 $33.89 $33.89 63,138
2021-06-01 $33.90 $34.02 $33.83 $33.89 $33.89 127,997
2021-05-28 $33.88 $34.01 $33.88 $33.94 $33.94 107,197
2021-05-27 $33.90 $33.95 $33.83 $33.95 $33.95 4,265
2021-05-26 $33.79 $33.93 $33.78 $33.86 $33.86 20,987
2021-05-25 $33.82 $33.92 $33.77 $33.82 $33.82 22,814
2021-05-24 $33.98 $33.98 $33.73 $33.92 $33.92 47,381
2021-05-21 $33.82 $33.82 $33.65 $33.71 $33.71 11,378
2021-05-20 $33.59 $33.78 $33.57 $33.75 $33.75 15,666
2021-05-19 $33.38 $33.52 $33.37 $33.52 $33.52 8,652
2021-05-18 $33.69 $33.76 $33.63 $33.63 $33.63 12,149
2021-05-17 $33.68 $33.79 $33.62 $33.77 $33.77 19,957
2021-05-14 $33.66 $33.80 $33.64 $33.79 $33.79 11,611
2021-05-13 $33.40 $33.60 $33.40 $33.58 $33.58 33,532
2021-05-12 $33.61 $33.61 $33.34 $33.38 $33.38 9,335
2021-05-11 $33.57 $33.69 $33.57 $33.67 $33.67 43,524
2021-05-10 $33.97 $33.97 $33.79 $33.79 $33.79 40,409
2021-05-07 $33.85 $33.97 $33.81 $33.92 $33.92 227,842
2021-05-06 $33.85 $33.93 $33.72 $33.82 $33.82 195,405
2021-05-05 $33.73 $33.86 $33.66 $33.74 $33.74 9,136
2021-05-04 $33.70 $33.85 $33.61 $33.71 $33.71 7,618
2021-05-03 $33.76 $33.89 $33.76 $33.82 $33.82 8,025
2021-04-30 $33.74 $33.83 $33.74 $33.83 $33.83 7,515
2021-04-29 $33.96 $33.96 $33.73 $33.84 $33.84 16,936
2021-04-28 $33.75 $33.87 $33.75 $33.80 $33.80 6,094
2021-04-27 $33.78 $33.84 $33.71 $33.79 $33.79 7,540
2021-04-26 $33.88 $33.89 $33.74 $33.78 $33.78 594,032
2021-04-23 $33.62 $33.84 $33.62 $33.78 $33.78 16,107
2021-04-22 $33.74 $33.81 $33.63 $33.75 $33.75 38,521
2021-04-21 $33.75 $33.86 $33.66 $33.79 $33.79 88,590
2021-04-20 $33.66 $33.76 $33.62 $33.70 $33.70 8,325
2021-04-19 $33.78 $33.79 $33.63 $33.75 $33.75 14,564
2021-04-16 $33.87 $33.88 $33.72 $33.88 $33.88 24,807
2021-04-15 $33.80 $33.81 $33.69 $33.69 $33.69 61,057
2021-04-14 $33.69 $33.78 $33.62 $33.69 $33.69 58,074
2021-04-13 $33.76 $33.77 $33.66 $33.69 $33.69 19,169
2021-04-12 $33.70 $33.73 $33.63 $33.65 $33.65 38,540
2021-04-09 $33.62 $33.70 $33.59 $33.68 $33.68 17,541
2021-04-08 $33.68 $33.68 $33.57 $33.59 $33.59 18,589
2021-04-07 $33.69 $33.69 $33.53 $33.55 $33.55 194,149
2021-04-06 $33.50 $33.63 $33.50 $33.55 $33.55 139,249
2021-04-05 $33.54 $33.63 $33.47 $33.59 $33.59 34,256
2021-04-01 $33.31 $33.41 $33.29 $33.38 $33.38 111,070
2021-03-31 $33.26 $33.33 $33.18 $33.19 $33.19 17,994
2021-03-30 $33.07 $33.23 $33.07 $33.19 $33.19 29,389
2021-03-29 $33.19 $33.24 $33.05 $33.17 $33.17 40,726
2021-03-26 $32.86 $33.16 $32.86 $33.16 $33.16 108,565
2021-03-25 $32.93 $33.01 $32.70 $32.98 $32.98 55,811
