FT Cboe Vest U.S. Equity Buffer ETF - December (FDEC) Exchange: BATS
Data as of April 24, 2024
$41.03 ($0.22) 0.54%
FT Cboe Vest U.S. Equity Buffer ETF - December - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Buffer ETF - December.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $40.92 |
| Previous Close | $41.03 |
| High | $41.11 |
| Low | $40.88 |
| Adjusted Open | $40.92 |
| Previous Adjusted Close | $41.03 |
| Adjusted High | $41.11 |
| Adjusted Low | $40.88 |
About FT Cboe Vest U.S. Equity Buffer ETF - December (FDEC)
FT Cboe Vest U.S. Equity Buffer ETF - December
Invest in FT Cboe Vest U.S. Equity Buffer ETF - December (FDEC)
Historical Stock Data for FT Cboe Vest U.S. Equity Buffer ETF - December (FDEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $40.92 | $41.11 | $40.88 | $41.03 | $41.03 | 7,454 |
| 2024-04-04 | $41.23 | $41.25 | $40.81 | $40.81 | $40.81 | 24,430 |
| 2024-04-03 | $40.98 | $41.16 | $40.98 | $41.06 | $41.06 | 10,411 |
| 2024-04-02 | $41.03 | $41.05 | $40.98 | $41.04 | $41.04 | 9,910 |
| 2024-04-01 | $41.21 | $41.27 | $41.12 | $41.15 | $41.15 | 30,969 |
| 2024-03-28 | $41.20 | $41.29 | $41.20 | $41.21 | $41.21 | 14,804 |
| 2024-03-27 | $41.15 | $41.25 | $41.07 | $41.19 | $41.19 | 83,858 |
| 2024-03-26 | $41.09 | $41.17 | $41.08 | $41.08 | $41.08 | 16,845 |
| 2024-03-25 | $41.12 | $41.16 | $41.07 | $41.07 | $41.07 | 25,699 |
| 2024-03-22 | $41.16 | $41.18 | $41.13 | $41.17 | $41.17 | 6,084 |
| 2024-03-21 | $41.25 | $41.25 | $41.12 | $41.12 | $41.12 | 17,241 |
| 2024-03-20 | $40.97 | $41.08 | $40.88 | $41.07 | $41.07 | 156,993 |
| 2024-03-19 | $40.76 | $40.92 | $40.72 | $40.89 | $40.89 | 74,614 |
| 2024-03-18 | $40.88 | $40.93 | $40.77 | $40.77 | $40.77 | 40,317 |
| 2024-03-15 | $40.75 | $40.78 | $40.62 | $40.64 | $40.64 | 34,944 |
| 2024-03-14 | $40.80 | $40.85 | $40.76 | $40.79 | $40.79 | 33,251 |
| 2024-03-13 | $41.04 | $41.04 | $40.81 | $40.90 | $40.90 | 66,135 |
| 2024-03-12 | $40.81 | $40.97 | $40.79 | $40.94 | $40.94 | 19,024 |
| 2024-03-11 | $40.67 | $40.68 | $40.55 | $40.65 | $40.65 | 13,564 |
| 2024-03-08 | $40.89 | $40.95 | $40.66 | $40.66 | $40.66 | 8,267 |
| 2024-03-07 | $40.82 | $40.86 | $40.73 | $40.79 | $40.79 | 22,037 |
| 2024-03-06 | $40.65 | $40.71 | $40.54 | $40.59 | $40.59 | 28,787 |
| 2024-03-05 | $40.64 | $40.64 | $40.40 | $40.54 | $40.54 | 10,011 |
| 2024-03-04 | $40.69 | $40.83 | $40.69 | $40.77 | $40.77 | 11,588 |
| 2024-03-01 | $40.69 | $40.79 | $40.67 | $40.78 | $40.78 | 6,892 |
| 2024-02-29 | $40.53 | $40.65 | $40.48 | $40.64 | $40.64 | 15,684 |
| 2024-02-28 | $40.49 | $40.55 | $40.43 | $40.49 | $40.49 | 12,623 |
| 2024-02-27 | $40.48 | $40.56 | $40.44 | $40.51 | $40.51 | 69,452 |
| 2024-02-26 | $40.59 | $40.59 | $40.45 | $40.49 | $40.49 | 52,919 |
| 2024-02-23 | $40.62 | $40.64 | $40.50 | $40.57 | $40.57 | 14,467 |
| 2024-02-22 | $40.42 | $40.55 | $40.33 | $40.48 | $40.48 | 617,573 |
| 2024-02-21 | $40.02 | $40.11 | $39.93 | $40.07 | $40.07 | 283,354 |
| 2024-02-20 | $40.07 | $40.10 | $39.98 | $40.04 | $40.04 | 87,682 |
| 2024-02-16 | $40.21 | $40.37 | $40.16 | $40.22 | $40.22 | 45,847 |
| 2024-02-15 | $40.23 | $40.31 | $40.14 | $40.31 | $40.31 | 16,083 |
| 2024-02-14 | $40.02 | $40.15 | $39.99 | $40.15 | $40.15 | 52,677 |
| 2024-02-13 | $39.92 | $40.01 | $39.77 | $39.88 | $39.88 | 16,390 |
| 2024-02-12 | $40.32 | $40.37 | $40.22 | $40.23 | $40.23 | 16,229 |
| 2024-02-09 | $40.23 | $40.31 | $40.19 | $40.30 | $40.30 | 24,479 |
| 2024-02-08 | $40.15 | $40.19 | $40.12 | $40.18 | $40.18 | 24,485 |
| 2024-02-07 | $40.04 | $40.19 | $40.04 | $40.18 | $40.18 | 30,088 |
| 2024-02-06 | $39.97 | $39.99 | $39.86 | $39.99 | $39.99 | 38,300 |
| 2024-02-05 | $39.80 | $39.98 | $39.75 | $39.91 | $39.91 | 126,361 |
| 2024-02-02 | $39.80 | $40.06 | $39.78 | $39.98 | $39.98 | 458,419 |
| 2024-02-01 | $39.55 | $39.75 | $39.46 | $39.75 | $39.75 | 9,013 |
| 2024-01-31 | $39.71 | $39.71 | $39.44 | $39.46 | $39.46 | 29,080 |
| 2024-01-30 | $39.85 | $39.87 | $39.80 | $39.84 | $39.84 | 20,293 |
| 2024-01-29 | $39.66 | $39.88 | $39.65 | $39.88 | $39.88 | 25,253 |
| 2024-01-26 | $39.71 | $39.77 | $39.64 | $39.67 | $39.67 | 23,771 |
| 2024-01-25 | $39.71 | $39.74 | $39.58 | $39.73 | $39.73 | 32,474 |
| 2024-01-24 | $39.70 | $39.76 | $39.54 | $39.54 | $39.54 | 610,008 |
| 2024-01-23 | $39.54 | $39.59 | $39.42 | $39.59 | $39.59 | 311,303 |
| 2024-01-22 | $39.55 | $39.57 | $39.46 | $39.51 | $39.51 | 32,771 |
| 2024-01-19 | $39.21 | $39.45 | $39.13 | $39.40 | $39.40 | 63,398 |
| 2024-01-18 | $38.98 | $39.13 | $38.89 | $39.11 | $39.11 | 275,528 |
| 2024-01-17 | $38.86 | $38.91 | $38.76 | $38.88 | $38.88 | 180,761 |
| 2024-01-16 | $39.05 | $39.13 | $38.94 | $39.04 | $39.04 | 87,947 |
