FT Cboe Vest U.S. Equity Deep Buffer ETF - November (DNOV) Stock

Data as of May 9, 2025

$42.34 ($0.32) 0.76%

FT Cboe Vest U.S. Equity Deep Buffer ETF - November - Daily Information

Click for more stock information on FT Cboe Vest U.S. Equity Deep Buffer ETF - November.

Daily Information	Data
Date	May 9, 2025
Open	$42.13
Previous Close	$42.34
High	$42.44
Low	$42.13
Adjusted Open	$42.13
Previous Adjusted Close	$42.34
Adjusted High	$42.44
Adjusted Low	$42.13

About FT Cboe Vest U.S. Equity Deep Buffer ETF - November (DNOV)

First Trust ExchangeTraded Fund VIII FT Cboe Vest U.S. Equity Deep Buffer ETF November

Invest in FT Cboe Vest U.S. Equity Deep Buffer ETF - November (DNOV)

Diversify your asset portfolio by buying gold.

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

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

Date	Open	High	Low	Close	Adj.Close	Volume
2025-05-02	$42.13	$42.44	$42.13	$42.34	$42.34	6,719
2025-05-01	$42.12	$42.19	$42.02	$42.02	$42.02	4,899
2025-04-30	$42.09	$42.09	$41.38	$41.88	$41.88	8,989
2025-04-29	$41.64	$41.86	$41.61	$41.80	$41.80	1,773
2025-04-28	$41.72	$41.72	$41.49	$41.69	$41.69	2,040
2025-04-25	$41.48	$41.69	$41.47	$41.69	$41.69	3,057
2025-04-24	$41.37	$41.50	$41.34	$41.49	$41.49	4,576
2025-04-23	$41.31	$41.41	$41.09	$41.11	$41.11	4,062
2025-04-22	$40.47	$40.77	$40.47	$40.76	$40.76	6,641
2025-04-21	$40.37	$40.40	$40.10	$40.33	$40.33	7,293
2025-04-17	$40.69	$40.89	$40.68	$40.74	$40.74	8,964
2025-04-16	$40.85	$41.00	$40.51	$40.68	$40.68	7,192
2025-04-15	$41.38	$41.38	$41.08	$41.16	$41.16	9,590
2025-04-14	$41.50	$41.50	$41.08	$41.20	$41.20	5,772
2025-04-11	$40.73	$41.04	$40.58	$40.96	$40.96	16,568
2025-04-10	$40.88	$40.88	$40.07	$40.58	$40.58	24,655
2025-04-09	$39.61	$41.38	$39.49	$41.38	$41.38	27,528
2025-04-08	$40.59	$40.59	$39.39	$39.59	$39.59	13,435
2025-04-07	$39.17	$40.52	$39.17	$39.91	$39.91	27,111
2025-04-04	$40.50	$40.50	$39.89	$39.89	$39.89	38,655
2025-04-03	$41.53	$41.56	$39.00	$41.09	$41.09	61,171
2025-04-02	$42.03	$42.23	$42.00	$42.18	$42.18	7,421
2025-04-01	$41.77	$42.05	$41.77	$42.00	$42.00	7,478
2025-03-31	$41.57	$41.92	$41.57	$41.92	$41.92	11,810
2025-03-28	$42.18	$42.18	$41.75	$41.81	$41.81	7,013
2025-03-27	$42.31	$42.38	$42.21	$42.27	$42.27	5,906
2025-03-26	$42.55	$42.55	$42.29	$42.32	$42.32	4,203
2025-03-25	$42.56	$42.63	$42.53	$42.60	$42.60	17,948
2025-03-24	$42.47	$42.57	$42.42	$42.57	$42.57	7,015
2025-03-21	$41.99	$42.14	$41.90	$42.14	$42.14	4,677
2025-03-20	$42.01	$42.32	$42.01	$42.13	$42.13	11,747
2025-03-19	$42.07	$42.27	$42.04	$42.18	$42.18	5,641
2025-03-18	$42.04	$42.04	$41.87	$41.97	$41.97	6,895
2025-03-17	$42.11	$42.32	$42.03	$42.21	$42.21	23,786
2025-03-14	$41.81	$42.04	$41.81	$42.04	$42.04	13,151
2025-03-13	$41.90	$41.90	$41.48	$41.55	$41.55	2,723
2025-03-12	$41.95	$41.99	$41.83	$41.85	$41.85	9,996
2025-03-11	$41.89	$42.03	$41.78	$41.79	$41.79	4,945
2025-03-10	$42.28	$42.28	$41.79	$41.92	$41.92	3,520
2025-03-07	$42.58	$42.63	$42.29	$42.63	$42.63	18,527
2025-03-06	$42.62	$42.71	$42.38	$42.53	$42.53	6,059
2025-03-05	$42.72	$42.95	$42.49	$42.92	$42.92	5,296
2025-03-04	$42.84	$42.95	$42.43	$42.64	$42.64	23,700
2025-03-03	$43.46	$43.46	$42.77	$42.82	$42.82	127,969
2025-02-28	$43.10	$43.32	$42.88	$43.32	$43.32	15,337
2025-02-27	$43.38	$43.38	$42.92	$43.00	$43.00	6,554
2025-02-26	$43.42	$43.54	$43.27	$43.35	$43.35	20,565
2025-02-25	$43.36	$43.37	$43.16	$43.33	$43.33	3,845
2025-02-24	$43.54	$43.61	$43.43	$43.44	$43.44	17,985
2025-02-21	$43.87	$43.92	$43.54	$43.54	$43.54	5,370
2025-02-20	$43.82	$43.91	$43.82	$43.91	$43.91	3,163
2025-02-19	$43.94	$44.00	$43.84	$43.98	$43.98	5,922
2025-02-18	$43.88	$43.88	$43.82	$43.88	$43.88	7,504
2025-02-14	$43.85	$43.91	$43.84	$43.87	$43.87	4,090
2025-02-13	$43.65	$43.86	$43.64	$43.84	$43.84	17,284
2025-02-12	$43.52	$43.66	$43.42	$43.66	$43.66	11,851
2025-02-11	$43.55	$43.70	$43.55	$43.65	$43.65	6,606
2025-02-10	$43.65	$43.67	$43.64	$43.64	$43.64	2,266
2025-02-07	$43.78	$43.78	$43.50	$43.54	$43.54	16,500
2025-02-06	$43.67	$43.74	$43.63	$43.74	$43.74	6,620
2025-02-05	$43.50	$43.64	$43.46	$43.63	$43.63	16,289
2025-02-04	$43.43	$43.57	$43.41	$43.57	$43.57	9,877
2025-02-03	$43.23	$43.44	$43.11	$43.36	$43.36	6,053
2025-01-31	$43.80	$43.80	$43.55	$43.55	$43.55	4,439
2025-01-30	$43.66	$43.68	$43.50	$43.67	$43.67	18,239
2025-01-29	$43.58	$43.61	$43.46	$43.55	$43.55	13,815
2025-01-28	$43.39	$43.68	$43.39	$43.64	$43.64	8,949
2025-01-27	$43.37	$43.43	$43.31	$43.42	$43.42	23,786
2025-01-24	$43.76	$43.84	$43.70	$43.72	$43.72	5,402
2025-01-23	$43.63	$43.75	$43.63	$43.75	$43.75	11,680
2025-01-22	$43.63	$43.71	$43.63	$43.64	$43.64	4,988
2025-01-21	$43.33	$43.54	$43.33	$43.52	$43.52	20,131
2025-01-17	$43.33	$43.43	$43.32	$43.32	$43.32	12,235
2025-01-16	$43.14	$43.21	$43.10	$43.10	$43.10	8,342
2025-01-15	$43.06	$43.25	$43.05	$43.14	$43.14	17,113
2025-01-14	$42.81	$42.81	$42.60	$42.71	$42.71	4,728
2025-01-13	$42.55	$42.69	$42.47	$42.69	$42.69	6,339
2025-01-10	$42.84	$42.95	$42.61	$42.68	$42.68	2,922
2025-01-08	$42.96	$43.04	$42.89	$42.99	$42.99	7,940
2025-01-07	$43.19	$43.19	$42.93	$42.99	$42.99	5,506
2025-01-06	$43.25	$43.41	$43.20	$43.27	$43.27	13,552
2025-01-03	$42.91	$43.17	$42.91	$43.17	$43.17	22,787
2025-01-02	$43.21	$43.21	$42.67	$42.79	$42.79	41,004
2024-12-31	$43.11	$43.11	$42.83	$42.87	$42.87	5,358
2024-12-30	$42.93	$43.09	$42.84	$42.98	$42.98	17,091
2024-12-27	$43.31	$43.31	$43.09	$43.18	$43.18	6,195
2024-12-26	$43.36	$43.46	$43.35	$43.46	$43.46	4,463
2024-12-24	$43.35	$43.40	$43.30	$43.40	$43.40	881
2024-12-23	$43.08	$43.23	$42.98	$43.18	$43.18	17,134
2024-12-20	$42.75	$43.14	$42.72	$43.09	$43.09	43,086
2024-12-19	$43.02	$43.02	$42.71	$42.71	$42.71	14,103
2024-12-18	$43.43	$43.48	$42.79	$42.79	$42.79	33,093
2024-12-17	$43.41	$43.44	$43.35	$43.38	$43.38	41,300
2024-12-16	$43.49	$43.56	$43.44	$43.44	$43.44	11,776
2024-12-13	$43.52	$43.52	$43.36	$43.42	$43.42	18,676
2024-12-12	$43.44	$43.48	$43.40	$43.43	$43.43	45,451
2024-12-11	$43.47	$43.54	$43.47	$43.51	$43.51	31,065
2024-12-10	$43.46	$43.51	$43.30	$43.37	$43.37	20,975
2024-12-09	$43.51	$43.51	$43.40	$43.40	$43.40	44,757
2024-12-06	$43.45	$43.58	$43.45	$43.54	$43.54	24,365
2024-12-05	$43.54	$43.54	$43.47	$43.49	$43.49	25,765
2024-12-04	$43.46	$43.51	$43.43	$43.49	$43.49	34,998
2024-12-03	$43.36	$43.56	$43.32	$43.41	$43.41	110,505
2024-12-02	$43.37	$43.40	$43.31	$43.37	$43.37	203,532
2024-11-29	$43.24	$43.37	$43.24	$43.34	$43.34	19,907
2024-11-27	$43.17	$43.25	$43.11	$43.19	$43.19	67,489
2024-11-26	$43.18	$43.26	$43.15	$43.26	$43.26	57,335
2024-11-25	$43.26	$43.26	$43.04	$43.14	$43.14	111,577
2024-11-22	$43.00	$43.09	$42.97	$43.05	$43.05	575,377
2024-11-21	$42.94	$43.03	$42.72	$42.99	$42.99	116,006
2024-11-20	$42.83	$42.87	$42.67	$42.87	$42.87	120,168
2024-11-19	$42.61	$42.92	$42.61	$42.84	$42.84	176,244
2024-11-18	$42.79	$42.88	$42.69	$42.84	$42.84	243,888
2024-11-15	$42.73	$42.77	$42.67	$42.73	$42.73	165,439
2024-11-14	$42.69	$42.74	$42.08	$42.71	$42.71	83,697
2024-11-13	$42.64	$42.74	$42.64	$42.66	$42.66	24,382
2024-11-12	$42.74	$42.74	$42.64	$42.66	$42.66	14,600
2024-11-11	$42.69	$42.74	$42.64	$42.68	$42.68	88,084
2024-11-08	$42.66	$42.75	$42.65	$42.72	$42.72	3,394
2024-11-07	$42.62	$42.72	$42.62	$42.67	$42.67	10,249
2024-11-06	$42.65	$42.67	$42.60	$42.62	$42.62	19,823
2024-11-05	$42.57	$42.63	$42.56	$42.62	$42.62	2,457
2024-11-04	$42.63	$42.63	$42.56	$42.60	$42.60	4,425
2024-11-01	$42.65	$42.65	$42.56	$42.59	$42.59	9,603
2024-10-31	$42.54	$42.63	$42.53	$42.57	$42.57	3,022
2024-10-30	$42.57	$42.63	$42.57	$42.61	$42.61	1,379
2024-10-29	$41.96	$42.61	$41.96	$42.57	$42.57	18,279
2024-10-28	$42.56	$42.58	$42.54	$42.55	$42.55	11,067
2024-10-25	$42.54	$42.56	$42.54	$42.56	$42.56	1,134
2024-10-24	$42.53	$42.54	$42.52	$42.52	$42.52	3,717
2024-10-23	$42.60	$42.60	$42.50	$42.54	$42.54	7,699
2024-10-22	$42.51	$42.59	$42.50	$42.55	$42.55	1,758
2024-10-21	$42.50	$42.58	$42.49	$42.54	$42.54	17,141
2024-10-18	$42.48	$42.58	$42.48	$42.50	$42.50	4,816
2024-10-17	$42.50	$42.50	$42.46	$42.46	$42.46	2,758
2024-10-16	$42.50	$42.51	$42.44	$42.49	$42.49	1,314
2024-10-15	$42.44	$42.46	$42.44	$42.44	$42.44	887
2024-10-14	$42.49	$42.50	$42.42	$42.47	$42.47	3,432
2024-10-11	$42.40	$42.48	$42.40	$42.45	$42.45	30,043
2024-10-10	$42.37	$42.41	$42.36	$42.41	$42.41	4,298
2024-10-09	$42.36	$42.40	$42.36	$42.40	$42.40	1,786
2024-10-08	$42.31	$42.36	$42.31	$42.36	$42.36	6,954
2024-10-07	$42.29	$42.32	$42.29	$42.31	$42.31	1,361
2024-10-04	$42.29	$42.36	$42.29	$42.36	$42.36	3,307
2024-10-03	$42.27	$42.28	$42.24	$42.28	$42.28	13,158
2024-10-02	$42.23	$42.32	$42.23	$42.30	$42.30	6,368
2024-10-01	$42.24	$42.32	$42.24	$42.29	$42.29	1,425
2024-09-30	$42.32	$42.35	$42.17	$42.17	$42.17	5,528
2024-09-27	$42.31	$42.33	$42.31	$42.32	$42.32	1,741
2024-09-26	$42.32	$42.32	$42.28	$42.32	$42.32	4,961
2024-09-25	$42.27	$42.32	$42.25	$42.30	$42.30	4,951
2024-09-24	$42.26	$42.30	$42.26	$42.30	$42.30	3,258
2024-09-23	$42.24	$42.28	$42.24	$42.26	$42.26	1,576
2024-09-20	$42.25	$42.29	$42.25	$42.25	$42.25	1,646
2024-09-19	$42.22	$42.27	$42.20	$42.24	$42.24	4,500
2024-09-18	$42.14	$42.16	$42.12	$42.15	$42.15	3,218
2024-09-17	$42.16	$42.17	$42.10	$42.15	$42.15	2,493
2024-09-16	$42.11	$42.13	$42.11	$42.13	$42.13	3,022
