FT Cboe Vest U.S. Equity Buffer ETF - August (FAUG) Exchange: BATS

Data as of March 29, 2024

$42.74 ($-0.05) -0.12%

FT Cboe Vest U.S. Equity Buffer ETF - August - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Buffer ETF - August.
Daily Information Data
Date March 29, 2024
Open $42.72
Previous Close $42.74
High $42.79
Low $42.71
Adjusted Open $42.72
Previous Adjusted Close $42.74
Adjusted High $42.79
Adjusted Low $42.71

About FT Cboe Vest U.S. Equity Buffer ETF - August (FAUG)

First Trust Exchange Traded Fund VIII FT Cboe Vest U.S. Equity Buffer ETF August

Historical Stock Data for FT Cboe Vest U.S. Equity Buffer ETF - August (FAUG)

Date Open High Low Close Adj.Close Volume
2024-03-25 $42.72 $42.79 $42.71 $42.74 $42.74 19,996
2024-03-22 $42.81 $42.83 $42.76 $42.79 $42.79 27,987
2024-03-21 $42.78 $42.82 $42.76 $42.77 $42.77 19,344
2024-03-20 $42.60 $42.70 $42.56 $42.70 $42.70 31,693
2024-03-19 $42.44 $42.58 $42.42 $42.56 $42.56 66,492
2024-03-18 $42.46 $42.55 $42.43 $42.43 $42.43 21,957
2024-03-15 $42.37 $42.41 $42.31 $42.37 $42.37 15,184
2024-03-14 $42.49 $42.52 $42.36 $42.43 $42.43 21,695
2024-03-13 $42.49 $42.55 $42.48 $42.48 $42.48 25,328
2024-03-12 $42.34 $42.50 $42.28 $42.47 $42.47 10,949
2024-03-11 $42.26 $42.35 $42.19 $42.28 $42.28 5,185
2024-03-08 $42.41 $42.54 $42.28 $42.35 $42.35 20,678
2024-03-07 $42.40 $42.45 $42.36 $42.44 $42.44 69,695
2024-03-06 $42.30 $42.40 $42.21 $42.28 $42.28 13,330
2024-03-05 $42.27 $42.27 $41.96 $42.20 $42.20 17,333
2024-03-04 $42.38 $42.45 $42.34 $42.39 $42.39 12,200
2024-03-01 $42.31 $42.39 $42.30 $42.36 $42.36 4,151
2024-02-29 $42.22 $42.30 $42.14 $42.28 $42.28 13,534
2024-02-28 $42.10 $42.18 $42.10 $42.14 $42.14 16,200
2024-02-27 $42.16 $42.18 $42.07 $42.16 $42.16 21,827
2024-02-26 $42.18 $42.20 $42.12 $42.17 $42.17 43,958
2024-02-23 $42.17 $42.22 $42.12 $42.18 $42.18 21,531
2024-02-22 $42.09 $42.17 $42.06 $42.13 $42.13 35,513
2024-02-21 $41.65 $41.77 $41.56 $41.77 $41.77 16,504
2024-02-20 $41.78 $41.79 $41.60 $41.69 $41.69 123,610
2024-02-16 $41.81 $41.95 $41.80 $41.80 $41.80 48,968
2024-02-15 $41.86 $41.92 $41.81 $41.89 $41.89 70,837
2024-02-14 $41.68 $41.79 $41.60 $41.78 $41.78 8,291
2024-02-13 $41.57 $41.64 $41.40 $41.55 $41.55 11,512
2024-02-12 $41.94 $41.98 $41.85 $41.88 $41.88 11,608
2024-02-09 $41.81 $41.93 $41.81 $41.88 $41.88 14,433
2024-02-08 $41.77 $41.81 $41.75 $41.76 $41.76 8,462
2024-02-07 $41.70 $41.81 $41.66 $41.75 $41.75 25,123
2024-02-06 $41.65 $41.68 $41.51 $41.58 $41.58 14,696
2024-02-05 $41.54 $41.58 $41.40 $41.50 $41.50 10,715
2024-02-02 $41.42 $41.66 $41.37 $41.55 $41.55 20,515
2024-02-01 $41.17 $41.38 $41.11 $41.32 $41.32 23,941
2024-01-31 $41.31 $41.59 $41.04 $41.04 $41.04 37,816
2024-01-30 $41.39 $41.47 $41.39 $41.47 $41.47 14,183
2024-01-29 $41.32 $41.49 $41.27 $41.45 $41.45 18,824
2024-01-26 $41.26 $41.39 $41.24 $41.32 $41.32 28,498
2024-01-25 $41.27 $41.34 $41.18 $41.29 $41.29 72,183
2024-01-24 $41.29 $41.39 $41.17 $41.17 $41.17 50,285
2024-01-23 $41.12 $41.17 $41.05 $41.16 $41.16 122,114
2024-01-22 $41.10 $41.15 $41.06 $41.08 $41.08 33,977
2024-01-19 $40.80 $41.04 $40.76 $41.01 $41.01 9,750
2024-01-18 $40.67 $40.69 $40.46 $40.69 $40.69 14,832
2024-01-17 $40.41 $40.51 $40.33 $40.50 $40.50 57,598
2024-01-16 $40.57 $40.73 $40.52 $40.64 $40.64 73,496
2024-01-12 $40.75 $40.75 $40.64 $40.69 $40.69 28,180
2024-01-11 $40.69 $40.73 $40.47 $40.66 $40.66 18,561
2024-01-10 $40.53 $40.75 $40.53 $40.66 $40.66 13,091
2024-01-09 $40.38 $40.54 $40.38 $40.50 $40.50 110,575
2024-01-08 $40.18 $40.61 $40.18 $40.54 $40.54 19,589
2024-01-05 $40.20 $40.33 $40.08 $40.16 $40.16 9,251
2024-01-04 $40.14 $40.30 $40.10 $40.10 $40.10 48,239
2024-01-03 $40.30 $40.34 $40.17 $40.19 $40.19 150,342
2024-01-02 $40.43 $40.49 $40.32 $40.46 $40.46 18,995
2023-12-29 $40.63 $40.69 $40.47 $40.63 $40.63 46,260
2023-12-28 $40.66 $40.67 $40.56 $40.59 $40.59 20,523
2023-12-27 $40.49 $40.62 $40.49 $40.58 $40.58 600,144
2023-12-26 $40.36 $40.61 $40.36 $40.58 $40.58 17,759
2023-12-22 $40.42 $40.52 $40.38 $40.45 $40.45 28,017
2023-12-21 $40.29 $40.37 $40.18 $40.37 $40.37 27,017
2023-12-20 $40.48 $40.55 $40.06 $40.06 $40.06 497,914
2023-12-19 $40.36 $40.48 $40.36 $40.48 $40.48 327,506
2023-12-18 $40.36 $40.42 $40.30 $40.34 $40.34 101,301
2023-12-15 $40.21 $40.29 $40.16 $40.21 $40.21 38,675
2023-12-14 $40.25 $40.34 $40.14 $40.23 $40.23 20,766
2023-12-13 $39.85 $40.20 $39.80 $40.17 $40.17 41,092
2023-12-12 $39.63 $39.83 $39.63 $39.83 $39.83 16,310
2023-12-11 $39.51 $39.67 $39.51 $39.66 $39.66 15,060
2023-12-08 $39.43 $39.62 $39.42 $39.54 $39.54 22,103
2023-12-07 $39.46 $39.49 $39.39 $39.49 $39.49 14,199
2023-12-06 $39.42 $39.42 $39.21 $39.27 $39.27 9,387
2023-12-05 $39.31 $39.41 $39.27 $39.37 $39.37 114,715
2023-12-04 $39.38 $39.39 $39.19 $39.38 $39.38 11,140
2023-12-01 $39.27 $39.54 $39.26 $39.54 $39.54 12,414
2023-11-30 $39.29 $39.37 $39.14 $39.37 $39.37 12,324
2023-11-29 $39.34 $39.41 $39.20 $39.25 $39.25 27,679
2023-11-28 $39.13 $39.33 $39.12 $39.28 $39.28 23,821
2023-11-27 $39.20 $39.27 $39.18 $39.25 $39.25 30,604
2023-11-24 $39.24 $39.28 $39.23 $39.28 $39.28 22,620
2023-11-22 $39.30 $39.30 $39.14 $39.21 $39.21 419,511
2023-11-21 $39.12 $39.18 $39.05 $39.18 $39.18 40,883
2023-11-20 $39.01 $39.23 $39.01 $39.21 $39.21 5,441
2023-11-17 $38.92 $39.02 $38.88 $38.96 $38.96 13,778
2023-11-16 $38.96 $38.96 $38.81 $38.92 $38.92 12,664
2023-11-15 $38.87 $38.97 $38.84 $38.91 $38.91 26,289
2023-11-14 $38.77 $38.90 $38.77 $38.87 $38.87 16,609
2023-11-13 $38.22 $38.36 $38.22 $38.31 $38.31 30,979
2023-11-10 $38.09 $38.36 $37.95 $38.36 $38.36 89,409
2023-11-09 $38.09 $38.15 $37.86 $37.91 $37.91 23,080
2023-11-08 $38.06 $38.15 $38.05 $38.14 $38.14 24,926
2023-11-07 $37.98 $38.15 $37.95 $38.04 $38.04 46,585
2023-11-06 $38.04 $38.04 $37.93 $37.98 $37.98 23,917
2023-11-03 $37.77 $38.06 $37.77 $37.91 $37.91 10,641
2023-11-02 $37.36 $37.71 $37.36 $37.71 $37.71 16,280
2023-11-01 $37.02 $37.20 $36.96 $37.20 $37.20 14,633
2023-10-31 $36.85 $36.92 $36.74 $36.92 $36.92 18,362
2023-10-30 $36.69 $36.77 $36.53 $36.75 $36.75 22,513
2023-10-27 $36.57 $36.61 $36.32 $36.42 $36.42 13,052
2023-10-26 $36.80 $36.80 $36.50 $36.52 $36.52 23,751
2023-10-25 $37.18 $37.18 $36.77 $36.85 $36.85 72,594
2023-10-24 $37.22 $37.30 $37.06 $37.19 $37.19 42,773
2023-10-23 $36.89 $37.20 $36.83 $36.99 $36.99 34,880
2023-10-20 $37.32 $37.32 $37.07 $37.07 $37.07 33,864
2023-10-19 $37.63 $37.68 $37.38 $37.41 $37.41 542,568
2023-10-18 $37.84 $37.88 $37.55 $37.64 $37.64 13,647
2023-10-17 $37.79 $38.06 $37.76 $37.94 $37.94 22,594
2023-10-16 $37.85 $38.05 $37.85 $38.00 $38.00 22,471
2023-10-13 $37.97 $38.03 $37.65 $37.66 $37.66 48,118
2023-10-12 $38.06 $38.06 $37.70 $37.81 $37.81 31,245
2023-10-11 $37.95 $38.01 $37.81 $37.97 $37.97 21,496
2023-10-10 $37.73 $38.02 $37.72 $37.87 $37.87 21,850
2023-10-09 $37.53 $37.75 $37.43 $37.69 $37.69 18,650
2023-10-06 $37.10 $37.65 $37.07 $37.52 $37.52 132,640
2023-10-05 $37.34 $37.38 $37.06 $37.27 $37.27 130,968
2023-10-04 $37.04 $37.30 $37.00 $37.30 $37.30 27,810
2023-10-03 $37.22 $37.31 $36.98 $37.02 $37.02 149,794
2023-10-02 $37.34 $37.45 $37.24 $37.38 $37.38 43,196
2023-09-29 $37.63 $37.68 $37.35 $37.38 $37.38 21,684
2023-09-28 $37.37 $37.56 $37.37 $37.49 $37.49 17,111
2023-09-27 $37.35 $37.38 $37.13 $37.33 $37.33 36,947
2023-09-26 $37.57 $37.57 $37.27 $37.34 $37.34 42,839