| 2024-01-12 | $39.21 | $39.25 | $39.06 | $39.15 | $39.15 | 205,823 |
| 2024-01-11 | $39.15 | $39.15 | $38.85 | $39.11 | $39.11 | 117,565 |
| 2024-01-10 | $38.98 | $39.15 | $38.94 | $39.11 | $39.11 | 115,915 |
| 2024-01-09 | $38.80 | $38.99 | $38.79 | $38.95 | $38.95 | 141,378 |
| 2024-01-08 | $38.63 | $38.98 | $38.63 | $38.97 | $38.97 | 70,174 |
| 2024-01-05 | $38.56 | $38.74 | $38.50 | $38.61 | $38.61 | 1,815,806 |
| 2024-01-04 | $38.60 | $38.73 | $38.54 | $38.59 | $38.59 | 186,766 |
| 2024-01-03 | $38.73 | $38.76 | $38.61 | $38.63 | $38.63 | 248,330 |
| 2024-01-02 | $38.78 | $38.87 | $38.71 | $38.80 | $38.80 | 151,236 |
| 2023-12-29 | $38.95 | $39.05 | $38.85 | $38.99 | $38.99 | 1,170,740 |
| 2023-12-28 | $39.06 | $39.08 | $39.02 | $39.03 | $39.03 | 249,877 |
| 2023-12-27 | $38.95 | $39.02 | $38.92 | $38.96 | $38.96 | 89,743 |
| 2023-12-26 | $38.83 | $39.02 | $38.83 | $38.97 | $38.97 | 207,563 |
| 2023-12-22 | $38.90 | $38.95 | $38.78 | $38.83 | $38.83 | 221,223 |
| 2023-12-21 | $38.76 | $38.81 | $38.59 | $38.80 | $38.80 | 198,305 |
| 2023-12-20 | $38.88 | $38.97 | $38.54 | $38.56 | $38.56 | 1,587,452 |
| 2023-12-19 | $38.86 | $38.93 | $38.80 | $38.93 | $38.93 | 1,137,003 |
| 2023-12-18 | $38.75 | $38.86 | $38.66 | $38.84 | $38.84 | 844,162 |
| 2023-12-15 | $38.65 | $38.77 | $38.56 | $38.68 | $38.68 | 912,832 |
| 2023-12-14 | $38.66 | $38.71 | $38.52 | $38.62 | $38.62 | 109,254 |
| 2023-12-13 | $38.03 | $38.50 | $38.03 | $38.50 | $38.50 | 26,697 |
| 2023-12-12 | $37.85 | $38.07 | $37.78 | $38.02 | $38.02 | 13,994 |
| 2023-12-11 | $37.64 | $37.91 | $37.64 | $37.91 | $37.91 | 9,759 |
| 2023-12-08 | $37.53 | $37.76 | $37.52 | $37.72 | $37.72 | 22,766 |
| 2023-12-07 | $37.51 | $37.59 | $37.48 | $37.54 | $37.54 | 11,631 |
| 2023-12-06 | $37.62 | $37.62 | $37.22 | $37.25 | $37.25 | 13,303 |
| 2023-12-05 | $37.29 | $37.53 | $37.29 | $37.40 | $37.40 | 14,621 |
| 2023-12-04 | $37.38 | $37.44 | $37.34 | $37.44 | $37.44 | 6,536 |
| 2023-12-01 | $37.41 | $37.64 | $37.38 | $37.61 | $37.61 | 7,526 |
| 2023-11-30 | $37.35 | $37.40 | $37.15 | $37.40 | $37.40 | 14,986 |
| 2023-11-29 | $37.50 | $37.50 | $37.22 | $37.22 | $37.22 | 8,128 |
| 2023-11-28 | $37.22 | $37.41 | $37.20 | $37.29 | $37.29 | 6,653 |
| 2023-11-27 | $37.24 | $37.33 | $37.22 | $37.26 | $37.26 | 4,849 |
| 2023-11-24 | $37.33 | $37.33 | $37.28 | $37.31 | $37.31 | 233 |
| 2023-11-22 | $37.20 | $37.34 | $37.20 | $37.30 | $37.30 | 55,075 |
| 2023-11-21 | $37.18 | $37.20 | $37.10 | $37.17 | $37.17 | 6,046 |
| 2023-11-20 | $37.05 | $37.23 | $37.03 | $37.21 | $37.21 | 5,675 |
| 2023-11-17 | $36.90 | $37.00 | $36.90 | $36.93 | $36.93 | 8,782 |
| 2023-11-16 | $36.83 | $36.88 | $36.80 | $36.88 | $36.88 | 1,233 |
| 2023-11-15 | $36.85 | $37.00 | $36.85 | $36.85 | $36.85 | 7,745 |
| 2023-11-14 | $36.78 | $36.84 | $36.72 | $36.77 | $36.77 | 5,161 |
| 2023-11-13 | $36.05 | $36.11 | $36.05 | $36.11 | $36.11 | 1,650 |
| 2023-11-10 | $35.76 | $36.14 | $35.76 | $36.14 | $36.14 | 631 |
| 2023-11-09 | $35.92 | $35.92 | $35.53 | $35.57 | $35.57 | 104,619 |
| 2023-11-08 | $35.82 | $35.88 | $35.82 | $35.88 | $35.88 | 813 |
| 2023-11-07 | $35.83 | $35.89 | $35.82 | $35.82 | $35.82 | 2,953 |
| 2023-11-06 | $35.62 | $35.72 | $35.59 | $35.72 | $35.72 | 7,257 |
| 2023-11-03 | $35.64 | $35.78 | $35.64 | $35.69 | $35.69 | 9,204 |
| 2023-11-02 | $35.13 | $35.35 | $35.13 | $35.35 | $35.35 | 7,181 |
| 2023-11-01 | $34.63 | $34.80 | $34.45 | $34.74 | $34.74 | 20,548 |
| 2023-10-31 | $34.17 | $34.45 | $34.17 | $34.45 | $34.45 | 4,471 |
| 2023-10-30 | $34.04 | $34.28 | $34.04 | $34.25 | $34.25 | 111,135 |
| 2023-10-27 | $34.11 | $34.11 | $33.84 | $33.87 | $33.87 | 5,753 |
| 2023-10-26 | $34.25 | $34.29 | $34.03 | $34.03 | $34.03 | 5,759 |
| 2023-10-25 | $34.48 | $34.66 | $34.40 | $34.40 | $34.40 | 155,355 |
| 2023-10-24 | $34.65 | $34.88 | $34.65 | $34.88 | $34.88 | 6,828 |
| 2023-10-23 | $34.51 | $34.84 | $34.51 | $34.63 | $34.63 | 8,818 |
| 2023-10-20 | $34.90 | $34.93 | $34.68 | $34.68 | $34.68 | 5,407 |
| 2023-10-19 | $35.39 | $35.45 | $35.10 | $35.12 | $35.12 | 8,553 |
| 2023-10-18 | $35.56 | $35.56 | $35.36 | $35.36 | $35.36 | 7,377 |
| 2023-10-17 | $35.44 | $35.82 | $35.44 | $35.80 | $35.80 | 8,056 |
| 2023-10-16 | $35.87 | $35.89 | $35.80 | $35.85 | $35.85 | 6,468 |
| 2023-10-13 | $35.57 | $35.57 | $35.42 | $35.45 | $35.45 | 2,947 |
| 2023-10-12 | $35.75 | $35.85 | $35.59 | $35.61 | $35.61 | 16,273 |
| 2023-10-11 | $35.75 | $35.82 | $35.67 | $35.82 | $35.82 | 3,998 |
| 2023-10-10 | $35.86 | $35.86 | $35.68 | $35.68 | $35.68 | 1,373 |
| 2023-10-09 | $35.24 | $35.50 | $35.15 | $35.50 | $35.50 | 4,561 |
| 2023-10-06 | $34.77 | $35.38 | $34.77 | $35.33 | $35.33 | 1,905 |
| 2023-10-05 | $34.87 | $34.97 | $34.76 | $34.93 | $34.93 | 13,532 |