2024-09-13	$42.10	$42.12	$42.10	$42.12	$42.12	501
2024-09-12	$42.04	$42.06	$42.03	$42.05	$42.05	1,608
2024-09-11	$41.71	$42.00	$41.71	$42.00	$42.00	5,107
2024-09-10	$41.89	$41.90	$41.83	$41.90	$41.90	7,915
2024-09-09	$41.79	$41.84	$41.79	$41.83	$41.83	3,017
2024-09-06	$41.88	$41.88	$41.70	$41.70	$41.70	744
2024-09-05	$41.82	$41.88	$41.79	$41.87	$41.87	6,183
2024-09-04	$41.83	$41.89	$41.78	$41.85	$41.85	6,865
2024-09-03	$41.97	$42.00	$41.81	$41.84	$41.84	1,668
2024-08-30	$41.99	$42.11	$41.99	$42.07	$42.07	1,240
2024-08-29	$41.94	$41.99	$41.94	$41.97	$41.97	660
2024-08-28	$41.93	$41.94	$41.88	$41.93	$41.93	4,718
2024-08-27	$41.92	$41.99	$41.92	$41.99	$41.99	3,143
2024-08-26	$41.98	$41.98	$41.92	$41.98	$41.98	3,943
2024-08-23	$41.90	$41.96	$41.90	$41.96	$41.96	5,497
2024-08-22	$41.33	$41.88	$41.33	$41.87	$41.87	3,677
2024-08-21	$41.89	$41.93	$41.89	$41.93	$41.93	12,963
2024-08-20	$41.95	$41.95	$41.88	$41.91	$41.91	4,057
2024-08-19	$41.85	$41.94	$41.85	$41.94	$41.94	1,256
2024-08-16	$41.85	$41.86	$41.83	$41.86	$41.86	1,119
2024-08-15	$41.75	$41.83	$41.75	$41.83	$41.83	5,514
2024-08-14	$41.59	$41.71	$41.59	$41.71	$41.71	10,532
2024-08-13	$41.45	$41.60	$41.45	$41.60	$41.60	14,671
2024-08-12	$41.33	$41.44	$41.33	$41.39	$41.39	1,848
2024-08-09	$41.26	$41.37	$41.24	$41.37	$41.37	2,859
2024-08-08	$41.01	$41.21	$40.97	$41.19	$41.19	7,898
2024-08-07	$41.21	$41.21	$40.84	$40.86	$40.86	11,057
2024-08-06	$40.83	$41.05	$40.83	$40.98	$40.98	1,937
2024-08-05	$40.11	$40.86	$40.11	$40.60	$40.60	27,572
2024-08-02	$41.27	$41.31	$41.08	$41.19	$41.19	21,502
2024-08-01	$41.66	$41.68	$41.43	$41.51	$41.51	7,291
2024-07-31	$41.66	$41.71	$41.64	$41.67	$41.67	13,245
2024-07-30	$41.58	$41.58	$41.46	$41.54	$41.54	1,625
2024-07-29	$41.62	$41.62	$41.55	$41.58	$41.58	2,287
2024-07-26	$41.50	$41.54	$41.50	$41.54	$41.54	1,533
2024-07-25	$41.38	$41.42	$41.38	$41.42	$41.42	260
2024-07-24	$41.53	$41.53	$41.42	$41.45	$41.45	3,976
2024-07-23	$41.68	$41.68	$41.67	$41.68	$41.68	868
2024-07-22	$41.63	$41.68	$41.63	$41.67	$41.67	3,233
2024-07-19	$41.56	$41.58	$41.52	$41.54	$41.54	81,316
2024-07-18	$41.63	$41.63	$41.50	$41.57	$41.57	175,977
2024-07-17	$41.76	$41.76	$41.63	$41.67	$41.67	15,395
2024-07-16	$41.71	$41.76	$41.71	$41.76	$41.76	2,858
2024-07-15	$41.70	$41.73	$41.69	$41.72	$41.72	77,422
2024-07-12	$41.64	$41.74	$41.64	$41.71	$41.71	7,956
2024-07-11	$41.63	$41.65	$41.61	$41.65	$41.65	3,773
2024-07-10	$41.64	$41.69	$41.60	$41.69	$41.69	150,776
2024-07-09	$41.70	$41.70	$41.60	$41.62	$41.62	3,788
2024-07-08	$41.61	$41.61	$41.58	$41.59	$41.59	2,080
2024-07-05	$41.54	$41.60	$41.54	$41.58	$41.58	2,352
2024-07-03	$41.51	$41.55	$41.51	$41.53	$41.53	4,331
2024-07-02	$41.46	$41.51	$41.44	$41.51	$41.51	8,513
2024-07-01	$41.45	$41.47	$41.37	$41.47	$41.47	22,517
2024-06-28	$41.51	$41.51	$41.40	$41.42	$41.42	16,062
2024-06-27	$41.42	$41.42	$41.38	$41.42	$41.42	28,121
2024-06-26	$41.37	$41.41	$41.35	$41.38	$41.38	1,836
2024-06-25	$41.39	$41.39	$41.33	$41.37	$41.37	23,634
2024-06-24	$41.30	$41.41	$41.30	$41.35	$41.35	25,708
2024-06-21	$41.35	$41.38	$41.33	$41.35	$41.35	11,904
2024-06-20	$41.35	$41.40	$41.30	$41.35	$41.35	24,796
2024-06-18	$41.35	$41.40	$41.33	$41.40	$41.40	27,941
2024-06-17	$41.25	$41.40	$41.25	$41.31	$41.31	13,324
2024-06-14	$41.32	$41.32	$41.24	$41.29	$41.29	4,207
2024-06-13	$41.29	$41.32	$41.25	$41.32	$41.32	4,610
2024-06-12	$41.30	$41.32	$41.23	$41.31	$41.31	33,383
2024-06-11	$41.11	$41.21	$41.10	$41.18	$41.18	4,898
2024-06-10	$41.09	$41.18	$41.09	$41.16	$41.16	5,550
2024-06-07	$41.15	$41.17	$41.12	$41.13	$41.13	5,171
2024-06-06	$41.12	$41.13	$41.09	$41.13	$41.13	621
2024-06-05	$41.02	$41.14	$40.99	$41.14	$41.14	5,773
2024-06-04	$41.16	$41.16	$40.90	$40.98	$40.98	1,887
2024-06-03	$40.98	$41.00	$40.86	$40.97	$40.97	16,938
2024-05-31	$40.85	$40.95	$40.73	$40.95	$40.95	9,702
2024-05-30	$40.83	$40.91	$40.80	$40.83	$40.83	7,502
2024-05-29	$40.88	$40.95	$40.88	$40.90	$40.90	4,919
2024-05-28	$40.97	$41.00	$40.97	$40.97	$40.97	3,248
2024-05-24	$40.90	$41.01	$40.90	$40.98	$40.98	8,725
2024-05-23	$40.92	$40.92	$40.82	$40.87	$40.87	2,305
2024-05-22	$40.98	$41.00	$40.90	$40.94	$40.94	10,307
2024-05-21	$40.88	$40.98	$40.88	$40.98	$40.98	5,070
2024-05-20	$40.98	$40.98	$40.93	$40.93	$40.93	1,504
2024-05-17	$40.86	$40.94	$40.85	$40.91	$40.91	15,796
2024-05-16	$40.85	$40.94	$40.85	$40.89	$40.89	66,533
2024-05-15	$40.74	$40.88	$40.74	$40.87	$40.87	50,198
2024-05-14	$40.64	$40.72	$40.63	$40.72	$40.72	17,712
2024-05-13	$40.66	$40.66	$40.62	$40.63	$40.63	1,609
2024-05-10	$40.63	$40.66	$40.60	$40.66	$40.66	2,122
2024-05-09	$40.49	$40.61	$40.49	$40.58	$40.58	3,678
2024-05-08	$40.42	$40.51	$40.42	$40.51	$40.51	2,041
2024-05-07	$40.46	$40.57	$40.46	$40.51	$40.51	7,394
2024-05-06	$40.35	$40.46	$40.34	$40.46	$40.46	7,070
2024-05-03	$40.24	$40.31	$40.21	$40.29	$40.29	6,557
2024-05-02	$39.87	$40.09	$39.87	$40.02	$40.02	4,327
2024-05-01	$39.91	$40.09	$39.88	$39.91	$39.91	1,464
2024-04-30	$40.16	$40.16	$39.98	$39.98	$39.98	7,570
2024-04-29	$40.22	$40.23	$40.14	$40.20	$40.20	2,962
2024-04-26	$40.15	$40.18	$40.15	$40.16	$40.16	8,903
2024-04-25	$39.76	$39.98	$39.76	$39.97	$39.97	2,907
2024-04-24	$40.03	$40.05	$39.93	$40.05	$40.05	34,535
2024-04-23	$39.91	$40.06	$39.91	$40.02	$40.02	1,947
2024-04-22	$39.72	$39.89	$39.65	$39.79	$39.79	12,140
2024-04-19	$39.75	$39.77	$39.56	$39.60	$39.60	4,835
2024-04-18	$39.89	$39.89	$39.72	$39.74	$39.74	806
2024-04-17	$39.98	$39.98	$39.77	$39.77	$39.77	1,643
2024-04-16	$39.81	$39.88	$39.81	$39.87	$39.87	1,346
2024-04-15	$40.16	$40.19	$39.83	$39.87	$39.87	12,398
2024-04-12	$40.15	$40.15	$39.98	$40.02	$40.02	4,612
2024-04-11	$40.18	$40.28	$40.12	$40.25	$40.25	2,869
2024-04-10	$40.15	$40.18	$40.09	$40.15	$40.15	3,931
2024-04-09	$40.27	$40.27	$40.24	$40.27	$40.27	2,663
2024-04-08	$40.28	$40.33	$40.25	$40.28	$40.28	7,811
2024-04-05	$40.27	$40.33	$40.23	$40.23	$40.23	2,944
2024-04-04	$40.34	$40.40	$40.09	$40.11	$40.11	10,093
2024-04-03	$40.26	$40.34	$40.22	$40.32	$40.32	30,773
2024-04-02	$40.19	$40.25	$40.18	$40.24	$40.24	29,602
2024-04-01	$40.37	$40.40	$40.31	$40.38	$40.38	130,305
2024-03-28	$40.38	$40.39	$40.35	$40.39	$40.39	4,371
2024-03-27	$40.27	$40.33	$40.26	$40.33	$40.33	8,995
2024-03-26	$40.28	$40.31	$40.24	$40.24	$40.24	5,801
2024-03-25	$40.26	$40.31	$40.26	$40.27	$40.27	4,267
2024-03-22	$40.31	$40.31	$40.27	$40.31	$40.31	5,398
2024-03-21	$40.31	$40.34	$40.28	$40.31	$40.31	27,881
2024-03-20	$40.14	$40.25	$40.12	$40.25	$40.25	13,721
2024-03-19	$40.00	$40.14	$39.98	$40.14	$40.14	16,681
2024-03-18	$40.07	$40.11	$40.03	$40.05	$40.05	29,547
2024-03-15	$39.94	$39.95	$39.90	$39.91	$39.91	31,779
2024-03-14	$40.04	$40.05	$39.96	$40.00	$40.00	98,138
2024-03-13	$40.02	$40.09	$40.02	$40.06	$40.06	16,519
2024-03-12	$40.00	$40.08	$39.98	$40.03	$40.03	10,885
2024-03-11	$39.86	$39.96	$39.86	$39.94	$39.94	24,615
2024-03-08	$40.03	$40.18	$39.90	$39.97	$39.97	7,623
2024-03-07	$40.04	$40.05	$40.00	$40.04	$40.04	2,818
2024-03-06	$39.86	$39.95	$39.86	$39.91	$39.91	4,203
2024-03-05	$39.89	$39.89	$39.77	$39.83	$39.83	9,105
2024-03-04	$39.94	$40.02	$39.94	$39.95	$39.95	13,456
2024-03-01	$39.89	$40.00	$39.89	$39.98	$39.98	6,206
2024-02-29	$39.84	$39.91	$39.80	$39.91	$39.91	17,868
2024-02-28	$39.77	$39.86	$39.77	$39.81	$39.81	9,934
2024-02-27	$39.79	$39.86	$39.77	$39.85	$39.85	6,972
2024-02-26	$39.84	$39.87	$39.78	$39.80	$39.80	14,197
2024-02-23	$39.90	$39.90	$39.82	$39.84	$39.84	11,713
2024-02-22	$39.75	$39.87	$39.73	$39.81	$39.81	20,141
2024-02-21	$39.48	$39.54	$39.41	$39.54	$39.54	8,171
2024-02-20	$39.58	$39.58	$39.46	$39.49	$39.49	27,328
2024-02-16	$39.69	$39.69	$39.58	$39.59	$39.59	9,152
2024-02-15	$39.58	$39.68	$39.54	$39.68	$39.68	35,763
2024-02-14	$39.53	$39.57	$39.45	$39.57	$39.57	12,271
2024-02-13	$39.36	$39.44	$39.31	$39.38	$39.38	12,168
2024-02-12	$39.66	$39.71	$39.60	$39.60	$39.60	7,706
2024-02-09	$39.59	$39.66	$39.59	$39.65	$39.65	18,117
2024-02-08	$39.56	$39.59	$39.53	$39.56	$39.56	3,006
2024-02-07	$39.52	$39.59	$39.51	$39.56	$39.56	19,308
2024-02-06	$39.41	$39.41	$39.35	$39.40	$39.40	28,426
2024-02-05	$39.31	$39.42	$39.31	$39.37	$39.37	2,691
2024-02-02	$39.27	$39.48	$39.27	$39.44	$39.44	7,886
2024-02-01	$38.97	$39.26	$38.97	$39.24	$39.24	9,450
2024-01-31	$39.15	$39.21	$39.02	$39.02	$39.02	8,459
2024-01-30	$39.37	$39.37	$39.21	$39.30	$39.30	121,632
2024-01-29	$39.22	$39.35	$39.19	$39.34	$39.34	17,088
2024-01-26	$39.23	$39.25	$39.19	$39.19	$39.19	8,663
2024-01-25	$39.18	$39.25	$39.15	$39.23	$39.23	7,079
2024-01-24	$39.19	$39.28	$39.16	$39.16	$39.16	10,268
2024-01-23	$39.06	$39.14	$39.05	$39.13	$39.13	8,839
2024-01-22	$39.10	$39.11	$39.03	$39.11	$39.11	12,518
2024-01-19	$38.84	$39.05	$38.84	$39.03	$39.03	5,273
2024-01-18	$38.63	$38.79	$38.63	$38.79	$38.79	5,945
2024-01-17	$38.56	$38.59	$38.53	$38.59	$38.59	16,667
2024-01-16	$38.69	$38.76	$38.66	$38.70	$38.70	13,624
2024-01-12	$38.88	$38.88	$38.74	$38.84	$38.84	2,384
2024-01-11	$38.68	$38.76	$38.68	$38.76	$38.76	5,972
2024-01-10	$38.68	$38.79	$38.67	$38.79	$38.79	5,542
2024-01-09	$38.57	$38.68	$38.55	$38.64	$38.64	3,363
2024-01-08	$38.47	$38.65	$38.47	$38.65	$38.65	3,505
2024-01-05	$38.31	$38.44	$38.30	$38.39	$38.39	13,417
2024-01-04	$38.43	$38.45	$38.35	$38.36	$38.36	5,824
2024-01-03	$38.43	$38.49	$38.39	$38.39	$38.39	22,520
