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

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

Data as of May 9, 2025

$42.36 ($0.56) 1.35%

FT Cboe Vest U.S. Equity Deep Buffer ETF - June - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Deep Buffer ETF - June.
Daily Information Data
Date May 9, 2025
Open $42.21
Previous Close $42.36
High $42.45
Low $42.21
Adjusted Open $42.21
Previous Adjusted Close $42.36
Adjusted High $42.45
Adjusted Low $42.21

About FT Cboe Vest U.S. Equity Deep Buffer ETF - June (DJUN)

FT CBOE VEST U.S. EQUITY DEEP BUFFER ETF - JUNE

Invest in FT Cboe Vest U.S. Equity Deep Buffer ETF - June (DJUN)
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.

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

Date Open High Low Close Adj.Close Volume
2025-05-02 $42.21 $42.45 $42.21 $42.36 $42.36 10,342
2025-05-01 $41.96 $42.17 $41.80 $41.80 $41.80 18,929
2025-04-30 $41.79 $41.79 $41.12 $41.71 $41.71 4,540
2025-04-29 $41.40 $41.64 $41.35 $41.61 $41.61 11,905
2025-04-28 $41.58 $41.58 $41.22 $41.47 $41.47 4,535
2025-04-25 $41.24 $41.49 $41.07 $41.49 $41.49 6,944
2025-04-24 $40.64 $41.28 $40.64 $41.25 $41.25 6,503
2025-04-23 $41.04 $41.09 $40.62 $40.72 $40.72 16,760
2025-04-22 $40.03 $40.35 $40.03 $40.28 $40.28 3,494
2025-04-21 $40.07 $40.07 $39.58 $39.74 $39.74 4,397
2025-04-17 $40.30 $40.43 $40.16 $40.26 $40.26 8,993
2025-04-16 $40.52 $40.71 $40.19 $40.22 $40.22 6,281
2025-04-15 $40.91 $41.09 $40.80 $40.87 $40.87 7,829
2025-04-14 $41.13 $41.20 $40.91 $40.98 $40.98 40,580
2025-04-11 $40.33 $40.89 $40.32 $40.89 $40.89 5,801
2025-04-10 $40.65 $40.65 $39.93 $40.43 $40.43 16,700
2025-04-09 $39.09 $41.24 $39.09 $41.24 $41.24 26,018
2025-04-08 $40.26 $40.26 $38.99 $39.23 $39.23 12,286
2025-04-07 $39.01 $39.69 $38.80 $39.56 $39.56 50,735
2025-04-04 $40.14 $40.14 $39.58 $39.60 $39.60 439,940
2025-04-03 $41.37 $41.49 $40.10 $40.87 $40.87 17,599
2025-04-02 $42.00 $42.36 $42.00 $42.33 $42.33 6,195
2025-04-01 $41.81 $42.09 $41.81 $42.07 $42.07 17,511
2025-03-31 $41.41 $41.98 $41.41 $41.98 $41.98 12,230
2025-03-28 $42.22 $42.25 $41.75 $41.80 $41.80 9,837
2025-03-27 $42.67 $42.67 $42.42 $42.46 $42.46 13,369
2025-03-26 $42.88 $42.88 $42.42 $42.61 $42.61 913,888
2025-03-25 $42.94 $43.04 $42.82 $42.92 $42.92 591,319
2025-03-24 $42.76 $42.89 $42.74 $42.89 $42.89 3,553
2025-03-21 $42.10 $42.28 $41.98 $42.28 $42.28 9,400
2025-03-20 $42.14 $42.51 $42.14 $42.28 $42.28 12,899
2025-03-19 $42.16 $42.42 $42.12 $42.36 $42.36 3,486
2025-03-18 $42.04 $42.06 $41.94 $42.02 $42.02 3,194
2025-03-17 $42.17 $42.53 $42.12 $42.39 $42.39 17,034
2025-03-14 $41.95 $42.19 $41.78 $42.19 $42.19 10,266
2025-03-13 $41.81 $41.90 $41.45 $41.51 $41.51 6,302
2025-03-12 $42.00 $42.15 $41.74 $41.99 $41.99 17,410
2025-03-11 $42.01 $42.16 $41.63 $41.90 $41.90 15,733
2025-03-10 $42.43 $42.43 $42.07 $42.10 $42.10 3,349
2025-03-07 $42.74 $42.94 $42.41 $42.94 $42.94 48,299
2025-03-06 $43.02 $43.02 $42.59 $42.77 $42.77 17,575
2025-03-05 $42.95 $43.34 $42.78 $43.32 $43.32 14,744
2025-03-04 $43.10 $43.35 $42.77 $42.94 $42.94 20,613
2025-03-03 $43.87 $43.87 $43.19 $43.27 $43.27 27,737
2025-02-28 $43.33 $43.80 $43.33 $43.80 $43.80 14,151
2025-02-27 $43.81 $43.85 $43.39 $43.39 $43.39 3,309
2025-02-26 $43.96 $44.06 $43.75 $43.84 $43.84 11,308
2025-02-25 $43.90 $43.90 $43.70 $43.83 $43.83 11,309
2025-02-24 $44.08 $44.13 $43.94 $43.94 $43.94 7,167
2025-02-21 $44.42 $44.44 $44.08 $44.08 $44.08 14,992
2025-02-20 $44.50 $44.50 $44.35 $44.50 $44.50 10,241
2025-02-19 $44.60 $44.60 $44.41 $44.56 $44.56 2,640
2025-02-18 $44.77 $44.77 $44.38 $44.42 $44.42 5,734
2025-02-14 $44.41 $44.44 $44.38 $44.43 $44.43 2,593
2025-02-13 $44.17 $44.42 $44.17 $44.40 $44.40 7,573
2025-02-12 $44.01 $44.24 $44.01 $44.16 $44.16 2,546
2025-02-11 $44.06 $44.24 $44.06 $44.23 $44.23 5,978
2025-02-10 $44.21 $44.22 $44.12 $44.17 $44.17 15,270
2025-02-07 $44.42 $44.42 $44.00 $44.04 $44.04 23,401
2025-02-06 $44.21 $44.26 $44.18 $44.23 $44.23 5,822
2025-02-05 $43.99 $44.13 $43.98 $44.13 $44.13 4,860
2025-02-04 $43.89 $44.07 $43.89 $44.07 $44.07 10,119
2025-02-03 $43.71 $44.01 $43.63 $43.91 $43.91 9,079
2025-01-31 $44.35 $44.36 $44.01 $44.01 $44.01 5,687
2025-01-30 $44.05 $44.18 $44.03 $44.18 $44.18 27,905
2025-01-29 $43.99 $44.08 $43.97 $44.07 $44.07 3,471
2025-01-28 $43.94 $44.17 $43.92 $44.15 $44.15 9,099
2025-01-27 $43.84 $43.90 $43.81 $43.90 $43.90 73,047
2025-01-24 $44.29 $44.33 $44.19 $44.23 $44.23 4,766
2025-01-23 $44.13 $44.27 $44.13 $44.27 $44.27 5,313
2025-01-22 $44.20 $44.20 $44.17 $44.19 $44.19 1,140
2025-01-21 $43.33 $44.07 $43.33 $44.07 $44.07 28,886
2025-01-17 $43.73 $43.88 $43.73 $43.80 $43.80 7,241
2025-01-16 $43.67 $43.69 $43.54 $43.61 $43.61 14,282
2025-01-15 $43.54 $43.69 $43.51 $43.66 $43.66 47,385
2025-01-14 $43.20 $43.24 $42.97 $43.11 $43.11 57,873
2025-01-13 $42.82 $43.13 $42.82 $43.10 $43.10 50,334
2025-01-10 $43.25 $43.40 $43.04 $43.07 $43.07 4,187
2025-01-08 $43.29 $43.47 $43.29 $43.47 $43.47 2,436
2025-01-07 $43.70 $43.70 $43.39 $43.39 $43.39 3,362
2025-01-06 $43.76 $43.83 $43.63 $43.67 $43.67 2,435
2025-01-03 $43.30 $43.61 $43.30 $43.56 $43.56 5,051
2025-01-02 $43.37 $43.37 $43.06 $43.25 $43.25 35,052
2024-12-31 $43.57 $43.57 $43.28 $43.28 $43.28 1,949
2024-12-30 $43.24 $43.47 $43.24 $43.42 $43.42 4,742
2024-12-27 $43.63 $43.63 $43.63 $43.63 $43.63 94
2024-12-26 $43.77 $43.92 $43.77 $43.89 $43.89 10,746
2024-12-24 $43.66 $43.84 $43.66 $43.84 $43.84 3,850
2024-12-23 $43.34 $43.61 $43.30 $43.61 $43.61 6,531
2024-12-20 $43.15 $43.56 $43.15 $43.39 $43.39 7,072
2024-12-19 $43.24 $43.27 $43.15 $43.15 $43.15 2,574
2024-12-18 $43.79 $43.86 $43.11 $43.15 $43.15 6,293
2024-12-17 $43.80 $43.84 $43.77 $43.81 $43.81 9,650
2024-12-16 $43.87 $43.93 $43.87 $43.89 $43.89 5,748
2024-12-13 $43.85 $43.85 $43.78 $43.83 $43.83 1,113
2024-12-12 $43.89 $43.89 $43.80 $43.87 $43.87 6,505
2024-12-11 $43.92 $43.93 $43.91 $43.92 $43.92 1,930
2024-12-10 $43.79 $43.87 $43.76 $43.76 $43.76 6,770
2024-12-09 $43.83 $43.88 $43.80 $43.80 $43.80 3,242
2024-12-06 $43.87 $43.94 $43.87 $43.93 $43.93 4,401
2024-12-05 $43.88 $43.93 $43.86 $43.87 $43.87 3,513
2024-12-04 $43.83 $43.91 $43.80 $43.90 $43.90 12,404
2024-12-03 $43.76 $43.83 $43.72 $43.81 $43.81 128,948
2024-12-02 $43.73 $43.82 $43.71 $43.79 $43.79 155,132
2024-11-29 $43.62 $43.76 $43.62 $43.76 $43.76 3,084
2024-11-27 $43.64 $43.64 $43.56 $43.61 $43.61 3,054
2024-11-26 $43.56 $43.73 $43.56 $43.68 $43.68 4,975
2024-11-25 $43.61 $43.61 $43.47 $43.55 $43.55 1,302
2024-11-22 $43.29 $43.46 $43.29 $43.46 $43.46 6,713
2024-11-21 $43.22 $43.36 $43.22 $43.36 $43.36 7,240
2024-11-20 $43.05 $43.22 $43.05 $43.22 $43.22 16,466
2024-11-19 $43.07 $43.23 $43.07 $43.23 $43.23 8,223
2024-11-18 $43.10 $43.19 $43.03 $43.14 $43.14 4,818
2024-11-15 $43.24 $43.24 $42.96 $43.07 $43.07 2,738
2024-11-14 $43.54 $43.54 $43.36 $43.36 $43.36 28,207
2024-11-13 $43.42 $43.56 $43.42 $43.46 $43.46 7,359
2024-11-12 $43.57 $43.58 $43.39 $43.52 $43.52 4,398
2024-11-11 $43.58 $43.58 $43.45 $43.47 $43.47 1,695
2024-11-08 $43.53 $43.54 $43.43 $43.47 $43.47 2,372
2024-11-07 $43.39 $43.39 $43.30 $43.39 $43.39 1,451
2024-11-06 $42.06 $43.25 $42.06 $43.25 $43.25 7,080
2024-11-05 $42.55 $42.68 $42.55 $42.68 $42.68 4,205
2024-11-04 $42.45 $42.51 $42.36 $42.39 $42.39 13,763
2024-11-01 $42.56 $42.61 $42.46 $42.46 $42.46 11,085
2024-10-31 $42.59 $42.59 $42.41 $42.42 $42.42 6,170
2024-10-30 $42.85 $42.94 $42.81 $42.82 $42.82 19,173
2024-10-29 $42.23 $42.94 $42.23 $42.89 $42.89 5,494
2024-10-28 $42.94 $42.94 $42.87 $42.87 $42.87 15,832
2024-10-25 $42.77 $42.79 $42.77 $42.79 $42.79 470
2024-10-24 $42.78 $42.82 $42.72 $42.80 $42.80 4,430
2024-10-23 $42.79 $42.88 $42.59 $42.73 $42.73 112,845
2024-10-22 $42.87 $42.95 $42.85 $42.95 $42.95 3,122
2024-10-21 $42.93 $42.95 $42.80 $42.90 $42.90 12,453
2024-10-18 $42.91 $43.01 $42.90 $42.92 $42.92 4,575
2024-10-17 $42.89 $42.98 $42.83 $42.86 $42.86 9,243
2024-10-16 $42.72 $42.91 $42.69 $42.85 $42.85 2,695
2024-10-15 $42.92 $42.92 $42.74 $42.74 $42.74 12,015
2024-10-14 $42.89 $42.92 $42.83 $42.92 $42.92 5,461
2024-10-11 $42.71 $42.80 $42.68 $42.78 $42.78 8,051