2023-09-25 $37.49 $37.71 $37.47 $37.70 $37.70 9,970
2023-09-22 $37.64 $37.80 $37.56 $37.58 $37.58 194,747
2023-09-21 $37.86 $37.86 $37.62 $37.66 $37.66 145,538
2023-09-20 $38.35 $38.43 $38.07 $38.10 $38.10 182,379
2023-09-19 $38.36 $38.38 $38.14 $38.36 $38.36 28,014
2023-09-18 $38.27 $38.47 $38.27 $38.42 $38.42 34,601
2023-09-15 $38.63 $38.63 $38.35 $38.39 $38.39 25,664
2023-09-14 $38.56 $38.74 $38.50 $38.72 $38.72 66,202
2023-09-13 $38.47 $38.52 $38.35 $38.48 $38.48 28,090
2023-09-12 $38.59 $38.59 $38.36 $38.44 $38.44 73,487
2023-09-11 $38.49 $38.60 $38.41 $38.53 $38.53 68,586
2023-09-08 $38.41 $38.49 $38.30 $38.41 $38.41 43,063
2023-09-07 $38.34 $38.38 $38.17 $38.37 $38.37 94,791
2023-09-06 $38.62 $38.62 $38.27 $38.45 $38.45 68,159
2023-09-05 $38.70 $38.70 $38.60 $38.63 $38.63 162,413
2023-09-01 $38.75 $38.79 $38.63 $38.67 $38.67 149,491
2023-08-31 $38.73 $38.77 $38.62 $38.65 $38.65 67,463
2023-08-30 $38.63 $38.73 $38.59 $38.66 $38.66 85,440
2023-08-29 $38.23 $38.60 $38.11 $38.60 $38.60 136,727
2023-08-28 $38.46 $38.46 $38.07 $38.22 $38.22 123,471
2023-08-25 $38.04 $38.10 $37.74 $38.03 $38.03 102,151
2023-08-24 $38.29 $38.29 $37.86 $37.87 $37.87 202,744
2023-08-23 $38.06 $38.24 $37.98 $38.20 $38.20 351,584
2023-08-22 $38.10 $38.10 $37.88 $37.91 $37.91 730,052
2023-08-21 $37.90 $38.01 $37.73 $37.94 $37.94 252,914
2023-08-18 $37.59 $37.88 $37.55 $37.82 $37.82 402,585
2023-08-17 $38.23 $38.25 $37.75 $37.80 $37.80 178,489
2023-08-16 $38.35 $38.47 $38.07 $38.09 $38.09 51,260
2023-08-15 $38.63 $38.63 $38.28 $38.39 $38.39 98,558
2023-08-14 $38.53 $38.82 $38.53 $38.82 $38.82 33,957
2023-08-11 $38.48 $38.66 $38.47 $38.59 $38.59 64,472
2023-08-10 $38.91 $39.04 $38.59 $38.64 $38.64 66,646
2023-08-09 $38.87 $38.89 $38.62 $38.64 $38.64 40,955
2023-08-08 $38.78 $38.95 $38.60 $38.94 $38.94 27,028
2023-08-07 $38.86 $39.06 $38.86 $39.01 $39.01 16,354
2023-08-04 $39.01 $39.26 $38.71 $38.75 $38.75 23,669
2023-08-03 $38.81 $39.08 $38.81 $38.95 $38.95 23,496
2023-08-02 $39.26 $39.26 $38.97 $39.06 $39.06 61,357
2023-08-01 $39.48 $39.63 $39.48 $39.60 $39.60 41,757
2023-07-31 $39.80 $39.80 $39.55 $39.69 $39.69 36,941
2023-07-28 $39.59 $39.69 $39.50 $39.63 $39.63 43,760
2023-07-27 $39.72 $39.79 $39.19 $39.27 $39.27 21,821
2023-07-26 $39.43 $39.55 $39.35 $39.52 $39.52 80,363
2023-07-25 $39.31 $39.61 $39.31 $39.51 $39.51 55,221
2023-07-24 $39.40 $39.47 $39.33 $39.42 $39.42 45,587
2023-07-21 $39.47 $39.47 $39.22 $39.23 $39.23 255,451
2023-07-20 $39.47 $39.47 $39.16 $39.21 $39.21 56,648
2023-07-19 $39.52 $39.60 $39.44 $39.49 $39.49 75,643
2023-07-18 $39.09 $39.45 $39.08 $39.40 $39.40 83,922
2023-07-17 $39.01 $39.19 $39.00 $39.14 $39.14 30,336
2023-07-14 $39.17 $39.17 $38.94 $38.99 $38.99 103,269
2023-07-13 $38.91 $39.07 $38.88 $39.06 $39.06 53,486
2023-07-12 $38.70 $38.86 $38.65 $38.71 $38.71 62,109
2023-07-11 $38.35 $38.48 $38.29 $38.48 $38.48 25,782
2023-07-10 $38.19 $38.31 $38.11 $38.23 $38.23 101,048
2023-07-07 $38.33 $38.50 $38.17 $38.17 $38.17 85,177
2023-07-06 $38.21 $38.33 $38.12 $38.32 $38.32 23,147
2023-07-05 $38.51 $38.62 $38.51 $38.60 $38.60 27,673
2023-07-03 $38.53 $38.61 $38.50 $38.60 $38.60 10,989
2023-06-30 $38.48 $38.65 $38.48 $38.62 $38.62 13,282
2023-06-29 $37.97 $38.19 $37.97 $38.15 $38.15 13,228
2023-06-28 $37.96 $38.08 $37.95 $38.02 $38.02 31,446
2023-06-27 $37.83 $38.10 $37.79 $38.03 $38.03 46,754
2023-06-26 $37.85 $37.91 $37.72 $37.73 $37.73 59,220
2023-06-23 $37.85 $37.97 $37.79 $37.90 $37.90 48,584
2023-06-22 $37.94 $38.13 $37.90 $38.13 $38.13 373,043
2023-06-21 $38.05 $38.16 $38.00 $38.00 $38.00 85,942
2023-06-20 $38.19 $38.26 $38.06 $38.19 $38.19 45,240
2023-06-16 $38.50 $38.56 $38.31 $38.35 $38.35 38,740
2023-06-15 $37.93 $38.53 $37.93 $38.45 $38.45 46,980
2023-06-14 $38.08 $38.17 $37.87 $38.03 $38.03 466,375
2023-06-13 $37.94 $38.07 $37.90 $37.97 $37.97 157,742
2023-06-12 $37.53 $37.83 $37.53 $37.78 $37.78 28,862
2023-06-09 $37.50 $37.65 $37.46 $37.51 $37.51 20,534
2023-06-08 $37.31 $37.50 $37.30 $37.46 $37.46 237,323
2023-06-07 $37.48 $37.51 $37.29 $37.36 $37.36 662,591
2023-06-06 $37.32 $37.47 $37.31 $37.46 $37.46 131,723
2023-06-05 $37.43 $37.54 $37.36 $37.41 $37.41 38,578
2023-06-02 $37.17 $37.50 $37.17 $37.46 $37.46 330,742
2023-06-01 $36.79 $37.14 $36.79 $37.02 $37.02 303,019
2023-05-31 $36.90 $36.92 $36.75 $36.88 $36.88 85,061
2023-05-30 $37.13 $37.17 $36.87 $37.00 $37.00 48,091
2023-05-26 $36.73 $37.03 $36.73 $36.99 $36.99 101,559
2023-05-25 $36.57 $36.72 $36.53 $36.63 $36.63 29,678
2023-05-24 $36.56 $36.56 $36.39 $36.47 $36.47 721,963
2023-05-23 $36.81 $36.86 $36.62 $36.66 $36.66 113,818
2023-05-22 $36.93 $36.98 $36.86 $36.89 $36.89 22,194
2023-05-19 $37.00 $37.02 $36.85 $36.90 $36.90 200,137
2023-05-18 $36.62 $36.92 $36.62 $36.92 $36.92 176,424
2023-05-17 $36.54 $36.73 $36.47 $36.68 $36.68 23,903
2023-05-16 $36.52 $36.52 $36.42 $36.42 $36.42 56,500
2023-05-15 $36.49 $36.60 $36.42 $36.53 $36.53 29,413
2023-05-12 $36.55 $36.55 $36.37 $36.53 $36.53 27,574
2023-05-11 $36.44 $36.55 $36.41 $36.51 $36.51 25,186
2023-05-10 $37.06 $37.06 $36.35 $36.60 $36.60 38,807
2023-05-09 $36.62 $36.65 $36.46 $36.46 $36.46 16,684
2023-05-08 $36.62 $36.62 $36.54 $36.61 $36.61 17,765
2023-05-05 $36.49 $36.66 $36.43 $36.58 $36.58 36,299
2023-05-04 $36.20 $36.22 $36.08 $36.17 $36.17 107,747
2023-05-03 $36.56 $36.57 $36.30 $36.33 $36.33 72,343
2023-05-02 $36.65 $36.65 $36.32 $36.51 $36.51 238,785
2023-05-01 $36.73 $36.90 $36.72 $36.72 $36.72 57,675
2023-04-28 $36.56 $36.78 $36.56 $36.75 $36.75 78,116
2023-04-27 $36.23 $36.58 $36.23 $36.56 $36.56 11,809
2023-04-26 $36.29 $36.29 $36.07 $36.13 $36.13 16,154
2023-04-25 $36.45 $36.45 $36.24 $36.25 $36.25 17,584
2023-04-24 $36.60 $36.60 $36.47 $36.57 $36.57 20,312
2023-04-21 $36.62 $36.62 $36.45 $36.56 $36.56 136,631
2023-04-20 $36.64 $36.66 $36.44 $36.53 $36.53 76,865
2023-04-19 $36.72 $36.74 $36.59 $36.68 $36.68 12,892
2023-04-18 $36.84 $36.84 $36.61 $36.72 $36.72 19,522
2023-04-17 $36.75 $36.75 $36.54 $36.69 $36.69 25,267
2023-04-14 $36.60 $36.77 $36.48 $36.62 $36.62 11,271
2023-04-13 $36.46 $36.73 $36.46 $36.68 $36.68 22,667
2023-04-12 $36.51 $36.59 $36.35 $36.35 $36.35 5,113
2023-04-11 $36.50 $36.58 $36.40 $36.48 $36.48 31,607
2023-04-10 $36.34 $36.45 $36.25 $36.43 $36.43 19,040
2023-04-06 $36.27 $36.48 $36.27 $36.48 $36.48 14,481
2023-04-05 $36.36 $36.38 $36.24 $36.38 $36.38 13,694
2023-04-04 $36.56 $36.59 $36.35 $36.39 $36.39 21,754
2023-04-03 $36.51 $36.60 $36.41 $36.56 $36.56 150,682
2023-03-31 $36.27 $36.48 $36.27 $36.48 $36.48 9,404
2023-03-30 $36.20 $36.20 $36.04 $36.12 $36.12 20,856
2023-03-29 $35.91 $35.99 $35.84 $35.98 $35.98 25,785
2023-03-28 $35.65 $35.65 $35.57 $35.63 $35.63 10,615
2023-03-27 $35.78 $35.81 $35.66 $35.68 $35.68 35,527
2023-03-24 $35.37 $35.61 $35.36 $35.61 $35.61 3,883
2023-03-23 $35.67 $35.85 $35.37 $35.53 $35.53 19,259
2023-03-22 $35.81 $36.05 $35.50 $35.50 $35.50 843,165
2023-03-21 $35.75 $35.86 $35.61 $35.80 $35.80 74,571
2023-03-20 $35.47 $35.54 $35.40 $35.48 $35.48 48,048
2023-03-17 $35.63 $35.63 $35.19 $35.32 $35.32 26,389
2023-03-16 $35.06 $35.58 $35.06 $35.58 $35.58 6,301
2023-03-15 $34.93 $35.18 $34.89 $35.12 $35.12 4,863
2023-03-14 $35.31 $35.44 $35.10 $35.35 $35.35 10,424
2023-03-13 $34.72 $35.19 $34.72 $34.95 $34.95 8,488
2023-03-10 $35.43 $35.43 $34.97 $35.00 $35.00 5,362
2023-03-09 $35.83 $35.90 $35.32 $35.32 $35.32 18,908