| 2023-10-04 | $34.74 | $35.04 | $34.74 | $35.00 | $35.00 | 16,409 |
| 2023-10-03 | $34.97 | $34.97 | $34.72 | $34.72 | $34.72 | 3,808 |
| 2023-10-02 | $35.18 | $35.18 | $34.99 | $35.15 | $35.15 | 9,466 |
| 2023-09-29 | $35.46 | $35.47 | $35.10 | $35.19 | $35.19 | 41,957 |
| 2023-09-28 | $34.99 | $35.36 | $34.99 | $35.25 | $35.25 | 3,728 |
| 2023-09-27 | $35.12 | $35.19 | $34.92 | $35.06 | $35.06 | 7,656 |
| 2023-09-26 | $35.31 | $35.31 | $35.02 | $35.06 | $35.06 | 9,821 |
| 2023-09-25 | $35.32 | $35.50 | $35.32 | $35.50 | $35.50 | 5,515 |
| 2023-09-22 | $35.58 | $35.58 | $35.36 | $35.36 | $35.36 | 5,248 |
| 2023-09-21 | $35.66 | $35.71 | $35.49 | $35.49 | $35.49 | 2,856 |
| 2023-09-20 | $36.31 | $36.33 | $36.01 | $36.01 | $36.01 | 1,268 |
| 2023-09-19 | $36.16 | $36.27 | $36.09 | $36.27 | $36.27 | 4,577 |
| 2023-09-18 | $36.30 | $36.42 | $36.30 | $36.32 | $36.32 | 9,551 |
| 2023-09-15 | $36.50 | $36.56 | $36.27 | $36.27 | $36.27 | 3,471 |
| 2023-09-14 | $36.54 | $36.65 | $36.54 | $36.65 | $36.65 | 3,826 |
| 2023-09-13 | $36.40 | $36.47 | $36.36 | $36.37 | $36.37 | 35,584 |
| 2023-09-12 | $36.37 | $36.42 | $36.33 | $36.35 | $36.35 | 11,961 |
| 2023-09-11 | $36.47 | $36.53 | $36.41 | $36.50 | $36.50 | 8,897 |
| 2023-09-08 | $36.40 | $36.40 | $36.25 | $36.29 | $36.29 | 8,772 |
| 2023-09-07 | $36.27 | $36.30 | $36.21 | $36.27 | $36.27 | 4,206 |
| 2023-09-06 | $36.38 | $36.38 | $36.17 | $36.33 | $36.33 | 12,775 |
| 2023-09-05 | $36.59 | $36.59 | $36.50 | $36.53 | $36.53 | 16,734 |
| 2023-09-01 | $36.63 | $36.63 | $36.56 | $36.59 | $36.59 | 7,006 |
| 2023-08-31 | $36.58 | $36.67 | $36.54 | $36.54 | $36.54 | 6,470 |
| 2023-08-30 | $36.55 | $36.62 | $36.51 | $36.56 | $36.56 | 20,608 |
| 2023-08-29 | $36.27 | $36.48 | $36.27 | $36.46 | $36.46 | 12,100 |
| 2023-08-28 | $36.09 | $36.10 | $36.02 | $36.06 | $36.06 | 4,728 |
| 2023-08-25 | $35.85 | $35.98 | $35.65 | $35.93 | $35.93 | 16,712 |
| 2023-08-24 | $36.19 | $36.19 | $35.69 | $35.69 | $35.69 | 12,098 |
| 2023-08-23 | $35.97 | $36.15 | $35.97 | $36.08 | $36.08 | 20,438 |
| 2023-08-22 | $35.89 | $35.90 | $35.76 | $35.79 | $35.79 | 16,251 |
| 2023-08-21 | $35.77 | $35.91 | $35.62 | $35.87 | $35.87 | 37,590 |
| 2023-08-18 | $35.45 | $35.72 | $35.40 | $35.67 | $35.67 | 20,981 |
| 2023-08-17 | $35.88 | $35.94 | $35.65 | $35.68 | $35.68 | 28,875 |
| 2023-08-16 | $36.00 | $36.16 | $35.83 | $35.83 | $35.83 | 93,227 |
| 2023-08-15 | $36.16 | $36.21 | $36.05 | $36.08 | $36.08 | 8,591 |
| 2023-08-14 | $36.19 | $36.36 | $36.19 | $36.32 | $36.32 | 8,052 |
| 2023-08-11 | $36.11 | $36.28 | $36.10 | $36.20 | $36.20 | 4,715 |
| 2023-08-10 | $36.32 | $36.50 | $36.18 | $36.22 | $36.22 | 14,419 |
| 2023-08-09 | $36.19 | $36.41 | $36.14 | $36.25 | $36.25 | 29,158 |
| 2023-08-08 | $36.25 | $36.37 | $36.16 | $36.36 | $36.36 | 12,092 |
| 2023-08-07 | $36.40 | $36.44 | $36.32 | $36.44 | $36.44 | 13,232 |
| 2023-08-04 | $36.49 | $36.59 | $36.21 | $36.22 | $36.22 | 6,245 |
| 2023-08-03 | $36.25 | $36.45 | $36.24 | $36.35 | $36.35 | 17,489 |
| 2023-08-02 | $36.51 | $36.51 | $36.35 | $36.40 | $36.40 | 43,345 |
| 2023-08-01 | $36.65 | $36.77 | $36.64 | $36.71 | $36.71 | 18,977 |
| 2023-07-31 | $36.73 | $36.76 | $36.69 | $36.74 | $36.74 | 4,901 |
| 2023-07-28 | $36.67 | $36.78 | $36.67 | $36.72 | $36.72 | 6,640 |
| 2023-07-27 | $36.85 | $36.85 | $36.53 | $36.53 | $36.53 | 11,234 |
| 2023-07-26 | $36.66 | $36.76 | $36.56 | $36.68 | $36.68 | 23,336 |
| 2023-07-25 | $36.65 | $36.74 | $36.60 | $36.62 | $36.62 | 18,981 |
| 2023-07-24 | $36.61 | $36.66 | $36.56 | $36.62 | $36.62 | 13,026 |
| 2023-07-21 | $36.55 | $36.59 | $36.51 | $36.51 | $36.51 | 12,807 |
| 2023-07-20 | $36.59 | $36.59 | $36.44 | $36.44 | $36.44 | 13,974 |
| 2023-07-19 | $36.58 | $36.68 | $36.56 | $36.64 | $36.64 | 17,653 |
| 2023-07-18 | $36.48 | $36.57 | $36.48 | $36.57 | $36.57 | 4,249 |
| 2023-07-17 | $36.32 | $36.47 | $36.32 | $36.45 | $36.45 | 3,941 |
| 2023-07-14 | $36.49 | $36.49 | $36.30 | $36.34 | $36.34 | 16,356 |
| 2023-07-13 | $36.35 | $36.39 | $36.27 | $36.38 | $36.38 | 77,924 |
| 2023-07-12 | $36.18 | $36.24 | $36.13 | $36.19 | $36.19 | 243,132 |
| 2023-07-11 | $35.90 | $35.99 | $35.84 | $35.98 | $35.98 | 53,847 |
| 2023-07-10 | $35.70 | $35.88 | $35.70 | $35.80 | $35.80 | 10,420 |
| 2023-07-07 | $35.81 | $35.97 | $35.75 | $35.75 | $35.75 | 79,000 |
| 2023-07-06 | $35.70 | $35.83 | $35.64 | $35.80 | $35.80 | 113,687 |
| 2023-07-05 | $35.90 | $36.05 | $35.90 | $36.00 | $36.00 | 8,932 |
| 2023-07-03 | $36.01 | $36.09 | $35.98 | $36.04 | $36.04 | 8,101 |
| 2023-06-30 | $35.98 | $36.04 | $35.95 | $36.04 | $36.04 | 2,499 |
| 2023-06-29 | $35.64 | $35.75 | $35.60 | $35.72 | $35.72 | 9,828 |
| 2023-06-28 | $35.51 | $35.64 | $35.51 | $35.58 | $35.58 | 11,435 |