2021-03-24 $32.94 $33.10 $32.84 $32.84 $32.84 85,659
2021-03-23 $33.22 $33.22 $32.87 $32.88 $32.88 25,501
2021-03-22 $32.93 $33.11 $32.93 $33.03 $33.03 29,765
2021-03-19 $32.84 $33.01 $32.77 $32.94 $32.94 58,420
2021-03-18 $33.03 $33.11 $32.87 $32.94 $32.94 62,254
2021-03-17 $33.04 $33.17 $32.85 $33.14 $33.14 64,871
2021-03-16 $33.01 $33.14 $33.00 $33.11 $33.11 104,872
2021-03-15 $33.01 $33.05 $32.84 $32.97 $32.97 106,962
2021-03-12 $32.80 $32.99 $32.80 $32.99 $32.99 34,774
2021-03-11 $32.82 $32.98 $32.81 $32.94 $32.94 74,917
2021-03-10 $32.82 $32.85 $32.71 $32.83 $32.83 222,818
2021-03-09 $32.57 $32.77 $32.56 $32.62 $32.62 85,672
2021-03-08 $32.60 $32.72 $32.45 $32.52 $32.52 184,359
2021-03-05 $32.28 $32.61 $32.14 $32.61 $32.61 134,202
2021-03-04 $32.47 $32.54 $32.10 $32.28 $32.28 55,714
2021-03-03 $32.59 $32.68 $32.45 $32.54 $32.54 57,475
2021-03-02 $32.77 $32.80 $32.63 $32.75 $32.75 86,285
2021-03-01 $32.59 $32.83 $32.59 $32.79 $32.79 100,856
2021-02-26 $32.55 $32.67 $32.40 $32.51 $32.51 136,426
2021-02-25 $32.81 $32.81 $32.39 $32.52 $32.52 73,994
2021-02-24 $32.64 $32.83 $32.57 $32.78 $32.78 79,985
2021-02-23 $32.51 $32.67 $32.41 $32.63 $32.63 234,158
2021-02-22 $32.57 $32.75 $32.57 $32.66 $32.66 232,387
2021-02-19 $32.69 $32.78 $32.69 $32.70 $32.70 335,093
2021-02-18 $32.81 $32.81 $32.67 $32.69 $32.69 355,545
2021-02-17 $32.76 $32.76 $32.67 $32.69 $32.69 248,807
2021-02-16 $32.70 $32.75 $32.68 $32.69 $32.69 31,341
2021-02-12 $32.80 $32.81 $32.70 $32.73 $32.73 22,174
2021-02-11 $32.66 $32.79 $32.65 $32.78 $32.78 115,269
2021-02-10 $32.66 $32.70 $32.65 $32.70 $32.70 22,058
2021-02-09 $32.72 $32.75 $32.66 $32.68 $32.68 37,195
2021-02-08 $32.78 $32.78 $32.65 $32.67 $32.67 58,324
2021-02-05 $32.64 $32.74 $32.62 $32.72 $32.72 48,618
2021-02-04 $32.60 $32.75 $32.60 $32.70 $32.70 43,122
2021-02-03 $32.56 $32.68 $32.56 $32.65 $32.65 62,684
2021-02-02 $32.50 $32.68 $32.50 $32.68 $32.68 84,074
2021-02-01 $32.48 $32.57 $32.27 $32.56 $32.56 46,835
2021-01-29 $32.31 $32.40 $32.20 $32.35 $32.35 22,460
2021-01-28 $32.61 $32.61 $32.38 $32.53 $32.53 25,810
2021-01-27 $32.58 $32.58 $32.27 $32.28 $32.28 54,262
2021-01-26 $32.68 $32.68 $32.52 $32.59 $32.59 25,620
2021-01-25 $32.65 $32.66 $32.45 $32.66 $32.66 147,651
2021-01-22 $32.57 $32.59 $32.53 $32.56 $32.56 145,533
2021-01-21 $32.59 $32.64 $32.52 $32.56 $32.56 28,760
2021-01-20 $32.56 $32.58 $32.46 $32.54 $32.54 270,824
2021-01-19 $32.75 $32.75 $32.38 $32.45 $32.45 113,934
2021-01-15 $32.50 $32.50 $32.33 $32.36 $32.36 357,844