2023-03-08 $35.73 $35.81 $35.69 $35.76 $35.76 6,392
2023-03-07 $36.15 $36.16 $35.75 $35.75 $35.75 25,102
2023-03-06 $36.20 $36.28 $36.09 $36.13 $36.13 4,300
2023-03-03 $35.94 $36.12 $35.86 $36.12 $36.12 45,846
2023-03-02 $35.43 $35.71 $35.42 $35.71 $35.71 16,914
2023-03-01 $35.51 $35.58 $35.45 $35.52 $35.52 8,943
2023-02-28 $35.70 $35.77 $35.64 $35.66 $35.66 20,171
2023-02-27 $35.72 $35.75 $35.65 $35.69 $35.69 2,901
2023-02-24 $35.59 $35.62 $35.43 $35.62 $35.62 15,571
2023-02-23 $35.91 $35.91 $35.64 $35.88 $35.88 65,854
2023-02-22 $35.87 $35.90 $35.66 $35.72 $35.72 20,452
2023-02-21 $36.05 $36.05 $35.75 $35.79 $35.79 26,820
2023-02-17 $36.17 $36.31 $36.11 $36.30 $36.30 83,505
2023-02-16 $36.42 $36.62 $36.35 $36.35 $36.35 27,623
2023-02-15 $36.45 $36.67 $36.45 $36.67 $36.67 21,716
2023-02-14 $36.60 $36.68 $36.34 $36.63 $36.63 43,281
2023-02-13 $36.30 $36.63 $36.30 $36.62 $36.62 6,075
2023-02-10 $36.13 $36.37 $36.13 $36.37 $36.37 18,263
2023-02-09 $36.40 $36.65 $36.23 $36.31 $36.31 40,693
2023-02-08 $36.71 $36.71 $36.45 $36.51 $36.51 285,611
2023-02-07 $36.41 $36.83 $36.31 $36.83 $36.83 21,197
2023-02-06 $36.42 $36.54 $36.33 $36.45 $36.45 31,134
2023-02-03 $36.58 $36.93 $36.53 $36.59 $36.59 244,622
2023-02-02 $36.78 $36.94 $36.65 $36.82 $36.82 17,006
2023-02-01 $36.12 $36.51 $36.05 $36.44 $36.44 5,429
2023-01-31 $35.99 $36.16 $35.98 $36.16 $36.16 7,381
2023-01-30 $36.03 $36.03 $35.84 $35.84 $35.84 20,061
2023-01-27 $36.04 $36.31 $36.04 $36.17 $36.17 10,054
2023-01-26 $35.92 $36.05 $35.83 $36.05 $36.05 2,595
2023-01-25 $35.45 $35.82 $35.44 $35.78 $35.78 13,150
2023-01-24 $35.75 $35.89 $35.67 $35.81 $35.81 11,120
2023-01-23 $35.53 $35.95 $35.53 $35.87 $35.87 14,748
2023-01-20 $35.20 $35.55 $35.12 $35.52 $35.52 5,223
2023-01-19 $35.05 $35.17 $34.96 $35.07 $35.07 10,293
2023-01-18 $35.75 $35.78 $35.23 $35.23 $35.23 20,071
2023-01-17 $35.67 $35.78 $35.60 $35.65 $35.65 7,403
2023-01-13 $35.48 $35.72 $35.48 $35.72 $35.72 6,289
2023-01-12 $35.45 $35.72 $35.45 $35.60 $35.60 1,866
2023-01-11 $35.30 $35.50 $35.30 $35.50 $35.50 3,767
2023-01-10 $35.07 $35.22 $34.99 $35.22 $35.22 33,316
2023-01-09 $35.31 $35.41 $35.05 $35.05 $35.05 5,417
2023-01-06 $34.74 $35.07 $34.57 $35.07 $35.07 5,437
2023-01-05 $34.53 $34.62 $34.48 $34.48 $34.48 8,264
2023-01-04 $34.62 $34.86 $34.60 $34.71 $34.71 15,473
2023-01-03 $34.58 $34.61 $34.41 $34.54 $34.54 10,655
2022-12-30 $34.53 $34.65 $34.47 $34.65 $34.65 6,935
2022-12-29 $34.69 $34.76 $34.64 $34.74 $34.74 19,992
2022-12-28 $34.55 $34.67 $34.27 $34.30 $34.30 24,312
2022-12-27 $34.59 $34.67 $34.54 $34.60 $34.60 22,659
2022-12-23 $34.53 $34.66 $34.53 $34.65 $34.65 3,965
2022-12-22 $34.41 $34.52 $34.22 $34.52 $34.52 9,051
2022-12-21 $34.76 $34.96 $34.74 $34.85 $34.85 58,568
2022-12-20 $34.38 $34.64 $34.38 $34.55 $34.55 19,258
2022-12-19 $34.78 $35.04 $34.37 $34.50 $34.50 13,899
2022-12-16 $34.81 $34.81 $34.53 $34.74 $34.74 15,610
2022-12-15 $35.07 $35.07 $34.90 $34.95 $34.95 3,870
2022-12-14 $35.69 $35.95 $35.56 $35.66 $35.66 30,139
2022-12-13 $35.63 $35.79 $35.63 $35.77 $35.77 11,876
2022-12-12 $35.25 $35.54 $35.22 $35.54 $35.54 10,682
2022-12-09 $35.33 $35.42 $35.21 $35.21 $35.21 13,672
2022-12-08 $35.40 $35.40 $35.30 $35.36 $35.36 8,560
2022-12-07 $35.17 $35.28 $35.11 $35.20 $35.20 47,207
2022-12-06 $35.62 $35.62 $35.10 $35.22 $35.22 10,641
2022-12-05 $35.80 $35.80 $35.54 $35.64 $35.64 20,668
2022-12-02 $35.89 $36.11 $35.89 $36.09 $36.09 14,162
2022-12-01 $35.98 $36.15 $35.96 $36.12 $36.12 11,590
2022-11-30 $35.28 $36.05 $35.20 $36.04 $36.04 7,533
2022-11-29 $35.38 $35.38 $35.23 $35.32 $35.32 32,693
2022-11-28 $35.57 $35.57 $35.34 $35.36 $35.36 5,468
2022-11-25 $35.70 $35.83 $35.70 $35.77 $35.77 23,997
2022-11-23 $35.60 $35.83 $35.58 $35.83 $35.83 988,210
2022-11-22 $35.31 $35.58 $35.31 $35.58 $35.58 51,294
2022-11-21 $35.24 $35.26 $35.18 $35.26 $35.26 20,322
2022-11-18 $35.48 $35.48 $35.20 $35.35 $35.35 16,427
2022-11-17 $35.01 $35.29 $35.00 $35.20 $35.20 24,067
2022-11-16 $35.31 $35.37 $35.28 $35.28 $35.28 11,969
2022-11-15 $35.58 $35.69 $35.26 $35.46 $35.46 8,251
2022-11-14 $35.45 $35.58 $35.28 $35.28 $35.28 40,327
2022-11-11 $35.37 $35.51 $35.32 $35.48 $35.48 7,065
2022-11-10 $34.92 $35.28 $34.92 $35.28 $35.28 14,878
2022-11-09 $34.27 $34.27 $33.92 $33.92 $33.92 12,026
2022-11-08 $34.34 $34.62 $34.23 $34.45 $34.45 35,828
2022-11-07 $34.14 $34.30 $34.05 $34.26 $34.26 6,953
2022-11-04 $33.82 $34.21 $33.67 $34.04 $34.04 8,918
2022-11-03 $33.65 $33.86 $33.65 $33.74 $33.74 10,170
2022-11-02 $34.44 $34.75 $33.99 $33.99 $33.99 17,421
2022-11-01 $34.60 $34.68 $34.56 $34.56 $34.56 2,560
2022-10-31 $34.65 $34.73 $34.61 $34.63 $34.63 33,234
2022-10-28 $34.45 $34.83 $34.45 $34.81 $34.81 49,569
2022-10-27 $34.47 $34.56 $34.19 $34.19 $34.19 16,121
2022-10-26 $34.53 $34.64 $34.32 $34.38 $34.38 774,105
2022-10-25 $34.35 $34.57 $34.31 $34.53 $34.53 54,430
2022-10-24 $33.92 $34.18 $33.92 $34.14 $34.14 14,583
2022-10-21 $33.62 $33.93 $33.41 $33.84 $33.84 5,581
2022-10-20 $33.71 $33.74 $33.24 $33.32 $33.32 33,399
2022-10-19 $33.57 $33.61 $33.34 $33.48 $33.48 1,822
2022-10-18 $33.87 $33.90 $33.46 $33.67 $33.67 10,174
2022-10-17 $33.42 $33.47 $33.29 $33.35 $33.35 8,358
2022-10-14 $33.10 $33.12 $32.77 $32.80 $32.80 7,640
2022-10-13 $32.22 $33.36 $32.22 $33.29 $33.29 50,001
2022-10-12 $32.79 $32.92 $32.71 $32.71 $32.71 9,923
2022-10-11 $32.75 $33.13 $32.70 $32.76 $32.76 23,599
2022-10-10 $33.14 $33.14 $32.85 $32.94 $32.94 13,344
2022-10-07 $33.31 $33.39 $33.06 $33.11 $33.11 31,522
2022-10-06 $34.11 $34.11 $33.79 $33.79 $33.79 22,109
2022-10-05 $33.75 $34.19 $33.69 $34.02 $34.02 153,198
2022-10-04 $33.80 $34.09 $33.79 $34.09 $34.09 139,008
2022-10-03 $33.00 $33.52 $33.00 $33.38 $33.38 14,802
2022-09-30 $33.10 $33.30 $32.82 $32.84 $32.84 35,605
2022-09-29 $33.14 $33.22 $32.90 $33.09 $33.09 49,070
2022-09-28 $33.10 $33.70 $33.10 $33.59 $33.59 54,449
2022-09-27 $33.44 $33.58 $32.99 $33.15 $33.15 590,064
2022-09-26 $33.26 $33.55 $33.13 $33.23 $33.23 30,350
2022-09-23 $33.61 $33.61 $33.13 $33.43 $33.43 21,988
2022-09-22 $33.98 $34.07 $33.80 $33.89 $33.89 28,268
2022-09-21 $34.58 $34.71 $34.04 $34.04 $34.04 228,164
2022-09-20 $34.57 $34.57 $34.33 $34.46 $34.46 81,083
2022-09-19 $34.41 $34.78 $34.41 $34.76 $34.76 32,521
2022-09-16 $34.49 $34.63 $34.38 $34.61 $34.61 135,045
2022-09-15 $34.91 $35.12 $34.71 $34.78 $34.78 50,999
2022-09-14 $34.98 $35.12 $34.85 $35.02 $35.02 99,985
2022-09-13 $35.55 $35.55 $34.93 $34.99 $34.99 66,139
2022-09-12 $36.05 $36.20 $36.02 $36.12 $36.12 68,312
2022-09-09 $35.67 $35.95 $35.67 $35.92 $35.92 51,536
2022-09-08 $35.21 $35.52 $35.11 $35.51 $35.51 28,611
2022-09-07 $34.89 $35.37 $34.89 $35.32 $35.32 25,382
2022-09-06 $35.00 $35.06 $34.76 $34.90 $34.90 56,069
2022-09-02 $35.54 $35.55 $34.85 $35.00 $35.00 51,625
2022-09-01 $35.03 $35.26 $34.83 $35.26 $35.26 59,711
2022-08-31 $35.40 $35.42 $35.16 $35.16 $35.16 55,074
2022-08-30 $35.72 $35.72 $35.25 $35.36 $35.36 110,925
2022-08-29 $35.66 $35.81 $35.50 $35.64 $35.64 180,520
2022-08-26 $36.69 $36.69 $35.80 $35.83 $35.83 113,300
2022-08-25 $36.43 $36.65 $36.37 $36.62 $36.62 71,443
2022-08-24 $36.24 $36.41 $36.18 $36.35 $36.35 454,753
2022-08-23 $36.30 $36.42 $36.21 $36.27 $36.27 156,270
2022-08-22 $36.58 $36.58 $36.22 $36.31 $36.31 367,550
2022-08-19 $36.84 $36.88 $36.79 $36.84 $36.84 1,371,888
2022-08-18 $36.82 $36.91 $36.73 $36.84 $36.84 723,610