| 2023-06-27 | $35.34 | $35.62 | $35.34 | $35.57 | $35.57 | 14,624 |
| 2023-06-26 | $35.47 | $35.47 | $35.32 | $35.32 | $35.32 | 11,477 |
| 2023-06-23 | $35.44 | $35.53 | $35.38 | $35.45 | $35.45 | 11,652 |
| 2023-06-22 | $35.48 | $35.56 | $35.43 | $35.56 | $35.56 | 13,469 |
| 2023-06-21 | $35.44 | $35.55 | $35.44 | $35.49 | $35.49 | 15,525 |
| 2023-06-20 | $35.57 | $35.65 | $35.46 | $35.60 | $35.60 | 63,377 |
| 2023-06-16 | $35.82 | $35.86 | $35.65 | $35.72 | $35.72 | 45,434 |
| 2023-06-15 | $35.51 | $35.83 | $35.51 | $35.74 | $35.74 | 20,920 |
| 2023-06-14 | $35.53 | $35.56 | $35.31 | $35.46 | $35.46 | 8,775 |
| 2023-06-13 | $35.45 | $35.50 | $35.43 | $35.44 | $35.44 | 17,169 |
| 2023-06-12 | $35.10 | $35.32 | $35.09 | $35.28 | $35.28 | 18,508 |
| 2023-06-09 | $35.17 | $35.23 | $35.06 | $35.08 | $35.08 | 8,820 |
| 2023-06-08 | $34.92 | $35.09 | $34.89 | $35.04 | $35.04 | 23,970 |
| 2023-06-07 | $34.96 | $34.96 | $34.82 | $34.90 | $34.90 | 77,380 |
| 2023-06-06 | $34.91 | $34.96 | $34.86 | $34.95 | $34.95 | 12,986 |
| 2023-06-05 | $34.89 | $35.00 | $34.84 | $34.89 | $34.89 | 2,512 |
| 2023-06-02 | $34.83 | $34.94 | $34.83 | $34.94 | $34.94 | 33,712 |
| 2023-06-01 | $34.29 | $34.60 | $34.29 | $34.52 | $34.52 | 6,765 |
| 2023-05-31 | $34.19 | $34.35 | $34.19 | $34.31 | $34.31 | 6,866 |
| 2023-05-30 | $34.53 | $34.53 | $34.33 | $34.41 | $34.41 | 3,820 |
| 2023-05-26 | $34.11 | $34.45 | $34.11 | $34.45 | $34.45 | 3,207 |
| 2023-05-25 | $34.06 | $34.11 | $33.97 | $34.10 | $34.10 | 6,842 |
| 2023-05-24 | $33.92 | $33.92 | $33.79 | $33.88 | $33.88 | 36,516 |
| 2023-05-23 | $34.27 | $34.29 | $34.08 | $34.09 | $34.09 | 5,733 |
| 2023-05-22 | $34.31 | $34.45 | $34.31 | $34.38 | $34.38 | 6,008 |
| 2023-05-19 | $34.42 | $34.42 | $34.29 | $34.36 | $34.36 | 6,207 |
| 2023-05-18 | $34.18 | $34.38 | $34.15 | $34.38 | $34.38 | 19,798 |
| 2023-05-17 | $33.86 | $34.15 | $33.86 | $34.15 | $34.15 | 4,638 |
| 2023-05-16 | $33.90 | $33.97 | $33.85 | $33.85 | $33.85 | 15,827 |
| 2023-05-15 | $33.90 | $34.02 | $33.90 | $33.99 | $33.99 | 8,986 |
| 2023-05-12 | $33.95 | $33.95 | $33.79 | $33.92 | $33.92 | 7,152 |
| 2023-05-11 | $33.81 | $33.95 | $33.81 | $33.95 | $33.95 | 5,806 |
| 2023-05-10 | $34.01 | $34.05 | $33.79 | $33.99 | $33.99 | 28,532 |
| 2023-05-09 | $33.82 | $33.93 | $33.82 | $33.87 | $33.87 | 21,511 |
| 2023-05-08 | $33.94 | $34.01 | $33.91 | $33.97 | $33.97 | 11,908 |
| 2023-05-05 | $33.80 | $33.96 | $33.80 | $33.92 | $33.92 | 21,315 |
| 2023-05-04 | $33.56 | $33.59 | $33.45 | $33.49 | $33.49 | 7,777 |
| 2023-05-03 | $33.93 | $33.96 | $33.69 | $33.69 | $33.69 | 5,393 |
| 2023-05-02 | $34.14 | $34.14 | $33.66 | $33.88 | $33.88 | 9,191 |
| 2023-05-01 | $34.08 | $34.25 | $34.08 | $34.16 | $34.16 | 54,935 |
| 2023-04-28 | $33.99 | $34.14 | $33.99 | $34.14 | $34.14 | 2,061 |
| 2023-04-27 | $33.64 | $33.98 | $33.62 | $33.93 | $33.93 | 6,969 |
| 2023-04-26 | $33.62 | $33.65 | $33.41 | $33.47 | $33.47 | 2,910 |
| 2023-04-25 | $33.88 | $33.88 | $33.57 | $33.58 | $33.58 | 17,254 |
| 2023-04-24 | $33.93 | $33.97 | $33.82 | $33.94 | $33.94 | 6,068 |
| 2023-04-21 | $33.98 | $33.98 | $33.79 | $33.90 | $33.90 | 30,158 |
| 2023-04-20 | $33.92 | $34.00 | $33.85 | $33.88 | $33.88 | 14,034 |
| 2023-04-19 | $33.94 | $34.07 | $33.94 | $34.01 | $34.01 | 23,919 |
| 2023-04-18 | $34.08 | $34.08 | $33.91 | $34.02 | $34.02 | 13,162 |
| 2023-04-17 | $33.93 | $33.98 | $33.84 | $33.98 | $33.98 | 5,923 |
| 2023-04-14 | $33.99 | $34.02 | $33.79 | $33.90 | $33.90 | 15,132 |
| 2023-04-13 | $33.74 | $33.99 | $33.74 | $33.93 | $33.93 | 13,853 |
| 2023-04-12 | $33.78 | $33.88 | $33.61 | $33.61 | $33.61 | 54,367 |
| 2023-04-11 | $33.64 | $33.81 | $33.64 | $33.71 | $33.71 | 15,869 |
| 2023-04-10 | $33.52 | $33.67 | $33.49 | $33.67 | $33.67 | 18,256 |
| 2023-04-06 | $33.60 | $33.68 | $33.53 | $33.67 | $33.67 | 10,043 |
| 2023-04-05 | $33.56 | $33.60 | $33.45 | $33.58 | $33.58 | 5,487 |
| 2023-04-04 | $33.77 | $33.77 | $33.58 | $33.62 | $33.62 | 1,279 |
| 2023-04-03 | $33.70 | $33.82 | $33.61 | $33.77 | $33.77 | 24,781 |
| 2023-03-31 | $33.47 | $33.67 | $33.47 | $33.67 | $33.67 | 10,217 |
| 2023-03-30 | $33.34 | $33.38 | $33.19 | $33.32 | $33.32 | 8,757 |
| 2023-03-29 | $33.09 | $33.25 | $33.05 | $33.19 | $33.19 | 11,470 |
| 2023-03-28 | $32.82 | $32.90 | $32.74 | $32.84 | $32.84 | 10,985 |
| 2023-03-27 | $32.97 | $33.02 | $32.88 | $32.89 | $32.89 | 5,968 |
| 2023-03-24 | $32.60 | $32.82 | $32.56 | $32.82 | $32.82 | 15,676 |
| 2023-03-23 | $32.84 | $33.04 | $32.59 | $32.73 | $32.73 | 40,929 |
| 2023-03-22 | $33.08 | $33.11 | $32.71 | $32.71 | $32.71 | 10,813 |
| 2023-03-21 | $32.95 | $33.03 | $32.83 | $33.03 | $33.03 | 7,992 |
| 2023-03-20 | $32.55 | $32.73 | $32.55 | $32.68 | $32.68 | 66,032 |