2021-01-14 $32.48 $32.55 $32.43 $32.43 $32.43 80,253
2021-01-13 $32.41 $32.50 $32.41 $32.44 $32.44 396,429
2021-01-12 $32.39 $32.51 $32.38 $32.41 $32.41 228,643
2021-01-11 $32.47 $32.48 $32.37 $32.40 $32.40 70,930
2021-01-08 $32.41 $32.51 $32.30 $32.44 $32.44 223,492
2021-01-07 $32.33 $32.46 $32.28 $32.40 $32.40 55,382
2021-01-06 $32.28 $32.52 $32.22 $32.23 $32.23 120,236
2021-01-05 $32.20 $32.30 $32.14 $32.23 $32.23 150,466
2021-01-04 $32.39 $32.39 $32.03 $32.18 $32.18 1,139,020
2020-12-31 $32.20 $32.38 $32.20 $32.38 $32.38 24,104
2020-12-30 $32.24 $32.36 $32.24 $32.31 $32.31 47,006
2020-12-29 $32.38 $32.38 $32.20 $32.22 $32.22 67,824
2020-12-28 $32.16 $32.32 $31.94 $32.29 $32.29 32,057
2020-12-24 $32.15 $32.24 $32.15 $32.22 $32.22 16,898
2020-12-23 $32.20 $32.22 $32.17 $32.17 $32.17 35,388
2020-12-22 $32.23 $32.23 $32.07 $32.08 $32.08 55,787
2020-12-21 $32.00 $32.22 $31.98 $32.09 $32.09 34,307
2020-12-18 $32.17 $32.23 $32.13 $32.19 $32.19 57,178
2020-12-17 $32.24 $32.29 $32.22 $32.23 $32.23 51,044
2020-12-16 $32.11 $32.25 $32.11 $32.14 $32.14 32,223
2020-12-15 $32.05 $32.22 $32.01 $32.10 $32.10 41,127
2020-12-14 $32.09 $32.11 $31.97 $31.98 $31.98 36,829
2020-12-11 $32.10 $32.10 $31.93 $32.01 $32.01 21,823
2020-12-10 $31.99 $32.19 $31.99 $32.05 $32.05 66,944
2020-12-09 $32.14 $32.15 $32.03 $32.10 $32.10 232,623
2020-12-08 $32.05 $32.19 $32.05 $32.11 $32.11 284,654
2020-12-07 $32.09 $32.19 $32.06 $32.13 $32.13 40,811
2020-12-04 $32.10 $32.10 $32.04 $32.10 $32.10 27,683
2020-12-03 $32.01 $32.11 $32.00 $32.01 $32.01 58,340
2020-12-02 $31.95 $32.07 $31.95 $32.02 $32.02 78,770
2020-12-01 $32.04 $32.07 $31.92 $32.00 $32.00 49,660
2020-11-30 $31.96 $31.99 $31.79 $31.87 $31.87 59,643
2020-11-27 $31.93 $32.01 $31.90 $31.96 $31.96 6,436
2020-11-25 $32.02 $32.02 $31.85 $31.93 $31.93 55,800
2020-11-24 $31.93 $32.01 $31.87 $31.99 $31.99 497,985
2020-11-23 $31.74 $31.83 $31.66 $31.79 $31.79 276,692
2020-11-20 $31.71 $31.81 $31.66 $31.67 $31.67 39,323
2020-11-19 $31.63 $31.84 $31.58 $31.77 $31.77 108,532
2020-11-18 $31.92 $31.92 $31.62 $31.62 $31.62 47,770
2020-11-17 $31.74 $31.95 $31.72 $31.79 $31.79 799,322
2020-11-16 $31.81 $31.94 $31.74 $31.77 $31.77 42,253
2020-11-13 $31.58 $31.83 $31.58 $31.74 $31.74 62,970
2020-11-12 $31.58 $31.78 $31.50 $31.53 $31.53 26,526
2020-11-11 $31.65 $31.85 $31.59 $31.74 $31.74 20,745
2020-11-10 $31.55 $31.70 $31.53 $31.67 $31.67 46,802
2020-11-09 $32.05 $32.05 $31.55 $31.55 $31.55 84,012
2020-11-06 $31.49 $31.63 $31.38 $31.59 $31.59 466,385