2022-08-17 $36.71 $36.86 $36.71 $36.82 $36.82 189,873
2022-08-16 $36.78 $36.85 $36.75 $36.78 $36.78 51,503
2022-08-15 $36.81 $36.85 $36.75 $36.79 $36.79 48,994
2022-08-12 $36.76 $36.85 $36.75 $36.81 $36.81 27,928
2022-08-11 $36.82 $36.82 $36.67 $36.77 $36.77 71,297
2022-08-10 $36.74 $36.82 $36.70 $36.78 $36.78 206,422
2022-08-09 $36.62 $36.69 $36.62 $36.63 $36.63 22,556
2022-08-08 $36.71 $36.72 $36.61 $36.65 $36.65 6,417
2022-08-05 $36.46 $36.68 $36.46 $36.63 $36.63 7,259
2022-08-04 $36.63 $36.66 $36.58 $36.64 $36.64 18,037
2022-08-03 $36.56 $36.64 $36.53 $36.58 $36.58 16,928
2022-08-02 $36.51 $36.51 $36.39 $36.49 $36.49 41,969
2022-08-01 $36.41 $36.60 $36.41 $36.49 $36.49 10,359
2022-07-29 $36.46 $36.57 $36.42 $36.56 $36.56 12,969
2022-07-28 $36.28 $36.39 $36.17 $36.31 $36.31 13,084
2022-07-27 $35.88 $36.19 $35.88 $36.19 $36.19 4,868
2022-07-26 $35.72 $35.72 $35.68 $35.68 $35.68 1,807
2022-07-25 $35.85 $35.92 $35.77 $35.84 $35.84 13,700
2022-07-22 $35.98 $35.98 $35.73 $35.85 $35.85 5,029
2022-07-21 $35.68 $35.93 $35.68 $35.93 $35.93 10,035
2022-07-20 $35.66 $35.86 $35.66 $35.69 $35.69 411,040
2022-07-19 $35.34 $35.68 $35.34 $35.64 $35.64 6,594
2022-07-18 $35.49 $35.49 $35.07 $35.07 $35.07 3,911
2022-07-15 $35.13 $35.27 $35.13 $35.23 $35.23 8,398
2022-07-14 $34.39 $34.82 $34.39 $34.82 $34.82 5,922
2022-07-13 $34.64 $35.02 $34.64 $34.86 $34.86 3,413
2022-07-12 $35.03 $35.17 $34.89 $34.94 $34.94 1,068
2022-07-11 $35.26 $35.26 $35.07 $35.09 $35.09 1,094
2022-07-08 $35.31 $35.41 $35.22 $35.30 $35.30 1,865
2022-07-07 $35.26 $35.29 $35.25 $35.28 $35.28 1,114
2022-07-06 $34.82 $34.94 $34.76 $34.94 $34.94 4,751
2022-07-05 $34.41 $34.85 $34.41 $34.85 $34.85 7,455
2022-07-01 $34.63 $34.80 $34.32 $34.80 $34.80 11,100
2022-06-30 $34.50 $34.75 $34.26 $34.54 $34.54 14,952
2022-06-29 $34.68 $34.84 $34.66 $34.84 $34.84 7,054
2022-06-28 $35.15 $35.15 $34.77 $34.84 $34.84 1,437
2022-06-27 $35.17 $35.29 $35.14 $35.14 $35.14 3,231
2022-06-24 $34.76 $35.16 $34.76 $35.16 $35.16 4,227
2022-06-23 $34.48 $34.59 $34.29 $34.55 $34.55 1,005,710
2022-06-22 $34.12 $34.59 $34.07 $34.31 $34.31 34,136
2022-06-21 $34.35 $34.41 $34.29 $34.29 $34.29 4,025
2022-06-17 $33.80 $33.81 $33.52 $33.68 $33.68 10,603
2022-06-16 $33.68 $33.68 $33.52 $33.61 $33.61 14,991
2022-06-15 $34.37 $34.61 $34.16 $34.34 $34.34 18,570
2022-06-14 $34.09 $34.26 $33.86 $34.05 $34.05 15,491
2022-06-13 $34.33 $34.44 $34.06 $34.06 $34.06 2,291
2022-06-10 $34.99 $35.05 $34.99 $35.01 $35.01 880
2022-06-09 $36.01 $36.01 $35.56 $35.56 $35.56 9,506
2022-06-08 $36.05 $36.15 $35.96 $35.98 $35.98 4,347
2022-06-07 $35.90 $36.16 $35.86 $36.14 $36.14 2,289
2022-06-06 $36.04 $36.04 $35.96 $36.00 $36.00 384
2022-06-03 $36.02 $36.02 $35.87 $35.91 $35.91 1,668
2022-06-02 $35.79 $36.18 $35.79 $36.18 $36.18 8,877
2022-06-01 $35.92 $35.92 $35.74 $35.81 $35.81 5,479
2022-05-31 $35.97 $36.17 $35.91 $35.96 $35.96 9,714
2022-05-27 $35.87 $36.14 $35.87 $36.07 $36.07 16,236
2022-05-26 $35.49 $35.76 $35.47 $35.66 $35.66 28,161
2022-05-25 $35.10 $35.31 $35.05 $35.26 $35.26 83,481
2022-05-24 $35.04 $35.08 $34.71 $35.03 $35.03 11,731
2022-05-23 $34.98 $35.23 $34.94 $35.17 $35.17 12,002
2022-05-20 $34.90 $34.90 $34.37 $34.82 $34.82 23,061
2022-05-19 $34.63 $34.99 $34.63 $34.82 $34.82 39,718
2022-05-18 $34.95 $34.97 $34.80 $34.87 $34.87 20,921
2022-05-17 $35.61 $35.77 $35.55 $35.74 $35.74 19,725
2022-05-16 $35.23 $35.48 $35.23 $35.31 $35.31 11,608
2022-05-13 $35.05 $35.39 $35.05 $35.33 $35.33 8,296
2022-05-12 $34.64 $35.00 $34.45 $34.90 $34.90 29,400
2022-05-11 $35.28 $35.39 $34.89 $34.89 $34.89 2,837
2022-05-10 $35.56 $35.56 $35.00 $35.19 $35.19 7,661
2022-05-09 $35.53 $35.53 $35.03 $35.08 $35.08 26,600
2022-05-06 $35.79 $35.89 $35.58 $35.82 $35.82 9,801
2022-05-05 $36.05 $36.05 $35.75 $35.96 $35.96 11,541
2022-05-04 $36.23 $36.87 $35.96 $36.83 $36.83 22,497
2022-05-03 $36.10 $36.10 $36.01 $36.10 $36.10 8,562
2022-05-02 $35.86 $35.94 $35.48 $35.94 $35.94 11,784
2022-04-29 $36.36 $36.40 $35.77 $35.77 $35.77 5,157
2022-04-28 $36.17 $36.77 $36.17 $36.65 $36.65 6,933
2022-04-27 $36.16 $36.38 $36.06 $36.12 $36.12 17,226
2022-04-26 $36.53 $36.55 $36.08 $36.10 $36.10 21,414
2022-04-25 $36.35 $36.74 $36.26 $36.74 $36.74 12,305
2022-04-22 $37.11 $37.12 $36.52 $36.52 $36.52 13,016
2022-04-21 $37.78 $37.80 $37.21 $37.28 $37.28 15,729
2022-04-20 $37.75 $37.80 $37.57 $37.57 $37.57 796,923
2022-04-19 $37.16 $37.73 $37.16 $37.61 $37.61 14,237
2022-04-18 $37.33 $37.36 $37.13 $37.20 $37.20 11,364
2022-04-14 $37.52 $37.54 $37.30 $37.30 $37.30 5,372
2022-04-13 $37.41 $37.60 $37.36 $37.59 $37.59 16,129
2022-04-12 $37.60 $37.62 $37.18 $37.22 $37.22 13,976
2022-04-11 $37.50 $37.56 $37.33 $37.34 $37.34 8,932
2022-04-08 $37.80 $37.95 $37.79 $37.79 $37.79 10,562
2022-04-07 $37.73 $37.94 $37.57 $37.84 $37.84 3,327
2022-04-06 $37.63 $37.79 $37.61 $37.69 $37.69 113,702
2022-04-05 $38.14 $38.16 $37.89 $37.92 $37.92 41,955
2022-04-04 $38.10 $38.25 $38.10 $38.25 $38.25 3,060
2022-04-01 $38.10 $38.13 $37.90 $38.11 $38.11 30,551
2022-03-31 $38.29 $38.37 $38.05 $38.05 $38.05 13,689
2022-03-30 $38.35 $38.43 $38.22 $38.30 $38.30 5,125
2022-03-29 $38.33 $38.55 $38.32 $38.51 $38.51 4,042
2022-03-28 $38.07 $38.17 $37.88 $38.17 $38.17 33,107
2022-03-25 $37.89 $38.03 $37.89 $38.03 $38.03 8,690
2022-03-24 $37.76 $37.95 $37.74 $37.95 $37.95 5,565
2022-03-23 $37.71 $37.75 $37.57 $37.60 $37.60 1,054,952
2022-03-22 $37.73 $37.89 $37.72 $37.82 $37.82 34,712
2022-03-21 $37.70 $37.70 $37.42 $37.54 $37.54 24,370
2022-03-18 $37.22 $37.54 $37.22 $37.54 $37.54 18,257
2022-03-17 $37.10 $37.32 $36.97 $37.32 $37.32 4,558
2022-03-16 $36.65 $36.89 $36.55 $36.89 $36.89 6,167
2022-03-15 $36.30 $36.49 $36.19 $36.42 $36.42 1,677
2022-03-14 $36.21 $36.21 $35.83 $35.84 $35.84 2,039
2022-03-11 $36.35 $36.44 $36.08 $36.08 $36.08 1,784
2022-03-10 $36.22 $36.47 $36.09 $36.39 $36.39 64,648
2022-03-09 $36.25 $36.52 $36.23 $36.51 $36.51 10,623
2022-03-08 $35.81 $36.23 $35.81 $35.90 $35.90 8,359
2022-03-07 $36.66 $36.66 $35.98 $35.98 $35.98 22,750
2022-03-04 $36.65 $36.88 $36.55 $36.83 $36.83 58,514
2022-03-03 $36.87 $37.03 $36.85 $36.92 $36.92 9,232
2022-03-02 $36.83 $37.16 $36.78 $37.08 $37.08 8,175
2022-03-01 $36.91 $36.99 $36.51 $36.55 $36.55 19,016
2022-02-28 $36.80 $37.08 $36.72 $37.05 $37.05 5,657
2022-02-25 $36.66 $37.04 $36.66 $37.04 $37.04 4,498
2022-02-24 $35.45 $36.52 $35.45 $36.51 $36.51 8,558
2022-02-23 $36.47 $36.47 $36.16 $36.18 $36.18 9,221
2022-02-22 $36.69 $36.92 $36.51 $36.68 $36.68 13,642
2022-02-18 $36.96 $37.09 $36.79 $36.86 $36.86 13,777
2022-02-17 $37.19 $37.27 $37.04 $37.05 $37.05 8,790
2022-02-16 $37.38 $37.58 $37.28 $37.53 $37.53 118,031
2022-02-15 $37.47 $37.53 $37.35 $37.53 $37.53 27,822
2022-02-14 $37.20 $37.20 $36.95 $37.16 $37.16 4,048
2022-02-11 $37.69 $37.72 $37.11 $37.16 $37.16 10,035
2022-02-10 $37.98 $38.03 $37.59 $37.72 $37.72 15,397
2022-02-09 $38.00 $38.08 $37.98 $38.04 $38.04 5,974
2022-02-08 $37.49 $37.76 $37.46 $37.72 $37.72 11,789
2022-02-07 $37.63 $37.71 $37.53 $37.53 $37.53 8,277
2022-02-04 $37.50 $37.80 $37.43 $37.58 $37.58 7,526
2022-02-03 $37.75 $37.84 $37.43 $37.57 $37.57 12,287
2022-02-02 $37.97 $38.15 $37.93 $38.14 $38.14 10,111
2022-02-01 $37.62 $37.94 $37.62 $37.94 $37.94 13,861
2022-01-31 $37.35 $37.75 $37.35 $37.74 $37.74 61,903
2022-01-28 $36.54 $37.21 $36.47 $37.21 $37.21 86,124
2022-01-27 $36.93 $37.22 $36.59 $36.66 $36.66 73,829