2024-10-10 $42.60 $42.64 $42.55 $42.61 $42.61 6,348
2024-10-09 $42.49 $42.66 $42.49 $42.66 $42.66 4,983
2024-10-08 $42.34 $42.52 $42.34 $42.52 $42.52 4,739
2024-10-07 $42.50 $42.50 $42.28 $42.28 $42.28 6,542
2024-10-04 $42.42 $42.50 $42.31 $42.50 $42.50 2,431
2024-10-03 $42.31 $42.35 $42.24 $42.33 $42.33 9,526
2024-10-02 $42.29 $42.41 $42.29 $42.37 $42.37 13,208
2024-10-01 $42.33 $42.44 $42.28 $42.36 $42.36 54,850
2024-09-30 $42.37 $42.56 $42.37 $42.56 $42.56 2,671
2024-09-27 $42.58 $42.58 $42.48 $42.48 $42.48 1,559
2024-09-26 $42.53 $42.53 $42.42 $42.49 $42.49 7,303
2024-09-25 $42.43 $42.50 $42.36 $42.39 $42.39 6,445
2024-09-24 $42.45 $42.45 $42.32 $42.42 $42.42 9,107
2024-09-23 $42.36 $42.41 $42.31 $42.38 $42.38 17,784
2024-09-20 $42.30 $42.35 $42.21 $42.32 $42.32 23,517
2024-09-19 $42.24 $42.40 $42.24 $42.33 $42.33 2,984
2024-09-18 $42.00 $42.48 $41.87 $41.96 $41.96 20,066
2024-09-17 $42.08 $42.12 $41.89 $41.97 $41.97 6,058
2024-09-16 $41.93 $42.01 $41.86 $41.97 $41.97 12,279
2024-09-13 $41.92 $41.98 $41.88 $41.92 $41.92 10,645
2024-09-12 $41.59 $41.82 $41.53 $41.79 $41.79 8,902
2024-09-11 $41.19 $41.58 $40.95 $41.58 $41.58 19,233
2024-09-10 $41.28 $41.34 $41.13 $41.33 $41.33 23,952
2024-09-09 $41.23 $41.27 $41.08 $41.20 $41.20 8,880
2024-09-06 $41.36 $41.36 $40.94 $40.94 $40.94 10,637
2024-09-05 $41.42 $41.51 $41.26 $41.40 $41.40 18,032
2024-09-04 $41.53 $41.57 $41.40 $41.44 $41.44 8,854
2024-09-03 $41.78 $41.78 $41.37 $41.48 $41.48 23,325
2024-08-30 $41.94 $41.95 $41.71 $41.95 $41.95 7,187
2024-08-29 $41.75 $41.91 $41.69 $41.69 $41.69 9,578
2024-08-28 $41.74 $41.84 $41.56 $41.71 $41.71 9,937
2024-08-27 $41.72 $41.84 $41.72 $41.83 $41.83 7,185
2024-08-26 $41.81 $41.86 $41.76 $41.76 $41.76 2,881
2024-08-23 $41.80 $41.84 $41.72 $41.84 $41.84 5,264
2024-08-22 $41.81 $41.81 $41.51 $41.51 $41.51 7,162
2024-08-21 $41.75 $41.79 $41.65 $41.79 $41.79 8,820
2024-08-20 $41.60 $41.73 $41.60 $41.69 $41.69 44,977
2024-08-19 $41.49 $41.70 $41.49 $41.70 $41.70 5,940
2024-08-16 $41.33 $41.52 $41.33 $41.44 $41.44 15,256
2024-08-15 $41.25 $41.42 $41.25 $41.39 $41.39 10,216
2024-08-14 $41.00 $41.05 $40.87 $41.04 $41.04 9,684
2024-08-13 $40.68 $40.94 $40.68 $40.94 $40.94 21,125
2024-08-12 $40.58 $40.66 $40.48 $40.51 $40.51 13,373
2024-08-09 $40.40 $40.54 $40.40 $40.54 $40.54 6,058
2024-08-08 $40.24 $40.43 $40.24 $40.42 $40.42 11,734
2024-08-07 $40.38 $40.45 $39.90 $39.90 $39.90 63,954
2024-08-06 $39.85 $40.36 $39.85 $40.13 $40.13 14,460
2024-08-05 $39.39 $40.18 $39.39 $39.85 $39.85 9,457
2024-08-02 $40.73 $40.73 $40.34 $40.52 $40.52 20,965
2024-08-01 $41.32 $41.32 $40.78 $40.86 $40.86 16,372
2024-07-31 $41.10 $41.32 $41.10 $41.20 $41.20 12,894
2024-07-30 $41.01 $41.02 $40.75 $40.84 $40.84 23,528
2024-07-29 $41.01 $41.02 $40.92 $40.96 $40.96 6,217
2024-07-26 $40.85 $40.99 $40.85 $40.88 $40.88 19,103
2024-07-25 $40.86 $41.04 $40.66 $40.67 $40.67 8,843
2024-07-24 $41.10 $41.10 $40.75 $40.78 $40.78 28,217
2024-07-23 $41.36 $41.42 $41.28 $41.33 $41.33 9,370
2024-07-22 $41.25 $41.37 $41.20 $41.34 $41.34 21,299
2024-07-19 $41.16 $41.25 $41.07 $41.08 $41.08 29,708
2024-07-18 $41.49 $41.52 $41.16 $41.25 $41.25 84,938
2024-07-17 $41.53 $41.53 $41.40 $41.40 $41.40 48,639
2024-07-16 $41.67 $41.70 $41.64 $41.70 $41.70 60,182
2024-07-15 $41.62 $41.71 $41.52 $41.55 $41.55 16,814
2024-07-12 $41.44 $41.67 $41.44 $41.52 $41.52 40,151
2024-07-11 $41.60 $41.60 $41.36 $41.40 $41.40 37,194
2024-07-10 $41.43 $41.57 $41.38 $41.57 $41.57 28,398
2024-07-09 $41.47 $41.47 $41.30 $41.36 $41.36 62,022
2024-07-08 $41.36 $41.42 $41.28 $41.34 $41.34 53,977
2024-07-05 $41.18 $41.34 $41.17 $41.32 $41.32 30,751
2024-07-03 $41.04 $41.21 $41.04 $41.18 $41.18 28,523
2024-07-02 $40.91 $41.05 $40.89 $41.05 $41.05 118,883
2024-07-01 $40.90 $41.51 $40.77 $40.92 $40.92 222,425
2024-06-28 $40.99 $41.12 $40.85 $40.89 $40.89 94,095
2024-06-27 $40.92 $40.97 $40.85 $40.94 $40.94 80,185
2024-06-26 $40.83 $40.91 $40.78 $40.87 $40.87 293,218
2024-06-25 $40.86 $40.89 $40.76 $40.88 $40.88 237,334
2024-06-24 $40.96 $40.96 $40.77 $40.77 $40.77 300,045
2024-06-21 $40.88 $40.89 $40.78 $40.84 $40.84 244,272
2024-06-20 $40.88 $40.88 $40.76 $40.81 $40.81 163,701
2024-06-18 $40.77 $40.84 $40.77 $40.80 $40.80 60,647
2024-06-17 $40.83 $40.83 $40.76 $40.82 $40.82 31,621
2024-06-14 $40.87 $40.87 $40.73 $40.80 $40.80 9,505
2024-06-13 $40.88 $40.88 $40.76 $40.80 $40.80 13,634
2024-06-12 $40.76 $40.79 $40.72 $40.78 $40.78 41,246
2024-06-11 $40.78 $40.78 $40.70 $40.74 $40.74 31,435
2024-06-10 $40.75 $40.77 $40.71 $40.73 $40.73 17,737
2024-06-07 $40.76 $40.77 $40.68 $40.72 $40.72 16,546
2024-06-06 $40.76 $40.76 $40.66 $40.70 $40.70 3,240
2024-06-05 $40.79 $40.79 $40.64 $40.69 $40.69 6,525
2024-06-04 $40.73 $40.73 $40.60 $40.66 $40.66 6,542
2024-06-03 $40.58 $40.67 $40.58 $40.64 $40.64 12,502
2024-05-31 $40.55 $40.63 $40.50 $40.63 $40.63 2,703
2024-05-30 $40.55 $40.60 $40.54 $40.56 $40.56 7,906
2024-05-29 $40.60 $40.62 $40.55 $40.58 $40.58 3,802
2024-05-28 $40.68 $40.68 $40.56 $40.60 $40.60 1,611
2024-05-24 $40.63 $40.63 $40.55 $40.60 $40.60 12,550
2024-05-23 $40.51 $40.60 $40.50 $40.53 $40.53 4,301
2024-05-22 $40.57 $40.57 $40.51 $40.56 $40.56 13,202
2024-05-21 $40.53 $40.56 $40.53 $40.56 $40.56 424
2024-05-20 $40.53 $40.59 $40.51 $40.55 $40.55 6,208
2024-05-17 $40.57 $40.57 $40.53 $40.54 $40.54 3,271
2024-05-16 $40.48 $40.53 $40.48 $40.53 $40.53 2,547
2024-05-15 $40.45 $40.53 $40.45 $40.51 $40.51 1,495
2024-05-14 $40.39 $40.47 $40.36 $40.43 $40.43 5,376
2024-05-13 $40.37 $40.40 $40.36 $40.38 $40.38 781
2024-05-10 $40.37 $40.38 $40.36 $40.38 $40.38 2,120
2024-05-09 $40.28 $40.36 $40.28 $40.36 $40.36 1,757
2024-05-08 $40.30 $40.31 $40.25 $40.29 $40.29 1,829
2024-05-07 $40.35 $40.35 $40.24 $40.29 $40.29 1,832
2024-05-06 $40.15 $40.25 $40.13 $40.25 $40.25 3,212
2024-05-03 $40.04 $40.12 $40.04 $40.12 $40.12 7,234
2024-05-02 $39.78 $39.88 $39.74 $39.84 $39.84 18,646
2024-05-01 $39.66 $39.89 $39.63 $39.70 $39.70 7,771
2024-04-30 $39.87 $39.89 $39.76 $39.76 $39.76 6,658
2024-04-29 $39.97 $39.98 $39.93 $39.96 $39.96 3,297
2024-04-26 $39.91 $39.95 $39.88 $39.92 $39.92 5,697
2024-04-25 $39.49 $39.71 $39.48 $39.71 $39.71 3,589
2024-04-24 $39.74 $39.80 $39.74 $39.80 $39.80 1,741
2024-04-23 $39.65 $39.82 $39.65 $39.78 $39.78 10,194
2024-04-22 $39.44 $39.64 $39.40 $39.49 $39.49 8,237
2024-04-19 $39.30 $39.38 $39.25 $39.25 $39.25 1,941
2024-04-18 $39.48 $39.62 $39.42 $39.45 $39.45 1,579
2024-04-17 $39.61 $39.61 $39.46 $39.49 $39.49 3,123
2024-04-16 $39.52 $39.62 $39.52 $39.59 $39.59 1,485
2024-04-15 $39.76 $39.82 $39.58 $39.58 $39.58 3,531
2024-04-12 $39.69 $39.76 $39.69 $39.76 $39.76 217
2024-04-11 $39.86 $39.99 $39.83 $39.97 $39.97 3,229
2024-04-10 $39.80 $39.88 $39.80 $39.87 $39.87 1,292
2024-04-09 $39.83 $39.96 $39.83 $39.96 $39.96 11,885
2024-04-08 $39.90 $39.98 $39.90 $39.94 $39.94 3,334
2024-04-05 $39.91 $39.98 $39.91 $39.92 $39.92 1,517
2024-04-04 $39.99 $40.02 $39.80 $39.80 $39.80 1,797
2024-04-03 $39.89 $39.99 $39.89 $39.98 $39.98 6,780
2024-04-02 $39.86 $39.94 $39.86 $39.93 $39.93 2,267
2024-04-01 $39.99 $40.03 $39.96 $40.03 $40.03 4,292
2024-03-28 $40.04 $40.04 $39.98 $40.02 $40.02 13,523
2024-03-27 $39.97 $40.00 $39.92 $40.00 $40.00 3,801
2024-03-26 $39.95 $39.99 $39.91 $39.92 $39.92 3,965
2024-03-25 $39.91 $39.96 $39.89 $39.89 $39.89 28,249
2024-03-22 $39.95 $39.96 $39.90 $39.91 $39.91 8,851
2024-03-21 $39.86 $40.08 $39.86 $39.94 $39.94 9,509
2024-03-20 $39.80 $39.95 $39.79 $39.95 $39.95 368,671
2024-03-19 $39.65 $39.80 $39.65 $39.79 $39.79 125,019
2024-03-18 $39.77 $39.77 $39.68 $39.68 $39.68 5,999
2024-03-15 $39.64 $39.65 $39.57 $39.61 $39.61 2,418
2024-03-14 $39.62 $39.66 $39.62 $39.66 $39.66 1,990
2024-03-13 $39.70 $39.71 $39.69 $39.69 $39.69 2,686
2024-03-12 $39.63 $39.73 $39.63 $39.73 $39.73 4,324
2024-03-11 $39.53 $39.56 $39.53 $39.54 $39.54 3,990
2024-03-08 $39.62 $39.71 $39.54 $39.59 $39.59 1,132
2024-03-07 $39.61 $39.65 $39.58 $39.61 $39.61 25,341
2024-03-06 $39.56 $39.58 $39.48 $39.50 $39.50 46,351
2024-03-05 $39.51 $39.54 $39.37 $39.43 $39.43 10,531
2024-03-04 $39.58 $39.64 $39.58 $39.60 $39.60 1,718
2024-03-01 $39.50 $39.62 $39.50 $39.62 $39.62 7,263