2020-11-05 $31.42 $31.62 $31.41 $31.59 $31.59 60,985
2020-11-04 $31.22 $31.41 $31.22 $31.36 $31.36 29,103
2020-11-03 $31.00 $31.09 $30.91 $31.06 $31.06 21,181
2020-11-02 $30.67 $30.82 $30.66 $30.76 $30.76 74,056
2020-10-30 $30.65 $30.65 $30.41 $30.56 $30.56 61,694
2020-10-29 $30.59 $30.85 $30.59 $30.82 $30.82 42,353
2020-10-28 $30.73 $30.81 $30.58 $30.65 $30.65 97,716
2020-10-27 $31.12 $31.14 $31.01 $31.14 $31.14 59,442
2020-10-26 $31.15 $31.27 $30.98 $31.06 $31.06 182,783
2020-10-23 $31.43 $31.43 $31.24 $31.28 $31.28 94,088
2020-10-22 $31.24 $31.30 $31.21 $31.25 $31.25 18,290
2020-10-21 $31.32 $31.38 $31.23 $31.23 $31.23 13,227
2020-10-20 $31.18 $31.43 $31.18 $31.26 $31.26 50,106
2020-10-19 $31.36 $31.44 $31.13 $31.13 $31.13 42,972
2020-10-16 $31.50 $31.50 $31.33 $31.33 $31.33 114,266
2020-10-15 $31.24 $31.41 $31.24 $31.32 $31.32 28,024
2020-10-14 $31.53 $31.53 $31.31 $31.32 $31.32 58,559
2020-10-13 $31.54 $31.54 $31.34 $31.40 $31.40 300,233
2020-10-12 $31.51 $31.60 $31.40 $31.59 $31.59 112,310
2020-10-09 $31.35 $31.42 $31.29 $31.33 $31.33 45,083
2020-10-08 $31.16 $31.28 $31.13 $31.28 $31.28 34,835
2020-10-07 $31.10 $31.25 $31.00 $31.21 $31.21 132,731
2020-10-06 $31.08 $31.13 $30.85 $31.00 $31.00 179,814
2020-10-05 $30.91 $31.18 $30.89 $31.07 $31.07 170,374
2020-10-02 $30.79 $30.97 $30.78 $30.96 $30.96 99,270
2020-10-01 $30.94 $31.04 $30.87 $30.92 $30.92 1,091,225
2020-09-30 $30.90 $31.05 $30.84 $30.93 $30.93 81,383
2020-09-29 $30.85 $30.92 $30.73 $30.82 $30.82 39,249
2020-09-28 $30.89 $31.01 $30.74 $31.01 $31.01 399,073
2020-09-25 $30.38 $30.72 $30.38 $30.72 $30.72 49,558
2020-09-24 $30.34 $30.63 $30.31 $30.42 $30.42 94,322
2020-09-23 $30.74 $30.79 $30.36 $30.36 $30.36 103,945
2020-09-22 $30.67 $30.79 $30.54 $30.78 $30.78 69,646
2020-09-21 $30.50 $30.60 $30.37 $30.57 $30.57 125,659
2020-09-18 $30.87 $30.91 $30.70 $30.75 $30.75 204,833
2020-09-17 $30.93 $30.99 $30.76 $30.88 $30.88 41,893
2020-09-16 $31.03 $31.19 $30.95 $30.95 $30.95 47,032
2020-09-15 $31.02 $31.25 $30.96 $31.08 $31.08 89,500
2020-09-14 $30.90 $31.16 $30.90 $31.00 $31.00 35,993
2020-09-11 $30.81 $31.00 $30.61 $30.80 $30.80 211,053
2020-09-10 $31.17 $31.18 $30.77 $30.90 $30.90 115,208
2020-09-09 $30.82 $31.16 $30.82 $31.08 $31.08 167,230
2020-09-08 $30.74 $30.94 $30.65 $30.67 $30.67 21,300
2020-09-04 $31.10 $31.19 $30.78 $31.13 $31.13 106,770
2020-09-03 $31.43 $31.43 $31.00 $31.06 $31.06 40,775
2020-09-02 $31.46 $31.48 $31.31 $31.46 $31.46 109,537