2022-01-26 $37.13 $37.30 $36.58 $36.68 $36.68 563,203
2022-01-25 $36.44 $37.05 $36.38 $36.92 $36.92 48,087
2022-01-24 $36.78 $37.23 $36.23 $37.22 $37.22 53,124
2022-01-21 $37.35 $37.49 $37.09 $37.12 $37.12 13,030
2022-01-20 $38.02 $38.08 $37.57 $37.58 $37.58 14,804
2022-01-19 $37.99 $38.12 $37.79 $37.79 $37.79 12,286
2022-01-18 $38.13 $38.13 $37.93 $37.95 $37.95 15,989
2022-01-14 $38.24 $38.40 $38.13 $38.40 $38.40 53,779
2022-01-13 $38.57 $38.62 $38.33 $38.34 $38.34 22,198
2022-01-12 $38.60 $38.65 $38.58 $38.65 $38.65 4,154
2022-01-11 $38.28 $38.59 $38.28 $38.59 $38.59 50,570
2022-01-10 $37.96 $38.36 $37.96 $38.36 $38.36 39,415
2022-01-07 $38.44 $38.48 $38.34 $38.36 $38.36 43,611
2022-01-06 $38.41 $38.60 $38.39 $38.48 $38.48 17,527
2022-01-05 $38.81 $38.87 $38.51 $38.51 $38.51 21,886
2022-01-04 $38.88 $38.94 $38.72 $38.88 $38.88 26,639
2022-01-03 $38.82 $38.90 $38.70 $38.90 $38.90 24,889
2021-12-31 $38.70 $38.77 $38.70 $38.73 $38.73 3,151
2021-12-30 $38.75 $38.80 $38.75 $38.75 $38.75 3,586
2021-12-29 $38.80 $38.81 $38.72 $38.80 $38.80 5,001
2021-12-28 $38.74 $38.74 $38.68 $38.69 $38.69 18,888
2021-12-27 $38.51 $38.73 $38.51 $38.73 $38.73 7,595
2021-12-23 $38.51 $38.59 $38.46 $38.53 $38.53 8,600
2021-12-22 $38.10 $38.43 $38.10 $38.43 $38.43 5,329
2021-12-21 $37.97 $38.15 $37.86 $38.14 $38.14 79,928
2021-12-20 $37.71 $37.76 $37.60 $37.74 $37.74 7,511
2021-12-17 $38.02 $38.13 $37.93 $37.97 $37.97 10,134
2021-12-16 $38.51 $38.54 $38.10 $38.25 $38.25 11,894
2021-12-15 $38.07 $38.42 $37.99 $38.42 $38.42 15,893
2021-12-14 $38.08 $38.13 $37.95 $38.09 $38.09 7,156
2021-12-13 $38.32 $38.32 $38.25 $38.26 $38.26 848
2021-12-10 $38.29 $38.43 $38.29 $38.43 $38.43 8,798
2021-12-09 $38.28 $38.36 $38.16 $38.16 $38.16 2,456
2021-12-08 $38.23 $38.34 $38.20 $38.33 $38.33 15,992
2021-12-07 $38.22 $38.33 $38.15 $38.19 $38.19 29,637
2021-12-06 $37.68 $37.81 $37.67 $37.81 $37.81 8,539
2021-12-03 $37.57 $37.57 $37.39 $37.45 $37.45 3,504
2021-12-02 $37.37 $37.79 $37.37 $37.73 $37.73 6,564
2021-12-01 $38.01 $38.01 $37.43 $37.43 $37.43 18,689
2021-11-30 $38.10 $38.10 $37.70 $37.70 $37.70 5,814
2021-11-29 $38.07 $38.23 $37.96 $38.16 $38.16 25,062
2021-11-26 $37.94 $37.96 $37.77 $37.79 $37.79 5,622
2021-11-24 $38.19 $38.33 $38.19 $38.25 $38.25 101,194
2021-11-23 $38.34 $38.34 $38.13 $38.28 $38.28 510,486
2021-11-22 $38.34 $38.51 $38.28 $38.28 $38.28 14,199
2021-11-19 $38.30 $38.41 $38.27 $38.32 $38.32 28,713
2021-11-18 $38.29 $38.41 $38.28 $38.34 $38.34 9,450
2021-11-17 $38.25 $38.35 $38.25 $38.31 $38.31 3,397
2021-11-16 $38.32 $38.45 $38.31 $38.38 $38.38 42,752
2021-11-15 $38.40 $38.40 $38.26 $38.33 $38.33 4,989
2021-11-12 $38.30 $38.33 $38.13 $38.30 $38.30 7,718
2021-11-11 $38.26 $38.26 $38.16 $38.16 $38.16 3,718
2021-11-10 $38.29 $38.29 $38.10 $38.13 $38.13 15,469
2021-11-09 $38.30 $38.31 $38.23 $38.29 $38.29 16,014
2021-11-08 $38.44 $38.45 $38.28 $38.37 $38.37 36,061
2021-11-05 $38.48 $38.51 $38.35 $38.39 $38.39 4,640
2021-11-04 $38.26 $38.38 $38.26 $38.33 $38.33 19,001
2021-11-03 $38.02 $38.30 $38.02 $38.30 $38.30 5,907
2021-11-02 $37.97 $38.17 $37.97 $38.12 $38.12 5,573
2021-11-01 $37.96 $38.08 $37.93 $38.06 $38.06 24,442
2021-10-29 $37.77 $38.00 $37.77 $37.99 $37.99 16,028
2021-10-28 $37.76 $37.99 $37.76 $37.99 $37.99 17,233
2021-10-27 $37.87 $37.95 $37.82 $37.82 $37.82 7,952
2021-10-26 $37.96 $38.02 $37.87 $37.92 $37.92 14,080
2021-10-25 $37.78 $37.90 $37.70 $37.86 $37.86 14,810
2021-10-22 $37.81 $37.81 $37.71 $37.75 $37.75 5,230
2021-10-21 $37.71 $37.75 $37.63 $37.75 $37.75 15,787
2021-10-20 $37.65 $37.73 $37.64 $37.64 $37.64 10,284
2021-10-19 $37.43 $37.60 $37.43 $37.60 $37.60 18,426
2021-10-18 $37.28 $37.46 $37.28 $37.43 $37.43 11,721
2021-10-15 $37.39 $37.40 $37.32 $37.36 $37.36 26,959
2021-10-14 $37.09 $37.24 $37.08 $37.19 $37.19 11,559
2021-10-13 $36.83 $36.85 $36.69 $36.83 $36.83 24,039
2021-10-12 $36.79 $36.82 $36.71 $36.71 $36.71 9,605
2021-10-11 $36.99 $37.02 $36.82 $36.82 $36.82 33,956
2021-10-08 $36.93 $37.04 $36.91 $36.94 $36.94 27,069
2021-10-07 $36.96 $37.11 $36.95 $36.95 $36.95 14,184
2021-10-06 $36.46 $36.80 $36.43 $36.80 $36.80 14,414
2021-10-05 $36.75 $36.82 $36.66 $36.69 $36.69 11,077
2021-10-04 $36.75 $36.75 $36.27 $36.44 $36.44 15,910
2021-10-01 $36.45 $36.78 $36.36 $36.75 $36.75 7,988
2021-09-30 $36.84 $36.84 $36.47 $36.47 $36.47 25,220
2021-09-29 $36.81 $36.90 $36.70 $36.72 $36.72 30,485
2021-09-28 $36.85 $36.86 $36.67 $36.69 $36.69 36,344
2021-09-27 $37.15 $37.24 $37.15 $37.17 $37.17 16,753
2021-09-24 $37.14 $37.29 $37.13 $37.28 $37.28 39,100
2021-09-23 $36.92 $37.27 $36.92 $37.22 $37.22 26,715
2021-09-22 $36.77 $37.00 $36.77 $36.88 $36.88 94,752
2021-09-21 $36.73 $36.84 $36.54 $36.73 $36.73 52,893
2021-09-20 $36.81 $36.81 $36.35 $36.64 $36.64 315,199
2021-09-17 $37.25 $37.25 $36.97 $37.05 $37.05 40,682
2021-09-16 $37.31 $37.34 $37.11 $37.30 $37.30 28,188
2021-09-15 $37.15 $37.31 $37.11 $37.30 $37.30 208,798
2021-09-14 $37.33 $37.33 $37.05 $37.09 $37.09 26,390
2021-09-13 $37.31 $37.31 $37.15 $37.18 $37.18 65,501
2021-09-10 $37.46 $37.46 $37.17 $37.18 $37.18 41,164
2021-09-09 $37.39 $37.51 $37.34 $37.35 $37.35 32,177
2021-09-08 $37.40 $37.44 $37.35 $37.36 $37.36 35,318
2021-09-07 $37.57 $37.57 $37.40 $37.48 $37.48 35,714
2021-09-03 $37.53 $37.58 $37.50 $37.57 $37.57 68,394
2021-09-02 $37.61 $37.61 $37.51 $37.52 $37.52 34,610
2021-09-01 $37.58 $37.59 $37.50 $37.51 $37.51 67,963
2021-08-31 $37.55 $37.55 $37.40 $37.50 $37.50 90,800
2021-08-30 $37.43 $37.58 $37.43 $37.56 $37.56 81,919
2021-08-27 $37.32 $37.48 $37.25 $37.46 $37.46 111,336
2021-08-26 $37.42 $37.42 $37.19 $37.26 $37.26 194,430
2021-08-25 $37.32 $37.41 $37.27 $37.40 $37.40 154,793
2021-08-24 $37.32 $37.35 $37.25 $37.33 $37.33 252,353
2021-08-23 $37.27 $37.38 $37.16 $37.32 $37.32 329,643
2021-08-20 $37.16 $37.16 $37.08 $37.12 $37.12 367,219
2021-08-19 $37.12 $37.13 $37.06 $37.13 $37.13 561,918
2021-08-18 $37.13 $37.13 $37.05 $37.11 $37.11 45,952
2021-08-17 $37.12 $37.12 $37.07 $37.12 $37.12 15,275
2021-08-16 $37.06 $37.12 $37.06 $37.10 $37.10 7,448
2021-08-13 $37.10 $37.12 $37.08 $37.09 $37.09 624
2021-08-12 $37.12 $37.13 $37.07 $37.10 $37.10 6,894
2021-08-11 $37.12 $37.12 $37.09 $37.09 $37.09 7,762
2021-08-10 $37.12 $37.12 $37.04 $37.09 $37.09 6,430
2021-08-09 $37.12 $37.12 $37.00 $37.06 $37.06 3,223
2021-08-06 $37.11 $37.11 $37.06 $37.06 $37.06 4,068
2021-08-05 $37.11 $37.11 $37.01 $37.06 $37.06 4,981
2021-08-04 $37.05 $37.10 $36.98 $37.10 $37.10 2,487
2021-08-03 $36.98 $37.11 $36.98 $37.11 $37.11 8,033
2021-08-02 $37.10 $37.10 $37.04 $37.10 $37.10 6,577
2021-07-30 $37.04 $37.09 $37.01 $37.03 $37.03 2,127
2021-07-29 $37.03 $37.10 $36.98 $37.08 $37.08 4,162
2021-07-28 $37.07 $37.09 $37.03 $37.04 $37.04 17,878
2021-07-27 $36.97 $37.07 $36.97 $37.02 $37.02 6,586
2021-07-26 $37.08 $37.08 $37.03 $37.03 $37.03 558
2021-07-23 $37.02 $37.02 $37.02 $37.02 $37.02 383
2021-07-22 $36.96 $37.04 $36.96 $37.00 $37.00 1,133
2021-07-21 $36.95 $37.02 $36.95 $37.00 $37.00 7,374
2021-07-20 $36.90 $36.97 $36.90 $36.94 $36.94 5,471
2021-07-19 $36.85 $36.89 $36.79 $36.85 $36.85 9,319
2021-07-16 $36.95 $36.97 $36.93 $36.94 $36.94 6,110
2021-07-15 $36.95 $36.97 $36.95 $36.95 $36.95 1,119
2021-07-14 $36.95 $36.97 $36.95 $36.95 $36.95 6,821
2021-07-13 $36.95 $36.97 $36.93 $36.94 $36.94 4,725
2021-07-12 $36.97 $36.97 $36.94 $36.95 $36.95 2,839
2021-07-09 $37.03 $37.03 $36.92 $36.98 $36.98 2,707