2024-02-29 $39.44 $39.53 $39.44 $39.53 $39.53 11,068
2024-02-28 $39.38 $39.46 $39.38 $39.42 $39.42 6,319
2024-02-27 $39.40 $39.44 $39.39 $39.44 $39.44 6,829
2024-02-26 $39.43 $39.45 $39.39 $39.43 $39.43 19,818
2024-02-23 $39.43 $39.46 $39.43 $39.43 $39.43 5,282
2024-02-22 $39.36 $39.43 $39.34 $39.39 $39.39 18,754
2024-02-21 $38.97 $39.10 $38.96 $39.10 $39.10 9,605
2024-02-20 $39.06 $39.08 $38.98 $39.06 $39.06 61,759
2024-02-16 $39.18 $39.24 $39.16 $39.17 $39.17 6,406
2024-02-15 $39.09 $39.19 $39.09 $39.18 $39.18 31,968
2024-02-14 $39.02 $39.14 $39.00 $39.09 $39.09 13,322
2024-02-13 $38.97 $39.02 $38.91 $38.91 $38.91 1,134
2024-02-12 $39.15 $39.24 $39.15 $39.19 $39.19 3,352
2024-02-09 $39.11 $39.20 $39.11 $39.17 $39.17 899
2024-02-08 $39.06 $39.11 $39.06 $39.11 $39.11 3,611
2024-02-07 $39.04 $39.10 $39.03 $39.10 $39.10 6,673
2024-02-06 $38.93 $38.93 $38.93 $38.93 $38.93 401
2024-02-05 $38.88 $38.93 $38.86 $38.93 $38.93 98,049
2024-02-02 $38.77 $38.98 $38.77 $38.96 $38.96 5,396
2024-02-01 $38.56 $38.75 $38.56 $38.74 $38.74 4,693
2024-01-31 $38.64 $38.68 $38.52 $38.52 $38.52 3,329
2024-01-30 $38.78 $38.82 $38.78 $38.81 $38.81 3,458
2024-01-29 $38.66 $38.80 $38.66 $38.80 $38.80 2,061
2024-01-26 $38.71 $38.72 $38.63 $38.66 $38.66 13,906
2024-01-25 $38.63 $38.67 $38.58 $38.67 $38.67 105,965
2024-01-24 $38.66 $38.70 $38.61 $38.61 $38.61 7,284
2024-01-23 $38.50 $38.59 $38.49 $38.59 $38.59 9,939
2024-01-22 $38.52 $38.55 $38.47 $38.52 $38.52 9,303
2024-01-19 $38.21 $38.47 $38.21 $38.46 $38.46 4,152
2024-01-18 $38.04 $38.17 $37.97 $38.17 $38.17 5,700
2024-01-17 $37.87 $37.96 $37.82 $37.96 $37.96 4,288
2024-01-16 $38.05 $38.09 $37.96 $38.04 $38.04 55,405
2024-01-12 $38.25 $38.25 $38.08 $38.15 $38.15 63,665
2024-01-11 $38.11 $38.11 $37.94 $38.11 $38.11 7,303
2024-01-10 $37.99 $38.14 $37.98 $38.11 $38.11 7,118
2024-01-09 $37.99 $38.01 $37.88 $37.98 $37.98 8,396
2024-01-08 $37.68 $38.02 $37.68 $38.01 $38.01 12,667
2024-01-05 $37.75 $37.77 $37.62 $37.68 $37.68 41,608
2024-01-04 $37.69 $37.79 $37.63 $37.63 $37.63 7,910
2024-01-03 $37.75 $37.80 $37.70 $37.70 $37.70 42,095
2024-01-02 $37.84 $37.93 $37.81 $37.90 $37.90 132,992
2023-12-29 $38.03 $38.09 $37.93 $37.99 $37.99 13,994
2023-12-28 $38.07 $38.10 $38.05 $38.05 $38.05 10,101
2023-12-27 $37.98 $38.04 $37.98 $38.03 $38.03 13,196
2023-12-26 $37.97 $38.03 $37.93 $37.99 $37.99 7,668
2023-12-22 $37.85 $37.95 $37.85 $37.90 $37.90 14,951
2023-12-21 $37.76 $37.85 $37.68 $37.85 $37.85 7,152
2023-12-20 $37.92 $38.00 $37.65 $37.65 $37.65 25,328
2023-12-19 $37.80 $37.92 $37.80 $37.92 $37.92 1,761
2023-12-18 $37.77 $37.85 $37.77 $37.85 $37.85 22,811
2023-12-15 $37.77 $37.77 $37.66 $37.75 $37.75 7,610
2023-12-14 $37.72 $37.79 $37.68 $37.72 $37.72 2,362
2023-12-13 $37.36 $37.65 $37.36 $37.65 $37.65 1,142
2023-12-12 $37.20 $37.34 $37.20 $37.34 $37.34 27,212
2023-12-11 $37.06 $37.21 $37.06 $37.21 $37.21 8,868
2023-12-08 $37.01 $37.10 $37.01 $37.10 $37.10 2,151
2023-12-07 $36.96 $37.01 $36.96 $37.01 $37.01 1,332
2023-12-06 $36.94 $36.94 $36.78 $36.78 $36.78 1,587
2023-12-05 $36.88 $36.96 $36.87 $36.91 $36.91 5,122
2023-12-04 $36.89 $36.93 $36.84 $36.93 $36.93 9,557
2023-12-01 $36.86 $37.09 $36.85 $37.06 $37.06 151,301
2023-11-30 $36.80 $36.89 $36.75 $36.89 $36.89 13,973
2023-11-29 $36.91 $37.00 $36.80 $36.80 $36.80 3,143
2023-11-28 $36.79 $36.87 $36.79 $36.83 $36.83 3,619
2023-11-27 $36.80 $36.85 $36.76 $36.77 $36.77 3,613
2023-11-24 $36.82 $36.83 $36.78 $36.83 $36.83 3,606
2023-11-22 $36.85 $36.85 $36.73 $36.80 $36.80 386,073
2023-11-21 $36.72 $36.72 $36.62 $36.69 $36.69 102,725
2023-11-20 $36.63 $36.81 $36.62 $36.77 $36.77 33,711
2023-11-17 $36.56 $36.61 $36.56 $36.59 $36.59 1,638
2023-11-16 $36.48 $36.54 $36.44 $36.54 $36.54 22,995
2023-11-15 $36.50 $36.64 $36.48 $36.52 $36.52 13,963
2023-11-14 $36.34 $36.57 $36.34 $36.44 $36.44 11,588
2023-11-13 $35.94 $36.07 $35.92 $36.00 $36.00 11,372
2023-11-10 $35.77 $36.02 $35.71 $36.02 $36.02 7,400
2023-11-09 $35.94 $35.94 $35.66 $35.70 $35.70 30,053
2023-11-08 $35.83 $35.92 $35.72 $35.87 $35.87 10,270
2023-11-07 $35.75 $35.88 $35.70 $35.83 $35.83 8,655
2023-11-06 $35.67 $35.80 $35.67 $35.78 $35.78 69,636
2023-11-03 $35.73 $35.78 $35.65 $35.74 $35.74 7,449
2023-11-02 $35.32 $35.50 $35.32 $35.50 $35.50 13,357
2023-11-01 $34.95 $35.13 $34.89 $35.04 $35.04 24,876
2023-10-31 $34.81 $34.90 $34.74 $34.88 $34.88 21,097
2023-10-30 $34.71 $34.81 $34.67 $34.78 $34.78 11,592
2023-10-27 $34.78 $34.78 $34.49 $34.52 $34.52 68,805
2023-10-26 $34.80 $34.84 $34.61 $34.63 $34.63 13,832
2023-10-25 $35.06 $35.06 $34.83 $34.88 $34.88 591,786
2023-10-24 $35.23 $35.24 $35.09 $35.20 $35.20 159,964
2023-10-23 $35.04 $35.20 $35.03 $35.03 $35.03 4,948
2023-10-20 $35.30 $35.30 $35.09 $35.09 $35.09 3,424
2023-10-19 $35.57 $35.58 $35.35 $35.35 $35.35 3,695
2023-10-18 $35.73 $35.73 $35.49 $35.49 $35.49 7,867
2023-10-17 $35.67 $35.90 $35.66 $35.80 $35.80 2,800
2023-10-16 $35.69 $35.88 $35.69 $35.85 $35.85 58,606
2023-10-13 $35.79 $35.79 $35.49 $35.57 $35.57 3,819
2023-10-12 $35.78 $35.84 $35.56 $35.68 $35.68 4,532
2023-10-11 $35.72 $35.84 $35.70 $35.84 $35.84 4,888
2023-10-10 $35.81 $35.87 $35.69 $35.73 $35.73 8,750
2023-10-09 $35.44 $35.60 $35.39 $35.60 $35.60 14,165
2023-10-06 $35.05 $35.57 $35.05 $35.50 $35.50 1,802
2023-10-05 $35.10 $35.28 $35.10 $35.20 $35.20 5,182
2023-10-04 $35.08 $35.29 $35.05 $35.27 $35.27 21,515
2023-10-03 $35.30 $35.30 $35.02 $35.04 $35.04 7,688
2023-10-02 $35.35 $35.35 $35.21 $35.30 $35.30 12,221
2023-09-29 $35.50 $35.56 $35.28 $35.32 $35.32 9,787
2023-09-28 $35.33 $35.46 $35.26 $35.35 $35.35 14,205
2023-09-27 $35.34 $35.34 $35.23 $35.30 $35.30 3,570
2023-09-26 $35.40 $35.40 $35.20 $35.28 $35.28 6,578
2023-09-25 $35.40 $35.57 $35.40 $35.57 $35.57 6,027
2023-09-22 $35.63 $35.63 $35.46 $35.48 $35.48 5,152
2023-09-21 $35.73 $35.75 $35.51 $35.52 $35.52 6,682
2023-09-20 $36.23 $36.23 $35.88 $35.88 $35.88 5,537
2023-09-19 $35.97 $36.08 $35.97 $36.06 $36.06 4,212
2023-09-18 $36.10 $36.18 $36.10 $36.15 $36.15 7,412
2023-09-15 $36.32 $36.32 $36.09 $36.11 $36.11 14,815
2023-09-14 $36.29 $36.43 $36.29 $36.37 $36.37 4,547
2023-09-13 $36.21 $36.25 $36.16 $36.17 $36.17 12,677
2023-09-12 $36.34 $36.34 $36.15 $36.20 $36.20 73,249
2023-09-11 $36.25 $36.32 $36.22 $36.31 $36.31 3,912
2023-09-08 $36.25 $36.25 $36.15 $36.21 $36.21 2,508
2023-09-07 $36.06 $36.14 $36.06 $36.14 $36.14 2,062
2023-09-06 $36.33 $36.33 $36.12 $36.20 $36.20 6,815
2023-09-05 $36.45 $36.45 $36.32 $36.32 $36.32 18,337
2023-09-01 $36.49 $36.49 $36.40 $36.42 $36.42 1,140
2023-08-31 $36.41 $36.47 $36.40 $36.43 $36.43 7,204
2023-08-30 $36.35 $36.48 $36.35 $36.37 $36.37 17,797
2023-08-29 $36.20 $36.33 $36.20 $36.30 $36.30 23,475
2023-08-28 $35.95 $36.04 $35.95 $36.00 $36.00 9,792
2023-08-25 $35.87 $35.93 $35.69 $35.91 $35.91 11,088
2023-08-24 $36.19 $36.19 $35.79 $35.80 $35.80 24,386
2023-08-23 $35.92 $36.09 $35.91 $36.04 $36.04 37,734
2023-08-22 $35.93 $35.93 $35.81 $35.83 $35.83 15,133
2023-08-21 $35.74 $35.89 $35.73 $35.89 $35.89 13,975
2023-08-18 $35.66 $35.77 $35.59 $35.70 $35.70 18,915
2023-08-17 $35.90 $35.95 $35.69 $35.76 $35.76 7,114
2023-08-16 $35.97 $36.11 $35.85 $35.85 $35.85 26,640
2023-08-15 $36.17 $36.19 $36.02 $36.07 $36.07 20,062
2023-08-14 $36.15 $36.28 $36.15 $36.23 $36.23 10,683
2023-08-11 $36.18 $36.18 $36.10 $36.13 $36.13 13,012
2023-08-10 $36.38 $36.43 $36.13 $36.21 $36.21 5,396
2023-08-09 $36.28 $36.33 $36.14 $36.14 $36.14 40,624
2023-08-08 $36.22 $36.35 $36.18 $36.35 $36.35 18,820
2023-08-07 $36.26 $36.40 $36.26 $36.38 $36.38 22,240
2023-08-04 $36.40 $36.49 $36.24 $36.24 $36.24 20,028
2023-08-03 $36.20 $36.37 $36.20 $36.34 $36.34 10,400
2023-08-02 $36.51 $36.51 $36.33 $36.39 $36.39 7,393
2023-08-01 $36.60 $36.68 $36.56 $36.67 $36.67 136,612
2023-07-31 $36.79 $36.79 $36.60 $36.64 $36.64 11,075
2023-07-28 $36.65 $36.70 $36.61 $36.67 $36.67 10,462
2023-07-27 $36.72 $36.72 $36.44 $36.49 $36.49 45,656
2023-07-26 $36.49 $36.65 $36.49 $36.56 $36.56 20,809
2023-07-25 $36.56 $36.65 $36.51 $36.58 $36.58 70,143
2023-07-24 $36.53 $36.59 $36.48 $36.49 $36.49 92,718
2023-07-21 $36.61 $36.61 $36.46 $36.46 $36.46 21,834