2020-09-01 $31.31 $31.39 $31.25 $31.30 $31.30 68,964
2020-08-31 $31.33 $31.36 $31.28 $31.29 $31.29 30,327
2020-08-28 $31.26 $31.43 $31.24 $31.43 $31.43 25,820
2020-08-27 $31.35 $31.42 $31.20 $31.33 $31.33 113,653
2020-08-26 $31.20 $31.38 $31.20 $31.31 $31.31 60,249
2020-08-25 $31.13 $31.27 $31.13 $31.18 $31.18 26,602
2020-08-24 $31.12 $31.21 $31.08 $31.13 $31.13 31,875
2020-08-21 $30.96 $31.12 $30.96 $31.03 $31.03 57,408
2020-08-20 $30.86 $31.16 $30.86 $30.99 $30.99 211,832
2020-08-19 $31.13 $31.23 $30.92 $30.96 $30.96 55,993
2020-08-18 $31.10 $31.12 $30.95 $30.95 $30.95 142,547
2020-08-17 $30.99 $31.09 $30.92 $31.06 $31.06 53,561
2020-08-14 $31.02 $31.05 $30.88 $31.01 $31.01 197,629
2020-08-13 $31.03 $31.09 $30.93 $30.95 $30.95 98,962
2020-08-12 $30.84 $31.08 $30.84 $31.02 $31.02 80,050
2020-08-11 $30.89 $31.07 $30.78 $30.78 $30.78 94,098
2020-08-10 $30.90 $30.99 $30.80 $30.84 $30.84 30,038
2020-08-07 $30.93 $30.94 $30.80 $30.82 $30.82 15,638
2020-08-06 $30.87 $30.94 $30.76 $30.94 $30.94 34,063
2020-08-05 $30.71 $30.90 $30.71 $30.83 $30.83 169,804
2020-08-04 $30.59 $30.78 $30.59 $30.72 $30.72 71,444
2020-08-03 $30.54 $30.76 $30.54 $30.65 $30.65 56,831
2020-07-31 $30.64 $30.66 $30.35 $30.66 $30.66 466,242
2020-07-30 $30.47 $30.58 $30.30 $30.45 $30.45 683,532
2020-07-29 $30.49 $30.64 $30.41 $30.61 $30.61 150,746
2020-07-28 $30.33 $30.54 $30.33 $30.44 $30.44 98,700
2020-07-27 $30.34 $30.52 $30.34 $30.52 $30.52 29,197
2020-07-24 $30.39 $30.45 $30.25 $30.41 $30.41 24,747
2020-07-23 $30.50 $30.63 $30.34 $30.49 $30.49 712,881
2020-07-22 $30.45 $30.63 $30.45 $30.56 $30.56 85,004
2020-07-21 $30.57 $30.67 $30.46 $30.60 $30.60 63,490
2020-07-20 $30.47 $30.59 $30.25 $30.57 $30.57 35,728
2020-07-17 $30.45 $30.47 $30.22 $30.32 $30.32 37,200
2020-07-16 $30.19 $30.41 $30.19 $30.41 $30.41 114,600
2020-07-15 $30.44 $30.49 $30.19 $30.44 $30.44 34,600
2020-07-14 $30.00 $30.31 $30.00 $30.31 $30.31 44,400
2020-07-13 $30.39 $30.50 $30.02 $30.02 $30.02 70,400
2020-07-10 $30.01 $30.44 $30.01 $30.29 $30.29 78,700
2020-07-09 $30.12 $30.21 $29.92 $30.16 $30.16 47,700
2020-07-08 $30.13 $30.22 $30.00 $30.14 $30.14 31,100
2020-07-07 $30.04 $30.30 $30.00 $30.00 $30.00 165,800
2020-07-06 $30.08 $30.28 $30.07 $30.10 $30.10 147,200
2020-07-02 $29.98 $30.18 $29.98 $29.99 $29.99 50,400
2020-07-01 $29.95 $30.00 $29.78 $29.91 $29.91 273,800
2020-06-30 $29.69 $29.97 $29.66 $29.86 $29.86 140,900
2020-06-29 $29.69 $29.69 $29.45 $29.59 $29.59 544,300
2020-06-26 $29.81 $29.81 $29.34 $29.48 $29.48 81,639