2024-01-02	$38.52	$38.61	$38.49	$38.56	$38.56	14,948
2023-12-29	$38.71	$38.74	$38.55	$38.72	$38.72	20,091
2023-12-28	$38.74	$38.75	$38.68	$38.71	$38.71	20,142
2023-12-27	$38.68	$38.70	$38.60	$38.66	$38.66	7,448
2023-12-26	$38.55	$38.66	$38.55	$38.65	$38.65	6,411
2023-12-22	$38.60	$38.60	$38.48	$38.56	$38.56	3,209
2023-12-21	$38.47	$38.48	$38.36	$38.47	$38.47	39,055
2023-12-20	$38.58	$38.66	$38.35	$38.35	$38.35	21,008
2023-12-19	$38.51	$38.61	$38.51	$38.58	$38.58	28,554
2023-12-18	$38.53	$38.56	$38.46	$38.54	$38.54	396,267
2023-12-15	$38.45	$38.49	$38.35	$38.47	$38.47	30,651
2023-12-14	$38.42	$38.50	$38.31	$38.45	$38.45	36,306
2023-12-13	$38.09	$38.41	$38.08	$38.36	$38.36	29,653
2023-12-12	$37.93	$38.10	$37.93	$38.10	$38.10	45,578
2023-12-11	$37.82	$38.00	$37.82	$38.00	$38.00	23,398
2023-12-08	$37.80	$37.93	$37.76	$37.90	$37.90	28,152
2023-12-07	$37.76	$37.84	$37.75	$37.80	$37.80	24,456
2023-12-06	$37.79	$37.79	$37.65	$37.67	$37.67	38,428
2023-12-05	$37.70	$37.77	$37.64	$37.69	$37.69	46,740
2023-12-04	$37.64	$37.74	$37.57	$37.72	$37.72	36,824
2023-12-01	$37.68	$37.89	$37.66	$37.86	$37.86	199,691
2023-11-30	$37.59	$37.68	$37.55	$37.68	$37.68	40,579
2023-11-29	$37.70	$37.75	$37.59	$37.62	$37.62	69,573
2023-11-28	$37.62	$37.70	$37.54	$37.60	$37.60	46,787
2023-11-27	$37.54	$37.64	$37.54	$37.57	$37.57	60,745
2023-11-24	$37.62	$37.65	$37.56	$37.65	$37.65	42,408
2023-11-22	$37.65	$37.65	$37.55	$37.57	$37.57	435,476
2023-11-21	$37.55	$37.56	$37.40	$37.54	$37.54	497,063
2023-11-20	$37.51	$37.62	$37.41	$37.58	$37.58	166,417
2023-11-17	$37.37	$37.44	$37.25	$37.34	$37.34	288,893
2023-11-16	$37.26	$37.40	$37.20	$37.30	$37.30	377,953
2023-11-15	$37.27	$37.43	$37.23	$37.24	$37.24	26,887
2023-11-14	$37.21	$37.29	$37.16	$37.20	$37.20	31,156
2023-11-13	$36.37	$36.59	$36.36	$36.52	$36.52	15,692
2023-11-10	$36.06	$36.54	$36.06	$36.54	$36.54	8,649
2023-11-09	$36.31	$36.31	$35.91	$35.95	$35.95	5,300
2023-11-08	$36.22	$36.28	$36.11	$36.24	$36.24	6,485
2023-11-07	$36.16	$36.28	$36.16	$36.21	$36.21	12,505
2023-11-06	$36.14	$36.16	$35.96	$36.10	$36.10	18,387
2023-11-03	$35.87	$36.16	$35.87	$36.08	$36.08	14,071
2023-11-02	$35.40	$35.75	$35.40	$35.75	$35.75	10,583
2023-11-01	$35.00	$35.08	$34.78	$35.08	$35.08	5,011
2023-10-31	$34.49	$34.72	$34.49	$34.71	$34.71	30,854
2023-10-30	$34.47	$34.53	$34.25	$34.50	$34.50	9,781
2023-10-27	$34.37	$34.37	$34.03	$34.08	$34.08	10,433
2023-10-26	$34.48	$34.49	$34.29	$34.29	$34.29	9,475
2023-10-25	$34.92	$35.01	$34.65	$34.69	$34.69	837,746
2023-10-24	$35.17	$35.26	$34.99	$35.25	$35.25	325,255
2023-10-23	$34.75	$35.17	$34.75	$34.94	$34.94	4,070
2023-10-20	$35.11	$35.23	$34.99	$35.03	$35.03	9,894
2023-10-19	$35.73	$35.76	$35.40	$35.43	$35.43	2,868
2023-10-18	$36.03	$36.03	$35.73	$35.73	$35.73	25,036
2023-10-17	$36.05	$36.31	$36.05	$36.18	$36.18	3,934
2023-10-16	$36.20	$36.26	$36.16	$36.24	$36.24	67,362
2023-10-13	$35.91	$35.91	$35.77	$35.83	$35.83	1,251
2023-10-12	$36.16	$36.23	$35.82	$35.99	$35.99	3,481
2023-10-11	$36.11	$36.16	$35.95	$36.16	$36.16	10,763
2023-10-10	$36.05	$36.21	$36.01	$36.01	$36.01	10,747
2023-10-09	$35.54	$35.90	$35.54	$35.87	$35.87	14,591
2023-10-06	$35.10	$35.74	$35.10	$35.68	$35.68	15,716
2023-10-05	$35.03	$35.31	$35.03	$35.27	$35.27	17,608
2023-10-04	$35.07	$35.34	$34.99	$35.34	$35.34	4,868
2023-10-03	$35.40	$35.40	$34.96	$35.03	$35.03	14,623
2023-10-02	$35.54	$35.54	$35.32	$35.49	$35.49	7,530
2023-09-29	$35.73	$35.79	$35.43	$35.48	$35.48	45,943
2023-09-28	$35.38	$35.64	$35.36	$35.58	$35.58	13,648
2023-09-27	$35.42	$35.49	$35.31	$35.38	$35.38	16,455
2023-09-26	$35.51	$35.53	$35.37	$35.40	$35.40	10,660
2023-09-25	$35.64	$35.85	$35.64	$35.85	$35.85	4,503
2023-09-22	$35.86	$36.01	$35.74	$35.74	$35.74	3,618
2023-09-21	$36.04	$36.05	$35.85	$35.85	$35.85	48,299
2023-09-20	$36.73	$36.73	$36.37	$36.37	$36.37	18,547
2023-09-19	$36.67	$36.67	$36.43	$36.61	$36.61	14,831
2023-09-18	$36.68	$36.73	$36.66	$36.66	$36.66	4,899
2023-09-15	$36.80	$36.80	$36.63	$36.65	$36.65	7,465
2023-09-14	$36.84	$37.01	$36.84	$36.97	$36.97	4,250
2023-09-13	$36.67	$36.78	$36.67	$36.73	$36.73	163,111
2023-09-12	$36.75	$36.82	$36.67	$36.69	$36.69	22,266
2023-09-11	$36.75	$36.82	$36.73	$36.81	$36.81	8,079
2023-09-08	$36.66	$36.74	$36.60	$36.64	$36.64	11,313
2023-09-07	$36.48	$36.63	$36.47	$36.62	$36.62	20,665
2023-09-06	$36.79	$36.79	$36.52	$36.67	$36.67	28,410
2023-09-05	$36.88	$36.93	$36.82	$36.85	$36.85	3,296
2023-09-01	$36.94	$37.00	$36.85	$36.93	$36.93	3,641
2023-08-31	$36.88	$36.97	$36.86	$36.89	$36.89	5,523
2023-08-30	$36.91	$36.91	$36.82	$36.87	$36.87	17,894
2023-08-29	$36.35	$36.78	$36.35	$36.77	$36.77	9,121
2023-08-28	$36.37	$36.43	$36.33	$36.40	$36.40	5,631
2023-08-25	$36.22	$36.28	$35.97	$36.25	$36.25	30,541
2023-08-24	$36.50	$36.51	$36.09	$36.09	$36.09	14,551
2023-08-23	$36.16	$36.43	$36.16	$36.39	$36.39	30,454
2023-08-22	$36.25	$36.25	$36.09	$36.12	$36.12	19,408
2023-08-21	$36.13	$36.22	$35.95	$36.21	$36.21	9,266
2023-08-18	$35.79	$36.06	$35.79	$36.00	$36.00	17,726
2023-08-17	$36.22	$36.23	$35.99	$36.02	$36.02	9,668
2023-08-16	$36.33	$36.43	$36.21	$36.23	$36.23	11,653
2023-08-15	$36.54	$36.54	$36.33	$36.41	$36.41	32,575
2023-08-14	$36.55	$36.66	$36.55	$36.65	$36.65	20,047
2023-08-11	$36.39	$36.54	$36.39	$36.53	$36.53	11,032
2023-08-10	$36.71	$36.76	$36.51	$36.54	$36.54	43,082
2023-08-09	$36.54	$36.63	$36.46	$36.54	$36.54	15,721
2023-08-08	$36.47	$36.65	$36.45	$36.63	$36.63	13,523
2023-08-07	$36.63	$36.76	$36.61	$36.76	$36.76	19,922
2023-08-04	$36.72	$36.80	$36.52	$36.54	$36.54	35,365
2023-08-03	$36.58	$36.69	$36.55	$36.66	$36.66	11,468
2023-08-02	$36.81	$36.81	$36.62	$36.69	$36.69	11,177
2023-08-01	$36.94	$36.96	$36.89	$36.96	$36.96	10,270
2023-07-31	$36.96	$36.99	$36.93	$36.99	$36.99	13,718
2023-07-28	$36.90	$37.00	$36.90	$37.00	$37.00	5,828
2023-07-27	$37.04	$37.04	$36.76	$36.76	$36.76	123,901
2023-07-26	$36.82	$36.98	$36.82	$36.90	$36.90	20,734
2023-07-25	$36.88	$36.92	$36.84	$36.91	$36.91	17,690
2023-07-24	$36.86	$36.89	$36.77	$36.82	$36.82	24,852
2023-07-21	$36.80	$36.81	$36.74	$36.75	$36.75	11,773
2023-07-20	$36.87	$36.87	$36.70	$36.72	$36.72	20,660
2023-07-19	$36.90	$36.91	$36.82	$36.84	$36.84	7,977
2023-07-18	$36.66	$36.85	$36.66	$36.81	$36.81	106,874
2023-07-17	$36.71	$36.73	$36.64	$36.67	$36.67	59,616
2023-07-14	$36.65	$36.68	$36.58	$36.62	$36.62	11,975
2023-07-13	$36.61	$36.66	$36.54	$36.65	$36.65	5,441
2023-07-12	$36.46	$36.60	$36.45	$36.47	$36.47	18,556
2023-07-11	$36.18	$36.31	$36.18	$36.29	$36.29	18,525
2023-07-10	$36.11	$36.16	$36.09	$36.13	$36.13	2,654
2023-07-07	$35.79	$36.27	$35.79	$36.11	$36.11	16,863
2023-07-06	$36.09	$36.16	$36.01	$36.12	$36.12	11,978
2023-07-05	$36.30	$36.33	$36.26	$36.29	$36.29	17,776
2023-07-03	$36.31	$36.34	$36.30	$36.33	$36.33	11,017
2023-06-30	$36.20	$36.35	$36.20	$36.30	$36.30	13,301
2023-06-29	$35.92	$36.04	$35.92	$36.04	$36.04	16,806
2023-06-28	$35.86	$35.98	$35.86	$35.93	$35.93	20,881
2023-06-27	$35.75	$35.97	$35.74	$35.92	$35.92	8,399
2023-06-26	$35.77	$35.77	$35.70	$35.70	$35.70	1,842
2023-06-23	$35.72	$35.87	$35.72	$35.78	$35.78	9,708
2023-06-22	$35.86	$35.95	$35.83	$35.91	$35.91	9,002
2023-06-21	$35.87	$35.90	$35.78	$35.82	$35.82	11,285
2023-06-20	$35.88	$35.97	$35.82	$35.90	$35.90	11,206
2023-06-16	$36.08	$36.16	$36.02	$36.02	$36.02	29,894
2023-06-15	$35.94	$36.10	$35.94	$36.05	$36.05	9,330
2023-06-14	$35.84	$35.94	$35.68	$35.81	$35.81	10,433
2023-06-13	$35.80	$35.81	$35.74	$35.80	$35.80	11,342
2023-06-12	$35.44	$35.63	$35.44	$35.63	$35.63	23,285
2023-06-09	$35.50	$35.52	$35.44	$35.44	$35.44	10,142
2023-06-08	$35.26	$35.41	$35.26	$35.41	$35.41	3,476
2023-06-07	$35.34	$35.34	$35.21	$35.23	$35.23	17,964
2023-06-06	$35.23	$35.35	$35.23	$35.32	$35.32	33,379
2023-06-05	$35.33	$35.37	$35.28	$35.31	$35.31	1,982
2023-06-02	$35.13	$35.34	$35.13	$35.34	$35.34	9,745
2023-06-01	$34.69	$35.02	$34.69	$34.96	$34.96	24,531
2023-05-31	$34.65	$34.81	$34.65	$34.72	$34.72	14,221
2023-05-30	$35.05	$35.05	$34.81	$34.88	$34.88	18,419
2023-05-26	$34.59	$34.91	$34.59	$34.86	$34.86	28,482
2023-05-25	$34.51	$34.64	$34.44	$34.55	$34.55	29,742
2023-05-24	$34.42	$34.44	$34.34	$34.35	$34.35	9,056
2023-05-23	$34.75	$34.75	$34.54	$34.54	$34.54	17,665
2023-05-22	$34.80	$34.87	$34.78	$34.78	$34.78	18,624
2023-05-19	$34.77	$34.84	$34.75	$34.77	$34.77	8,525
2023-05-18	$34.56	$34.80	$34.56	$34.80	$34.80	19,323
2023-05-17	$34.37	$34.61	$34.37	$34.60	$34.60	24,174
2023-05-16	$34.42	$34.46	$34.33	$34.33	$34.33	53,788
2023-05-15	$34.44	$34.50	$34.38	$34.47	$34.47	7,608
2023-05-12	$34.46	$34.47	$34.32	$34.42	$34.42	9,224
2023-05-11	$34.37	$34.49	$34.33	$34.45	$34.45	6,866
2023-05-10	$34.47	$34.52	$34.32	$34.50	$34.50	13,978
2023-05-09	$34.31	$34.41	$34.31	$34.38	$34.38	26,195
2023-05-08	$34.43	$34.48	$34.40	$34.46	$34.46	5,196
2023-05-05	$34.34	$34.48	$34.34	$34.46	$34.46	7,531
2023-05-04	$34.09	$34.10	$34.03	$34.06	$34.06	6,090
2023-05-03	$34.44	$34.45	$34.23	$34.23	$34.23	21,592
2023-05-02	$34.52	$34.52	$34.24	$34.35	$34.35	22,207
2023-05-01	$34.61	$34.69	$34.59	$34.63	$34.63	12,169
2023-04-28	$34.41	$34.61	$34.41	$34.61	$34.61	8,486
2023-04-27	$34.14	$34.43	$34.12	$34.43	$34.43	221,237
2023-04-26	$34.10	$34.17	$34.02	$34.03	$34.03	26,531
2023-04-25	$34.32	$34.35	$34.13	$34.13	$34.13	20,325