2023-07-20 $36.53 $36.59 $36.44 $36.47 $36.47 85,285
2023-07-19 $36.63 $36.65 $36.56 $36.60 $36.60 50,495
2023-07-18 $36.45 $36.60 $36.42 $36.55 $36.55 30,934
2023-07-17 $36.39 $36.47 $36.30 $36.43 $36.43 82,345
2023-07-14 $36.45 $36.45 $36.33 $36.34 $36.34 77,037
2023-07-13 $36.36 $36.39 $36.24 $36.39 $36.39 41,092
2023-07-12 $36.29 $36.29 $36.13 $36.17 $36.17 48,265
2023-07-11 $35.94 $36.03 $35.88 $36.00 $36.00 99,992
2023-07-10 $35.84 $35.90 $35.78 $35.90 $35.90 77,622
2023-07-07 $35.83 $36.02 $35.83 $35.84 $35.84 60,054
2023-07-06 $35.87 $35.90 $35.75 $35.89 $35.89 80,396
2023-07-05 $36.05 $36.10 $36.00 $36.07 $36.07 62,222
2023-07-03 $36.09 $36.09 $36.00 $36.08 $36.08 33,031
2023-06-30 $36.03 $36.09 $35.86 $36.05 $36.05 119,888
2023-06-29 $35.74 $35.80 $35.64 $35.73 $35.73 50,601
2023-06-28 $35.72 $35.76 $35.59 $35.65 $35.65 98,030
2023-06-27 $35.57 $35.74 $35.50 $35.69 $35.69 87,636
2023-06-26 $35.60 $35.66 $35.46 $35.51 $35.51 60,033
2023-06-23 $35.60 $35.66 $35.53 $35.62 $35.62 65,395
2023-06-22 $35.64 $35.81 $35.58 $35.72 $35.72 169,235
2023-06-21 $35.82 $35.82 $35.59 $35.67 $35.67 142,941
2023-06-20 $35.81 $35.81 $35.60 $35.74 $35.74 139,173
2023-06-16 $35.79 $35.87 $35.79 $35.86 $35.86 181,886
2023-06-15 $35.85 $35.85 $35.78 $35.80 $35.80 54,911
2023-06-14 $35.82 $35.82 $35.74 $35.78 $35.78 20,468
2023-06-13 $35.81 $35.81 $35.73 $35.80 $35.80 12,701
2023-06-12 $35.75 $35.77 $35.66 $35.73 $35.73 13,387
2023-06-09 $35.74 $35.74 $35.67 $35.69 $35.69 7,156
2023-06-08 $35.55 $35.68 $35.55 $35.62 $35.62 17,263
2023-06-07 $35.58 $35.62 $35.55 $35.58 $35.58 8,562
2023-06-06 $35.57 $35.62 $35.54 $35.60 $35.60 19,877
2023-06-05 $35.56 $35.60 $35.50 $35.55 $35.55 2,344
2023-06-02 $35.47 $35.54 $35.47 $35.54 $35.54 1,588
2023-06-01 $35.14 $35.38 $35.14 $35.29 $35.29 12,733
2023-05-31 $35.06 $35.12 $34.96 $35.08 $35.08 14,945
2023-05-30 $35.18 $35.18 $35.12 $35.15 $35.15 37,188
2023-05-26 $35.09 $35.13 $35.09 $35.13 $35.13 487
2023-05-25 $34.69 $34.83 $34.67 $34.82 $34.82 11,739
2023-05-24 $34.49 $34.60 $34.49 $34.59 $34.59 31,023
2023-05-23 $34.95 $34.99 $34.75 $34.76 $34.76 15,111
2023-05-22 $35.05 $35.07 $35.00 $35.03 $35.03 5,216
2023-05-19 $35.07 $35.07 $34.99 $35.02 $35.02 677,560
2023-05-18 $34.85 $35.04 $34.83 $35.04 $35.04 3,341
2023-05-17 $34.55 $34.84 $34.55 $34.83 $34.83 7,712
2023-05-16 $34.63 $34.63 $34.53 $34.53 $34.53 7,757
2023-05-15 $34.58 $34.69 $34.58 $34.67 $34.67 6,235
2023-05-12 $34.59 $34.59 $34.52 $34.59 $34.59 6,270
2023-05-11 $34.54 $34.62 $34.45 $34.58 $34.58 11,633
2023-05-10 $34.56 $34.64 $34.38 $34.63 $34.63 14,863
2023-05-09 $34.52 $34.56 $34.50 $34.51 $34.51 6,820
2023-05-08 $34.59 $34.63 $34.54 $34.60 $34.60 7,388
2023-05-05 $34.42 $34.57 $34.42 $34.57 $34.57 3,472
2023-05-04 $34.03 $34.09 $34.03 $34.09 $34.09 538
2023-05-03 $34.50 $34.52 $34.26 $34.28 $34.28 10,339
2023-05-02 $34.60 $34.60 $34.29 $34.45 $34.45 6,646
2023-05-01 $34.75 $34.75 $34.69 $34.71 $34.71 14,409
2023-04-28 $34.51 $34.68 $34.51 $34.68 $34.68 10,619
2023-04-27 $34.18 $34.49 $34.18 $34.49 $34.49 9,184
2023-04-26 $34.15 $34.21 $33.95 $34.04 $34.04 14,296
2023-04-25 $34.31 $34.35 $34.13 $34.13 $34.13 14,120
2023-04-24 $34.49 $34.50 $34.39 $34.50 $34.50 7,979
2023-04-21 $34.40 $34.46 $34.39 $34.46 $34.46 6,057
2023-04-20 $34.44 $34.46 $34.40 $34.40 $34.40 1,209
2023-04-19 $34.41 $34.57 $34.41 $34.53 $34.53 6,437
2023-04-18 $34.55 $34.55 $34.44 $34.52 $34.52 41,862
2023-04-17 $34.41 $34.47 $34.37 $34.47 $34.47 7,560
2023-04-14 $34.37 $34.37 $34.27 $34.37 $34.37 30,020
2023-04-13 $34.19 $34.35 $34.19 $34.35 $34.35 1,645
2023-04-12 $34.20 $34.26 $34.07 $34.09 $34.09 15,425
2023-04-11 $34.13 $34.26 $34.11 $34.16 $34.16 8,085
2023-04-10 $34.00 $34.14 $34.00 $34.14 $34.14 14,064
2023-04-06 $34.00 $34.14 $34.00 $34.10 $34.10 12,061
2023-04-05 $33.98 $34.05 $33.93 $34.03 $34.03 8,817
2023-04-04 $34.18 $34.19 $34.01 $34.06 $34.06 6,403
2023-04-03 $34.11 $34.17 $34.09 $34.17 $34.17 11,844
2023-03-31 $33.87 $34.09 $33.87 $34.09 $34.09 17,011
2023-03-30 $33.68 $33.80 $33.66 $33.77 $33.77 2,345
2023-03-29 $33.51 $33.65 $33.51 $33.65 $33.65 8,426
2023-03-28 $33.32 $33.41 $33.29 $33.32 $33.32 18,771
2023-03-27 $33.36 $33.43 $33.32 $33.39 $33.39 28,869
2023-03-24 $33.08 $33.30 $33.07 $33.30 $33.30 10,069
2023-03-23 $33.32 $33.43 $33.04 $33.21 $33.21 17,993
2023-03-22 $33.49 $33.53 $33.18 $33.18 $33.18 665,704
2023-03-21 $33.46 $33.49 $33.31 $33.49 $33.49 121,134
2023-03-20 $33.17 $33.22 $33.06 $33.22 $33.22 17,792
2023-03-17 $33.31 $33.31 $32.96 $33.00 $33.00 13,210
2023-03-16 $32.79 $33.24 $32.79 $33.22 $33.22 19,945
2023-03-15 $32.63 $32.87 $32.63 $32.82 $32.82 16,610
2023-03-14 $32.97 $33.04 $32.70 $32.96 $32.96 22,186
2023-03-13 $32.44 $32.82 $32.44 $32.65 $32.65 8,083
2023-03-10 $32.79 $32.89 $32.60 $32.63 $32.63 11,572
2023-03-09 $33.41 $33.44 $32.91 $32.93 $32.93 3,047
2023-03-08 $33.29 $33.34 $33.20 $33.33 $33.33 10,444
2023-03-07 $33.58 $33.58 $33.26 $33.29 $33.29 16,770
2023-03-06 $33.68 $33.68 $33.60 $33.61 $33.61 1,982
2023-03-03 $33.40 $33.57 $33.40 $33.57 $33.57 4,054
2023-03-02 $33.04 $33.24 $33.03 $33.24 $33.24 6,361
2023-03-01 $33.07 $33.13 $33.06 $33.10 $33.10 6,963
2023-02-28 $33.26 $33.37 $33.23 $33.23 $33.23 4,107
2023-02-27 $33.34 $33.34 $33.25 $33.25 $33.25 1,017
2023-02-24 $33.10 $33.17 $33.10 $33.17 $33.17 4,462
2023-02-23 $33.37 $33.48 $33.17 $33.41 $33.41 88,394
2023-02-22 $33.36 $33.38 $33.23 $33.26 $33.26 10,738
2023-02-21 $33.49 $33.49 $33.28 $33.31 $33.31 2,634
2023-02-17 $33.61 $33.67 $33.59 $33.67 $33.67 1,547
2023-02-16 $33.76 $33.93 $33.70 $33.72 $33.72 15,855
2023-02-15 $33.88 $33.95 $33.85 $33.92 $33.92 9,136
2023-02-14 $33.82 $33.92 $33.76 $33.90 $33.90 10,715
2023-02-13 $33.77 $33.82 $33.74 $33.82 $33.82 1,906
2023-02-10 $33.62 $33.64 $33.58 $33.64 $33.64 518
2023-02-09 $33.82 $33.82 $33.61 $33.62 $33.62 17,686
2023-02-08 $33.92 $33.92 $33.73 $33.76 $33.76 16,375
2023-02-07 $33.75 $34.00 $33.69 $34.00 $34.00 2,850
2023-02-06 $33.79 $33.84 $33.69 $33.74 $33.74 3,286
2023-02-03 $33.94 $33.97 $33.85 $33.85 $33.85 1,336
2023-02-02 $33.89 $33.99 $33.88 $33.99 $33.99 5,495
2023-02-01 $33.50 $33.84 $33.48 $33.78 $33.78 35,364
2023-01-31 $33.53 $33.60 $33.47 $33.60 $33.60 6,129
2023-01-30 $33.51 $33.51 $33.33 $33.33 $33.33 10,852
2023-01-27 $33.55 $33.70 $33.54 $33.59 $33.59 7,834
2023-01-26 $33.56 $33.56 $33.31 $33.50 $33.50 2,466
2023-01-25 $33.09 $33.30 $33.03 $33.29 $33.29 77,386
2023-01-24 $33.19 $33.30 $33.17 $33.30 $33.30 13,068
2023-01-23 $33.14 $33.33 $33.14 $33.28 $33.28 5,794
2023-01-20 $32.78 $33.08 $32.78 $33.08 $33.08 9,055
2023-01-19 $32.75 $32.81 $32.66 $32.76 $32.76 5,134
2023-01-18 $33.25 $33.25 $32.87 $32.87 $32.87 15,391
2023-01-17 $33.17 $33.17 $33.09 $33.13 $33.13 4,267
2023-01-13 $32.88 $33.15 $32.86 $33.15 $33.15 3,263
2023-01-12 $32.89 $33.02 $32.78 $33.02 $33.02 13,132
2023-01-11 $32.74 $32.90 $32.73 $32.90 $32.90 26,324
2023-01-10 $32.64 $32.73 $32.56 $32.73 $32.73 8,666
2023-01-09 $32.71 $32.78 $32.60 $32.60 $32.60 4,660
2023-01-06 $32.26 $32.60 $32.26 $32.60 $32.60 13,918
2023-01-05 $32.22 $32.26 $32.19 $32.19 $32.19 1,145
2023-01-04 $32.25 $32.42 $32.25 $32.35 $32.35 30,987
2023-01-03 $32.26 $32.28 $32.15 $32.26 $32.26 3,492
2022-12-30 $32.19 $32.31 $32.15 $32.31 $32.31 3,243
2022-12-29 $32.27 $32.38 $32.27 $32.36 $32.36 4,158
2022-12-28 $32.33 $32.33 $32.08 $32.08 $32.08 8,712
2022-12-27 $32.24 $32.33 $32.24 $32.27 $32.27 4,453
2022-12-23 $32.08 $32.32 $32.08 $32.32 $32.32 3,456
2022-12-22 $32.12 $32.20 $32.01 $32.20 $32.20 7,914
2022-12-21 $32.29 $32.48 $32.29 $32.44 $32.44 138,566
2022-12-20 $32.10 $32.25 $32.10 $32.21 $32.21 24,017
2022-12-19 $32.22 $32.24 $32.13 $32.15 $32.15 1,605
2022-12-16 $32.44 $32.44 $32.00 $32.35 $32.35 8,246
2022-12-15 $32.56 $32.57 $32.39 $32.48 $32.48 14,028
2022-12-14 $32.99 $33.04 $32.66 $32.89 $32.89 2,670
2022-12-13 $33.03 $33.16 $32.88 $32.93 $32.93 5,120
2022-12-12 $32.65 $32.79 $32.63 $32.79 $32.79 21,081
2022-12-09 $32.64 $32.72 $32.61 $32.61 $32.61 1,209
2022-12-08 $32.74 $32.76 $32.63 $32.71 $32.71 7,453
2022-12-07 $32.64 $32.64 $32.57 $32.60 $32.60 3,775