2020-06-25 $29.47 $29.85 $29.47 $29.84 $29.84 43,523
2020-06-24 $29.93 $29.94 $29.50 $29.60 $29.60 61,579
2020-06-23 $30.07 $30.10 $29.90 $29.95 $29.95 47,669
2020-06-22 $29.66 $29.96 $29.66 $29.86 $29.86 20,362
2020-06-19 $30.07 $30.08 $29.67 $29.83 $29.83 43,138
2020-06-18 $29.67 $29.91 $29.67 $29.91 $29.91 80,264
2020-06-17 $29.84 $29.99 $29.80 $29.90 $29.90 46,202
2020-06-16 $29.99 $30.00 $29.74 $29.93 $29.93 128,823
2020-06-15 $29.24 $29.70 $29.22 $29.70 $29.70 25,400
2020-06-12 $29.67 $29.76 $29.23 $29.58 $29.58 140,530
2020-06-11 $29.81 $29.85 $29.23 $29.30 $29.30 227,581
2020-06-10 $30.35 $30.39 $30.14 $30.24 $30.24 45,255
2020-06-09 $30.20 $30.40 $30.20 $30.32 $30.32 113,707
2020-06-08 $30.30 $30.49 $30.14 $30.49 $30.49 168,278
2020-06-05 $30.17 $30.32 $30.11 $30.16 $30.16 430,231
2020-06-04 $29.75 $29.98 $29.75 $29.90 $29.90 755,438
2020-06-03 $29.95 $30.00 $29.78 $30.00 $30.00 1,413,365
2020-06-02 $29.63 $29.85 $29.56 $29.75 $29.75 274,711
2020-06-01 $29.45 $29.75 $29.45 $29.63 $29.63 567,152
2020-05-29 $29.39 $29.67 $29.34 $29.67 $29.67 93,043
2020-05-28 $29.73 $29.82 $29.45 $29.46 $29.46 133,472
2020-05-27 $29.41 $29.53 $29.19 $29.46 $29.46 244,201
2020-05-26 $29.50 $29.57 $29.33 $29.36 $29.36 410,106
2020-05-22 $29.10 $29.30 $29.10 $29.24 $29.24 29,975
2020-05-21 $29.16 $29.44 $29.10 $29.11 $29.11 88,162
2020-05-20 $29.29 $29.40 $29.14 $29.34 $29.34 110,064
2020-05-19 $29.07 $29.32 $29.00 $29.10 $29.10 89,902
2020-05-18 $28.93 $29.30 $28.93 $29.07 $29.07 43,475
2020-05-15 $28.65 $28.85 $28.45 $28.83 $28.83 63,454
2020-05-14 $28.61 $28.80 $28.27 $28.68 $28.68 120,323
2020-05-13 $28.67 $28.86 $28.40 $28.61 $28.61 70,784
2020-05-12 $29.20 $29.20 $28.85 $28.85 $28.85 66,372
2020-05-11 $29.03 $29.22 $28.96 $29.04 $29.04 75,695
2020-05-08 $29.04 $29.18 $28.90 $29.03 $29.03 63,203
2020-05-07 $28.94 $29.01 $28.76 $28.87 $28.87 70,862
2020-05-06 $28.82 $28.91 $28.63 $28.75 $28.75 124,056
2020-05-05 $28.84 $28.99 $28.76 $28.82 $28.82 42,657
2020-05-04 $28.59 $28.69 $28.38 $28.65 $28.65 23,389
2020-05-01 $28.79 $28.81 $28.45 $28.59 $28.59 53,799
2020-04-30 $29.17 $29.17 $28.77 $29.10 $29.10 125,791
2020-04-29 $29.10 $29.37 $28.84 $29.26 $29.26 144,492
2020-04-28 $29.16 $29.16 $28.78 $28.86 $28.86 85,088
2020-04-27 $28.60 $28.97 $28.60 $28.84 $28.84 113,829
2020-04-24 $28.41 $28.74 $28.40 $28.71 $28.71 70,443
2020-04-23 $28.61 $28.79 $28.40 $28.42 $28.42 68,045
2020-04-22 $28.36 $28.62 $28.30 $28.45 $28.45 436,704
2020-04-21 $28.10 $28.39 $28.10 $28.36 $28.36 268,486