| 2023-03-17 | $32.71 | $32.75 | $32.42 | $32.49 | $32.49 | 2,880 |
| 2023-03-16 | $32.17 | $32.75 | $32.17 | $32.75 | $32.75 | 18,745 |
| 2023-03-15 | $32.14 | $32.31 | $32.05 | $32.29 | $32.29 | 11,886 |
| 2023-03-14 | $32.52 | $32.60 | $32.28 | $32.48 | $32.48 | 12,963 |
| 2023-03-13 | $31.95 | $32.36 | $31.88 | $32.08 | $32.08 | 15,843 |
| 2023-03-10 | $32.36 | $32.46 | $32.03 | $32.11 | $32.11 | 49,706 |
| 2023-03-09 | $32.99 | $33.04 | $32.46 | $32.46 | $32.46 | 14,597 |
| 2023-03-08 | $32.82 | $32.94 | $32.80 | $32.94 | $32.94 | 9,264 |
| 2023-03-07 | $33.22 | $33.22 | $32.82 | $32.90 | $32.90 | 15,810 |
| 2023-03-06 | $33.34 | $33.40 | $33.24 | $33.29 | $33.29 | 11,904 |
| 2023-03-03 | $32.99 | $33.27 | $32.99 | $33.27 | $33.27 | 15,246 |
| 2023-03-02 | $32.59 | $32.91 | $32.49 | $32.82 | $32.82 | 101,368 |
| 2023-03-01 | $32.75 | $32.76 | $32.61 | $32.66 | $32.66 | 13,248 |
| 2023-02-28 | $32.88 | $32.96 | $32.72 | $32.72 | $32.72 | 283,828 |
| 2023-02-27 | $32.85 | $32.95 | $32.81 | $32.87 | $32.87 | 10,655 |
| 2023-02-24 | $32.73 | $32.73 | $32.61 | $32.71 | $32.71 | 12,083 |
| 2023-02-23 | $33.00 | $33.06 | $32.74 | $32.97 | $32.97 | 40,014 |
| 2023-02-22 | $32.96 | $33.00 | $32.81 | $32.85 | $32.85 | 14,191 |
| 2023-02-21 | $33.12 | $33.12 | $32.87 | $32.93 | $32.93 | 20,637 |
| 2023-02-17 | $33.25 | $33.36 | $33.18 | $33.33 | $33.33 | 19,867 |
| 2023-02-16 | $33.48 | $33.66 | $33.41 | $33.41 | $33.41 | 9,490 |
| 2023-02-15 | $33.56 | $33.72 | $33.56 | $33.70 | $33.70 | 44,221 |
| 2023-02-14 | $33.72 | $33.72 | $33.46 | $33.67 | $33.67 | 13,967 |
| 2023-02-13 | $33.46 | $33.65 | $33.46 | $33.61 | $33.61 | 7,930 |
| 2023-02-10 | $33.30 | $33.44 | $33.21 | $33.41 | $33.41 | 13,458 |
| 2023-02-09 | $33.77 | $33.77 | $33.26 | $33.37 | $33.37 | 20,883 |
| 2023-02-08 | $33.77 | $33.77 | $33.50 | $33.56 | $33.56 | 21,615 |
| 2023-02-07 | $33.49 | $33.86 | $33.40 | $33.78 | $33.78 | 62,383 |
| 2023-02-06 | $33.60 | $33.60 | $33.40 | $33.51 | $33.51 | 62,242 |
| 2023-02-03 | $33.67 | $33.86 | $33.59 | $33.68 | $33.68 | 364,122 |
| 2023-02-02 | $33.92 | $33.98 | $33.74 | $33.87 | $33.87 | 210,809 |
| 2023-02-01 | $33.32 | $33.69 | $33.15 | $33.57 | $33.57 | 27,317 |
| 2023-01-31 | $33.06 | $33.36 | $33.04 | $33.36 | $33.36 | 33,224 |
| 2023-01-30 | $33.15 | $33.26 | $32.98 | $32.98 | $32.98 | 18,978 |
| 2023-01-27 | $33.25 | $33.44 | $33.20 | $33.27 | $33.27 | 27,311 |
| 2023-01-26 | $33.04 | $33.22 | $32.98 | $33.22 | $33.22 | 22,172 |
| 2023-01-25 | $32.71 | $32.96 | $32.57 | $32.94 | $32.94 | 30,495 |
| 2023-01-24 | $32.90 | $32.99 | $32.83 | $32.99 | $32.99 | 37,285 |
| 2023-01-23 | $32.78 | $33.10 | $32.69 | $32.99 | $32.99 | 50,639 |
| 2023-01-20 | $32.39 | $32.70 | $32.26 | $32.65 | $32.65 | 15,615 |
| 2023-01-19 | $32.28 | $32.35 | $32.15 | $32.21 | $32.21 | 15,571 |
| 2023-01-18 | $32.80 | $32.85 | $32.41 | $32.41 | $32.41 | 59,087 |
| 2023-01-17 | $32.80 | $32.88 | $32.70 | $32.76 | $32.76 | 33,813 |
| 2023-01-13 | $32.52 | $32.81 | $32.49 | $32.80 | $32.80 | 23,827 |
| 2023-01-12 | $32.64 | $32.72 | $32.44 | $32.68 | $32.68 | 36,884 |
| 2023-01-11 | $32.36 | $32.58 | $32.31 | $32.53 | $32.53 | 80,437 |
| 2023-01-10 | $32.09 | $32.24 | $32.02 | $32.22 | $32.22 | 53,848 |
| 2023-01-09 | $32.30 | $32.41 | $32.03 | $32.12 | $32.12 | 45,099 |
| 2023-01-06 | $31.81 | $32.16 | $31.59 | $32.10 | $32.10 | 88,769 |
| 2023-01-05 | $31.72 | $31.72 | $31.55 | $31.58 | $31.58 | 23,401 |
| 2023-01-04 | $31.79 | $31.94 | $31.61 | $31.84 | $31.84 | 327,724 |
| 2023-01-03 | $31.81 | $31.91 | $31.43 | $31.61 | $31.61 | 110,102 |
| 2022-12-30 | $31.65 | $31.76 | $31.52 | $31.76 | $31.76 | 61,572 |
| 2022-12-29 | $31.58 | $31.86 | $31.58 | $31.78 | $31.78 | 83,890 |
| 2022-12-28 | $31.67 | $31.76 | $31.34 | $31.43 | $31.43 | 75,400 |
| 2022-12-27 | $31.76 | $31.77 | $31.55 | $31.69 | $31.69 | 127,979 |
| 2022-12-23 | $31.59 | $31.76 | $31.44 | $31.76 | $31.76 | 130,637 |
| 2022-12-22 | $31.81 | $31.81 | $31.26 | $31.62 | $31.62 | 183,197 |
| 2022-12-21 | $31.81 | $31.98 | $31.72 | $31.95 | $31.95 | 1,571,174 |
| 2022-12-20 | $31.56 | $31.67 | $31.44 | $31.58 | $31.58 | 430,569 |
| 2022-12-19 | $31.77 | $31.79 | $31.50 | $31.62 | $31.62 | 1,127,970 |
| 2022-12-16 | $31.86 | $31.93 | $31.60 | $31.80 | $31.80 | 393,631 |
| 2022-12-15 | $32.46 | $32.51 | $31.97 | $32.11 | $32.11 | 146,785 |
| 2022-12-14 | $32.99 | $33.16 | $32.72 | $32.86 | $32.86 | 32,172 |
| 2022-12-13 | $33.48 | $33.48 | $32.81 | $33.00 | $33.00 | 29,156 |
| 2022-12-12 | $32.37 | $32.73 | $32.37 | $32.71 | $32.71 | 16,666 |
| 2022-12-09 | $32.61 | $32.61 | $32.37 | $32.43 | $32.43 | 23,388 |
| 2022-12-08 | $32.43 | $32.60 | $32.39 | $32.53 | $32.53 | 26,677 |