2023-04-24	$34.40	$34.48	$34.33	$34.45	$34.45	27,152
2023-04-21	$34.42	$34.44	$34.34	$34.42	$34.42	26,903
2023-04-20	$34.34	$34.47	$34.31	$34.37	$34.37	6,753
2023-04-19	$34.43	$34.52	$34.41	$34.50	$34.50	7,927
2023-04-18	$34.56	$34.56	$34.44	$34.51	$34.51	22,539
2023-04-17	$34.39	$34.45	$34.33	$34.45	$34.45	28,879
2023-04-14	$34.31	$34.41	$34.28	$34.41	$34.41	724,808
2023-04-13	$34.21	$34.45	$34.21	$34.45	$34.45	15,588
2023-04-12	$34.34	$34.34	$34.17	$34.17	$34.17	44,387
2023-04-11	$34.23	$34.36	$34.23	$34.26	$34.26	105,976
2023-04-10	$34.07	$34.25	$34.06	$34.24	$34.24	35,127
2023-04-06	$34.10	$34.25	$34.09	$34.23	$34.23	3,912
2023-04-05	$34.14	$34.19	$34.08	$34.16	$34.16	10,538
2023-04-04	$34.27	$34.27	$34.14	$34.21	$34.21	13,608
2023-04-03	$34.15	$34.36	$34.15	$34.36	$34.36	15,553
2023-03-31	$33.98	$34.27	$33.98	$34.27	$34.27	33,438
2023-03-30	$33.88	$33.95	$33.83	$33.93	$33.93	34,240
2023-03-29	$33.72	$33.79	$33.70	$33.77	$33.77	96,033
2023-03-28	$33.60	$33.60	$33.44	$33.53	$33.53	95,878
2023-03-27	$33.66	$33.69	$33.55	$33.59	$33.59	14,424
2023-03-24	$33.32	$33.54	$33.31	$33.53	$33.53	73,427
2023-03-23	$33.60	$33.76	$33.35	$33.47	$33.47	15,540
2023-03-22	$33.80	$33.86	$33.43	$33.43	$33.43	11,818
2023-03-21	$33.65	$33.74	$33.51	$33.68	$33.68	26,483
2023-03-20	$33.36	$33.48	$33.31	$33.45	$33.45	60,691
2023-03-17	$33.34	$33.49	$33.21	$33.30	$33.30	12,707
2023-03-16	$33.09	$33.49	$33.09	$33.48	$33.48	36,325
2023-03-15	$33.05	$33.16	$32.95	$33.11	$33.11	15,661
2023-03-14	$33.19	$33.31	$33.09	$33.24	$33.24	16,147
2023-03-13	$32.80	$33.12	$32.72	$32.98	$32.98	9,098
2023-03-10	$33.07	$33.25	$32.87	$32.91	$32.91	6,963
2023-03-09	$33.52	$33.55	$33.13	$33.21	$33.21	13,988
2023-03-08	$33.51	$33.53	$33.40	$33.52	$33.52	7,458
2023-03-07	$33.70	$33.74	$33.47	$33.48	$33.48	17,304
2023-03-06	$33.90	$33.96	$33.81	$33.84	$33.84	6,371
2023-03-03	$33.63	$33.82	$33.63	$33.80	$33.80	7,289
2023-03-02	$33.21	$33.54	$33.21	$33.47	$33.47	20,643
2023-03-01	$33.35	$33.45	$33.30	$33.34	$33.34	20,213
2023-02-28	$33.51	$33.60	$33.44	$33.51	$33.51	8,826
2023-02-27	$33.58	$33.66	$33.46	$33.54	$33.54	10,439
2023-02-24	$33.33	$33.41	$33.27	$33.41	$33.41	30,218
2023-02-23	$33.67	$33.70	$33.41	$33.63	$33.63	23,269
2023-02-22	$33.55	$33.63	$33.48	$33.53	$33.53	16,062
2023-02-21	$33.82	$33.82	$33.55	$33.58	$33.58	37,129
2023-02-17	$33.85	$33.98	$33.80	$33.97	$33.97	139,166
2023-02-16	$33.98	$34.21	$33.98	$34.02	$34.02	20,709
2023-02-15	$34.12	$34.24	$34.07	$34.24	$34.24	15,248
2023-02-14	$34.09	$34.30	$34.02	$34.18	$34.18	19,571
2023-02-13	$34.11	$34.19	$34.09	$34.17	$34.17	13,693
2023-02-10	$33.94	$33.99	$33.89	$33.99	$33.99	15,808
2023-02-09	$34.23	$34.24	$33.88	$33.93	$33.93	66,242
2023-02-08	$34.22	$34.22	$34.07	$34.11	$34.11	21,168
2023-02-07	$34.04	$34.35	$34.04	$34.31	$34.31	9,175
2023-02-06	$34.04	$34.13	$34.04	$34.12	$34.12	10,896
2023-02-03	$34.28	$34.40	$34.16	$34.19	$34.19	21,606
2023-02-02	$34.34	$34.43	$34.27	$34.40	$34.40	148,774
2023-02-01	$33.97	$34.29	$33.82	$34.14	$34.14	26,101
2023-01-31	$33.72	$33.92	$33.69	$33.92	$33.92	22,707
2023-01-30	$33.84	$33.84	$33.63	$33.69	$33.69	24,701
2023-01-27	$33.88	$33.98	$33.83	$33.87	$33.87	18,875
2023-01-26	$33.74	$33.83	$33.63	$33.83	$33.83	48,455
2023-01-25	$33.43	$33.66	$33.26	$33.60	$33.60	193,814
2023-01-24	$33.66	$33.67	$33.51	$33.60	$33.60	119,472
2023-01-23	$33.60	$33.73	$33.55	$33.68	$33.68	54,229
2023-01-20	$33.21	$33.46	$33.15	$33.43	$33.43	6,810
2023-01-19	$33.06	$33.19	$33.00	$33.04	$33.04	14,370
2023-01-18	$33.61	$33.62	$33.17	$33.17	$33.17	24,476
2023-01-17	$33.42	$33.50	$33.42	$33.43	$33.43	30,125
2023-01-13	$33.30	$33.47	$33.22	$33.45	$33.45	13,759
2023-01-12	$33.36	$33.43	$33.27	$33.35	$33.35	19,778
2023-01-11	$33.19	$33.29	$33.15	$33.29	$33.29	28,430
2023-01-10	$32.96	$33.07	$32.94	$33.07	$33.07	44,134
2023-01-09	$33.12	$33.17	$32.94	$32.98	$32.98	16,692
2023-01-06	$32.60	$33.04	$32.60	$32.93	$32.93	35,608
2023-01-05	$32.70	$32.70	$32.51	$32.56	$32.56	67,246
2023-01-04	$32.68	$32.85	$32.60	$32.73	$32.73	22,348
2023-01-03	$32.59	$32.71	$32.55	$32.68	$32.68	100,171
2022-12-30	$32.72	$32.75	$32.54	$32.67	$32.67	81,500
2022-12-29	$32.62	$32.81	$32.62	$32.76	$32.76	310,906
2022-12-28	$32.70	$32.70	$32.41	$32.41	$32.41	29,922
2022-12-27	$32.75	$32.75	$32.59	$32.70	$32.70	13,156
2022-12-23	$32.50	$32.75	$32.50	$32.74	$32.74	18,126
2022-12-22	$32.61	$32.63	$32.35	$32.59	$32.59	65,520
2022-12-21	$32.76	$32.90	$32.76	$32.87	$32.87	813,501
2022-12-20	$32.49	$32.65	$32.49	$32.55	$32.55	247,915
2022-12-19	$32.66	$32.70	$32.51	$32.63	$32.63	87,107
2022-12-16	$32.80	$32.89	$32.59	$32.75	$32.75	587,672
2022-12-15	$33.11	$33.15	$32.79	$32.84	$32.84	69,965
2022-12-14	$33.32	$33.55	$33.17	$33.34	$33.34	44,885
2022-12-13	$33.78	$33.78	$33.30	$33.39	$33.39	47,401
2022-12-12	$33.14	$33.29	$33.08	$33.29	$33.29	65,681
2022-12-09	$33.20	$33.21	$33.05	$33.08	$33.08	82,672
2022-12-08	$33.07	$33.22	$33.02	$33.19	$33.19	66,955
2022-12-07	$33.08	$33.13	$32.99	$33.00	$33.00	45,493
2022-12-06	$33.29	$33.29	$32.97	$33.02	$33.02	108,388
2022-12-05	$33.49	$33.52	$33.16	$33.22	$33.22	432,597
2022-12-02	$33.42	$33.60	$33.34	$33.56	$33.56	199,406
2022-12-01	$33.52	$33.64	$33.47	$33.53	$33.53	320,237
2022-11-30	$33.04	$33.57	$32.98	$33.57	$33.57	116,497
2022-11-29	$33.05	$33.12	$32.96	$33.09	$33.09	173,145
2022-11-28	$33.23	$33.23	$33.02	$33.12	$33.12	65,166
2022-11-25	$33.38	$33.38	$33.25	$33.26	$33.26	20,208
2022-11-23	$33.22	$33.36	$33.18	$33.35	$33.35	1,027,159
2022-11-22	$33.13	$33.24	$33.01	$33.23	$33.23	399,952
2022-11-21	$32.92	$33.01	$32.83	$32.99	$32.99	612,425
2022-11-18	$33.05	$33.12	$32.99	$33.07	$33.07	961,618
2022-11-17	$33.02	$33.07	$32.35	$33.07	$33.07	979,945
2022-11-16	$32.99	$33.07	$32.99	$33.01	$33.01	349,509
2022-11-15	$33.05	$33.08	$32.98	$32.99	$32.99	111,381
2022-11-14	$32.99	$33.08	$32.98	$32.99	$32.99	87,272
2022-11-11	$33.03	$33.08	$32.91	$32.99	$32.99	110,470
2022-11-10	$33.05	$33.05	$32.98	$33.00	$33.00	307,513
2022-11-09	$33.03	$33.03	$32.95	$32.97	$32.97	80,293
2022-11-08	$32.98	$33.07	$32.97	$32.98	$32.98	109,457
2022-11-07	$32.98	$33.05	$32.95	$32.98	$32.98	40,942
2022-11-04	$33.01	$33.04	$32.97	$32.98	$32.98	20,039
2022-11-03	$32.94	$33.00	$32.94	$32.96	$32.96	11,204
2022-11-02	$33.04	$33.04	$32.68	$33.02	$33.02	47,584
2022-11-01	$32.98	$33.01	$32.95	$32.97	$32.97	15,229
2022-10-31	$32.98	$33.04	$32.95	$32.97	$32.97	15,678
2022-10-28	$32.97	$33.00	$32.92	$32.97	$32.97	12,803
2022-10-27	$32.96	$33.01	$32.93	$32.95	$32.95	105,494
2022-10-26	$32.93	$33.00	$32.89	$32.92	$32.92	1,356,912
2022-10-25	$32.93	$32.99	$32.91	$32.94	$32.94	129,320
2022-10-24	$32.81	$32.94	$32.81	$32.91	$32.91	409,945
2022-10-21	$32.84	$32.93	$32.83	$32.88	$32.88	10,609
2022-10-20	$32.83	$32.85	$32.82	$32.85	$32.85	9,277
2022-10-19	$32.85	$32.90	$32.82	$32.89	$32.89	9,414
2022-10-18	$32.90	$32.90	$32.80	$32.86	$32.86	8,443
2022-10-17	$32.83	$32.83	$32.78	$32.79	$32.79	35,478
2022-10-14	$32.77	$32.77	$32.66	$32.66	$32.66	12,723
2022-10-13	$32.58	$32.80	$32.57	$32.74	$32.74	78,511
2022-10-12	$32.66	$32.66	$32.59	$32.61	$32.61	24,985
2022-10-11	$32.62	$32.70	$32.56	$32.61	$32.61	100,004
2022-10-10	$32.68	$32.70	$32.60	$32.66	$32.66	28,975
2022-10-07	$32.77	$32.77	$32.64	$32.73	$32.73	21,656
2022-10-06	$32.77	$32.82	$32.74	$32.79	$32.79	19,052
2022-10-05	$32.72	$32.87	$32.72	$32.84	$32.84	68,781
2022-10-04	$32.72	$32.81	$32.72	$32.77	$32.77	23,137
2022-10-03	$32.58	$32.75	$32.55	$32.66	$32.66	49,521
2022-09-30	$32.56	$32.68	$32.50	$32.50	$32.50	36,066
2022-09-29	$32.61	$32.62	$32.51	$32.57	$32.57	15,136
2022-09-28	$32.52	$32.69	$32.52	$32.66	$32.66	21,972
2022-09-27	$32.62	$32.66	$32.51	$32.53	$32.53	25,026
2022-09-26	$32.61	$32.67	$32.54	$32.57	$32.57	56,719
2022-09-23	$32.65	$32.67	$32.55	$32.61	$32.61	82,404
2022-09-22	$32.69	$32.80	$32.67	$32.70	$32.70	44,892
2022-09-21	$32.78	$32.87	$32.72	$32.75	$32.75	195,955
2022-09-20	$32.78	$32.85	$32.76	$32.76	$32.76	62,569
2022-09-19	$32.77	$32.86	$32.77	$32.83	$32.83	21,946
2022-09-16	$32.73	$32.79	$32.69	$32.78	$32.78	76,403
2022-09-15	$32.82	$32.86	$32.77	$32.78	$32.78	11,921
2022-09-14	$32.79	$32.86	$32.79	$32.80	$32.80	18,888
2022-09-13	$32.86	$32.90	$32.82	$32.83	$32.83	16,564
2022-09-12	$32.97	$33.07	$32.95	$33.05	$33.05	32,442
2022-09-09	$32.91	$33.02	$32.91	$33.01	$33.01	126,607
2022-09-08	$32.89	$32.97	$32.83	$32.94	$32.94	238,753
2022-09-07	$32.83	$32.91	$32.76	$32.91	$32.91	14,905
2022-09-06	$32.84	$32.84	$32.76	$32.77	$32.77	19,077
2022-09-02	$32.97	$32.97	$32.77	$32.83	$32.83	47,646
2022-09-01	$32.71	$32.83	$32.71	$32.83	$32.83	53,379
2022-08-31	$32.86	$32.90	$32.81	$32.84	$32.84	33,532
2022-08-30	$32.93	$32.93	$32.76	$32.85	$32.85	108,665
2022-08-29	$32.81	$32.99	$32.81	$32.94	$32.94	165,725
2022-08-26	$33.14	$33.20	$32.94	$32.97	$32.97	65,051
2022-08-25	$33.15	$33.15	$33.05	$33.14	$33.14	181,525
2022-08-24	$32.99	$33.12	$32.99	$33.03	$33.03	291,290
2022-08-23	$33.11	$33.12	$33.02	$33.03	$33.03	94,275
2022-08-22	$33.10	$33.14	$33.02	$33.05	$33.05	12,462
2022-08-19	$33.40	$33.40	$33.20	$33.32	$33.32	407,564
2022-08-18	$33.36	$33.46	$33.35	$33.38	$33.38	511,961
2022-08-17	$33.35	$33.46	$33.32	$33.37	$33.37	263,617
2022-08-16	$33.41	$33.55	$33.41	$33.47	$33.47	147,716