2022-12-06 $32.63 $32.68 $32.51 $32.59 $32.59 7,227
2022-12-05 $32.87 $32.91 $32.74 $32.81 $32.81 1,010
2022-12-02 $32.96 $33.05 $32.92 $33.05 $33.05 10,128
2022-12-01 $33.00 $33.08 $32.99 $33.06 $33.06 2,910
2022-11-30 $32.68 $33.01 $32.68 $33.01 $33.01 232
2022-11-29 $32.67 $32.67 $32.54 $32.62 $32.62 8,975
2022-11-28 $32.74 $32.75 $32.59 $32.63 $32.63 2,523
2022-11-25 $32.87 $32.90 $32.87 $32.87 $32.87 1,321
2022-11-23 $32.77 $32.91 $32.77 $32.84 $32.84 78,169
2022-11-22 $32.66 $32.79 $32.62 $32.79 $32.79 10,806
2022-11-21 $32.58 $32.58 $32.45 $32.56 $32.56 28,526
2022-11-18 $32.64 $32.64 $32.51 $32.59 $32.59 3,567
2022-11-17 $32.38 $32.47 $32.38 $32.47 $32.47 5,138
2022-11-16 $32.50 $32.58 $32.49 $32.55 $32.55 7,431
2022-11-15 $32.77 $32.77 $32.49 $32.62 $32.62 21,479
2022-11-14 $32.56 $32.63 $32.51 $32.51 $32.51 1,987
2022-11-11 $32.44 $32.63 $32.42 $32.54 $32.54 5,717
2022-11-10 $32.32 $32.41 $32.19 $32.41 $32.41 6,274
2022-11-09 $31.89 $31.91 $31.62 $31.65 $31.65 6,049
2022-11-08 $31.84 $32.07 $31.84 $31.96 $31.96 8,959
2022-11-07 $31.86 $31.91 $31.82 $31.88 $31.88 4,905
2022-11-04 $31.81 $31.81 $31.59 $31.72 $31.72 2,857
2022-11-03 $31.64 $31.64 $31.51 $31.51 $31.51 1,444
2022-11-02 $32.00 $32.08 $31.69 $31.69 $31.69 3,925
2022-11-01 $32.06 $32.06 $32.05 $32.05 $32.05 415
2022-10-31 $32.16 $32.16 $32.07 $32.07 $32.07 2,472
2022-10-28 $31.97 $32.18 $31.97 $32.18 $32.18 4,075
2022-10-27 $31.94 $31.94 $31.82 $31.82 $31.82 1,833
2022-10-26 $31.97 $31.97 $31.86 $31.86 $31.86 87,148
2022-10-25 $31.79 $31.96 $31.79 $31.96 $31.96 8,112
2022-10-24 $31.67 $31.75 $31.54 $31.68 $31.68 3,124
2022-10-21 $31.34 $31.56 $31.34 $31.56 $31.56 2,101
2022-10-20 $31.31 $31.34 $31.16 $31.18 $31.18 7,522
2022-10-19 $31.41 $31.41 $31.19 $31.28 $31.28 15,522
2022-10-18 $31.49 $31.50 $31.34 $31.40 $31.40 4,727
2022-10-17 $31.34 $31.34 $31.18 $31.25 $31.25 4,209
2022-10-14 $31.15 $31.15 $30.83 $30.83 $30.83 11,069
2022-10-13 $30.67 $31.28 $30.67 $31.28 $31.28 6,223
2022-10-12 $30.95 $30.95 $30.85 $30.88 $30.88 8,575
2022-10-11 $31.03 $31.16 $30.84 $30.93 $30.93 5,134
2022-10-10 $31.12 $31.12 $30.92 $31.02 $31.02 51,815
2022-10-07 $31.36 $31.40 $31.09 $31.17 $31.17 18,594
2022-10-06 $31.63 $31.63 $31.59 $31.59 $31.59 944
2022-10-05 $31.53 $31.78 $31.48 $31.74 $31.74 11,242
2022-10-04 $31.52 $31.78 $31.52 $31.77 $31.77 14,518
2022-10-03 $31.22 $31.39 $31.22 $31.33 $31.33 9,633
2022-09-30 $31.19 $31.20 $30.96 $30.96 $30.96 1,727
2022-09-29 $31.11 $31.25 $31.08 $31.17 $31.17 7,503
2022-09-28 $31.27 $31.58 $31.23 $31.52 $31.52 6,305
2022-09-27 $31.35 $31.35 $31.11 $31.20 $31.20 5,788
2022-09-26 $31.33 $31.33 $31.20 $31.23 $31.23 42,388
2022-09-23 $31.35 $31.43 $31.18 $31.33 $31.33 27,250
2022-09-22 $31.68 $31.68 $31.61 $31.68 $31.68 1,396
2022-09-21 $31.86 $31.90 $31.76 $31.76 $31.76 161,930
2022-09-20 $31.96 $32.07 $31.92 $32.01 $32.01 15,979
2022-09-19 $32.01 $32.12 $32.01 $32.12 $32.12 531
2022-09-16 $31.91 $32.06 $31.88 $32.06 $32.06 7,534
2022-09-15 $32.27 $32.27 $32.08 $32.08 $32.08 3,131
2022-09-14 $32.23 $32.29 $32.15 $32.29 $32.29 13,546
2022-09-13 $32.45 $32.45 $32.20 $32.20 $32.20 14,328
2022-09-12 $32.82 $32.83 $32.79 $32.83 $32.83 1,902
2022-09-09 $32.69 $32.74 $32.65 $32.71 $32.71 12,185
2022-09-08 $32.45 $32.52 $32.39 $32.50 $32.50 9,094
2022-09-07 $32.31 $32.46 $32.30 $32.43 $32.43 17,847
2022-09-06 $32.26 $32.27 $32.16 $32.16 $32.16 21,312
2022-09-02 $32.53 $32.53 $32.22 $32.22 $32.22 3,038
2022-09-01 $32.21 $32.39 $32.19 $32.39 $32.39 6,846
2022-08-31 $32.45 $32.45 $32.38 $32.39 $32.39 1,203
2022-08-30 $32.46 $32.46 $32.39 $32.39 $32.39 5,341
2022-08-29 $32.51 $32.62 $32.51 $32.58 $32.58 4,362
2022-08-26 $32.73 $32.73 $32.65 $32.65 $32.65 3,064
2022-08-25 $32.91 $33.03 $32.90 $33.00 $33.00 15,626
2022-08-24 $32.75 $32.90 $32.75 $32.85 $32.85 185,715
2022-08-23 $32.84 $32.88 $32.80 $32.81 $32.81 15,271
2022-08-22 $32.90 $32.90 $32.83 $32.83 $32.83 22,537
2022-08-19 $33.11 $33.11 $33.02 $33.11 $33.11 20,359
2022-08-18 $33.19 $33.22 $33.19 $33.22 $33.22 746
2022-08-17 $33.17 $33.23 $33.11 $33.18 $33.18 29,771
2022-08-16 $33.18 $33.27 $33.18 $33.25 $33.25 2,460
2022-08-15 $33.15 $33.26 $33.15 $33.26 $33.26 4,403
2022-08-12 $33.15 $33.20 $33.09 $33.18 $33.18 5,841
2022-08-11 $33.05 $33.12 $32.96 $33.04 $33.04 18,966
2022-08-10 $32.91 $33.03 $32.91 $33.01 $33.01 3,578
2022-08-09 $32.73 $32.80 $32.72 $32.79 $32.79 17,877
2022-08-08 $32.84 $32.91 $32.79 $32.83 $32.83 10,933
2022-08-05 $32.62 $32.86 $32.62 $32.82 $32.82 156,664
2022-08-04 $32.83 $32.86 $32.83 $32.84 $32.84 1,583
2022-08-03 $32.80 $32.88 $32.80 $32.88 $32.88 15,656
2022-08-02 $32.79 $32.79 $32.68 $32.69 $32.69 3,911
2022-08-01 $32.75 $32.86 $32.75 $32.82 $32.82 7,416
2022-07-29 $32.72 $32.87 $32.72 $32.87 $32.87 8,992
2022-07-28 $32.46 $32.69 $32.46 $32.67 $32.67 1,738
2022-07-27 $32.22 $32.49 $32.22 $32.49 $32.49 14,718
2022-07-26 $32.29 $32.29 $32.17 $32.22 $32.22 9,382
2022-07-25 $32.34 $32.36 $32.23 $32.30 $32.30 21,132
2022-07-22 $32.48 $32.48 $32.20 $32.27 $32.27 69,071
2022-07-21 $32.16 $32.42 $32.16 $32.42 $32.42 10,468
2022-07-20 $32.20 $32.30 $32.16 $32.20 $32.20 103,279
2022-07-19 $31.95 $32.21 $31.95 $32.20 $32.20 17,082
2022-07-18 $32.04 $32.05 $31.83 $31.84 $31.84 26,657
2022-07-15 $31.90 $31.99 $31.80 $31.91 $31.91 62,179
2022-07-14 $31.52 $31.75 $31.43 $31.72 $31.72 32,753
2022-07-13 $31.64 $31.83 $31.64 $31.76 $31.76 24,347
2022-07-12 $31.88 $31.97 $31.80 $31.80 $31.80 9,269
2022-07-11 $31.95 $31.98 $31.86 $31.93 $31.93 132,298
2022-07-08 $32.04 $32.11 $32.03 $32.06 $32.06 8,627
2022-07-07 $31.99 $32.09 $31.97 $32.06 $32.06 55,018
2022-07-06 $31.94 $31.97 $31.78 $31.87 $31.87 100,749
2022-07-05 $31.67 $31.87 $31.50 $31.87 $31.87 77,348
2022-07-01 $31.70 $31.84 $31.51 $31.84 $31.84 68,640
2022-06-30 $31.54 $31.72 $31.46 $31.62 $31.62 100,447
2022-06-29 $31.82 $31.82 $31.66 $31.74 $31.74 93,963
2022-06-28 $32.09 $32.14 $31.69 $31.75 $31.75 130,630
2022-06-27 $32.06 $32.09 $31.92 $31.94 $31.94 49,918
2022-06-24 $31.81 $32.02 $31.74 $32.02 $32.02 69,844
2022-06-23 $31.65 $31.69 $31.43 $31.69 $31.69 972,257
2022-06-22 $31.40 $31.62 $31.36 $31.55 $31.55 211,397
2022-06-21 $31.39 $31.65 $31.39 $31.50 $31.50 292,537
2022-06-17 $31.27 $31.27 $30.85 $31.21 $31.21 2,174,133
2022-06-16 $31.24 $31.32 $31.14 $31.21 $31.21 217,895
2022-06-15 $31.31 $31.35 $31.16 $31.29 $31.29 75,962
2022-06-14 $31.26 $31.30 $31.24 $31.24 $31.24 24,311
2022-06-13 $31.32 $31.34 $31.25 $31.28 $31.28 74,748
2022-06-10 $31.55 $31.66 $31.51 $31.54 $31.54 49,137
2022-06-09 $32.50 $32.50 $32.04 $32.04 $32.04 13,726
2022-06-08 $32.81 $32.86 $32.54 $32.61 $32.61 13,862
2022-06-07 $32.76 $32.96 $32.63 $32.95 $32.95 2,570
2022-06-06 $32.94 $32.94 $32.64 $32.71 $32.71 11,312
2022-06-03 $32.82 $32.82 $32.58 $32.64 $32.64 27,382
2022-06-02 $32.62 $33.11 $32.62 $33.11 $33.11 22,258
2022-06-01 $32.91 $32.91 $32.57 $32.66 $32.66 11,705
2022-05-31 $32.84 $33.01 $32.84 $32.84 $32.84 6,046
2022-05-27 $32.56 $32.97 $32.55 $32.97 $32.97 8,105
2022-05-26 $32.40 $32.54 $32.40 $32.49 $32.49 5,937
2022-05-25 $31.99 $32.17 $31.97 $32.12 $32.12 905,536
2022-05-24 $31.90 $32.09 $31.76 $32.01 $32.01 45,218
2022-05-23 $31.95 $32.17 $31.90 $32.11 $32.11 170,573
2022-05-20 $31.98 $31.98 $31.64 $31.92 $31.92 688,720
2022-05-19 $31.96 $31.98 $31.86 $31.86 $31.86 3,146
2022-05-18 $32.38 $32.38 $32.02 $32.04 $32.04 13,064
2022-05-17 $32.60 $32.75 $32.50 $32.73 $32.73 7,737
2022-05-16 $32.32 $32.45 $32.28 $32.34 $32.34 7,021
2022-05-13 $32.54 $32.54 $32.47 $32.47 $32.47 182
2022-05-12 $32.14 $32.23 $31.97 $32.11 $32.11 104,142
2022-05-11 $32.15 $32.15 $32.15 $32.15 $32.15 4
2022-05-10 $32.75 $32.75 $32.37 $32.47 $32.47 53,650
2022-05-09 $32.67 $32.67 $32.40 $32.44 $32.44 76,949
2022-05-06 $33.06 $33.08 $32.92 $32.99 $32.99 4,827
2022-05-05 $33.54 $33.54 $33.05 $33.10 $33.10 3,954
2022-05-04 $33.22 $33.79 $33.20 $33.79 $33.79 159,767
2022-05-03 $33.30 $33.30 $33.20 $33.26 $33.26 2,800
2022-05-02 $33.06 $33.15 $32.85 $33.15 $33.15 1,585
2022-04-29 $33.61 $33.64 $33.07 $33.07 $33.07 6,060
2022-04-28 $33.68 $33.71 $33.68 $33.71 $33.71 1,846