2021-07-08 $36.96 $36.98 $36.94 $36.94 $36.94 25,349
2021-07-07 $36.91 $36.99 $36.91 $36.91 $36.91 2,733
2021-07-06 $37.01 $37.01 $36.94 $36.96 $36.96 1,365
2021-07-02 $36.97 $36.97 $36.91 $36.97 $36.97 1,829
2021-07-01 $36.88 $36.95 $36.88 $36.95 $36.95 1,287
2021-06-30 $36.98 $36.99 $36.86 $36.92 $36.92 10,457
2021-06-29 $36.93 $36.93 $36.92 $36.92 $36.92 262
2021-06-28 $36.84 $36.97 $36.84 $36.92 $36.92 11,101
2021-06-25 $36.84 $36.95 $36.84 $36.90 $36.90 18,151
2021-06-24 $36.84 $36.84 $36.83 $36.83 $36.83 3,768
2021-06-23 $36.85 $36.85 $36.79 $36.82 $36.82 18,665
2021-06-22 $36.74 $36.81 $36.74 $36.79 $36.79 3,733
2021-06-21 $36.74 $36.75 $36.69 $36.73 $36.73 5,303
2021-06-18 $36.71 $36.71 $36.65 $36.67 $36.67 3,423
2021-06-17 $36.70 $36.79 $36.70 $36.79 $36.79 1,352
2021-06-16 $36.81 $36.81 $36.73 $36.78 $36.78 12,186
2021-06-15 $36.80 $36.80 $36.75 $36.80 $36.80 616
2021-06-14 $36.81 $36.84 $36.75 $36.81 $36.81 1,292
2021-06-11 $36.75 $36.82 $36.74 $36.80 $36.80 21,043
2021-06-10 $36.68 $36.79 $36.68 $36.77 $36.77 14,693
2021-06-09 $36.77 $36.80 $36.77 $36.78 $36.78 907
2021-06-08 $36.67 $36.82 $36.67 $36.75 $36.75 2,011
2021-06-07 $36.68 $36.80 $36.68 $36.75 $36.75 2,048
2021-06-04 $36.62 $36.74 $36.62 $36.74 $36.74 7,949
2021-06-03 $36.65 $36.69 $36.61 $36.66 $36.66 3,553
2021-06-02 $36.65 $36.70 $36.63 $36.65 $36.65 42,154
2021-06-01 $36.77 $36.77 $36.57 $36.57 $36.57 75,382
2021-05-28 $36.70 $36.76 $36.65 $36.69 $36.69 49,392
2021-05-27 $36.66 $36.67 $36.60 $36.67 $36.67 3,736
2021-05-26 $36.61 $36.61 $36.61 $36.61 $36.61 2,998
2021-05-25 $36.52 $36.62 $36.50 $36.56 $36.56 3,365
2021-05-24 $36.57 $36.57 $36.53 $36.54 $36.54 1,437
2021-05-21 $36.53 $36.53 $36.41 $36.45 $36.45 3,045
2021-05-20 $36.37 $36.47 $36.37 $36.47 $36.47 1,311
2021-05-19 $36.25 $36.34 $36.13 $36.31 $36.31 11,597
2021-05-18 $36.43 $36.44 $36.43 $36.44 $36.44 365
2021-05-17 $36.38 $36.43 $36.32 $36.43 $36.43 23,917
2021-05-14 $36.36 $36.49 $36.36 $36.49 $36.49 1,863
2021-05-13 $36.24 $36.29 $36.20 $36.29 $36.29 14,839
2021-05-12 $36.26 $36.26 $36.05 $36.05 $36.05 2,325
2021-05-11 $36.31 $36.40 $36.28 $36.37 $36.37 2,355
2021-05-10 $36.52 $36.62 $36.51 $36.51 $36.51 10,820
2021-05-07 $36.62 $36.63 $36.50 $36.57 $36.57 7,242
2021-05-06 $36.38 $36.49 $36.38 $36.49 $36.49 2,928
2021-05-05 $36.41 $36.51 $36.41 $36.43 $36.43 3,829
2021-05-04 $36.38 $36.38 $36.30 $36.34 $36.34 7,525
2021-05-03 $36.53 $36.53 $36.42 $36.46 $36.46 2,895
2021-04-30 $36.43 $36.43 $36.38 $36.42 $36.42 1,802
2021-04-29 $36.44 $36.49 $36.39 $36.49 $36.49 37,068
2021-04-28 $36.46 $36.47 $36.40 $36.45 $36.45 8,376
2021-04-27 $36.43 $36.49 $36.42 $36.45 $36.45 22,449
2021-04-26 $36.44 $36.49 $36.39 $36.43 $36.43 3,075
2021-04-23 $36.36 $36.44 $36.36 $36.43 $36.43 4,257
2021-04-22 $36.41 $36.43 $36.31 $36.32 $36.32 1,259
2021-04-21 $36.37 $36.43 $36.36 $36.43 $36.43 6,751
2021-04-20 $36.39 $36.39 $36.27 $36.29 $36.29 4,614
2021-04-19 $36.49 $36.49 $36.36 $36.37 $36.37 1,237
2021-04-16 $36.37 $36.49 $36.35 $36.43 $36.43 10,422
2021-04-15 $36.39 $36.39 $36.33 $36.38 $36.38 7,302
2021-04-14 $36.30 $36.31 $36.27 $36.31 $36.31 2,925
2021-04-13 $36.28 $36.39 $36.28 $36.36 $36.36 144,254
2021-04-12 $36.25 $36.35 $36.24 $36.28 $36.28 2,771
2021-04-09 $36.07 $36.28 $36.07 $36.28 $36.28 1,754
2021-04-08 $36.27 $36.27 $36.17 $36.26 $36.26 32,246
2021-04-07 $36.16 $36.26 $36.16 $36.22 $36.22 1,275
2021-04-06 $36.21 $36.21 $36.16 $36.20 $36.20 3,585
2021-04-05 $35.93 $36.23 $35.93 $36.20 $36.20 41,155
2021-04-01 $35.77 $36.09 $35.77 $36.06 $36.06 3,760
2021-03-31 $35.96 $36.02 $35.94 $35.94 $35.94 1,395
2021-03-30 $35.85 $35.92 $35.85 $35.85 $35.85 19,663
2021-03-29 $35.85 $35.99 $35.78 $35.86 $35.86 1,428
2021-03-26 $35.75 $35.89 $35.75 $35.89 $35.89 610
2021-03-25 $35.46 $35.66 $35.46 $35.66 $35.66 1,337
2021-03-24 $35.74 $35.74 $35.57 $35.57 $35.57 1,141
2021-03-23 $35.68 $35.74 $35.60 $35.62 $35.62 4,402
2021-03-22 $35.34 $35.72 $35.34 $35.72 $35.72 5,035
2021-03-19 $35.47 $35.66 $35.47 $35.57 $35.57 3,806
2021-03-18 $35.78 $35.78 $35.54 $35.54 $35.54 3,741
2021-03-17 $35.58 $35.73 $35.58 $35.73 $35.73 2,126
2021-03-16 $35.63 $35.77 $35.61 $35.67 $35.67 13,932
2021-03-15 $35.62 $35.67 $35.56 $35.67 $35.67 1,873
2021-03-12 $35.49 $35.55 $35.45 $35.55 $35.55 1,521
2021-03-11 $35.49 $35.56 $35.49 $35.52 $35.52 2,158
2021-03-10 $35.37 $35.47 $35.37 $35.39 $35.39 13,040
2021-03-09 $35.39 $35.44 $35.31 $35.31 $35.31 18,316
2021-03-08 $35.17 $35.28 $35.10 $35.10 $35.10 1,441
2021-03-05 $34.97 $35.15 $34.71 $35.15 $35.15 17,746
2021-03-04 $35.05 $35.05 $34.63 $34.82 $34.82 72,584
2021-03-03 $35.18 $35.19 $35.05 $35.05 $35.05 4,623
2021-03-02 $35.35 $35.38 $35.25 $35.28 $35.28 3,250
2021-03-01 $35.27 $35.41 $35.27 $35.33 $35.33 1,203
2021-02-26 $35.11 $35.14 $34.77 $35.01 $35.01 14,702
2021-02-25 $35.24 $35.31 $34.86 $34.86 $34.86 14,840
2021-02-24 $35.28 $35.44 $35.27 $35.39 $35.39 27,730
2021-02-23 $35.08 $35.24 $35.06 $35.20 $35.20 9,209
2021-02-22 $35.42 $35.42 $35.11 $35.17 $35.17 14,607
2021-02-19 $35.27 $35.34 $35.20 $35.24 $35.24 60,311
2021-02-18 $35.15 $35.30 $35.11 $35.26 $35.26 13,073
2021-02-17 $35.28 $35.32 $35.23 $35.27 $35.27 42,046
2021-02-16 $35.34 $35.34 $35.28 $35.32 $35.32 1,748
2021-02-12 $35.29 $35.34 $35.24 $35.34 $35.34 8,620
2021-02-11 $35.24 $35.24 $35.18 $35.18 $35.18 10,605
2021-02-10 $35.38 $35.38 $35.14 $35.15 $35.15 54,547
2021-02-09 $35.22 $35.32 $35.17 $35.23 $35.23 20,408
2021-02-08 $35.20 $35.28 $35.17 $35.24 $35.24 5,815
2021-02-05 $35.13 $35.16 $35.13 $35.13 $35.13 1,895
2021-02-04 $34.98 $35.09 $34.98 $35.06 $35.06 10,483
2021-02-03 $34.84 $35.03 $34.84 $34.93 $34.93 10,947
2021-02-02 $34.78 $34.94 $34.78 $34.87 $34.87 6,532
2021-02-01 $34.30 $34.69 $34.30 $34.54 $34.54 31,234
2021-01-29 $34.18 $34.40 $34.18 $34.36 $34.36 19,382
2021-01-28 $34.51 $34.87 $34.51 $34.66 $34.66 36,036
2021-01-27 $34.73 $34.85 $34.47 $34.47 $34.47 15,453
2021-01-26 $35.01 $35.04 $34.96 $35.02 $35.02 2,789
2021-01-25 $35.03 $35.03 $34.86 $35.03 $35.03 3,897
2021-01-22 $35.03 $35.13 $34.98 $35.05 $35.05 15,084
2021-01-21 $35.01 $35.15 $35.01 $35.12 $35.12 23,117
2021-01-20 $34.84 $35.09 $34.84 $35.09 $35.09 9,508
2021-01-19 $34.74 $34.92 $34.74 $34.90 $34.90 33,090
2021-01-15 $34.67 $34.86 $34.67 $34.75 $34.75 8,432
2021-01-14 $35.03 $35.03 $34.87 $34.87 $34.87 7,227
2021-01-13 $34.90 $34.95 $34.88 $34.95 $34.95 4,094
2021-01-12 $34.79 $34.89 $34.79 $34.89 $34.89 4,872
2021-01-11 $34.77 $34.93 $34.77 $34.84 $34.84 18,744
2021-01-08 $34.89 $35.01 $34.86 $35.01 $35.01 378,612
2021-01-07 $34.89 $34.96 $34.86 $34.92 $34.92 2,145
2021-01-06 $34.22 $34.93 $34.22 $34.65 $34.65 26,459
2021-01-05 $34.59 $34.65 $34.45 $34.52 $34.52 20,005
2021-01-04 $34.68 $34.68 $34.33 $34.43 $34.43 214,980
2020-12-31 $34.62 $34.74 $34.56 $34.72 $34.72 10,764
2020-12-30 $34.63 $34.67 $34.51 $34.58 $34.58 7,000
2020-12-29 $34.60 $34.65 $34.49 $34.56 $34.56 100,329
2020-12-28 $34.86 $34.86 $34.58 $34.65 $34.65 33,893
2020-12-24 $34.47 $34.48 $34.40 $34.48 $34.48 2,941
2020-12-23 $34.65 $34.65 $34.40 $34.44 $34.44 13,862
2020-12-22 $34.31 $34.38 $34.30 $34.32 $34.32 43,188
2020-12-21 $34.37 $34.41 $34.12 $34.35 $34.35 14,794
2020-12-18 $34.81 $34.81 $34.38 $34.52 $34.52 1,832
2020-12-17 $34.56 $34.56 $34.46 $34.52 $34.52 1,303
2020-12-16 $34.40 $34.48 $34.40 $34.43 $34.43 9,297