2022-08-15	$33.38	$33.51	$33.36	$33.50	$33.50	90,711
2022-08-12	$33.26	$33.44	$33.24	$33.38	$33.38	23,910
2022-08-11	$33.39	$33.39	$33.18	$33.27	$33.27	28,107
2022-08-10	$33.37	$33.37	$33.13	$33.18	$33.18	179,031
2022-08-09	$33.15	$33.15	$32.99	$33.07	$33.07	19,000
2022-08-08	$33.10	$33.22	$33.05	$33.12	$33.12	64,886
2022-08-05	$32.97	$33.13	$32.97	$33.08	$33.08	34,742
2022-08-04	$33.21	$33.21	$33.06	$33.16	$33.16	14,973
2022-08-03	$32.83	$33.18	$32.83	$33.08	$33.08	22,538
2022-08-02	$33.04	$33.12	$32.94	$32.98	$32.98	32,290
2022-08-01	$33.02	$33.12	$32.99	$33.09	$33.09	38,036
2022-07-29	$32.97	$33.10	$32.97	$33.03	$33.03	35,422
2022-07-28	$32.83	$33.00	$32.83	$33.00	$33.00	35,844
2022-07-27	$32.68	$32.90	$32.68	$32.90	$32.90	21,608
2022-07-26	$32.68	$32.76	$32.65	$32.71	$32.71	6,421
2022-07-25	$32.74	$32.81	$32.70	$32.79	$32.79	8,568
2022-07-22	$32.88	$32.88	$32.68	$32.79	$32.79	59,963
2022-07-21	$32.66	$32.83	$32.66	$32.83	$32.83	12,287
2022-07-20	$32.72	$32.77	$32.61	$32.76	$32.76	876,045
2022-07-19	$32.51	$32.70	$32.51	$32.70	$32.70	74,198
2022-07-18	$32.60	$32.62	$32.46	$32.51	$32.51	13,504
2022-07-15	$32.50	$32.58	$32.43	$32.58	$32.58	20,400
2022-07-14	$32.25	$32.40	$32.25	$32.38	$32.38	15,565
2022-07-13	$32.29	$32.46	$32.28	$32.42	$32.42	5,796
2022-07-12	$32.44	$32.55	$32.42	$32.42	$32.42	10,457
2022-07-11	$32.45	$32.57	$32.42	$32.52	$32.52	96,608
2022-07-08	$32.60	$32.63	$32.48	$32.61	$32.61	15,134
2022-07-07	$32.59	$32.64	$32.49	$32.62	$32.62	37,875
2022-07-06	$32.46	$32.51	$32.35	$32.42	$32.42	38,028
2022-07-05	$32.27	$32.48	$32.26	$32.48	$32.48	13,691
2022-07-01	$32.37	$32.46	$32.23	$32.46	$32.46	172,343
2022-06-30	$32.29	$32.39	$32.25	$32.38	$32.38	13,086
2022-06-29	$32.38	$32.45	$32.32	$32.45	$32.45	34,760
2022-06-28	$32.53	$32.61	$32.39	$32.45	$32.45	19,972
2022-06-27	$32.57	$32.62	$32.51	$32.55	$32.55	9,103
2022-06-24	$32.47	$32.63	$32.47	$32.63	$32.63	12,847
2022-06-23	$32.30	$32.37	$32.21	$32.35	$32.35	1,080,793
2022-06-22	$32.10	$32.36	$32.10	$32.33	$32.33	89,341
2022-06-21	$32.19	$32.33	$32.19	$32.30	$32.30	44,577
2022-06-17	$32.13	$32.16	$31.97	$32.11	$32.11	50,419
2022-06-16	$32.12	$32.12	$31.95	$32.04	$32.04	50,719
2022-06-15	$32.23	$32.56	$32.23	$32.24	$32.24	65,262
2022-06-14	$32.12	$32.19	$32.01	$32.12	$32.12	101,660
2022-06-13	$32.31	$32.32	$32.09	$32.18	$32.18	164,435
2022-06-10	$32.66	$32.66	$32.52	$32.52	$32.52	52,315
2022-06-09	$33.14	$33.14	$32.89	$32.94	$32.94	70,935
2022-06-08	$33.22	$33.31	$33.11	$33.11	$33.11	60,623
2022-06-07	$33.10	$33.33	$33.07	$33.31	$33.31	79,777
2022-06-06	$33.29	$33.31	$33.15	$33.18	$33.18	167,673
2022-06-03	$33.20	$33.24	$33.10	$33.16	$33.16	95,050
2022-06-02	$33.10	$33.36	$33.03	$33.36	$33.36	84,082
2022-06-01	$33.22	$33.29	$33.03	$33.16	$33.16	328,367
2022-05-31	$33.19	$33.32	$33.10	$33.25	$33.25	125,686
2022-05-27	$33.15	$33.31	$33.12	$33.25	$33.25	83,195
2022-05-26	$32.82	$33.03	$32.82	$33.02	$33.02	30,608
2022-05-25	$32.65	$32.81	$32.62	$32.76	$32.76	775,525
2022-05-24	$32.51	$32.69	$32.40	$32.60	$32.60	101,482
2022-05-23	$32.54	$32.76	$32.54	$32.76	$32.76	87,358
2022-05-20	$32.54	$32.69	$32.27	$32.55	$32.55	77,904
2022-05-19	$32.46	$32.79	$32.41	$32.56	$32.56	123,652
2022-05-18	$32.90	$33.02	$32.51	$32.61	$32.61	168,844
2022-05-17	$32.95	$33.09	$32.93	$33.08	$33.08	25,071
2022-05-16	$32.74	$32.92	$32.74	$32.85	$32.85	29,901
2022-05-13	$32.68	$32.91	$32.63	$32.89	$32.89	204,712
2022-05-12	$32.45	$32.62	$32.36	$32.56	$32.56	154,245
2022-05-11	$32.72	$32.90	$32.57	$32.62	$32.62	89,736
2022-05-10	$32.97	$32.97	$32.62	$32.80	$32.80	48,952
2022-05-09	$33.00	$33.00	$32.71	$32.75	$32.75	129,371
2022-05-06	$33.03	$33.28	$32.92	$33.15	$33.15	61,973
2022-05-05	$33.64	$33.64	$33.03	$33.26	$33.26	109,958
2022-05-04	$33.38	$33.76	$33.25	$33.70	$33.70	28,380
2022-05-03	$33.17	$33.43	$33.17	$33.31	$33.31	130,954
2022-05-02	$33.06	$33.25	$32.88	$33.22	$33.22	212,109
2022-04-29	$33.49	$33.62	$33.14	$33.14	$33.14	82,187
2022-04-28	$33.57	$33.79	$33.37	$33.69	$33.69	189,134
2022-04-27	$33.44	$33.59	$33.35	$33.37	$33.37	97,929
2022-04-26	$33.77	$33.77	$33.35	$33.35	$33.35	174,777
2022-04-25	$33.54	$33.82	$33.42	$33.82	$33.82	65,585
2022-04-22	$34.14	$34.14	$33.68	$33.68	$33.68	121,638
2022-04-21	$34.67	$34.67	$34.08	$34.08	$34.08	23,380
2022-04-20	$34.51	$34.52	$34.30	$34.36	$34.36	78,595
2022-04-19	$34.13	$34.37	$34.13	$34.35	$34.35	44,243
2022-04-18	$34.14	$34.20	$34.01	$34.02	$34.02	27,009
2022-04-14	$34.26	$34.37	$34.12	$34.12	$34.12	66,254
2022-04-13	$34.20	$34.35	$34.15	$34.33	$34.33	76,195
2022-04-12	$34.38	$34.40	$34.09	$34.20	$34.20	28,173
2022-04-11	$34.29	$34.36	$34.10	$34.10	$34.10	16,061
2022-04-08	$34.47	$34.59	$34.44	$34.51	$34.51	33,703
2022-04-07	$34.38	$34.56	$34.32	$34.55	$34.55	71,993
2022-04-06	$34.43	$34.52	$34.31	$34.47	$34.47	62,748
2022-04-05	$34.79	$34.79	$34.56	$34.61	$34.61	33,217
2022-04-04	$34.71	$34.82	$34.66	$34.76	$34.76	19,934
2022-04-01	$34.72	$34.72	$34.49	$34.59	$34.59	41,950
2022-03-31	$34.90	$34.90	$34.65	$34.65	$34.65	83,041
2022-03-30	$34.86	$34.98	$34.79	$34.83	$34.83	39,810
2022-03-29	$34.87	$34.97	$34.79	$34.94	$34.94	59,316
2022-03-28	$34.69	$34.77	$34.58	$34.71	$34.71	29,392
2022-03-25	$34.60	$34.69	$34.54	$34.69	$34.69	79,473
2022-03-24	$34.47	$34.62	$34.42	$34.62	$34.62	25,035
2022-03-23	$34.50	$34.52	$34.32	$34.32	$34.32	32,640
2022-03-22	$34.38	$34.58	$34.38	$34.57	$34.57	25,832
2022-03-21	$34.46	$34.46	$34.27	$34.35	$34.35	52,268
2022-03-18	$34.20	$34.45	$34.06	$34.43	$34.43	91,166
2022-03-17	$33.99	$34.23	$33.91	$34.21	$34.21	63,176
2022-03-16	$33.85	$34.03	$33.65	$33.94	$33.94	120,799
2022-03-15	$33.51	$33.72	$33.40	$33.70	$33.70	98,139
2022-03-14	$33.46	$33.64	$33.33	$33.37	$33.37	45,665
2022-03-11	$33.82	$33.82	$33.47	$33.49	$33.49	182,667
2022-03-10	$33.62	$33.73	$33.46	$33.68	$33.68	116,285
2022-03-09	$33.73	$33.83	$33.60	$33.67	$33.67	154,912
2022-03-08	$33.53	$33.87	$33.32	$33.41	$33.41	493,677
2022-03-07	$34.00	$34.00	$33.43	$33.43	$33.43	127,571
2022-03-04	$33.88	$34.01	$33.78	$34.00	$34.00	46,016
2022-03-03	$34.21	$34.25	$33.97	$34.04	$34.04	24,677
2022-03-02	$34.02	$34.23	$33.89	$34.18	$34.18	604,112
2022-03-01	$33.50	$34.14	$33.50	$33.91	$33.91	120,134
2022-02-28	$34.02	$34.18	$33.87	$34.11	$34.11	121,811
2022-02-25	$33.92	$34.19	$33.84	$34.17	$34.17	141,278
2022-02-24	$33.30	$33.89	$33.18	$33.81	$33.81	326,456
2022-02-23	$34.01	$34.01	$33.54	$33.58	$33.58	559,542
2022-02-22	$34.02	$34.09	$33.71	$33.80	$33.80	151,137
2022-02-18	$34.17	$34.17	$33.91	$34.04	$34.04	71,187
2022-02-17	$34.38	$34.38	$34.05	$34.05	$34.05	268,283
2022-02-16	$34.40	$34.53	$34.25	$34.49	$34.49	70,173
2022-02-15	$34.36	$34.80	$34.26	$34.37	$34.37	501,825
2022-02-14	$34.07	$34.20	$34.04	$34.09	$34.09	160,933
2022-02-11	$34.57	$34.59	$34.18	$34.19	$34.19	148,924
2022-02-10	$34.69	$34.79	$34.47	$34.52	$34.52	334,622
2022-02-09	$34.79	$34.85	$34.75	$34.78	$34.78	33,379
2022-02-08	$34.49	$34.64	$34.44	$34.56	$34.56	42,909
2022-02-07	$34.58	$34.60	$34.46	$34.48	$34.48	18,541
2022-02-04	$34.46	$34.68	$34.31	$34.55	$34.55	44,587
2022-02-03	$34.60	$34.68	$34.39	$34.46	$34.46	45,433
2022-02-02	$34.84	$34.86	$34.70	$34.86	$34.86	33,772
2022-02-01	$34.51	$34.73	$34.51	$34.73	$34.73	62,928
2022-01-31	$34.30	$34.60	$34.30	$34.59	$34.59	105,260
2022-01-28	$33.85	$34.33	$33.79	$34.33	$34.33	99,832
2022-01-27	$34.08	$34.23	$33.81	$33.95	$33.95	289,793
2022-01-26	$34.24	$34.38	$33.92	$34.05	$34.05	62,995
2022-01-25	$33.97	$36.86	$33.72	$34.08	$34.08	184,137
2022-01-24	$33.98	$37.38	$33.51	$34.29	$34.29	153,588
2022-01-21	$34.40	$34.47	$34.15	$34.22	$34.22	40,428
2022-01-20	$34.74	$34.88	$34.48	$34.49	$34.49	14,814
2022-01-19	$34.89	$34.92	$34.67	$34.67	$34.67	49,191
2022-01-18	$34.85	$34.90	$34.78	$34.81	$34.81	41,010
2022-01-14	$34.96	$35.04	$34.89	$35.04	$35.04	77,553
2022-01-13	$35.24	$35.24	$35.05	$35.08	$35.08	76,535
2022-01-12	$35.19	$35.29	$35.19	$35.26	$35.26	57,783
2022-01-11	$35.11	$35.23	$34.97	$35.23	$35.23	14,564
2022-01-10	$34.92	$35.12	$34.83	$35.09	$35.09	23,275
2022-01-07	$35.15	$35.16	$35.01	$35.01	$35.01	13,085
2022-01-06	$35.11	$35.20	$35.09	$35.13	$35.13	120,319
2022-01-05	$35.44	$35.44	$35.07	$35.07	$35.07	44,412
2022-01-04	$35.44	$35.46	$35.30	$35.43	$35.43	16,503
2022-01-03	$35.32	$35.42	$35.28	$35.33	$35.33	48,698
2021-12-31	$35.36	$35.37	$35.26	$35.32	$35.32	6,664
2021-12-30	$35.42	$35.42	$35.33	$35.35	$35.35	14,343
2021-12-29	$35.35	$35.39	$35.28	$35.38	$35.38	9,898
2021-12-28	$35.37	$35.39	$35.25	$35.32	$35.32	4,770
2021-12-27	$35.22	$35.35	$35.22	$35.35	$35.35	28,653
2021-12-23	$35.19	$35.21	$35.11	$35.19	$35.19	8,272
2021-12-22	$34.97	$35.09	$34.96	$35.06	$35.06	22,020
2021-12-21	$34.74	$34.96	$34.69	$34.89	$34.89	8,409
2021-12-20	$34.70	$34.73	$34.53	$34.63	$34.63	21,790
2021-12-17	$34.93	$35.00	$34.77	$34.78	$34.78	20,910
2021-12-16	$35.18	$35.18	$34.95	$35.02	$35.02	15,741
2021-12-15	$34.95	$35.16	$34.83	$35.16	$35.16	23,045
2021-12-14	$34.93	$34.93	$34.80	$34.92	$34.92	23,100
2021-12-13	$35.15	$35.15	$35.00	$35.00	$35.00	42,198
2021-12-10	$35.10	$35.14	$35.02	$35.11	$35.11	23,604
2021-12-09	$35.07	$35.10	$34.94	$34.94	$34.94	46,105
2021-12-08	$35.07	$35.14	$34.98	$35.14	$35.14	36,618