2022-04-27 $33.44 $33.44 $33.33 $33.33 $33.33 200
2022-04-26 $33.44 $33.47 $33.31 $33.31 $33.31 7,747
2022-04-25 $33.47 $33.73 $33.47 $33.73 $33.73 3,476
2022-04-22 $33.88 $33.89 $33.69 $33.69 $33.69 15,368
2022-04-21 $34.42 $34.42 $34.14 $34.14 $34.14 28,605
2022-04-20 $34.32 $34.33 $34.28 $34.33 $34.33 42,415
2022-04-19 $34.16 $34.32 $34.16 $34.32 $34.32 4,226
2022-04-18 $34.18 $34.18 $34.07 $34.07 $34.07 209
2022-04-14 $34.26 $34.26 $34.11 $34.11 $34.11 1,535
2022-04-13 $34.05 $34.25 $34.05 $34.25 $34.25 345
2022-04-12 $34.16 $34.17 $34.02 $34.08 $34.08 1,494
2022-04-11 $34.19 $34.19 $34.12 $34.12 $34.12 1,200
2022-04-08 $34.28 $34.45 $34.28 $34.34 $34.34 7,143
2022-04-07 $34.37 $34.37 $34.34 $34.35 $34.35 564
2022-04-06 $34.31 $34.31 $34.31 $34.31 $34.31 22
2022-04-05 $34.54 $34.54 $34.35 $34.37 $34.37 35,507
2022-04-04 $34.48 $34.52 $34.45 $34.52 $34.52 1,387
2022-04-01 $34.40 $34.43 $34.40 $34.43 $34.43 100
2022-03-31 $34.56 $34.56 $34.40 $34.40 $34.40 1,613
2022-03-30 $34.55 $34.57 $34.52 $34.52 $34.52 10,059
2022-03-29 $34.59 $34.59 $34.55 $34.55 $34.55 1,197
2022-03-28 $34.46 $34.46 $34.46 $34.46 $34.46 3
2022-03-25 $34.36 $34.42 $34.36 $34.38 $34.38 541
2022-03-24 $34.24 $34.34 $34.24 $34.32 $34.32 2,791
2022-03-23 $34.17 $34.20 $34.12 $34.12 $34.12 24,896
2022-03-22 $34.30 $34.34 $34.30 $34.30 $34.30 3,000
2022-03-21 $34.21 $34.21 $34.11 $34.16 $34.16 3,046
2022-03-18 $34.12 $34.16 $34.06 $34.16 $34.16 1,647
2022-03-17 $33.94 $34.01 $33.87 $34.01 $34.01 8,143
2022-03-16 $33.70 $33.81 $33.66 $33.81 $33.81 674
2022-03-15 $33.36 $33.55 $33.36 $33.55 $33.55 1,951
2022-03-14 $33.41 $33.45 $33.26 $33.26 $33.26 3,952
2022-03-11 $33.53 $33.53 $33.38 $33.38 $33.38 3,455
2022-03-10 $33.45 $33.53 $33.45 $33.53 $33.53 163
2022-03-09 $33.56 $33.56 $33.56 $33.56 $33.56 697
2022-03-08 $33.35 $33.54 $33.25 $33.29 $33.29 8,725
2022-03-07 $33.58 $33.58 $33.33 $33.33 $33.33 6,980
2022-03-04 $33.66 $33.68 $33.62 $33.68 $33.68 742
2022-03-03 $33.95 $33.95 $33.76 $33.80 $33.80 6,128
2022-03-02 $33.96 $33.96 $33.75 $33.94 $33.94 18,904
2022-03-01 $33.68 $33.69 $33.58 $33.62 $33.62 11,914
2022-02-28 $33.76 $33.87 $33.76 $33.87 $33.87 5,618
2022-02-25 $33.66 $33.87 $33.66 $33.87 $33.87 7,717
2022-02-24 $33.55 $33.64 $33.55 $33.64 $33.64 42,142
2022-02-23 $33.70 $33.77 $33.42 $33.42 $33.42 4,857
2022-02-22 $33.65 $33.80 $33.61 $33.69 $33.69 21,614
2022-02-18 $33.77 $33.77 $33.77 $33.77 $33.77 48
2022-02-17 $33.94 $34.02 $33.90 $33.90 $33.90 14,034
2022-02-16 $34.04 $34.18 $34.04 $34.15 $34.15 3,163
2022-02-15 $34.03 $34.10 $33.99 $34.10 $34.10 1,646
2022-02-14 $33.92 $33.97 $33.81 $33.94 $33.94 15,327
2022-02-11 $34.18 $34.18 $33.89 $33.89 $33.89 2,001
2022-02-10 $34.31 $34.32 $34.12 $34.14 $34.14 4,001
2022-02-09 $34.30 $34.35 $34.29 $34.31 $34.31 4,041
2022-02-08 $34.03 $34.24 $34.03 $34.20 $34.20 2,369
2022-02-07 $34.07 $34.07 $34.07 $34.07 $34.07 55
2022-02-04 $34.08 $34.19 $33.98 $34.17 $34.17 3,852
2022-02-03 $34.04 $34.04 $34.04 $34.04 $34.04 54
2022-02-02 $34.31 $34.31 $34.27 $34.29 $34.29 6,238
2022-02-01 $34.22 $34.22 $34.22 $34.22 $34.22 146
2022-01-31 $33.95 $34.08 $33.95 $34.08 $34.08 2,684
2022-01-28 $33.62 $33.94 $33.62 $33.94 $33.94 2,754
2022-01-27 $33.74 $33.75 $33.59 $33.68 $33.68 3,291
2022-01-26 $33.85 $33.89 $33.60 $33.75 $33.75 134,521
2022-01-25 $33.56 $33.73 $33.53 $33.72 $33.72 3,956
2022-01-24 $33.50 $33.84 $33.36 $33.79 $33.79 5,287
2022-01-21 $33.91 $33.97 $33.81 $33.81 $33.81 2,138
2022-01-20 $34.01 $34.01 $34.01 $34.01 $34.01 1
2022-01-19 $34.21 $34.23 $34.13 $34.13 $34.13 6,530
2022-01-18 $34.19 $34.28 $34.16 $34.19 $34.19 2,000
2022-01-14 $34.26 $34.37 $34.26 $34.37 $34.37 4,527
2022-01-13 $34.42 $34.44 $34.39 $34.39 $34.39 1,197
2022-01-12 $34.44 $34.46 $34.43 $34.45 $34.45 118,437
2022-01-11 $34.27 $34.44 $34.27 $34.44 $34.44 692
2022-01-10 $34.23 $34.37 $34.21 $34.36 $34.36 15,769
2022-01-07 $34.37 $34.45 $34.37 $34.42 $34.42 10,619
2022-01-06 $34.41 $34.46 $34.37 $34.41 $34.41 23,674
2022-01-05 $34.45 $34.46 $34.40 $34.40 $34.40 939
2022-01-04 $34.53 $34.57 $34.49 $34.52 $34.52 19,557
2022-01-03 $34.50 $34.52 $34.47 $34.51 $34.51 1,780
2021-12-31 $34.42 $34.52 $34.41 $34.48 $34.48 7,644
2021-12-30 $34.45 $34.55 $34.45 $34.47 $34.47 2,119
2021-12-29 $34.42 $34.50 $34.42 $34.50 $34.50 465
2021-12-28 $34.47 $34.47 $34.41 $34.45 $34.45 12,025
2021-12-27 $34.43 $34.48 $34.42 $34.46 $34.46 2,996
2021-12-23 $34.36 $34.36 $34.36 $34.36 $34.36 34,310
2021-12-22 $34.21 $34.39 $34.21 $34.39 $34.39 34,310
2021-12-21 $34.22 $34.22 $34.22 $34.22 $34.22 84
2021-12-20 $33.98 $34.07 $33.98 $34.06 $34.06 75,996
2021-12-17 $34.18 $34.19 $34.18 $34.19 $34.19 867
2021-12-16 $34.17 $34.28 $34.16 $34.28 $34.28 489
2021-12-15 $34.24 $34.35 $34.17 $34.35 $34.35 5,359
2021-12-14 $34.15 $34.22 $34.15 $34.22 $34.22 2,942
2021-12-13 $34.29 $34.29 $34.29 $34.29 $34.29 156
2021-12-10 $34.35 $34.36 $34.35 $34.36 $34.36 334
2021-12-09 $34.26 $34.28 $34.26 $34.28 $34.28 356
2021-12-08 $34.32 $34.36 $34.29 $34.35 $34.35 6,728
2021-12-07 $34.19 $34.23 $34.18 $34.23 $34.23 2,246
2021-12-06 $34.01 $34.04 $34.01 $34.04 $34.04 1,556
2021-12-03 $33.86 $33.87 $33.82 $33.87 $33.87 1,100
2021-12-02 $33.95 $34.07 $33.95 $34.00 $34.00 1,614
2021-12-01 $34.17 $34.21 $33.89 $33.89 $33.89 4,753
2021-11-30 $34.19 $34.19 $33.97 $33.99 $33.99 3,842
2021-11-29 $34.06 $34.22 $34.06 $34.22 $34.22 1,431
2021-11-26 $34.16 $34.20 $34.02 $34.02 $34.02 575
2021-11-24 $34.27 $34.41 $34.26 $34.41 $34.41 197,380
2021-11-23 $34.25 $34.29 $34.24 $34.29 $34.29 5,700
2021-11-22 $34.29 $34.29 $34.29 $34.29 $34.29 57
2021-11-19 $34.29 $34.31 $34.28 $34.31 $34.31 1,115
2021-11-18 $34.29 $34.32 $34.28 $34.29 $34.29 15,471
2021-11-17 $34.36 $34.36 $34.32 $34.32 $34.32 2,364
2021-11-16 $34.34 $34.34 $34.34 $34.34 $34.34 70
2021-11-15 $34.30 $34.30 $34.30 $34.30 $34.30 71
2021-11-12 $34.33 $34.33 $34.31 $34.31 $34.31 2,104
2021-11-11 $34.31 $34.31 $34.25 $34.27 $34.27 321
2021-11-10 $34.29 $34.31 $34.22 $34.25 $34.25 1,956
2021-11-09 $34.36 $34.36 $34.30 $34.31 $34.31 1,264
2021-11-08 $34.39 $34.39 $34.34 $34.34 $34.34 2,119
2021-11-05 $34.37 $34.38 $34.30 $34.34 $34.34 3,151
2021-11-04 $34.33 $34.33 $34.27 $34.32 $34.32 1,223
2021-11-03 $34.26 $34.28 $34.25 $34.28 $34.28 1,030
2021-11-02 $34.25 $34.27 $34.21 $34.25 $34.25 2,361
2021-11-01 $34.24 $34.24 $34.19 $34.21 $34.21 1,118
2021-10-29 $34.19 $34.19 $34.19 $34.19 $34.19 32
2021-10-28 $34.19 $34.19 $34.19 $34.19 $34.19 5,607
2021-10-27 $34.15 $34.23 $34.13 $34.13 $34.13 5,607
2021-10-26 $34.22 $34.22 $34.16 $34.18 $34.18 45,072
2021-10-25 $34.16 $34.17 $34.13 $34.17 $34.17 7,112
2021-10-22 $34.14 $34.14 $34.11 $34.12 $34.12 541
2021-10-21 $34.13 $34.13 $34.12 $34.12 $34.12 100
2021-10-20 $34.12 $34.12 $34.11 $34.11 $34.11 939
2021-10-19 $34.06 $34.06 $34.06 $34.06 $34.06 102
2021-10-18 $33.92 $34.00 $33.92 $34.00 $34.00 519
2021-10-15 $34.00 $34.00 $33.97 $33.97 $33.97 2,830
2021-10-14 $33.79 $33.93 $33.79 $33.90 $33.90 4,935
2021-10-13 $33.73 $33.73 $33.73 $33.73 $33.73 1
2021-10-12 $33.69 $33.69 $33.69 $33.69 $33.69 580
2021-10-11 $33.80 $33.80 $33.70 $33.70 $33.70 580
2021-10-08 $33.83 $33.83 $33.76 $33.76 $33.76 317
2021-10-07 $33.82 $33.82 $33.73 $33.76 $33.76 2,057
2021-10-06 $33.65 $33.68 $33.61 $33.68 $33.68 3,132
2021-10-05 $33.66 $33.73 $33.65 $33.65 $33.65 1,209
2021-10-04 $33.55 $33.55 $33.52 $33.52 $33.52 350
2021-10-01 $33.58 $33.67 $33.58 $33.67 $33.67 137
2021-09-30 $33.65 $33.65 $33.58 $33.58 $33.58 171
2021-09-29 $33.64 $33.73 $33.64 $33.64 $33.64 2,132
2021-09-28 $33.70 $33.70 $33.63 $33.63 $33.63 1,265
2021-09-27 $33.90 $33.90 $33.85 $33.85 $33.85 35,087
2021-09-24 $33.76 $33.88 $33.76 $33.88 $33.88 429
2021-09-23 $33.81 $33.85 $33.81 $33.84 $33.84 3,319
2021-09-22 $33.71 $33.82 $33.69 $33.75 $33.75 825
2021-09-21 $33.57 $33.67 $33.57 $33.62 $33.62 4,022
2021-09-20 $33.57 $33.57 $33.57 $33.57 $33.57 1
2021-09-17 $33.80 $33.80 $33.80 $33.80 $33.80 110
2021-09-16 $33.79 $33.86 $33.79 $33.86 $33.86 520
2021-09-15 $33.86 $33.88 $33.86 $33.86 $33.86 580
2021-09-14 $33.82 $33.82 $33.77 $33.77 $33.77 440
2021-09-13 $33.83 $33.83 $33.75 $33.83 $33.83 4,506