| 2022-12-07 | $32.27 | $32.45 | $32.25 | $32.38 | $32.38 | 17,366 |
| 2022-12-06 | $32.65 | $32.65 | $32.26 | $32.41 | $32.41 | 4,706 |
| 2022-12-05 | $32.95 | $33.00 | $32.71 | $32.77 | $32.77 | 33,789 |
| 2022-12-02 | $32.94 | $33.17 | $32.91 | $33.12 | $33.12 | 17,572 |
| 2022-12-01 | $33.15 | $33.16 | $33.08 | $33.13 | $33.13 | 42,481 |
| 2022-11-30 | $32.43 | $33.11 | $32.35 | $33.11 | $33.11 | 9,235 |
| 2022-11-29 | $32.34 | $32.42 | $32.34 | $32.39 | $32.39 | 4,847 |
| 2022-11-28 | $32.64 | $32.65 | $32.47 | $32.49 | $32.49 | 8,460 |
| 2022-11-25 | $32.85 | $32.90 | $32.82 | $32.85 | $32.85 | 4,715 |
| 2022-11-23 | $32.69 | $32.90 | $32.64 | $32.90 | $32.90 | 247,660 |
| 2022-11-22 | $32.43 | $32.67 | $32.42 | $32.67 | $32.67 | 22,878 |
| 2022-11-21 | $32.27 | $32.38 | $32.23 | $32.31 | $32.31 | 1,233,541 |
| 2022-11-18 | $32.41 | $32.43 | $32.19 | $32.34 | $32.34 | 10,730 |
| 2022-11-17 | $32.09 | $32.21 | $32.08 | $32.21 | $32.21 | 2,901 |
| 2022-11-16 | $32.35 | $32.37 | $32.31 | $32.31 | $32.31 | 4,313 |
| 2022-11-15 | $32.64 | $32.64 | $32.26 | $32.46 | $32.46 | 25,779 |
| 2022-11-14 | $32.45 | $32.54 | $32.28 | $32.28 | $32.28 | 3,234 |
| 2022-11-11 | $32.24 | $32.46 | $32.24 | $32.43 | $32.43 | 15,295 |
| 2022-11-10 | $31.83 | $32.23 | $31.81 | $32.23 | $32.23 | 11,625 |
| 2022-11-09 | $31.24 | $31.24 | $30.91 | $30.91 | $30.91 | 4,578 |
| 2022-11-08 | $31.29 | $31.58 | $31.29 | $31.41 | $31.41 | 6,679 |
| 2022-11-07 | $31.14 | $31.34 | $31.05 | $31.31 | $31.31 | 16,710 |
| 2022-11-04 | $30.95 | $31.06 | $30.62 | $30.96 | $30.96 | 4,228 |
| 2022-11-03 | $30.67 | $30.80 | $30.59 | $30.64 | $30.64 | 10,721 |
| 2022-11-02 | $31.44 | $31.71 | $30.94 | $30.94 | $30.94 | 12,732 |
| 2022-11-01 | $31.58 | $31.58 | $31.47 | $31.54 | $31.54 | 9,331 |
| 2022-10-31 | $31.61 | $31.67 | $31.54 | $31.57 | $31.57 | 41,923 |
| 2022-10-28 | $31.17 | $31.70 | $31.16 | $31.70 | $31.70 | 5,373 |
| 2022-10-27 | $31.34 | $31.46 | $31.14 | $31.14 | $31.14 | 3,284 |
| 2022-10-26 | $31.37 | $31.55 | $31.25 | $31.28 | $31.28 | 90,212 |
| 2022-10-25 | $31.26 | $31.48 | $31.22 | $31.41 | $31.41 | 13,606 |
| 2022-10-24 | $30.91 | $31.09 | $30.75 | $31.02 | $31.02 | 34,028 |
| 2022-10-21 | $30.30 | $30.79 | $30.30 | $30.78 | $30.78 | 6,995 |
| 2022-10-20 | $30.57 | $30.57 | $30.18 | $30.24 | $30.24 | 3,064 |
| 2022-10-19 | $30.48 | $30.56 | $30.34 | $30.40 | $30.40 | 2,629 |
| 2022-10-18 | $30.81 | $30.81 | $30.35 | $30.52 | $30.52 | 4,743 |
| 2022-10-17 | $30.08 | $30.30 | $30.08 | $30.24 | $30.24 | 3,956 |
| 2022-10-14 | $30.43 | $30.43 | $29.61 | $29.61 | $29.61 | 15,136 |
| 2022-10-13 | $29.34 | $30.26 | $29.24 | $30.17 | $30.17 | 21,280 |
| 2022-10-12 | $29.69 | $29.72 | $29.60 | $29.60 | $29.60 | 11,317 |
| 2022-10-11 | $29.56 | $29.97 | $29.43 | $29.63 | $29.63 | 33,809 |
| 2022-10-10 | $29.91 | $29.92 | $29.77 | $29.82 | $29.82 | 9,111 |
| 2022-10-07 | $30.21 | $30.23 | $29.94 | $29.98 | $29.98 | 6,996 |
| 2022-10-06 | $30.73 | $30.84 | $30.68 | $30.68 | $30.68 | 6,062 |
| 2022-10-05 | $30.81 | $31.02 | $30.57 | $30.90 | $30.90 | 17,689 |
| 2022-10-04 | $30.65 | $30.99 | $30.65 | $30.96 | $30.96 | 23,361 |
| 2022-10-03 | $29.89 | $30.38 | $29.82 | $30.24 | $30.24 | 8,202 |
| 2022-09-30 | $29.97 | $30.08 | $29.64 | $29.64 | $29.64 | 21,750 |
| 2022-09-29 | $29.94 | $30.03 | $29.76 | $29.98 | $29.98 | 73,657 |
| 2022-09-28 | $30.07 | $30.51 | $30.07 | $30.51 | $30.51 | 2,316 |
| 2022-09-27 | $30.30 | $30.30 | $29.86 | $30.04 | $30.04 | 10,925 |
| 2022-09-26 | $30.01 | $30.19 | $30.01 | $30.09 | $30.09 | 8,513 |
| 2022-09-23 | $30.43 | $30.43 | $30.10 | $30.36 | $30.36 | 13,865 |
| 2022-09-22 | $30.71 | $30.83 | $30.65 | $30.73 | $30.73 | 9,995 |
| 2022-09-21 | $31.43 | $31.45 | $30.93 | $30.93 | $30.93 | 1,050,119 |
| 2022-09-20 | $31.26 | $31.36 | $31.12 | $31.25 | $31.25 | 47,947 |
| 2022-09-19 | $31.27 | $31.51 | $31.27 | $31.51 | $31.51 | 2,126 |
| 2022-09-16 | $31.27 | $31.35 | $31.17 | $31.33 | $31.33 | 3,081 |
| 2022-09-15 | $31.67 | $31.68 | $31.46 | $31.51 | $31.51 | 5,884 |
| 2022-09-14 | $31.75 | $31.75 | $31.65 | $31.69 | $31.69 | 3,140 |
| 2022-09-13 | $32.14 | $32.14 | $31.61 | $31.61 | $31.61 | 10,710 |
| 2022-09-12 | $32.51 | $32.53 | $32.44 | $32.49 | $32.49 | 6,960 |
| 2022-09-09 | $32.17 | $32.37 | $32.17 | $32.29 | $32.29 | 34,894 |
| 2022-09-08 | $31.73 | $32.01 | $31.72 | $32.01 | $32.01 | 8,241 |
| 2022-09-07 | $31.53 | $31.88 | $31.53 | $31.84 | $31.84 | 7,606 |
| 2022-09-06 | $31.57 | $31.63 | $31.42 | $31.47 | $31.47 | 8,265 |
| 2022-09-02 | $31.91 | $32.03 | $31.54 | $31.54 | $31.54 | 8,770 |
| 2022-09-01 | $31.57 | $31.73 | $31.47 | $31.73 | $31.73 | 48,309 |
| 2022-08-31 | $31.82 | $31.88 | $31.70 | $31.75 | $31.75 | 7,736 |