2021-12-07	$35.00	$35.07	$34.98	$35.06	$35.06	41,300
2021-12-06	$34.64	$34.80	$34.64	$34.72	$34.72	79,769
2021-12-03	$34.76	$34.76	$34.38	$34.52	$34.52	213,581
2021-12-02	$34.53	$34.75	$34.45	$34.62	$34.62	74,557
2021-12-01	$34.90	$34.95	$34.49	$34.49	$34.49	103,483
2021-11-30	$34.89	$34.91	$34.57	$34.68	$34.68	124,812
2021-11-29	$35.02	$35.04	$34.90	$34.93	$34.93	88,463
2021-11-26	$34.94	$34.94	$34.71	$34.81	$34.81	81,097
2021-11-24	$35.04	$35.13	$34.97	$35.12	$35.12	71,065
2021-11-23	$34.95	$35.07	$34.95	$35.05	$35.05	83,585
2021-11-22	$35.21	$35.25	$35.03	$35.03	$35.03	225,439
2021-11-19	$35.13	$35.14	$35.08	$35.13	$35.13	137,845
2021-11-18	$35.17	$35.17	$35.07	$35.12	$35.12	66,654
2021-11-17	$35.15	$35.16	$35.10	$35.12	$35.12	17,875
2021-11-16	$35.08	$35.16	$35.08	$35.13	$35.13	14,650
2021-11-15	$35.15	$35.17	$35.09	$35.13	$35.13	18,645
2021-11-12	$35.04	$35.17	$35.04	$35.12	$35.12	14,518
2021-11-11	$35.10	$35.16	$35.10	$35.11	$35.11	19,463
2021-11-10	$35.10	$35.16	$35.07	$35.11	$35.11	13,806
2021-11-09	$35.09	$35.16	$35.02	$35.09	$35.09	10,255
2021-11-08	$35.03	$35.16	$35.02	$35.09	$35.09	48,916
2021-11-05	$35.10	$35.16	$35.01	$35.03	$35.03	41,479
2021-11-04	$35.01	$35.16	$35.01	$35.08	$35.08	29,166
2021-11-03	$35.08	$35.16	$34.94	$35.03	$35.03	5,708
2021-11-02	$35.00	$35.09	$35.00	$35.02	$35.02	4,813
2021-11-01	$35.14	$35.16	$35.00	$35.02	$35.02	8,423
2021-10-29	$35.01	$35.12	$35.01	$35.08	$35.08	10,105
2021-10-28	$35.08	$35.13	$35.00	$35.08	$35.08	4,193
2021-10-27	$35.08	$35.14	$35.00	$35.07	$35.07	15,616
2021-10-26	$35.02	$35.16	$35.01	$35.08	$35.08	54,510
2021-10-25	$35.02	$35.08	$35.02	$35.08	$35.08	142
2021-10-22	$35.02	$35.03	$35.00	$35.02	$35.02	4,505
2021-10-21	$35.01	$35.10	$34.99	$35.07	$35.07	13,854
2021-10-20	$35.07	$35.13	$34.99	$35.02	$35.02	17,981
2021-10-19	$35.15	$35.15	$35.06	$35.07	$35.07	1,114
2021-10-18	$35.04	$35.12	$34.98	$35.06	$35.06	2,829
2021-10-15	$35.16	$35.16	$34.98	$35.05	$35.05	18,570
2021-10-14	$35.04	$35.04	$34.97	$35.00	$35.00	4,988
2021-10-13	$34.97	$35.04	$34.94	$34.98	$34.98	4,052
2021-10-12	$35.12	$35.12	$34.96	$35.02	$35.02	1,202
2021-10-11	$35.11	$35.11	$34.95	$34.99	$34.99	2,629
2021-10-08	$35.03	$35.10	$34.95	$35.03	$35.03	3,555
2021-10-07	$34.95	$35.02	$34.95	$35.02	$35.02	1,283
2021-10-06	$34.83	$35.04	$34.83	$34.98	$34.98	13,261
2021-10-05	$34.90	$35.03	$34.90	$34.92	$34.92	30,022
2021-10-04	$34.85	$34.99	$34.85	$34.91	$34.91	648
2021-10-01	$34.92	$34.97	$34.83	$34.92	$34.92	4,352
2021-09-30	$34.87	$34.88	$34.83	$34.85	$34.85	7,413
2021-09-29	$34.93	$35.02	$34.87	$35.02	$35.02	5,640
2021-09-28	$34.92	$34.94	$34.85	$34.94	$34.94	3,195
2021-09-27	$34.97	$35.02	$34.93	$35.01	$35.01	51,245
2021-09-24	$34.92	$35.01	$34.92	$35.01	$35.01	5,051
2021-09-23	$34.91	$35.03	$34.91	$35.01	$35.01	10,119
2021-09-22	$34.85	$34.96	$34.85	$34.85	$34.85	17,446
2021-09-21	$34.79	$34.92	$34.79	$34.89	$34.89	13,565
2021-09-20	$34.83	$34.83	$34.72	$34.82	$34.82	7,028
2021-09-17	$34.97	$34.97	$34.88	$34.95	$34.95	5,410
2021-09-16	$34.90	$35.02	$34.90	$34.98	$34.98	1,967
2021-09-15	$34.96	$35.01	$34.88	$34.98	$34.98	4,477
2021-09-14	$35.03	$35.04	$34.87	$34.95	$34.95	1,483
2021-09-13	$34.88	$34.93	$34.85	$34.93	$34.93	13,028
2021-09-10	$34.89	$34.96	$34.86	$34.87	$34.87	7,951
2021-09-09	$34.99	$35.06	$34.88	$34.88	$34.88	8,353
2021-09-08	$34.98	$34.98	$34.87	$34.88	$34.88	21,338
2021-09-07	$34.94	$34.98	$34.90	$34.97	$34.97	18,504
2021-09-03	$34.95	$35.01	$34.94	$34.94	$34.94	9,545
2021-09-02	$34.92	$35.03	$34.91	$34.91	$34.91	65,895
2021-09-01	$35.12	$35.12	$34.88	$34.94	$34.94	10,034
2021-08-31	$35.04	$35.05	$34.88	$34.88	$34.88	11,001
2021-08-30	$34.87	$35.04	$34.87	$34.98	$34.98	5,282
2021-08-27	$34.94	$34.97	$34.83	$34.97	$34.97	13,207
2021-08-26	$34.86	$35.01	$34.86	$34.93	$34.93	3,879
2021-08-25	$34.86	$34.94	$34.85	$34.85	$34.85	12,886
2021-08-24	$34.96	$34.96	$34.84	$34.84	$34.84	101,203
2021-08-23	$34.81	$34.94	$34.81	$34.84	$34.84	8,557
2021-08-20	$34.76	$34.87	$34.76	$34.80	$34.80	12,177
2021-08-19	$34.75	$34.87	$34.72	$34.87	$34.87	29,655
2021-08-18	$34.89	$34.89	$34.76	$34.76	$34.76	17,019
2021-08-17	$34.82	$34.98	$34.79	$34.79	$34.79	18,520
2021-08-16	$34.81	$34.91	$34.80	$34.83	$34.83	17,666
2021-08-13	$34.92	$34.95	$34.84	$34.91	$34.91	4,011
2021-08-12	$34.81	$34.92	$34.80	$34.90	$34.90	36,964
2021-08-11	$34.87	$34.88	$34.78	$34.80	$34.80	21,560
2021-08-10	$34.77	$34.90	$34.77	$34.78	$34.78	15,583
2021-08-09	$34.78	$34.86	$34.77	$34.86	$34.86	2,784
2021-08-06	$34.75	$34.81	$34.75	$34.78	$34.78	22,149
2021-08-05	$34.87	$34.87	$34.75	$34.78	$34.78	13,377
2021-08-04	$34.84	$34.90	$34.73	$34.82	$34.82	16,618
2021-08-03	$34.71	$34.89	$34.70	$34.81	$34.81	18,187
2021-08-02	$34.74	$34.85	$34.71	$34.71	$34.71	7,006
2021-07-30	$34.72	$34.86	$34.72	$34.78	$34.78	6,879
2021-07-29	$34.81	$34.90	$34.74	$34.88	$34.88	22,623
2021-07-28	$34.70	$34.84	$34.69	$34.84	$34.84	7,293
2021-07-27	$34.69	$34.84	$34.67	$34.77	$34.77	12,283
2021-07-26	$34.72	$34.87	$34.70	$34.81	$34.81	12,095
2021-07-23	$34.85	$34.86	$34.71	$34.73	$34.73	10,516
2021-07-22	$34.81	$34.81	$34.66	$34.75	$34.75	9,002
2021-07-21	$34.79	$34.80	$34.64	$34.67	$34.67	10,842
2021-07-20	$34.59	$34.71	$34.58	$34.70	$34.70	10,394
2021-07-19	$34.52	$34.66	$34.49	$34.58	$34.58	14,482
2021-07-16	$34.83	$34.85	$34.64	$34.72	$34.72	11,405
2021-07-15	$34.75	$34.85	$34.65	$34.76	$34.76	15,584
2021-07-14	$34.72	$34.78	$34.72	$34.78	$34.78	576
2021-07-13	$34.74	$34.85	$34.68	$34.78	$34.78	6,965
2021-07-12	$34.69	$34.79	$34.69	$34.79	$34.79	4,095
2021-07-09	$34.69	$34.79	$34.68	$34.78	$34.78	20,024
2021-07-08	$34.63	$34.81	$34.62	$34.70	$34.70	22,754
2021-07-07	$34.75	$34.77	$34.66	$34.77	$34.77	6,072
2021-07-06	$34.78	$34.78	$34.65	$34.76	$34.76	1,111
2021-07-02	$34.82	$34.82	$34.70	$34.78	$34.78	876
2021-07-01	$34.63	$34.77	$34.63	$34.74	$34.74	7,664
2021-06-30	$34.62	$34.73	$34.62	$34.64	$34.64	5,772
2021-06-29	$34.65	$34.80	$34.64	$34.80	$34.80	31,124
2021-06-28	$34.79	$34.79	$34.61	$34.78	$34.78	8,943
2021-06-25	$34.57	$34.78	$34.57	$34.75	$34.75	13,000
2021-06-24	$34.59	$34.76	$34.59	$34.76	$34.76	5,163
2021-06-23	$34.65	$34.75	$34.56	$34.75	$34.75	19,888
2021-06-22	$34.60	$34.72	$34.55	$34.71	$34.71	7,229
2021-06-21	$34.58	$34.67	$34.47	$34.67	$34.67	18,714
2021-06-18	$34.59	$34.60	$34.40	$34.50	$34.50	13,114
2021-06-17	$34.50	$34.68	$34.50	$34.68	$34.68	11,751
2021-06-16	$34.66	$34.66	$34.52	$34.56	$34.56	5,313
2021-06-15	$34.62	$34.69	$34.55	$34.61	$34.61	2,221
2021-06-14	$34.62	$34.70	$34.53	$34.70	$34.70	3,334
2021-06-11	$34.52	$34.71	$34.52	$34.64	$34.64	14,742
2021-06-10	$34.59	$34.67	$34.50	$34.60	$34.60	19,369
2021-06-09	$34.51	$34.68	$34.47	$34.65	$34.65	3,459
2021-06-08	$34.51	$34.68	$34.49	$34.59	$34.59	12,946
2021-06-07	$34.64	$34.65	$34.48	$34.60	$34.60	6,473
2021-06-04	$34.46	$34.60	$34.46	$34.60	$34.60	4,797
2021-06-03	$34.37	$34.61	$34.37	$34.60	$34.60	4,065
2021-06-02	$34.54	$34.61	$34.45	$34.48	$34.48	49,530
2021-06-01	$34.49	$34.55	$34.43	$34.43	$34.43	43,934
2021-05-28	$34.55	$34.64	$34.49	$34.55	$34.55	51,256
2021-05-27	$34.45	$34.54	$34.43	$34.51	$34.51	1,458
2021-05-26	$34.37	$34.48	$34.37	$34.48	$34.48	1,326
2021-05-25	$34.40	$34.56	$34.37	$34.52	$34.52	9,558
2021-05-24	$34.31	$34.54	$34.31	$34.48	$34.48	4,665
2021-05-21	$34.51	$34.51	$34.30	$34.39	$34.39	13,063
2021-05-20	$34.33	$34.40	$34.29	$34.33	$34.33	6,192
2021-05-19	$34.30	$34.32	$34.07	$34.23	$34.23	7,787
2021-05-18	$34.30	$34.46	$34.25	$34.33	$34.33	11,810
2021-05-17	$34.43	$34.44	$34.26	$34.36	$34.36	3,552
2021-05-14	$34.38	$34.45	$34.30	$34.41	$34.41	25,331
2021-05-13	$34.04	$34.28	$34.04	$34.26	$34.26	3,116
2021-05-12	$34.28	$34.28	$34.08	$34.09	$34.09	5,575
2021-05-11	$34.23	$34.40	$34.22	$34.34	$34.34	105,165
2021-05-10	$34.62	$34.62	$34.35	$34.43	$34.43	10,999
2021-05-07	$34.47	$34.56	$34.41	$34.47	$34.47	43,693
2021-05-06	$34.38	$34.48	$34.29	$34.39	$34.39	4,428
2021-05-05	$34.32	$34.45	$34.30	$34.37	$34.37	2,900
2021-05-04	$34.31	$34.37	$34.24	$34.30	$34.30	4,162
2021-05-03	$34.36	$34.43	$34.33	$34.39	$34.39	12,244
2021-04-30	$34.34	$34.41	$34.30	$34.31	$34.31	21,055
2021-04-29	$34.33	$34.43	$34.33	$34.40	$34.40	12,664
2021-04-28	$34.33	$34.41	$34.32	$34.38	$34.38	4,007
2021-04-27	$34.36	$34.38	$34.30	$34.37	$34.37	6,870
2021-04-26	$34.34	$34.38	$34.31	$34.37	$34.37	1,306
2021-04-23	$34.35	$34.36	$34.29	$34.36	$34.36	2,579
2021-04-22	$34.44	$34.45	$34.30	$34.35	$34.35	5,079
2021-04-21	$34.32	$34.36	$34.26	$34.35	$34.35	5,138
2021-04-20	$34.34	$34.34	$34.24	$34.27	$34.27	1,917
2021-04-19	$34.38	$34.38	$34.26	$34.36	$34.36	9,219
2021-04-16	$34.33	$34.41	$34.32	$34.37	$34.37	5,152
2021-04-15	$34.39	$34.41	$34.30	$34.37	$34.37	18,100
2021-04-14	$34.31	$34.34	$34.24	$34.34	$34.34	5,349
2021-04-13	$34.31	$34.37	$34.26	$34.32	$34.32	2,489
2021-04-12	$34.25	$34.35	$34.23	$34.29	$34.29	5,115
2021-04-09	$34.21	$34.33	$34.20	$34.29	$34.29	4,038
2021-04-08	$34.20	$34.27	$34.20	$34.26	$34.26	40,301
2021-04-07	$34.24	$34.25	$34.18	$34.25	$34.25	29,357
2021-04-06	$34.19	$34.24	$34.17	$34.17	$34.17	3,101
2021-04-05	$34.25	$34.25	$34.20	$34.20	$34.20	345
2021-04-01	$34.17	$34.20	$34.05	$34.17	$34.17	6,057
2021-03-31	$33.99	$34.07	$33.99	$34.07	$34.07	8,360