2020-12-15 $34.28 $34.37 $34.24 $34.37 $34.37 1,438
2020-12-14 $34.20 $34.39 $34.17 $34.17 $34.17 3,870
2020-12-11 $34.21 $34.22 $34.10 $34.21 $34.21 8,337
2020-12-10 $34.26 $34.34 $34.25 $34.31 $34.31 3,344
2020-12-09 $34.42 $34.42 $34.25 $34.37 $34.37 11,528
2020-12-08 $34.40 $34.55 $34.34 $34.50 $34.50 6,231
2020-12-07 $34.40 $34.46 $34.35 $34.38 $34.38 16,024
2020-12-04 $34.37 $34.46 $34.36 $34.44 $34.44 3,125
2020-12-03 $34.36 $34.40 $34.19 $34.24 $34.24 199,852
2020-12-02 $34.22 $34.34 $34.22 $34.25 $34.25 26,608
2020-12-01 $34.36 $34.36 $34.23 $34.32 $34.32 28,547
2020-11-30 $34.19 $34.19 $33.97 $34.05 $34.05 8,228
2020-11-27 $34.37 $34.37 $34.12 $34.12 $34.12 787
2020-11-25 $34.06 $34.12 $34.00 $34.07 $34.07 13,431
2020-11-24 $33.89 $34.11 $33.89 $34.11 $34.11 4,531
2020-11-23 $33.58 $33.85 $33.58 $33.75 $33.75 8,924
2020-11-20 $33.70 $33.80 $33.62 $33.72 $33.72 33,397
2020-11-19 $33.85 $33.85 $33.63 $33.77 $33.77 66,728
2020-11-18 $34.15 $34.15 $33.74 $33.74 $33.74 9,911
2020-11-17 $34.06 $34.06 $33.81 $33.94 $33.94 15,967
2020-11-16 $34.23 $34.23 $33.87 $34.06 $34.06 10,206
2020-11-13 $33.69 $33.82 $33.68 $33.80 $33.80 23,058
2020-11-12 $33.69 $33.69 $33.41 $33.50 $33.50 4,412
2020-11-11 $33.92 $33.92 $33.60 $33.76 $33.76 5,627
2020-11-10 $33.74 $33.74 $33.39 $33.59 $33.59 5,667
2020-11-09 $34.51 $34.51 $33.55 $33.55 $33.55 5,581
2020-11-06 $33.25 $33.36 $33.10 $33.27 $33.27 19,170
2020-11-05 $33.52 $33.52 $33.22 $33.26 $33.26 26,093
2020-11-04 $32.96 $33.17 $32.93 $32.93 $32.93 5,446
2020-11-03 $32.49 $32.56 $32.36 $32.50 $32.50 23,518
2020-11-02 $32.31 $32.31 $31.93 $32.06 $32.06 4,899
2020-10-30 $31.69 $31.78 $31.56 $31.78 $31.78 70,912
2020-10-29 $31.74 $32.26 $31.74 $32.16 $32.16 83,662
2020-10-28 $32.08 $32.15 $31.80 $31.82 $31.82 47,028
2020-10-27 $32.64 $32.64 $32.59 $32.59 $32.59 11,527
2020-10-26 $32.91 $32.91 $32.52 $32.63 $32.63 15,689
2020-10-23 $33.03 $33.05 $32.96 $33.05 $33.05 95,541
2020-10-22 $32.75 $33.04 $32.74 $32.97 $32.97 32,305
2020-10-21 $32.81 $32.97 $32.81 $32.86 $32.86 144,753
2020-10-20 $32.93 $32.99 $32.84 $32.86 $32.86 11,630
2020-10-19 $33.01 $33.01 $32.72 $32.72 $32.72 4,029
2020-10-16 $33.12 $33.30 $33.10 $33.10 $33.10 5,864
2020-10-15 $33.02 $33.13 $32.92 $33.08 $33.08 20,657
2020-10-14 $33.43 $33.43 $33.08 $33.14 $33.14 18,381
2020-10-13 $33.31 $33.31 $33.15 $33.25 $33.25 15,612
2020-10-12 $33.27 $33.46 $33.27 $33.38 $33.38 13,147
2020-10-09 $32.96 $33.06 $32.90 $33.00 $33.00 16,831
2020-10-08 $32.80 $32.84 $32.70 $32.82 $32.82 42,238
2020-10-07 $32.50 $32.71 $32.49 $32.65 $32.65 20,270
2020-10-06 $32.61 $32.65 $32.29 $32.34 $32.34 30,649
2020-10-05 $32.40 $32.59 $32.39 $32.58 $32.58 30,995
2020-10-02 $32.19 $32.34 $32.15 $32.20 $32.20 13,463
2020-10-01 $32.52 $32.52 $32.32 $32.37 $32.37 229,119
2020-09-30 $32.31 $32.45 $32.20 $32.32 $32.32 10,355
2020-09-29 $32.40 $32.40 $32.13 $32.16 $32.16 18,733
2020-09-28 $32.43 $32.43 $32.20 $32.28 $32.28 10,894
2020-09-25 $31.59 $31.98 $31.55 $31.92 $31.92 6,879
2020-09-24 $31.36 $31.75 $31.36 $31.57 $31.57 125,871
2020-09-23 $32.01 $32.01 $31.51 $31.51 $31.51 41,294
2020-09-22 $32.05 $32.05 $31.75 $32.01 $32.01 14,760
2020-09-21 $31.19 $31.85 $31.19 $31.85 $31.85 306,250
2020-09-18 $32.29 $32.29 $31.94 $32.04 $32.04 25,733
2020-09-17 $32.27 $32.39 $32.11 $32.25 $32.25 62,988
2020-09-16 $32.76 $32.76 $32.46 $32.46 $32.46 37,943
2020-09-15 $32.77 $32.77 $32.42 $32.52 $32.52 183,968
2020-09-14 $32.54 $32.63 $32.35 $32.46 $32.46 37,525
2020-09-11 $32.08 $32.28 $32.00 $32.21 $32.21 45,068
2020-09-10 $32.69 $32.69 $32.07 $32.15 $32.15 81,351
2020-09-09 $32.43 $32.65 $32.31 $32.51 $32.51 413,816
2020-09-08 $32.21 $32.32 $32.00 $32.12 $32.12 37,387
2020-09-04 $32.50 $32.75 $32.05 $32.61 $32.61 88,144
2020-09-03 $33.30 $33.30 $32.42 $32.68 $32.68 64,822
2020-09-02 $33.23 $33.38 $33.14 $33.32 $33.32 36,474
2020-09-01 $33.00 $33.13 $33.00 $33.10 $33.10 75,890
2020-08-31 $33.19 $33.19 $33.04 $33.05 $33.05 44,614
2020-08-28 $33.16 $33.18 $32.95 $33.18 $33.18 43,140
2020-08-27 $33.10 $33.11 $32.89 $33.00 $33.00 25,094
2020-08-26 $32.87 $33.05 $32.79 $32.97 $32.97 147,463
2020-08-25 $33.00 $33.00 $32.74 $32.81 $32.81 59,410
2020-08-24 $32.75 $32.75 $32.63 $32.69 $32.69 301,169
2020-08-21 $32.58 $32.59 $32.52 $32.53 $32.53 219,163
2020-08-20 $32.50 $32.56 $32.49 $32.52 $32.52 4,693
2020-08-19 $32.49 $32.55 $32.45 $32.50 $32.50 5,697
2020-08-18 $32.46 $32.54 $32.45 $32.48 $32.48 7,708
2020-08-17 $32.46 $32.50 $32.40 $32.44 $32.44 22,089
2020-08-14 $32.22 $32.41 $32.22 $32.39 $32.39 28,059
2020-08-13 $32.44 $32.44 $32.30 $32.32 $32.32 11,111
2020-08-12 $32.26 $32.40 $32.26 $32.34 $32.34 5,570
2020-08-11 $32.30 $32.31 $32.15 $32.15 $32.15 1,221
2020-08-10 $32.17 $32.31 $32.15 $32.25 $32.25 2,372
2020-08-07 $32.14 $32.19 $32.14 $32.19 $32.19 209
2020-08-06 $32.09 $32.17 $32.09 $32.17 $32.17 636
2020-08-05 $32.10 $32.10 $32.04 $32.06 $32.06 8,547
2020-08-04 $31.86 $31.96 $31.79 $31.94 $31.94 15,738
2020-08-03 $31.83 $31.92 $31.83 $31.91 $31.91 5,056
2020-07-31 $31.63 $31.75 $31.63 $31.75 $31.75 216
2020-07-30 $31.38 $31.68 $31.38 $31.64 $31.64 5,905
2020-07-29 $31.65 $31.69 $31.56 $31.69 $31.69 5,230
2020-07-28 $31.51 $31.66 $31.47 $31.47 $31.47 8,189
2020-07-27 $31.62 $31.62 $31.58 $31.58 $31.58 1,118
2020-07-24 $31.34 $31.43 $31.34 $31.43 $31.43 4,994
2020-07-23 $31.44 $31.58 $31.44 $31.54 $31.54 12,828
2020-07-22 $31.60 $31.79 $31.60 $31.75 $31.75 3,030
2020-07-21 $31.65 $31.76 $31.64 $31.64 $31.64 3,000
2020-07-20 $31.62 $31.62 $31.62 $31.62 $31.62 21
2020-07-17 $31.33 $31.46 $31.31 $31.46 $31.46 3,155
2020-07-16 $31.36 $31.39 $31.36 $31.39 $31.39 300
2020-07-15 $31.44 $31.49 $31.35 $31.41 $31.41 1,900
2020-07-14 $31.07 $31.30 $31.07 $31.30 $31.30 1,770
2020-07-13 $31.48 $31.49 $31.07 $31.07 $31.07 22,240
2020-07-10 $31.26 $31.29 $31.26 $31.29 $31.29 1,100
2020-07-09 $30.93 $31.03 $30.93 $31.03 $31.03 600
2020-07-08 $31.07 $31.15 $31.01 $31.12 $31.12 900
2020-07-07 $31.15 $31.18 $30.97 $30.97 $30.97 5,800
2020-07-06 $31.02 $31.15 $31.02 $31.15 $31.15 1,300
2020-07-02 $31.04 $31.04 $30.87 $30.87 $30.87 600
2020-07-01 $30.85 $30.90 $30.85 $30.85 $30.85 7,705
2020-06-30 $30.50 $30.71 $30.50 $30.71 $30.71 18,935
2020-06-29 $30.26 $30.44 $30.26 $30.36 $30.36 6,446
2020-06-26 $30.48 $30.48 $30.17 $30.19 $30.19 5,600
2020-06-25 $30.42 $30.59 $30.26 $30.54 $30.54 16,082
2020-06-24 $30.67 $30.67 $30.33 $30.36 $30.36 111,300
2020-06-23 $30.82 $30.98 $30.82 $30.83 $30.83 12,000
2020-06-22 $30.65 $30.76 $30.65 $30.69 $30.69 1,100
2020-06-19 $30.91 $30.91 $30.53 $30.60 $30.60 1,845
2020-06-18 $30.67 $30.73 $30.60 $30.64 $30.64 6,507
2020-06-17 $30.80 $30.81 $30.64 $30.64 $30.64 3,600
2020-06-16 $30.59 $30.80 $30.59 $30.63 $30.63 1,719
2020-06-15 $30.15 $30.50 $30.03 $30.35 $30.35 1,375
2020-06-12 $30.37 $30.39 $30.18 $30.18 $30.18 10,500
2020-06-11 $30.61 $30.61 $30.02 $30.02 $30.02 8,700
2020-06-10 $31.11 $31.16 $31.11 $31.11 $31.11 1,600
2020-06-09 $31.19 $31.19 $31.13 $31.16 $31.16 4,600
2020-06-08 $31.11 $31.29 $31.11 $31.29 $31.29 2,023
2020-06-05 $31.16 $31.22 $31.05 $31.12 $31.12 55,800
2020-06-04 $30.77 $30.78 $30.67 $30.67 $30.67 6,200
2020-06-03 $30.66 $30.80 $30.66 $30.80 $30.80 59,900
2020-06-02 $30.39 $30.52 $30.38 $30.47 $30.47 3,800
2020-06-01 $30.38 $30.43 $30.30 $30.35 $30.35 28,400
2020-05-29 $30.15 $30.29 $30.15 $30.29 $30.29 2,830