| 2022-08-30 | $31.92 | $31.92 | $31.75 | $31.81 | $31.81 | 7,916 |
| 2022-08-29 | $32.02 | $32.12 | $31.96 | $32.04 | $32.04 | 18,860 |
| 2022-08-26 | $32.83 | $32.83 | $32.14 | $32.14 | $32.14 | 15,754 |
| 2022-08-25 | $32.57 | $32.72 | $32.53 | $32.72 | $32.72 | 38,374 |
| 2022-08-24 | $32.47 | $32.51 | $32.40 | $32.40 | $32.40 | 658,518 |
| 2022-08-23 | $32.49 | $32.49 | $32.37 | $32.43 | $32.43 | 49,404 |
| 2022-08-22 | $32.56 | $32.57 | $32.39 | $32.47 | $32.47 | 8,616 |
| 2022-08-19 | $32.99 | $33.00 | $32.85 | $32.87 | $32.87 | 4,570 |
| 2022-08-18 | $33.07 | $33.11 | $33.07 | $33.11 | $33.11 | 1,260 |
| 2022-08-17 | $33.01 | $33.16 | $33.00 | $33.06 | $33.06 | 10,978 |
| 2022-08-16 | $33.13 | $33.27 | $33.13 | $33.22 | $33.22 | 34,144 |
| 2022-08-15 | $32.96 | $33.21 | $32.96 | $33.17 | $33.17 | 6,477 |
| 2022-08-12 | $32.92 | $33.10 | $32.88 | $33.10 | $33.10 | 4,556 |
| 2022-08-11 | $32.91 | $32.95 | $32.77 | $32.77 | $32.77 | 2,594 |
| 2022-08-10 | $32.72 | $32.82 | $32.72 | $32.79 | $32.79 | 4,678 |
| 2022-08-09 | $32.41 | $32.41 | $32.34 | $32.37 | $32.37 | 1,859 |
| 2022-08-08 | $32.51 | $32.51 | $32.48 | $32.48 | $32.48 | 535 |
| 2022-08-05 | $32.39 | $32.49 | $32.39 | $32.49 | $32.49 | 2,326 |
| 2022-08-04 | $32.46 | $32.51 | $32.45 | $32.48 | $32.48 | 14,563 |
| 2022-08-03 | $32.34 | $32.59 | $32.34 | $32.51 | $32.51 | 9,394 |
| 2022-08-02 | $32.32 | $32.38 | $32.23 | $32.23 | $32.23 | 948 |
| 2022-08-01 | $32.29 | $32.44 | $32.29 | $32.36 | $32.36 | 3,145 |
| 2022-07-29 | $32.30 | $32.46 | $32.30 | $32.44 | $32.44 | 17,334 |
| 2022-07-28 | $31.94 | $32.12 | $31.94 | $32.12 | $32.12 | 584 |
| 2022-07-27 | $31.51 | $31.97 | $31.51 | $31.93 | $31.93 | 5,611 |
| 2022-07-26 | $31.41 | $31.44 | $31.37 | $31.37 | $31.37 | 1,816 |
| 2022-07-25 | $31.57 | $31.59 | $31.50 | $31.59 | $31.59 | 6,012 |
| 2022-07-22 | $31.76 | $31.76 | $31.44 | $31.55 | $31.55 | 7,987 |
| 2022-07-21 | $31.47 | $31.73 | $31.44 | $31.73 | $31.73 | 10,137 |
| 2022-07-20 | $31.43 | $31.60 | $31.43 | $31.56 | $31.56 | 380,572 |
| 2022-07-19 | $31.05 | $31.43 | $31.05 | $31.43 | $31.43 | 5,527 |
| 2022-07-18 | $31.18 | $31.19 | $30.79 | $30.86 | $30.86 | 8,023 |
| 2022-07-15 | $30.86 | $31.02 | $30.85 | $31.01 | $31.01 | 15,787 |
| 2022-07-14 | $30.22 | $30.63 | $30.22 | $30.62 | $30.62 | 1,219 |
| 2022-07-13 | $30.69 | $30.81 | $30.65 | $30.69 | $30.69 | 5,009 |
| 2022-07-12 | $30.98 | $31.00 | $30.77 | $30.77 | $30.77 | 3,059 |
| 2022-07-11 | $31.07 | $31.09 | $30.93 | $30.93 | $30.93 | 15,372 |
| 2022-07-08 | $31.18 | $31.22 | $31.17 | $31.17 | $31.17 | 6,398 |
| 2022-07-07 | $31.08 | $31.22 | $31.08 | $31.19 | $31.19 | 8,843 |
| 2022-07-06 | $30.78 | $30.91 | $30.75 | $30.91 | $30.91 | 5,521 |
| 2022-07-05 | $30.38 | $30.76 | $30.36 | $30.76 | $30.76 | 10,335 |
| 2022-07-01 | $30.51 | $30.74 | $30.34 | $30.74 | $30.74 | 21,058 |
| 2022-06-30 | $30.35 | $30.64 | $30.25 | $30.47 | $30.47 | 51,017 |
| 2022-06-29 | $30.72 | $30.75 | $30.58 | $30.68 | $30.68 | 7,742 |
| 2022-06-28 | $31.34 | $31.37 | $30.71 | $30.74 | $30.74 | 27,567 |
| 2022-06-27 | $31.20 | $31.22 | $31.07 | $31.13 | $31.13 | 13,294 |
| 2022-06-24 | $30.69 | $31.14 | $30.69 | $31.14 | $31.14 | 15,990 |
| 2022-06-23 | $30.45 | $30.53 | $30.26 | $30.52 | $30.52 | 108,085 |
| 2022-06-22 | $30.25 | $30.54 | $30.25 | $30.36 | $30.36 | 7,000 |
| 2022-06-21 | $30.15 | $30.41 | $30.15 | $30.32 | $30.32 | 52,159 |
| 2022-06-17 | $29.91 | $29.98 | $29.75 | $29.84 | $29.84 | 2,298 |
| 2022-06-16 | $30.01 | $30.01 | $29.61 | $29.71 | $29.71 | 15,998 |
| 2022-06-15 | $30.31 | $30.54 | $30.19 | $30.44 | $30.44 | 113,262 |
| 2022-06-14 | $30.13 | $30.18 | $29.93 | $30.11 | $30.11 | 18,315 |
| 2022-06-13 | $30.56 | $30.56 | $30.12 | $30.12 | $30.12 | 12,933 |
| 2022-06-10 | $31.31 | $31.32 | $31.03 | $31.07 | $31.07 | 5,626 |
| 2022-06-09 | $32.08 | $32.08 | $31.67 | $31.67 | $31.67 | 7,052 |
| 2022-06-08 | $32.24 | $32.31 | $32.07 | $32.15 | $32.15 | 17,288 |
| 2022-06-07 | $31.89 | $32.35 | $31.89 | $32.29 | $32.29 | 296,427 |
| 2022-06-06 | $32.16 | $32.23 | $32.06 | $32.10 | $32.10 | 11,533 |
| 2022-06-03 | $32.10 | $32.11 | $32.02 | $32.02 | $32.02 | 2,843 |
| 2022-06-02 | $31.90 | $32.36 | $31.90 | $32.36 | $32.36 | 15,538 |
| 2022-06-01 | $32.18 | $32.18 | $31.91 | $32.01 | $32.01 | 979 |
| 2022-05-31 | $32.07 | $32.33 | $32.05 | $32.13 | $32.13 | 6,785 |
| 2022-05-27 | $32.15 | $32.28 | $32.09 | $32.27 | $32.27 | 21,432 |
| 2022-05-26 | $31.52 | $31.86 | $31.52 | $31.78 | $31.78 | 53,020 |
| 2022-05-25 | $31.01 | $31.45 | $31.01 | $31.42 | $31.42 | 28,777 |
| 2022-05-24 | $31.07 | $31.22 | $30.80 | $31.19 | $31.19 | 21,645 |
| 2022-05-23 | $31.12 | $31.35 | $31.05 | $31.31 | $31.31 | 62,532 |