2020-04-20 $28.75 $28.85 $28.43 $28.58 $28.58 158,069
2020-04-17 $28.37 $28.82 $28.37 $28.80 $28.80 39,750
2020-04-16 $28.56 $28.57 $28.32 $28.47 $28.47 79,970
2020-04-15 $28.48 $28.58 $28.20 $28.52 $28.52 103,705
2020-04-14 $28.48 $28.80 $28.45 $28.79 $28.79 80,500
2020-04-13 $28.23 $28.37 $28.05 $28.37 $28.37 58,760
2020-04-09 $28.52 $28.62 $28.28 $28.51 $28.51 42,154
2020-04-08 $27.80 $28.38 $27.75 $28.38 $28.38 36,744
2020-04-07 $28.05 $28.27 $27.94 $27.97 $27.97 48,946
2020-04-06 $27.72 $27.96 $27.43 $27.90 $27.90 65,260
2020-04-03 $27.02 $27.38 $26.96 $27.17 $27.17 56,323
2020-04-02 $26.86 $27.42 $26.78 $27.38 $27.38 43,998
2020-04-01 $27.23 $27.34 $26.65 $26.86 $26.86 36,998
2020-03-31 $27.79 $27.81 $27.33 $27.54 $27.54 162,908
2020-03-30 $27.14 $27.83 $27.10 $27.83 $27.83 83,855
2020-03-27 $27.41 $27.66 $27.15 $27.32 $27.32 162,800
2020-03-26 $27.46 $27.81 $27.27 $27.80 $27.80 151,677
2020-03-25 $27.33 $27.55 $26.79 $27.17 $27.17 175,089
2020-03-24 $27.39 $27.40 $26.79 $27.11 $27.11 43,531
2020-03-23 $26.45 $26.45 $25.77 $26.28 $26.28 96,001
2020-03-20 $26.49 $27.02 $26.09 $26.29 $26.29 108,820
2020-03-19 $26.07 $26.50 $25.57 $26.49 $26.49 182,480
2020-03-18 $26.71 $26.71 $25.24 $26.06 $26.06 330,922
2020-03-17 $26.08 $27.06 $26.05 $26.72 $26.72 928,295
2020-03-16 $27.46 $28.56 $26.05 $26.34 $26.34 222,408
2020-03-13 $28.07 $28.07 $26.70 $27.98 $27.98 407,525
2020-03-12 $27.85 $28.79 $26.77 $27.00 $27.00 1,796,028
2020-03-11 $28.69 $28.69 $27.94 $28.25 $28.25 298,274
2020-03-10 $28.84 $28.86 $28.11 $28.77 $28.77 1,644,171
2020-03-09 $29.63 $29.95 $27.36 $28.44 $28.44 874,601
2020-03-06 $29.20 $29.61 $28.85 $29.35 $29.35 1,541,972
2020-03-05 $29.44 $29.78 $29.37 $29.45 $29.45 1,599,275
2020-03-04 $29.78 $30.00 $29.53 $29.98 $29.98 243,099
2020-03-03 $29.90 $30.10 $29.27 $29.49 $29.49 993,057
2020-03-02 $29.33 $30.03 $29.11 $29.85 $29.85 1,964,423
2020-02-28 $29.03 $30.20 $28.69 $29.22 $29.22 2,192,661
2020-02-27 $29.59 $29.77 $29.25 $29.34 $29.34 621,900
2020-02-26 $29.91 $31.00 $29.77 $29.82 $29.82 751,054
2020-02-25 $30.33 $30.38 $29.86 $29.91 $29.91 947,318
2020-02-24 $30.52 $30.52 $30.27 $30.33 $30.33 1,103,179

FT Cboe Vest U.S. Equity Deep Buffer ETF - February (DFEB) News Headlines

Recent FT Cboe Vest U.S. Equity Deep Buffer ETF - February (DFEB) News
Similar Companies to FT Cboe Vest U.S. Equity Deep Buffer ETF - February (DFEB) 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 -- -- --
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.