2021-03-30	$34.00	$34.00	$34.00	$34.00	$34.00	97
2021-03-29	$33.92	$33.99	$33.92	$33.99	$33.99	2,156
2021-03-26	$33.89	$34.01	$33.86	$34.01	$34.01	2,166
2021-03-25	$33.80	$33.87	$33.74	$33.87	$33.87	8,155
2021-03-24	$33.96	$33.97	$33.80	$33.80	$33.80	2,901
2021-03-23	$33.93	$33.96	$33.83	$33.83	$33.83	3,542
2021-03-22	$33.73	$33.96	$33.73	$33.90	$33.90	6,092
2021-03-19	$33.85	$33.85	$33.76	$33.80	$33.80	1,187
2021-03-18	$33.82	$33.82	$33.78	$33.78	$33.78	566
2021-03-17	$33.78	$33.90	$33.78	$33.90	$33.90	1,754
2021-03-16	$33.94	$33.94	$33.82	$33.86	$33.86	1,638
2021-03-15	$33.83	$33.88	$33.77	$33.86	$33.86	8,191
2021-03-12	$33.80	$33.84	$33.70	$33.79	$33.79	7,244
2021-03-11	$33.81	$33.86	$33.73	$33.77	$33.77	12,694
2021-03-10	$33.64	$33.70	$33.64	$33.66	$33.66	20,391
2021-03-09	$33.65	$33.71	$33.62	$33.62	$33.62	2,999
2021-03-08	$33.59	$33.70	$33.52	$33.53	$33.53	15,421
2021-03-05	$33.34	$33.57	$33.24	$33.55	$33.55	5,286
2021-03-04	$33.47	$33.47	$33.23	$33.31	$33.31	6,615
2021-03-03	$33.51	$33.62	$33.47	$33.47	$33.47	16,058
2021-03-02	$33.60	$33.70	$33.59	$33.59	$33.59	4,097
2021-03-01	$33.48	$33.65	$33.48	$33.60	$33.60	20,566
2021-02-26	$33.39	$33.44	$33.34	$33.44	$33.44	2,600
2021-02-25	$33.58	$33.69	$33.38	$33.39	$33.39	10,712
2021-02-24	$33.54	$33.70	$33.54	$33.69	$33.69	8,959
2021-02-23	$33.47	$33.60	$33.47	$33.59	$33.59	1,557
2021-02-22	$33.70	$33.70	$33.48	$33.54	$33.54	5,842
2021-02-19	$33.63	$33.63	$33.56	$33.59	$33.59	5,932
2021-02-18	$33.55	$33.59	$33.51	$33.57	$33.57	5,996
2021-02-17	$33.49	$33.61	$33.49	$33.59	$33.59	5,700
2021-02-16	$33.71	$33.74	$33.59	$33.64	$33.64	5,608
2021-02-12	$33.64	$33.67	$33.64	$33.66	$33.66	3,749
2021-02-11	$33.56	$33.61	$33.54	$33.58	$33.58	14,425
2021-02-10	$33.76	$33.76	$33.53	$33.59	$33.59	21,546
2021-02-09	$33.64	$33.67	$33.58	$33.64	$33.64	3,676
2021-02-08	$33.64	$33.78	$33.55	$33.66	$33.66	5,990
2021-02-05	$33.62	$33.62	$33.50	$33.56	$33.56	15,939
2021-02-04	$33.39	$33.52	$33.39	$33.50	$33.50	7,963
2021-02-03	$33.43	$33.43	$33.39	$33.42	$33.42	6,164
2021-02-02	$33.26	$33.42	$33.26	$33.33	$33.33	19,382
2021-02-01	$33.21	$33.29	$33.21	$33.29	$33.29	6,183
2021-01-29	$33.04	$33.22	$33.00	$33.11	$33.11	12,359
2021-01-28	$33.24	$33.38	$33.18	$33.24	$33.24	241,254
2021-01-27	$33.38	$33.42	$33.14	$33.16	$33.16	10,554
2021-01-26	$33.49	$33.58	$33.44	$33.54	$33.54	10,138
2021-01-25	$33.64	$33.64	$32.98	$33.61	$33.61	18,533
2021-01-22	$33.61	$33.61	$33.43	$33.49	$33.49	25,818
2021-01-21	$33.67	$33.67	$33.48	$33.50	$33.50	7,684
2021-01-20	$33.48	$33.64	$33.47	$33.60	$33.60	22,789
2021-01-19	$33.29	$33.47	$33.29	$33.42	$33.42	13,389
2021-01-15	$33.39	$33.47	$33.27	$33.38	$33.38	12,851
2021-01-14	$33.53	$33.53	$33.37	$33.46	$33.46	6,564
2021-01-13	$33.33	$33.56	$33.33	$33.50	$33.50	20,644
2021-01-12	$33.42	$33.49	$33.38	$33.48	$33.48	42,561
2021-01-11	$33.57	$33.57	$33.27	$33.37	$33.37	7,680
2021-01-08	$33.37	$33.51	$33.33	$33.47	$33.47	18,965
2021-01-07	$33.44	$33.60	$33.34	$33.51	$33.51	12,366
2021-01-06	$33.44	$33.45	$33.26	$33.33	$33.33	16,913
2021-01-05	$33.17	$33.41	$33.12	$33.38	$33.38	39,760
2021-01-04	$33.30	$33.46	$33.04	$33.28	$33.28	36,254
2020-12-31	$33.45	$33.66	$33.25	$33.31	$33.31	4,275
2020-12-30	$33.39	$33.41	$33.23	$33.37	$33.37	34,325
2020-12-29	$33.52	$33.52	$33.12	$33.17	$33.17	3,023
2020-12-28	$33.28	$33.40	$33.27	$33.38	$33.38	3,875
2020-12-24	$33.29	$33.30	$33.18	$33.29	$33.29	9,309
2020-12-23	$33.19	$33.33	$33.11	$33.25	$33.25	26,264
2020-12-22	$33.29	$33.29	$33.08	$33.14	$33.14	8,670
2020-12-21	$33.05	$33.21	$32.93	$33.12	$33.12	35,342
2020-12-18	$33.25	$33.35	$33.11	$33.19	$33.19	57,551
2020-12-17	$33.26	$33.34	$33.23	$33.29	$33.29	18,378
2020-12-16	$33.33	$33.33	$33.15	$33.24	$33.24	20,562
2020-12-15	$33.10	$33.25	$33.10	$33.25	$33.25	16,134
2020-12-14	$33.16	$33.57	$33.00	$33.08	$33.08	44,383
2020-12-11	$33.17	$33.17	$32.95	$33.16	$33.16	34,168
2020-12-10	$33.23	$33.23	$33.08	$33.09	$33.09	15,769
2020-12-09	$33.32	$33.32	$32.99	$33.11	$33.11	42,569
2020-12-08	$33.28	$33.30	$33.05	$33.24	$33.24	14,856
2020-12-07	$33.37	$33.37	$33.11	$33.19	$33.19	14,456
2020-12-04	$33.22	$33.28	$33.17	$33.28	$33.28	37,678
2020-12-03	$33.14	$33.24	$33.10	$33.16	$33.16	37,965
2020-12-02	$33.02	$33.20	$33.02	$33.13	$33.13	27,008
2020-12-01	$33.34	$33.34	$33.03	$33.14	$33.14	48,713
2020-11-30	$33.17	$33.17	$32.78	$32.99	$32.99	66,336
2020-11-27	$32.98	$33.12	$32.98	$33.06	$33.06	2,311
2020-11-25	$32.90	$33.09	$32.90	$33.06	$33.06	148,450
2020-11-24	$33.03	$33.11	$32.84	$33.05	$33.05	424,040
2020-11-23	$32.97	$32.97	$32.69	$32.81	$32.81	147,743
2020-11-20	$32.94	$32.94	$32.73	$32.82	$32.82	273,061
2020-11-19	$32.93	$32.93	$32.73	$32.89	$32.89	251,924
2020-11-18	$32.71	$32.82	$32.71	$32.73	$32.73	113,343
2020-11-17	$32.72	$32.79	$32.72	$32.73	$32.73	78,561
2020-11-16	$32.77	$32.77	$32.71	$32.72	$32.72	13,306
2020-11-13	$32.77	$32.77	$32.66	$32.71	$32.71	62,963
2020-11-12	$32.63	$32.75	$32.61	$32.67	$32.67	7,827
2020-11-11	$32.59	$32.75	$32.51	$32.71	$32.71	347,516
2020-11-10	$32.58	$32.72	$32.58	$32.68	$32.68	21,717
2020-11-09	$32.78	$32.78	$32.63	$32.67	$32.67	162,198
2020-11-06	$32.39	$32.57	$32.39	$32.57	$32.57	13,213
2020-11-05	$32.41	$32.59	$32.41	$32.45	$32.45	41,263
2020-11-04	$32.42	$32.48	$32.31	$32.31	$32.31	8,572
2020-11-03	$31.92	$32.12	$31.89	$31.99	$31.99	12,537
2020-11-02	$31.67	$31.76	$31.53	$31.68	$31.68	81,823
2020-10-30	$31.69	$31.71	$31.34	$31.46	$31.46	51,560
2020-10-29	$31.54	$31.77	$31.54	$31.72	$31.72	3,616
2020-10-28	$31.61	$31.77	$31.45	$31.46	$31.46	18,989
2020-10-27	$31.95	$32.06	$31.95	$32.06	$32.06	14,391
2020-10-26	$32.17	$32.17	$31.90	$31.95	$31.95	6,103
2020-10-23	$32.15	$32.24	$32.15	$32.24	$32.24	2,104
2020-10-22	$32.17	$32.25	$32.06	$32.20	$32.20	21,824
2020-10-21	$32.15	$32.18	$32.05	$32.16	$32.16	33,382
2020-10-20	$32.11	$32.32	$32.07	$32.09	$32.09	9,566
2020-10-19	$32.20	$32.27	$32.02	$32.03	$32.03	8,438
2020-10-16	$32.22	$32.32	$32.16	$32.24	$32.24	11,624
2020-10-15	$32.17	$32.24	$32.10	$32.23	$32.23	54,643
2020-10-14	$32.27	$32.33	$32.22	$32.26	$32.26	3,830
2020-10-13	$32.30	$32.37	$32.22	$32.31	$32.31	3,668
2020-10-12	$32.33	$32.42	$32.28	$32.36	$32.36	9,733
2020-10-09	$32.10	$32.26	$32.10	$32.18	$32.18	15,205
2020-10-08	$31.98	$32.10	$31.98	$32.10	$32.10	11,942
2020-10-07	$31.84	$32.01	$31.84	$31.99	$31.99	24,398
2020-10-06	$31.86	$31.95	$31.73	$31.79	$31.79	13,436
2020-10-05	$31.66	$31.94	$31.66	$31.92	$31.92	7,926
2020-10-02	$31.81	$31.81	$31.62	$31.74	$31.74	17,599
2020-10-01	$31.88	$31.94	$31.71	$31.84	$31.84	18,287
2020-09-30	$31.62	$31.88	$31.62	$31.81	$31.81	12,924
2020-09-29	$31.73	$31.73	$31.59	$31.69	$31.69	10,612
2020-09-28	$31.63	$31.75	$31.48	$31.57	$31.57	35,772
2020-09-25	$31.18	$31.55	$31.18	$31.55	$31.55	11,209
2020-09-24	$31.14	$31.42	$31.14	$31.27	$31.27	198,229
2020-09-23	$31.52	$31.74	$31.27	$31.27	$31.27	14,231
2020-09-22	$31.55	$31.64	$31.39	$31.64	$31.64	9,660
2020-09-21	$31.30	$31.45	$31.24	$31.45	$31.45	15,979
2020-09-18	$31.78	$31.78	$31.55	$31.62	$31.62	5,933
2020-09-17	$31.57	$31.86	$31.57	$31.72	$31.72	11,370
2020-09-16	$31.86	$31.88	$31.80	$31.83	$31.83	1,821
2020-09-15	$31.97	$31.98	$31.74	$31.79	$31.79	10,654
2020-09-14	$31.94	$31.96	$31.72	$31.84	$31.84	62,918
2020-09-11	$31.70	$31.82	$31.58	$31.74	$31.74	17,194
2020-09-10	$31.92	$31.92	$31.65	$31.70	$31.70	17,553
2020-09-09	$31.68	$32.22	$31.68	$31.90	$31.90	11,961
2020-09-08	$31.81	$31.81	$31.61	$31.68	$31.68	5,515
2020-09-04	$31.58	$31.95	$31.58	$31.94	$31.94	40,555
2020-09-03	$32.07	$32.18	$31.70	$31.79	$31.79	39,821
2020-09-02	$32.24	$32.24	$32.10	$32.20	$32.20	9,780
2020-09-01	$32.05	$32.17	$32.02	$32.11	$32.11	67,883
2020-08-31	$32.22	$32.22	$32.08	$32.08	$32.08	14,283
2020-08-28	$32.08	$32.16	$32.07	$32.07	$32.07	9,642
2020-08-27	$32.10	$32.16	$31.99	$32.05	$32.05	52,352
2020-08-26	$32.05	$32.16	$32.03	$32.11	$32.11	13,539
2020-08-25	$31.93	$32.08	$31.93	$32.05	$32.05	20,897
2020-08-24	$32.08	$32.08	$31.92	$31.97	$31.97	18,822
2020-08-21	$31.94	$31.99	$31.92	$31.96	$31.96	32,225
2020-08-20	$31.91	$31.93	$31.82	$31.90	$31.90	133,313
2020-08-19	$32.46	$32.46	$31.81	$31.85	$31.85	144,559
2020-08-18	$31.91	$31.97	$31.83	$31.92	$31.92	189,999
2020-08-17	$31.93	$31.93	$31.80	$31.87	$31.87	7,573
2020-08-14	$31.70	$31.88	$31.70	$31.80	$31.80	9,051
2020-08-13	$31.88	$31.91	$31.77	$31.81	$31.81	7,969
2020-08-12	$31.82	$31.89	$31.73	$31.83	$31.83	15,660
2020-08-11	$31.73	$31.87	$31.61	$31.61	$31.61	289,007
2020-08-10	$31.77	$31.77	$31.67	$31.73	$31.73	2,796
2020-08-07	$31.78	$31.78	$31.61	$31.69	$31.69	41,199
2020-08-06	$31.68	$31.68	$31.68	$31.68	$31.68	633
2020-08-05	$31.54	$31.66	$31.54	$31.60	$31.60	10,803
2020-08-04	$31.40	$31.63	$31.40	$31.58	$31.58	31,972
2020-08-03	$31.47	$31.60	$31.47	$31.54	$31.54	9,162
2020-07-31	$31.32	$31.45	$31.25	$31.43	$31.43	14,673
2020-07-30	$31.36	$31.37	$31.24	$31.35	$31.35	11,619
2020-07-29	$31.38	$31.50	$31.30	$31.38	$31.38	8,601
2020-07-28	$31.24	$31.41	$31.22	$31.27	$31.27	4,747
2020-07-27	$31.35	$31.35	$31.24	$31.34	$31.34	9,633
2020-07-24	$31.26	$31.31	$31.18	$31.23	$31.23	7,007
2020-07-23	$31.37	$31.50	$31.29	$31.31	$31.31	13,925
2020-07-22	$31.34	$31.49	$31.31	$31.46	$31.46	29,504
2020-07-21	$31.44	$31.51	$31.35	$31.38	$31.38	28,044
