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
Invest in FT Cboe Vest U.S. Equity Buffer ETF - August (FAUG)
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
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 | -- | -- | -- |