2021-09-10 $33.85 $33.85 $33.80 $33.80 $33.80 2,453
2021-09-09 $33.91 $33.92 $33.90 $33.90 $33.90 540
2021-09-08 $33.91 $33.91 $33.86 $33.91 $33.91 6,340
2021-09-07 $33.90 $33.92 $33.90 $33.92 $33.92 1,301
2021-09-03 $33.97 $34.02 $33.97 $34.01 $34.01 3,919
2021-09-02 $33.95 $34.01 $33.94 $33.98 $33.98 1,222
2021-09-01 $33.97 $34.05 $33.97 $33.97 $33.97 8,161
2021-08-31 $33.99 $34.05 $33.96 $33.96 $33.96 1,223
2021-08-30 $33.92 $34.05 $33.92 $33.98 $33.98 4,961
2021-08-27 $33.82 $33.95 $33.82 $33.95 $33.95 781
2021-08-26 $33.89 $33.89 $33.88 $33.88 $33.88 25,262
2021-08-25 $33.86 $33.88 $33.85 $33.88 $33.88 2,646
2021-08-24 $33.83 $33.84 $33.83 $33.83 $33.83 2,828
2021-08-23 $33.77 $33.92 $33.77 $33.86 $33.86 10,120
2021-08-20 $33.80 $33.85 $33.75 $33.77 $33.77 5,103
2021-08-19 $33.69 $33.69 $33.65 $33.65 $33.65 5,148
2021-08-18 $33.72 $33.84 $33.69 $33.69 $33.69 1,950
2021-08-17 $33.70 $33.80 $33.70 $33.80 $33.80 551
2021-08-16 $33.93 $33.93 $33.80 $33.87 $33.87 4,051
2021-08-13 $33.85 $33.90 $33.85 $33.87 $33.87 2,403
2021-08-12 $33.84 $33.84 $33.84 $33.84 $33.84 319
2021-08-11 $33.80 $33.83 $33.75 $33.80 $33.80 9,316
2021-08-10 $33.89 $33.89 $33.78 $33.78 $33.78 852
2021-08-09 $33.74 $33.78 $33.74 $33.78 $33.78 459
2021-08-06 $33.82 $33.84 $33.78 $33.78 $33.78 281
2021-08-05 $33.69 $33.79 $33.69 $33.76 $33.76 1,467
2021-08-04 $33.71 $33.74 $33.71 $33.71 $33.71 1,043
2021-08-03 $33.62 $33.74 $33.62 $33.74 $33.74 1,460
2021-08-02 $33.73 $33.73 $33.64 $33.64 $33.64 1,525
2021-07-30 $33.67 $33.67 $33.67 $33.67 $33.67 1,266
2021-07-29 $33.77 $33.77 $33.72 $33.76 $33.76 1,266
2021-07-28 $33.68 $33.71 $33.68 $33.71 $33.71 412
2021-07-27 $33.63 $33.70 $33.63 $33.70 $33.70 273
2021-07-26 $33.81 $33.81 $33.73 $33.75 $33.75 2,980
2021-07-23 $33.70 $33.76 $33.68 $33.76 $33.76 5,145
2021-07-22 $33.65 $33.66 $33.57 $33.66 $33.66 2,142
2021-07-21 $33.52 $33.64 $33.50 $33.62 $33.62 5,192
2021-07-20 $33.43 $33.57 $33.41 $33.49 $33.49 20,030
2021-07-19 $33.49 $33.49 $33.20 $33.27 $33.27 106,221
2021-07-16 $33.74 $33.74 $33.51 $33.52 $33.52 5,374
2021-07-15 $33.61 $33.67 $33.55 $33.57 $33.57 45,075
2021-07-14 $33.71 $33.71 $33.60 $33.61 $33.61 142,661
2021-07-13 $33.68 $33.70 $33.60 $33.60 $33.60 3,563
2021-07-12 $33.65 $33.70 $33.64 $33.69 $33.69 9,458
2021-07-09 $33.65 $33.67 $33.64 $33.64 $33.64 7,515
2021-07-08 $33.49 $33.58 $33.47 $33.53 $33.53 24,344
2021-07-07 $33.66 $33.69 $33.63 $33.63 $33.63 8,921
2021-07-06 $33.67 $33.68 $33.60 $33.62 $33.62 9,218
2021-07-02 $33.72 $33.72 $33.61 $33.64 $33.64 17,392
2021-07-01 $33.44 $33.62 $33.44 $33.58 $33.58 22,629
2021-06-30 $33.55 $33.57 $33.47 $33.52 $33.52 23,405
2021-06-29 $33.66 $33.66 $33.47 $33.50 $33.50 43,750
2021-06-28 $33.61 $33.61 $33.50 $33.57 $33.57 26,496
2021-06-25 $33.61 $33.61 $33.47 $33.57 $33.57 36,718
2021-06-24 $33.52 $33.55 $33.46 $33.49 $33.49 94,376
2021-06-23 $33.46 $33.48 $33.43 $33.44 $33.44 32,545
2021-06-22 $33.39 $33.47 $33.31 $33.46 $33.46 41,455
2021-06-21 $33.28 $33.39 $33.12 $33.38 $33.38 89,317
2021-06-18 $33.20 $33.23 $33.15 $33.21 $33.21 85,796
2021-06-17 $33.26 $33.32 $33.15 $33.15 $33.15 41,998
2021-06-16 $33.21 $33.21 $33.10 $33.16 $33.16 2,300
2021-06-15 $33.19 $33.22 $33.10 $33.22 $33.22 30,366
2021-06-14 $33.12 $33.21 $33.10 $33.18 $33.18 63,876
2021-06-11 $33.07 $33.25 $33.07 $33.16 $33.16 2,868
2021-06-10 $33.08 $33.14 $33.07 $33.14 $33.14 3,612
2021-06-09 $33.21 $33.21 $33.07 $33.07 $33.07 13,557
2021-06-08 $33.20 $33.20 $33.08 $33.14 $33.14 825
2021-06-07 $33.21 $33.21 $33.14 $33.14 $33.14 1,000
2021-06-04 $33.21 $33.21 $33.14 $33.14 $33.14 102
2021-06-03 $33.06 $33.22 $33.06 $33.22 $33.22 11,411
2021-06-02 $33.15 $33.19 $33.12 $33.19 $33.19 30,572
2021-06-01 $33.06 $33.22 $33.06 $33.22 $33.22 228,966
2021-05-28 $33.06 $33.11 $33.06 $33.11 $33.11 466
2021-05-27 $33.12 $33.12 $33.10 $33.10 $33.10 100
2021-05-26 $33.11 $33.15 $33.11 $33.11 $33.11 955
2021-05-25 $33.07 $33.11 $33.05 $33.11 $33.11 1,189
2021-05-24 $33.06 $33.06 $33.06 $33.06 $33.06 400
2021-05-21 $33.09 $33.09 $33.09 $33.09 $33.09 0
2021-05-20 $33.08 $33.08 $33.08 $33.08 $33.08 2,572
2021-05-19 $33.03 $33.06 $33.03 $33.06 $33.06 2,572
2021-05-18 $33.04 $33.14 $33.04 $33.09 $33.09 3,459
2021-05-17 $33.09 $33.09 $33.09 $33.09 $33.09 0
2021-05-14 $33.09 $33.09 $33.09 $33.09 $33.09 34
2021-05-13 $33.03 $33.06 $33.02 $33.06 $33.06 2,675
2021-05-12 $33.03 $33.08 $32.75 $33.01 $33.01 6,064
2021-05-11 $33.03 $33.06 $33.02 $33.06 $33.06 838
2021-05-10 $33.06 $33.11 $33.05 $33.11 $33.11 4,501
2021-05-07 $33.06 $33.11 $33.06 $33.11 $33.11 477
2021-05-06 $33.10 $33.10 $33.10 $33.10 $33.10 0
2021-05-05 $33.10 $33.10 $33.10 $33.10 $33.10 1,078
2021-05-04 $33.02 $33.08 $33.02 $33.08 $33.08 1,078
2021-05-03 $33.10 $33.10 $33.10 $33.10 $33.10 1
2021-04-30 $33.03 $33.09 $33.03 $33.09 $33.09 152
2021-04-29 $33.10 $33.15 $33.10 $33.10 $33.10 1,576
2021-04-28 $33.10 $33.10 $33.03 $33.10 $33.10 3,937
2021-04-27 $33.03 $33.09 $33.03 $33.09 $33.09 799
2021-04-26 $33.04 $33.09 $33.03 $33.09 $33.09 796
2021-04-23 $33.08 $33.09 $33.04 $33.09 $33.09 8,422
2021-04-22 $33.03 $33.07 $33.03 $33.07 $33.07 416
2021-04-21 $33.02 $33.07 $33.02 $33.07 $33.07 1,059
2021-04-20 $33.12 $33.12 $33.06 $33.06 $33.06 469
2021-04-19 $33.01 $33.08 $33.01 $33.08 $33.08 1,171
2021-04-16 $33.01 $33.15 $33.01 $33.08 $33.08 320
2021-04-15 $33.03 $33.08 $33.03 $33.08 $33.08 667
2021-04-14 $33.07 $33.07 $33.07 $33.07 $33.07 91
2021-04-13 $33.14 $33.14 $33.08 $33.08 $33.08 1,592
2021-04-12 $32.99 $33.09 $32.99 $33.07 $33.07 8,211
2021-04-09 $33.07 $33.07 $33.07 $33.07 $33.07 2
2021-04-08 $33.05 $33.06 $33.04 $33.06 $33.06 1,812
2021-04-07 $33.12 $33.12 $33.05 $33.05 $33.05 117
2021-04-06 $32.99 $33.04 $32.97 $33.04 $33.04 2,345
2021-04-05 $32.99 $33.04 $32.97 $33.04 $33.04 6,993
2021-04-01 $32.94 $33.01 $32.94 $33.01 $33.01 810
2021-03-31 $32.98 $32.98 $32.91 $32.91 $32.91 9,317
2021-03-30 $32.93 $32.93 $32.93 $32.93 $32.93 0
2021-03-29 $32.93 $32.93 $32.93 $32.93 $32.93 521
2021-03-26 $32.84 $32.95 $32.84 $32.95 $32.95 521
2021-03-25 $32.84 $32.86 $32.83 $32.86 $32.86 1,000
2021-03-24 $32.86 $32.86 $32.86 $32.86 $32.86 166
2021-03-23 $32.85 $32.87 $32.84 $32.87 $32.87 3,605
2021-03-22 $32.85 $32.90 $32.83 $32.90 $32.90 2,599
2021-03-19 $32.82 $32.83 $32.82 $32.83 $32.83 5,726
2021-03-18 $32.83 $32.83 $32.83 $32.83 $32.83 420
2021-03-17 $32.79 $32.89 $32.79 $32.89 $32.89 420
2021-03-16 $32.81 $32.87 $32.81 $32.87 $32.87 340
2021-03-15 $32.82 $32.87 $32.80 $32.87 $32.87 246
2021-03-12 $32.86 $32.86 $32.75 $32.81 $32.81 6,614
2021-03-11 $32.76 $32.80 $32.76 $32.80 $32.80 433
2021-03-10 $32.70 $32.76 $32.70 $32.76 $32.76 503
2021-03-09 $32.73 $32.73 $32.73 $32.73 $32.73 928
2021-03-08 $32.71 $32.71 $32.60 $32.66 $32.66 928
2021-03-05 $32.58 $32.60 $32.45 $32.60 $32.60 4,041
2021-03-04 $32.58 $32.58 $32.50 $32.50 $32.50 223
2021-03-03 $32.62 $32.62 $32.62 $32.62 $32.62 132
2021-03-02 $32.73 $32.73 $32.73 $32.73 $32.73 1,260
2021-03-01 $32.69 $32.71 $32.62 $32.71 $32.71 1,260
2021-02-26 $32.49 $32.54 $32.49 $32.49 $32.49 1,792
2021-02-25 $32.63 $32.63 $32.52 $32.52 $32.52 686
2021-02-24 $32.70 $32.70 $32.63 $32.68 $32.68 2,228
2021-02-23 $32.58 $32.67 $32.54 $32.67 $32.67 1,618
2021-02-22 $32.08 $32.67 $32.08 $32.65 $32.65 1,304
2021-02-19 $32.64 $32.68 $32.64 $32.67 $32.67 1,200
2021-02-18 $32.64 $32.64 $32.61 $32.63 $32.63 3,664
2021-02-17 $32.61 $32.66 $32.61 $32.66 $32.66 784
2021-02-16 $32.64 $32.71 $32.64 $32.69 $32.69 3,975
2021-02-12 $32.68 $32.68 $32.68 $32.68 $32.68 275
2021-02-11 $32.55 $32.64 $32.55 $32.59 $32.59 3,356
2021-02-10 $32.59 $32.64 $32.55 $32.62 $32.62 5,049
2021-02-09 $32.61 $32.65 $32.60 $32.65 $32.65 1,056
2021-02-08 $32.60 $32.62 $32.59 $32.62 $32.62 2,388
2021-02-05 $32.58 $32.61 $32.58 $32.61 $32.61 110
2021-02-04 $32.55 $32.60 $32.54 $32.60 $32.60 884
2021-02-03 $32.45 $32.50 $32.45 $32.50 $32.50 11,925
2021-02-02 $32.53 $32.55 $32.40 $32.47 $32.47 3,965
2021-02-01 $32.18 $32.36 $32.16 $32.36 $32.36 933
2021-01-29 $32.12 $32.22 $32.12 $32.22 $32.22 5,418
2021-01-28 $32.13 $32.39 $32.13 $32.24 $32.24 5,547