2020-07-20	$31.22	$31.41	$31.22	$31.41	$31.41	800
2020-07-17	$31.30	$31.32	$31.24	$31.28	$31.28	11,600
2020-07-16	$31.21	$31.26	$31.09	$31.23	$31.23	12,804
2020-07-15	$31.35	$31.35	$31.12	$31.15	$31.15	13,427
2020-07-14	$31.03	$31.16	$30.98	$31.16	$31.16	23,100
2020-07-13	$31.20	$31.20	$30.98	$30.98	$30.98	36,096
2020-07-10	$31.03	$31.34	$30.99	$31.12	$31.12	5,179
2020-07-09	$31.06	$31.11	$30.91	$31.02	$31.02	52,986
2020-07-08	$31.11	$31.14	$30.97	$31.07	$31.07	20,849
2020-07-07	$31.13	$31.15	$30.97	$30.97	$30.97	53,800
2020-07-06	$30.99	$31.17	$30.99	$31.14	$31.14	15,298
2020-07-02	$31.03	$31.07	$30.86	$30.99	$30.99	22,800
2020-07-01	$30.93	$30.96	$30.86	$30.87	$30.87	4,659
2020-06-30	$30.64	$30.82	$30.57	$30.82	$30.82	18,653
2020-06-29	$30.40	$30.63	$30.38	$30.52	$30.52	21,306
2020-06-26	$30.55	$30.55	$30.35	$30.41	$30.41	4,727
2020-06-25	$30.61	$30.76	$30.42	$30.70	$30.70	23,186
2020-06-24	$30.83	$30.83	$30.45	$30.54	$30.54	35,301
2020-06-23	$30.96	$30.96	$30.75	$30.82	$30.82	228,065
2020-06-22	$30.79	$30.82	$30.61	$30.76	$30.76	21,644
2020-06-19	$30.99	$30.99	$30.55	$30.71	$30.71	25,336
2020-06-18	$30.68	$30.77	$30.68	$30.72	$30.72	29,178
2020-06-17	$30.71	$30.87	$30.61	$30.71	$30.71	98,787
2020-06-16	$30.98	$30.98	$30.68	$30.68	$30.68	6,665
2020-06-15	$30.28	$30.65	$30.25	$30.44	$30.44	15,913
2020-06-12	$30.62	$30.71	$30.22	$30.47	$30.47	54,000
2020-06-11	$30.80	$30.80	$30.22	$30.29	$30.29	25,400
2020-06-10	$31.19	$31.19	$31.01	$31.14	$31.14	34,900
2020-06-09	$31.15	$31.26	$31.12	$31.18	$31.18	6,021
2020-06-08	$31.29	$31.30	$31.09	$31.25	$31.25	10,830
2020-06-05	$31.00	$31.25	$31.00	$31.23	$31.23	13,000
2020-06-04	$30.67	$30.89	$30.67	$30.79	$30.79	40,244
2020-06-03	$30.80	$30.98	$30.75	$30.93	$30.93	52,300
2020-06-02	$30.60	$30.74	$30.58	$30.72	$30.72	466,891
2020-06-01	$30.73	$30.73	$30.56	$30.61	$30.61	4,001
2020-05-29	$30.51	$30.56	$30.35	$30.51	$30.51	5,648
2020-05-28	$30.64	$30.68	$30.40	$30.45	$30.45	34,997
2020-05-27	$30.39	$30.50	$30.13	$30.48	$30.48	48,481
2020-05-26	$30.55	$30.55	$30.28	$30.28	$30.28	10,900
2020-05-22	$30.16	$30.22	$29.95	$30.10	$30.10	18,770
2020-05-21	$30.17	$30.26	$30.07	$30.15	$30.15	21,657
2020-05-20	$30.22	$30.25	$30.07	$30.13	$30.13	25,863
2020-05-19	$30.05	$30.22	$29.96	$30.04	$30.04	27,364
2020-05-18	$30.32	$30.32	$29.92	$29.97	$29.97	11,115
2020-05-15	$29.56	$29.64	$29.48	$29.62	$29.62	3,916
2020-05-14	$29.49	$30.21	$29.23	$29.65	$29.65	21,393
2020-05-13	$29.71	$30.84	$29.31	$29.42	$29.42	93,573
2020-05-12	$29.99	$30.04	$29.69	$29.71	$29.71	31,376
2020-05-11	$29.97	$30.10	$29.89	$30.01	$30.01	14,335
2020-05-08	$30.01	$30.03	$29.87	$29.96	$29.96	48,037
2020-05-07	$29.89	$29.89	$29.71	$29.77	$29.77	31,400
2020-05-06	$29.75	$30.06	$29.52	$30.05	$30.05	31,133
2020-05-05	$29.76	$29.84	$29.65	$29.68	$29.68	345,100
2020-05-04	$29.48	$29.59	$29.37	$29.56	$29.56	13,136
2020-05-01	$29.64	$29.67	$29.36	$29.48	$29.48	36,900
2020-04-30	$30.16	$30.16	$29.69	$29.85	$29.85	8,070
2020-04-29	$29.82	$30.07	$29.82	$30.02	$30.02	26,600
2020-04-28	$29.82	$29.82	$29.64	$29.70	$29.70	26,700
2020-04-27	$29.67	$29.83	$29.62	$29.83	$29.83	15,800
2020-04-24	$29.57	$29.57	$29.25	$29.47	$29.47	27,800
2020-04-23	$29.42	$29.51	$29.27	$29.41	$29.41	15,192
2020-04-22	$29.11	$29.40	$29.06	$29.37	$29.37	395,727
2020-04-21	$29.44	$29.44	$28.92	$28.92	$28.92	28,430
2020-04-20	$29.58	$29.66	$29.31	$29.33	$29.33	20,700
2020-04-17	$29.84	$29.84	$29.41	$29.67	$29.67	66,091
2020-04-16	$29.48	$29.48	$29.19	$29.22	$29.22	6,323
2020-04-15	$29.20	$29.35	$29.04	$29.28	$29.28	7,013
2020-04-14	$29.56	$29.64	$29.40	$29.64	$29.64	24,800
2020-04-13	$29.27	$29.27	$28.89	$29.12	$29.12	23,488
2020-04-09	$29.20	$29.45	$29.14	$29.37	$29.37	55,092
2020-04-08	$28.97	$29.08	$28.55	$29.08	$29.08	39,517
2020-04-07	$28.90	$29.16	$28.63	$28.93	$28.93	205,457
2020-04-06	$28.31	$28.79	$28.31	$28.79	$28.79	84,400
2020-04-03	$27.87	$27.93	$27.62	$27.83	$27.83	102,029
2020-04-02	$27.62	$27.87	$27.60	$27.87	$27.87	56,500
2020-04-01	$28.24	$28.24	$27.55	$27.88	$27.88	98,603
2020-03-31	$28.45	$28.56	$28.20	$28.21	$28.21	90,228
2020-03-30	$28.31	$28.47	$28.20	$28.45	$28.45	20,264
2020-03-27	$27.62	$28.43	$27.55	$28.02	$28.02	45,867
2020-03-26	$28.28	$29.38	$28.11	$28.28	$28.28	38,337
2020-03-25	$28.10	$28.33	$27.58	$27.98	$27.98	80,474
2020-03-24	$27.52	$27.97	$27.37	$27.55	$27.55	20,300
2020-03-23	$26.70	$26.92	$26.51	$26.87	$26.87	36,600
2020-03-20	$27.33	$27.54	$26.77	$26.93	$26.93	53,745
2020-03-19	$27.02	$30.13	$26.57	$27.05	$27.05	77,326
2020-03-18	$27.29	$27.29	$26.25	$26.85	$26.85	71,300
2020-03-17	$27.54	$27.76	$27.00	$27.76	$27.76	118,618
2020-03-16	$29.06	$29.06	$27.08	$27.08	$27.08	387,429
2020-03-13	$28.90	$32.18	$27.89	$29.06	$29.06	575,739
2020-03-12	$29.60	$30.48	$27.73	$27.87	$27.87	443,355
2020-03-11	$29.30	$29.40	$28.70	$29.14	$29.14	381,800
2020-03-10	$29.51	$29.81	$28.88	$29.75	$29.75	73,320
2020-03-09	$29.40	$29.54	$29.03	$29.22	$29.22	139,700
2020-03-06	$30.16	$30.16	$29.88	$30.16	$30.16	68,900
2020-03-05	$30.65	$30.65	$30.29	$30.44	$30.44	13,196
2020-03-04	$30.52	$30.90	$30.49	$30.90	$30.90	11,500
2020-03-03	$30.71	$31.02	$30.33	$30.37	$30.37	9,170
2020-03-02	$30.22	$31.14	$30.13	$30.62	$30.62	22,300
2020-02-28	$29.84	$29.92	$29.67	$29.90	$29.90	69,800
2020-02-27	$30.47	$30.48	$30.17	$30.17	$30.17	6,200
2020-02-26	$30.76	$30.77	$30.73	$30.73	$30.73	12,494
2020-02-25	$30.94	$30.94	$30.73	$30.73	$30.73	2,000
2020-02-24	$31.06	$31.06	$31.06	$31.06	$31.06	0
2020-02-21	$31.40	$31.40	$31.40	$31.40	$31.40	8
2020-02-20	$31.59	$31.59	$31.49	$31.52	$31.52	6,200
2020-02-19	$31.54	$31.60	$31.53	$31.60	$31.60	3,600
2020-02-18	$31.52	$31.52	$31.47	$31.50	$31.50	1,065
2020-02-14	$31.54	$31.54	$31.51	$31.51	$31.51	400
2020-02-13	$31.47	$31.56	$31.47	$31.50	$31.50	4,447
2020-02-12	$31.52	$31.52	$31.51	$31.51	$31.51	900
2020-02-11	$31.55	$31.55	$31.44	$31.44	$31.44	2,200
2020-02-10	$31.43	$31.44	$31.43	$31.43	$31.43	3,808
2020-02-07	$31.44	$31.44	$31.35	$31.35	$31.35	167
2020-02-06	$31.41	$31.41	$31.41	$31.41	$31.41	27
2020-02-05	$31.36	$31.37	$31.36	$31.37	$31.37	173
2020-02-04	$31.31	$31.35	$31.29	$31.29	$31.29	5,300
2020-02-03	$31.21	$31.21	$31.11	$31.15	$31.15	5,510
2020-01-31	$31.15	$31.15	$31.04	$31.04	$31.04	1,100
2020-01-30	$31.24	$31.24	$31.22	$31.22	$31.22	816
2020-01-29	$31.25	$31.27	$31.19	$31.19	$31.19	1,753
2020-01-28	$31.20	$31.26	$31.20	$31.25	$31.25	9,300
2020-01-27	$31.13	$31.14	$31.08	$31.08	$31.08	2,900
2020-01-24	$31.35	$31.35	$31.25	$31.25	$31.25	2,100
2020-01-23	$31.34	$31.39	$31.34	$31.39	$31.39	781
2020-01-22	$31.37	$31.39	$31.34	$31.34	$31.34	4,900
2020-01-21	$31.38	$31.39	$31.32	$31.33	$31.33	9,396
2020-01-17	$31.36	$31.38	$31.35	$31.35	$31.35	3,300
2020-01-16	$31.31	$31.35	$31.31	$31.32	$31.32	500
2020-01-15	$31.27	$31.33	$31.26	$31.26	$31.26	7,403
2020-01-14	$31.27	$31.27	$31.25	$31.25	$31.25	7,100
2020-01-13	$31.18	$31.26	$31.17	$31.18	$31.18	6,100
2020-01-10	$31.25	$31.25	$31.16	$31.16	$31.16	1,040
2020-01-09	$31.13	$31.22	$31.12	$31.16	$31.16	19,100
2020-01-08	$31.13	$31.17	$31.05	$31.11	$31.11	12,446
2020-01-07	$31.11	$31.11	$31.06	$31.06	$31.06	36,318
2020-01-06	$31.03	$31.10	$31.03	$31.07	$31.07	1,878
2020-01-03	$31.06	$31.09	$31.06	$31.06	$31.06	3,004
2020-01-02	$31.09	$31.13	$31.09	$31.12	$31.12	4,200
2019-12-31	$30.94	$30.99	$30.94	$30.99	$30.99	1,762
2019-12-30	$30.97	$31.02	$30.95	$30.97	$30.97	7,619
2019-12-27	$31.05	$31.08	$31.02	$31.02	$31.02	9,300
2019-12-26	$31.01	$31.04	$30.96	$31.01	$31.01	11,865
2019-12-24	$31.00	$31.00	$31.00	$31.00	$31.00	1,046
2019-12-23	$31.02	$31.02	$30.97	$30.97	$30.97	6,100
2019-12-20	$31.03	$31.03	$31.01	$31.01	$31.01	10,300
2019-12-19	$30.85	$32.47	$30.85	$30.91	$30.91	15,067
2019-12-18	$30.87	$30.92	$30.87	$30.88	$30.88	12,000
2019-12-17	$30.90	$30.92	$30.84	$30.87	$30.87	11,720
2019-12-16	$30.89	$30.99	$30.87	$30.87	$30.87	4,700
2019-12-13	$30.76	$30.83	$30.76	$30.77	$30.77	12,727
2019-12-12	$30.78	$30.80	$30.72	$30.78	$30.78	5,800
2019-12-11	$30.67	$30.71	$30.67	$30.68	$30.68	5,623
2019-12-10	$30.64	$30.65	$30.58	$30.58	$30.58	7,600
2019-12-09	$30.67	$30.71	$30.64	$30.64	$30.64	2,477
2019-12-06	$30.73	$30.74	$30.68	$30.70	$30.70	18,200
2019-12-05	$30.61	$30.63	$30.51	$30.62	$30.62	158,000
2019-12-04	$30.62	$30.63	$30.54	$30.62	$30.62	24,320
2019-12-03	$30.49	$30.52	$30.42	$30.52	$30.52	3,068
2019-12-02	$30.56	$30.60	$30.52	$30.60	$30.60	5,800
2019-11-29	$30.71	$30.72	$30.66	$30.66	$30.66	9,370
2019-11-27	$30.69	$30.73	$30.66	$30.73	$30.73	5,650
2019-11-26	$30.66	$30.69	$30.66	$30.68	$30.68	10,000
2019-11-25	$30.64	$30.65	$30.61	$30.61	$30.61	3,200
2019-11-22	$30.50	$30.55	$30.50	$30.55	$30.55	3,200
2019-11-21	$30.54	$30.54	$30.47	$30.48	$30.48	7,185
2019-11-20	$30.54	$30.58	$30.44	$30.51	$30.51	14,550
2019-11-19	$30.57	$30.59	$30.53	$30.54	$30.54	45,441
2019-11-18	$30.57	$30.62	$30.54	$30.54	$30.54	33,164

FT Cboe Vest U.S. Equity Deep Buffer ETF - November (DNOV) News Headlines

Recent FT Cboe Vest U.S. Equity Deep Buffer ETF - November (DNOV) News

Similar Companies to FT Cboe Vest U.S. Equity Deep Buffer ETF - November (DNOV) 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	--	--	--

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