2020-05-28 $30.37 $30.40 $30.20 $30.20 $30.20 11,433
2020-05-27 $30.00 $30.21 $29.82 $30.21 $30.21 11,219
2020-05-26 $30.02 $30.18 $29.95 $29.97 $29.97 3,600
2020-05-22 $29.73 $29.73 $29.73 $29.73 $29.73 67
2020-05-21 $29.79 $29.79 $29.69 $29.69 $29.69 645
2020-05-20 $29.79 $29.90 $29.70 $29.74 $29.74 5,900
2020-05-19 $29.78 $29.83 $29.56 $29.56 $29.56 76,452
2020-05-18 $29.67 $29.80 $29.67 $29.77 $29.77 1,500
2020-05-15 $29.15 $29.15 $29.11 $29.11 $29.11 4,600
2020-05-14 $28.62 $29.09 $28.58 $29.09 $29.09 21,118
2020-05-13 $29.12 $29.24 $28.71 $28.92 $28.92 11,800
2020-05-12 $29.55 $29.62 $29.25 $29.25 $29.25 7,551
2020-05-11 $29.50 $29.63 $29.50 $29.59 $29.59 159,660
2020-05-08 $29.37 $29.57 $29.36 $29.51 $29.51 6,100
2020-05-07 $29.16 $29.16 $29.16 $29.16 $29.16 0
2020-05-06 $29.05 $29.15 $29.02 $29.02 $29.02 18,129
2020-05-05 $29.19 $29.19 $29.05 $29.05 $29.05 3,300
2020-05-04 $28.74 $28.83 $28.74 $28.83 $28.83 500
2020-05-01 $29.35 $29.35 $29.35 $29.35 $29.35 377
2020-04-30 $29.23 $29.35 $29.23 $29.35 $29.35 400
2020-04-29 $29.38 $29.48 $29.38 $29.48 $29.48 2,000
2020-04-28 $29.15 $29.15 $28.99 $28.99 $28.99 133,738
2020-04-27 $29.10 $29.19 $29.10 $29.13 $29.13 21,500
2020-04-24 $28.61 $28.70 $28.53 $28.70 $28.70 1,200
2020-04-23 $28.78 $28.78 $28.47 $28.47 $28.47 413
2020-04-22 $28.47 $28.54 $28.47 $28.50 $28.50 700
2020-04-21 $28.26 $28.36 $28.07 $28.07 $28.07 14,900
2020-04-20 $29.14 $29.14 $28.70 $28.78 $28.78 31,126
2020-04-17 $28.71 $29.05 $28.71 $29.05 $29.05 2,538
2020-04-16 $28.84 $28.84 $28.40 $28.60 $28.60 1,448
2020-04-15 $28.94 $28.94 $28.94 $28.94 $28.94 85
2020-04-14 $28.75 $29.00 $28.75 $28.94 $28.94 3,500
2020-04-13 $28.60 $28.60 $28.35 $28.35 $28.35 808
2020-04-09 $28.51 $28.70 $28.38 $28.51 $28.51 7,200
2020-04-08 $27.92 $28.26 $27.92 $28.26 $28.26 11,300
2020-04-07 $28.10 $28.31 $27.77 $27.77 $27.77 33,449
2020-04-06 $27.15 $27.78 $27.11 $27.78 $27.78 28,000
2020-04-03 $26.50 $26.58 $26.40 $26.49 $26.49 19,000
2020-04-02 $26.26 $26.65 $26.26 $26.65 $26.65 17,000
2020-04-01 $26.52 $26.55 $26.17 $26.17 $26.17 3,000
2020-03-31 $27.05 $27.11 $27.02 $27.02 $27.02 700
2020-03-30 $26.72 $27.27 $26.72 $27.27 $27.27 2,300
2020-03-27 $26.75 $26.95 $26.65 $26.65 $26.65 3,000
2020-03-26 $26.97 $27.34 $26.97 $27.34 $27.34 700
2020-03-25 $26.26 $26.26 $26.26 $26.26 $26.26 19
2020-03-24 $25.92 $26.09 $25.39 $26.09 $26.09 900
2020-03-23 $24.59 $24.59 $24.12 $24.50 $24.50 600
2020-03-20 $25.90 $25.90 $24.89 $24.89 $24.89 3,330
2020-03-19 $25.14 $25.93 $25.14 $25.52 $25.52 52,400
2020-03-18 $25.50 $25.50 $24.41 $25.08 $25.08 18,462
2020-03-17 $25.83 $26.09 $25.83 $26.09 $26.09 14,500
2020-03-16 $25.50 $25.50 $25.22 $25.22 $25.22 3,200
2020-03-13 $26.81 $27.31 $26.31 $27.31 $27.31 51,063
2020-03-12 $26.88 $26.95 $26.03 $26.14 $26.14 13,200
2020-03-11 $28.40 $28.40 $27.75 $28.02 $28.02 60,700
2020-03-10 $28.29 $28.76 $27.91 $28.76 $28.76 202,200
2020-03-09 $28.48 $28.64 $28.05 $28.11 $28.11 89,100
2020-03-06 $29.29 $29.44 $28.98 $29.44 $29.44 29,500
2020-03-05 $29.95 $29.95 $29.63 $29.77 $29.77 9,800
2020-03-04 $30.14 $30.45 $30.02 $30.42 $30.42 38,292
2020-03-03 $29.87 $29.96 $29.72 $29.74 $29.74 3,700
2020-03-02 $29.58 $30.27 $29.58 $30.27 $30.27 9,100
2020-02-28 $28.89 $29.24 $28.89 $29.24 $29.24 9,000
2020-02-27 $30.15 $30.15 $29.70 $29.70 $29.70 35,400
2020-02-26 $30.45 $30.45 $30.45 $30.45 $30.45 0
2020-02-25 $30.46 $30.46 $30.46 $30.46 $30.46 0
2020-02-24 $31.06 $31.06 $30.94 $30.94 $30.94 500
2020-02-21 $31.40 $31.40 $31.35 $31.35 $31.35 300
2020-02-20 $31.49 $31.49 $31.49 $31.49 $31.49 0
2020-02-19 $31.57 $31.57 $31.51 $31.54 $31.54 700
2020-02-18 $31.46 $31.49 $31.41 $31.49 $31.49 2,600
2020-02-14 $31.55 $31.55 $31.49 $31.53 $31.53 1,300
2020-02-13 $31.51 $31.51 $31.51 $31.51 $31.51 0
2020-02-12 $31.54 $31.54 $31.54 $31.54 $31.54 0
2020-02-11 $31.47 $31.47 $31.47 $31.47 $31.47 0
2020-02-10 $31.46 $31.46 $31.46 $31.46 $31.46 0
2020-02-07 $31.38 $31.38 $31.38 $31.38 $31.38 0
2020-02-06 $31.44 $31.44 $31.44 $31.44 $31.44 0
2020-02-05 $31.33 $31.39 $31.33 $31.39 $31.39 1,055
2020-02-04 $31.27 $31.27 $31.27 $31.27 $31.27 0
2020-02-03 $31.06 $31.06 $31.06 $31.06 $31.06 10
2020-01-31 $30.96 $30.96 $30.96 $30.96 $30.96 0
2020-01-30 $31.21 $31.21 $31.21 $31.21 $31.21 0
2020-01-29 $31.17 $31.17 $31.17 $31.17 $31.17 0
2020-01-28 $31.18 $31.18 $31.18 $31.18 $31.18 0
2020-01-27 $31.04 $31.04 $31.04 $31.04 $31.04 1
2020-01-24 $31.24 $31.24 $31.24 $31.24 $31.24 0
2020-01-23 $31.36 $31.36 $31.36 $31.36 $31.36 16
2020-01-22 $31.35 $31.35 $31.35 $31.35 $31.35 0
2020-01-21 $31.35 $31.35 $31.35 $31.35 $31.35 87
2020-01-17 $31.34 $31.37 $31.34 $31.37 $31.37 200
2020-01-16 $31.27 $31.33 $31.27 $31.33 $31.33 4,700
2020-01-15 $31.24 $31.24 $31.24 $31.24 $31.24 0
2020-01-14 $31.26 $31.26 $31.21 $31.21 $31.21 500
2020-01-13 $31.22 $31.22 $31.22 $31.22 $31.22 0
2020-01-10 $31.14 $31.14 $31.14 $31.14 $31.14 0
2020-01-09 $31.16 $31.16 $31.16 $31.16 $31.16 0
2020-01-08 $31.01 $31.08 $31.01 $31.08 $31.08 25,000
2020-01-07 $30.97 $30.97 $30.97 $30.97 $30.97 0
2020-01-06 $30.99 $30.99 $30.99 $30.99 $30.99 0
2020-01-03 $30.94 $30.94 $30.94 $30.94 $30.94 0
2020-01-02 $30.92 $31.04 $30.92 $31.04 $31.04 9,800
2019-12-31 $30.88 $30.88 $30.88 $30.88 $30.88 0
2019-12-30 $30.85 $30.85 $30.84 $30.84 $30.84 1,600
2019-12-27 $30.92 $30.92 $30.92 $30.92 $30.92 0
2019-12-26 $30.93 $30.93 $30.93 $30.93 $30.93 117
2019-12-24 $30.87 $30.87 $30.87 $30.87 $30.87 195
2019-12-23 $30.88 $30.88 $30.88 $30.88 $30.88 75
2019-12-20 $30.88 $30.88 $30.88 $30.88 $30.88 40
2019-12-19 $30.80 $30.80 $30.80 $30.80 $30.80 200
2019-12-18 $30.78 $30.78 $30.76 $30.76 $30.76 900
2019-12-17 $30.76 $30.76 $30.76 $30.76 $30.76 75
2019-12-16 $30.75 $30.75 $30.75 $30.75 $30.75 629
2019-12-13 $30.60 $30.62 $30.58 $30.62 $30.62 646
2019-12-12 $30.58 $30.61 $30.56 $30.61 $30.61 48,000
2019-12-11 $30.45 $30.47 $30.39 $30.44 $30.44 19,500
2019-12-10 $30.45 $30.50 $30.43 $30.43 $30.43 2,180
2019-12-09 $30.46 $30.46 $30.46 $30.46 $30.46 0
2019-12-06 $30.49 $30.49 $30.49 $30.49 $30.49 0
2019-12-05 $30.35 $30.35 $30.35 $30.35 $30.35 0
2019-12-04 $30.33 $30.37 $30.32 $30.32 $30.32 44,100
2019-12-03 $30.11 $30.20 $30.10 $30.20 $30.20 1,600
2019-12-02 $30.33 $30.33 $30.33 $30.33 $30.33 0
2019-11-29 $30.49 $30.49 $30.49 $30.49 $30.49 57
2019-11-27 $30.51 $30.51 $30.51 $30.51 $30.51 500
2019-11-26 $30.42 $30.43 $30.32 $30.43 $30.43 65,200
2019-11-25 $30.43 $30.44 $30.39 $30.43 $30.43 16,885
2019-11-22 $30.35 $30.37 $30.34 $30.34 $30.34 27,900
2019-11-21 $30.34 $30.37 $30.30 $30.30 $30.30 2,162
2019-11-20 $30.43 $30.43 $30.37 $30.37 $30.37 10,306
2019-11-19 $30.44 $30.45 $30.37 $30.40 $30.40 707
2019-11-18 $30.45 $30.46 $30.40 $30.40 $30.40 24,800
2019-11-15 $30.41 $30.41 $30.39 $30.39 $30.39 3,900
2019-11-14 $30.23 $30.30 $30.23 $30.27 $30.27 2,172
2019-11-13 $30.25 $30.25 $30.21 $30.24 $30.24 499
2019-11-12 $30.30 $30.30 $30.24 $30.24 $30.24 5,000
2019-11-11 $30.20 $30.20 $30.20 $30.20 $30.20 0
2019-11-08 $30.21 $30.21 $30.21 $30.21 $30.21 1
2019-11-07 $30.27 $30.27 $30.17 $30.17 $30.17 36,726

FT Cboe Vest U.S. Equity Buffer ETF - August (FAUG) News Headlines

Recent FT Cboe Vest U.S. Equity Buffer ETF - August (FAUG) News
Similar Companies to FT Cboe Vest U.S. Equity Buffer ETF - August (FAUG) in the None Industry

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.