2021-01-27 $32.35 $32.35 $32.16 $32.17 $32.17 14,812
2021-01-26 $32.46 $32.55 $32.45 $32.51 $32.51 31,851
2021-01-25 $32.52 $32.52 $32.16 $32.46 $32.46 272,309
2021-01-22 $32.54 $32.54 $32.47 $32.53 $32.53 33,642
2021-01-21 $32.50 $32.56 $32.47 $32.56 $32.56 6,533
2021-01-20 $32.49 $32.53 $32.47 $32.50 $32.50 70,297
2021-01-19 $32.37 $32.49 $32.37 $32.49 $32.49 2,092
2021-01-15 $32.40 $32.45 $32.34 $32.41 $32.41 3,227
2021-01-14 $32.45 $32.52 $32.44 $32.47 $32.47 2,922
2021-01-13 $32.50 $32.50 $32.50 $32.50 $32.50 86
2021-01-12 $32.50 $32.50 $32.38 $32.43 $32.43 23,862
2021-01-11 $32.46 $32.48 $32.37 $32.43 $32.43 1,440
2021-01-08 $32.43 $32.51 $32.15 $32.51 $32.51 3,922
2021-01-07 $32.43 $32.51 $32.40 $32.48 $32.48 3,378
2021-01-06 $32.40 $32.43 $32.27 $32.27 $32.27 4,393
2021-01-05 $32.24 $32.35 $32.24 $32.30 $32.30 3,202
2021-01-04 $32.30 $32.30 $32.26 $32.26 $32.26 820
2020-12-31 $32.39 $32.47 $32.39 $32.45 $32.45 366
2020-12-30 $32.38 $32.38 $32.38 $32.38 $32.38 48
2020-12-29 $32.76 $32.76 $32.36 $32.36 $32.36 1,217
2020-12-28 $32.46 $32.47 $32.39 $32.39 $32.39 1,481
2020-12-24 $32.38 $32.39 $32.34 $32.34 $32.34 844
2020-12-23 $32.33 $32.33 $32.29 $32.29 $32.29 5,882
2020-12-22 $32.27 $32.34 $32.27 $32.34 $32.34 502
2020-12-21 $32.25 $32.35 $32.17 $32.27 $32.27 3,727
2020-12-18 $32.23 $32.33 $32.21 $32.33 $32.33 4,604
2020-12-17 $32.27 $32.40 $32.27 $32.35 $32.35 940
2020-12-16 $32.24 $32.28 $32.24 $32.28 $32.28 2,258
2020-12-15 $32.29 $32.29 $32.29 $32.29 $32.29 89
2020-12-14 $32.32 $32.32 $32.20 $32.20 $32.20 1,192
2020-12-11 $32.23 $32.27 $32.15 $32.22 $32.22 5,605
2020-12-10 $32.19 $32.35 $32.19 $32.29 $32.29 2,195
2020-12-09 $32.27 $32.40 $32.25 $32.30 $32.30 1,444
2020-12-08 $32.35 $32.35 $32.35 $32.35 $32.35 166
2020-12-07 $32.30 $32.32 $32.23 $32.32 $32.32 1,226
2020-12-04 $32.39 $32.39 $32.31 $32.31 $32.31 4,011
2020-12-03 $32.34 $32.34 $32.25 $32.25 $32.25 279
2020-12-02 $32.15 $32.33 $32.15 $32.27 $32.27 2,224
2020-12-01 $32.26 $32.26 $32.26 $32.26 $32.26 507
2020-11-30 $32.10 $32.26 $32.09 $32.20 $32.20 18,197
2020-11-27 $32.16 $32.23 $32.16 $32.22 $32.22 677
2020-11-25 $32.14 $32.27 $32.11 $32.21 $32.21 6,630
2020-11-24 $32.09 $32.23 $32.09 $32.21 $32.21 2,208
2020-11-23 $31.97 $32.11 $31.97 $32.11 $32.11 4,854
2020-11-20 $32.02 $32.14 $32.02 $32.07 $32.07 714
2020-11-19 $31.96 $32.09 $31.96 $32.09 $32.09 581
2020-11-18 $32.15 $32.15 $32.00 $32.07 $32.07 3,132
2020-11-17 $32.15 $32.22 $32.05 $32.15 $32.15 1,709
2020-11-16 $32.24 $32.24 $32.18 $32.23 $32.23 6,080
2020-11-13 $32.12 $32.17 $32.11 $32.16 $32.16 1,205
2020-11-12 $32.10 $32.12 $31.95 $31.95 $31.95 1,196
2020-11-11 $31.98 $32.16 $31.93 $32.09 $32.09 13,129
2020-11-10 $32.01 $32.01 $32.00 $32.00 $32.00 654
2020-11-09 $32.15 $32.17 $32.06 $32.06 $32.06 524
2020-11-06 $31.84 $31.89 $31.84 $31.89 $31.89 439
2020-11-05 $31.85 $31.85 $31.85 $31.85 $31.85 173
2020-11-04 $31.76 $31.81 $31.73 $31.73 $31.73 379
2020-11-03 $31.47 $31.47 $31.47 $31.47 $31.47 2,007
2020-11-02 $31.38 $31.38 $31.21 $31.25 $31.25 2,007
2020-10-30 $31.21 $31.21 $30.98 $31.06 $31.06 1,173
2020-10-29 $31.20 $31.28 $31.12 $31.28 $31.28 1,368
2020-10-28 $31.24 $31.24 $31.00 $31.09 $31.09 1,746
2020-10-27 $31.48 $31.48 $31.48 $31.48 $31.48 132
2020-10-26 $31.41 $31.49 $31.41 $31.49 $31.49 1,456
2020-10-23 $31.77 $31.77 $31.71 $31.71 $31.71 507
2020-10-22 $31.62 $31.77 $31.62 $31.68 $31.68 2,459
2020-10-21 $31.68 $31.72 $31.51 $31.62 $31.62 3,657
2020-10-20 $31.72 $31.75 $31.59 $31.62 $31.62 6,694
2020-10-19 $31.86 $31.94 $31.55 $31.55 $31.55 9,395
2020-10-16 $31.88 $31.88 $31.68 $31.82 $31.82 24,001
2020-10-15 $31.70 $31.80 $31.65 $31.80 $31.80 9,547
2020-10-14 $31.80 $31.83 $31.66 $31.75 $31.75 12,816
2020-10-13 $31.78 $31.87 $31.74 $31.79 $31.79 10,420
2020-10-12 $31.81 $31.93 $31.81 $31.84 $31.84 51,006
2020-10-09 $31.55 $31.67 $31.55 $31.67 $31.67 417
2020-10-08 $31.60 $31.62 $31.46 $31.57 $31.57 4,350
2020-10-07 $31.50 $31.50 $31.50 $31.50 $31.50 103
2020-10-06 $31.50 $31.55 $31.26 $31.30 $31.30 7,865
2020-10-05 $31.37 $31.45 $31.34 $31.42 $31.42 4,757
2020-10-02 $31.52 $31.52 $31.27 $31.27 $31.27 2,400
2020-10-01 $31.37 $31.40 $31.29 $31.34 $31.34 2,103
2020-09-30 $31.43 $31.44 $31.31 $31.34 $31.34 4,048
2020-09-29 $31.30 $31.33 $31.24 $31.25 $31.25 7,380
2020-09-28 $31.22 $31.33 $31.20 $31.26 $31.26 5,710
2020-09-25 $31.04 $31.14 $31.04 $31.14 $31.14 1,291
2020-09-24 $30.91 $30.97 $30.87 $30.97 $30.97 1,294
2020-09-23 $31.05 $31.05 $30.91 $30.91 $30.91 1,744
2020-09-22 $31.10 $31.17 $30.98 $31.17 $31.17 5,085
2020-09-21 $31.04 $31.09 $30.83 $31.06 $31.06 4,547
2020-09-18 $31.21 $31.21 $31.21 $31.21 $31.21 44
2020-09-17 $31.27 $31.33 $31.16 $31.16 $31.16 795
2020-09-16 $31.40 $31.40 $31.40 $31.40 $31.40 83
2020-09-15 $31.40 $31.55 $31.24 $31.34 $31.34 8,562
2020-09-14 $31.46 $31.47 $31.42 $31.42 $31.42 2,959
2020-09-11 $31.32 $31.41 $31.17 $31.29 $31.29 4,368
2020-09-10 $31.30 $31.30 $31.20 $31.26 $31.26 6,411
2020-09-09 $31.36 $31.57 $31.23 $31.39 $31.39 6,676
2020-09-08 $31.18 $31.28 $31.05 $31.17 $31.17 13,681
2020-09-04 $31.50 $31.50 $31.25 $31.34 $31.34 16,272
2020-09-03 $31.48 $31.52 $31.27 $31.36 $31.36 4,988
2020-09-02 $31.67 $31.70 $31.63 $31.70 $31.70 780
2020-09-01 $31.62 $31.62 $31.62 $31.62 $31.62 352
2020-08-31 $31.67 $31.69 $31.61 $31.61 $31.61 1,958
2020-08-28 $31.54 $31.67 $31.54 $31.67 $31.67 2,480
2020-08-27 $31.61 $31.62 $31.61 $31.62 $31.62 182
2020-08-26 $31.64 $31.64 $31.64 $31.64 $31.64 248
2020-08-25 $31.62 $31.62 $31.57 $31.57 $31.57 262
2020-08-24 $31.46 $31.60 $31.46 $31.54 $31.54 3,952
2020-08-21 $31.42 $31.51 $31.39 $31.47 $31.47 13,718
2020-08-20 $31.43 $31.43 $31.43 $31.43 $31.43 198
2020-08-19 $31.45 $31.46 $31.45 $31.45 $31.45 1,558
2020-08-18 $31.45 $31.47 $31.44 $31.44 $31.44 974
2020-08-17 $31.39 $31.48 $31.39 $31.42 $31.42 5,020
2020-08-14 $31.35 $31.35 $31.35 $31.35 $31.35 420
2020-08-13 $31.47 $31.47 $31.38 $31.38 $31.38 923
2020-08-12 $31.49 $31.49 $31.41 $31.41 $31.41 530
2020-08-11 $31.42 $31.48 $31.25 $31.25 $31.25 7,111
2020-08-10 $31.37 $31.43 $31.36 $31.36 $31.36 4,438
2020-08-07 $31.28 $31.28 $31.28 $31.28 $31.28 141
2020-08-06 $31.17 $31.27 $31.17 $31.27 $31.27 157
2020-08-05 $31.34 $31.34 $31.24 $31.24 $31.24 1,465
2020-08-04 $31.15 $31.15 $31.15 $31.15 $31.15 32
2020-08-03 $31.14 $31.14 $31.14 $31.14 $31.14 22
2020-07-31 $30.88 $31.10 $30.87 $31.06 $31.06 22,709
2020-07-30 $30.91 $30.96 $30.91 $30.96 $30.96 692
2020-07-29 $31.07 $31.07 $30.93 $31.01 $31.01 2,816
2020-07-28 $31.00 $31.00 $30.91 $30.91 $30.91 916
2020-07-27 $30.99 $31.09 $30.96 $31.07 $31.07 2,805
2020-07-24 $30.95 $30.96 $30.80 $30.89 $30.89 1,832
2020-07-23 $30.96 $31.16 $30.96 $30.96 $30.96 12,240
2020-07-22 $31.11 $31.13 $31.08 $31.11 $31.11 3,580
2020-07-21 $31.16 $31.16 $31.01 $31.02 $31.02 3,804
2020-07-20 $30.92 $31.05 $30.92 $31.02 $31.02 8,500
2020-07-17 $31.03 $31.03 $30.90 $30.92 $30.92 1,600
2020-07-16 $30.82 $30.92 $30.82 $30.86 $30.86 4,100
2020-07-15 $31.05 $31.05 $30.80 $30.89 $30.89 1,800
2020-07-14 $30.70 $30.89 $30.70 $30.74 $30.74 3,200
2020-07-13 $30.82 $30.98 $30.54 $30.54 $30.54 6,900
2020-07-10 $30.28 $30.84 $30.28 $30.79 $30.79 8,000
2020-07-09 $30.76 $30.79 $30.59 $30.76 $30.76 11,900
2020-07-08 $30.79 $30.79 $30.55 $30.64 $30.64 11,200
2020-07-07 $30.80 $30.83 $30.64 $30.64 $30.65 10,900
2020-07-06 $30.88 $30.88 $30.65 $30.78 $30.78 11,800
2020-07-02 $30.79 $30.83 $30.52 $30.63 $30.63 17,900
2020-07-01 $30.55 $30.61 $30.47 $30.52 $30.52 22,900
2020-06-30 $30.37 $30.62 $30.32 $30.52 $30.52 14,400
2020-06-29 $30.21 $30.32 $30.08 $30.27 $30.27 330,500
2020-06-26 $30.45 $30.45 $30.06 $30.14 $30.14 30,735
2020-06-25 $30.27 $30.41 $30.22 $30.36 $30.36 18,528
2020-06-24 $30.51 $30.51 $30.13 $30.32 $30.32 36,561
2020-06-23 $30.47 $30.66 $30.45 $30.56 $30.56 82,270
2020-06-22 $30.39 $30.54 $30.38 $30.47 $30.47 43,647

FT Cboe Vest U.S. Equity Deep Buffer ETF - June (DJUN) News Headlines

Recent FT Cboe Vest U.S. Equity Deep Buffer ETF - June (DJUN) News
Similar Companies to FT Cboe Vest U.S. Equity Deep Buffer ETF - June (DJUN) 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.