| 2022-05-20 | $30.99 | $30.99 | $30.52 | $30.95 | $30.95 | 40,949 |
| 2022-05-19 | $30.71 | $31.11 | $30.71 | $30.87 | $30.87 | 118,896 |
| 2022-05-18 | $31.55 | $31.62 | $31.00 | $31.01 | $31.01 | 62,908 |
| 2022-05-17 | $31.75 | $31.92 | $31.69 | $31.90 | $31.90 | 38,923 |
| 2022-05-16 | $31.35 | $31.66 | $31.35 | $31.45 | $31.45 | 39,385 |
| 2022-05-13 | $31.19 | $31.62 | $31.19 | $31.53 | $31.53 | 32,072 |
| 2022-05-12 | $30.85 | $31.17 | $30.69 | $31.01 | $31.01 | 14,991 |
| 2022-05-11 | $31.30 | $31.61 | $31.08 | $31.11 | $31.11 | 37,622 |
| 2022-05-10 | $31.59 | $31.61 | $31.16 | $31.35 | $31.35 | 73,420 |
| 2022-05-09 | $31.70 | $31.72 | $31.26 | $31.26 | $31.26 | 101,699 |
| 2022-05-06 | $31.85 | $32.09 | $31.72 | $31.93 | $31.93 | 129,893 |
| 2022-05-05 | $32.76 | $32.76 | $31.92 | $32.13 | $32.13 | 38,822 |
| 2022-05-04 | $32.36 | $32.93 | $32.16 | $32.88 | $32.88 | 61,693 |
| 2022-05-03 | $32.21 | $32.34 | $32.15 | $32.29 | $32.29 | 38,108 |
| 2022-05-02 | $31.97 | $32.14 | $31.66 | $32.08 | $32.08 | 42,150 |
| 2022-04-29 | $32.65 | $32.75 | $31.96 | $31.96 | $31.96 | 14,678 |
| 2022-04-28 | $32.33 | $32.91 | $32.30 | $32.82 | $32.82 | 65,639 |
| 2022-04-27 | $32.49 | $32.55 | $32.24 | $32.27 | $32.27 | 21,743 |
| 2022-04-26 | $32.79 | $32.79 | $32.25 | $32.25 | $32.25 | 32,969 |
| 2022-04-25 | $32.51 | $32.90 | $32.36 | $32.89 | $32.89 | 44,154 |
| 2022-04-22 | $33.36 | $33.36 | $32.73 | $32.75 | $32.75 | 20,213 |
| 2022-04-21 | $33.98 | $33.98 | $33.34 | $33.38 | $33.38 | 27,775 |
| 2022-04-20 | $33.74 | $33.87 | $33.67 | $33.67 | $33.67 | 49,569 |
| 2022-04-19 | $33.52 | $33.76 | $33.52 | $33.76 | $33.76 | 23,715 |
| 2022-04-18 | $33.23 | $33.44 | $33.23 | $33.34 | $33.34 | 13,836 |
| 2022-04-14 | $33.62 | $33.62 | $33.37 | $33.37 | $33.37 | 7,568 |
| 2022-04-13 | $33.46 | $33.68 | $33.43 | $33.65 | $33.65 | 23,240 |
| 2022-04-12 | $33.60 | $33.69 | $33.30 | $33.35 | $33.35 | 11,822 |
| 2022-04-11 | $33.63 | $33.63 | $33.40 | $33.40 | $33.40 | 13,010 |
| 2022-04-08 | $33.89 | $33.90 | $33.68 | $33.79 | $33.79 | 17,168 |
| 2022-04-07 | $33.78 | $33.97 | $33.66 | $33.91 | $33.91 | 33,280 |
| 2022-04-06 | $33.79 | $33.87 | $33.65 | $33.80 | $33.80 | 80,875 |
| 2022-04-05 | $34.30 | $34.30 | $33.98 | $33.98 | $33.98 | 23,437 |
| 2022-04-04 | $34.17 | $34.32 | $34.17 | $34.31 | $34.31 | 20,622 |
| 2022-04-01 | $34.07 | $34.07 | $33.93 | $34.06 | $34.06 | 18,867 |
| 2022-03-31 | $34.35 | $34.35 | $34.00 | $34.01 | $34.01 | 37,026 |
| 2022-03-30 | $34.51 | $34.53 | $34.31 | $34.37 | $34.37 | 30,116 |
| 2022-03-29 | $34.43 | $34.49 | $34.30 | $34.49 | $34.49 | 29,418 |
| 2022-03-28 | $34.04 | $34.22 | $33.99 | $34.22 | $34.22 | 30,040 |
| 2022-03-25 | $34.05 | $34.07 | $33.95 | $34.05 | $34.05 | 9,520 |
| 2022-03-24 | $33.78 | $33.99 | $33.70 | $33.94 | $33.94 | 9,123 |
| 2022-03-23 | $33.79 | $33.89 | $33.60 | $33.60 | $33.60 | 336,894 |
| 2022-03-22 | $33.79 | $33.96 | $33.79 | $33.93 | $33.93 | 37,248 |
| 2022-03-21 | $33.65 | $33.75 | $33.55 | $33.65 | $33.65 | 30,719 |
| 2022-03-18 | $33.49 | $33.67 | $33.43 | $33.67 | $33.67 | 41,466 |
| 2022-03-17 | $33.10 | $33.42 | $33.05 | $33.42 | $33.42 | 76,205 |
| 2022-03-16 | $32.86 | $33.06 | $32.63 | $33.06 | $33.06 | 35,293 |
| 2022-03-15 | $32.35 | $32.65 | $32.27 | $32.61 | $32.61 | 10,172 |
| 2022-03-14 | $32.22 | $32.45 | $32.11 | $32.14 | $32.14 | 40,943 |
| 2022-03-11 | $32.80 | $32.80 | $32.28 | $32.30 | $32.30 | 221,202 |
| 2022-03-10 | $32.48 | $32.63 | $32.42 | $32.61 | $32.61 | 27,505 |
| 2022-03-09 | $32.59 | $32.77 | $32.58 | $32.68 | $32.68 | 27,865 |
| 2022-03-08 | $32.32 | $32.69 | $32.08 | $32.12 | $32.12 | 16,550 |
| 2022-03-07 | $32.95 | $32.96 | $32.25 | $32.29 | $32.29 | 28,021 |
| 2022-03-04 | $32.97 | $33.00 | $32.71 | $32.92 | $32.92 | 14,972 |
| 2022-03-03 | $33.38 | $33.38 | $33.13 | $33.13 | $33.13 | 9,143 |
| 2022-03-02 | $33.00 | $33.36 | $32.98 | $33.31 | $33.31 | 26,857 |
| 2022-03-01 | $33.21 | $33.21 | $32.74 | $32.85 | $32.85 | 32,797 |
| 2022-02-28 | $33.03 | $33.26 | $32.95 | $33.20 | $33.20 | 16,158 |
| 2022-02-25 | $32.94 | $33.26 | $32.80 | $33.23 | $33.23 | 18,921 |
| 2022-02-24 | $31.97 | $32.77 | $31.97 | $32.73 | $32.73 | 106,919 |
| 2022-02-23 | $33.04 | $33.05 | $32.40 | $32.40 | $32.40 | 51,666 |
| 2022-02-22 | $33.01 | $33.08 | $32.65 | $32.79 | $32.79 | 30,547 |
| 2022-02-18 | $33.25 | $33.28 | $32.99 | $33.02 | $33.02 | 17,528 |
| 2022-02-17 | $33.55 | $33.56 | $33.20 | $33.20 | $33.20 | 38,132 |
| 2022-02-16 | $33.60 | $33.80 | $33.53 | $33.74 | $33.74 | 47,674 |
| 2022-02-15 | $33.56 | $33.69 | $33.56 | $33.66 | $33.66 | 19,619 |
| 2022-02-14 | $33.40 | $33.41 | $33.10 | $33.26 | $33.26 | 20,680 |
| 2022-02-11 | $33.86 | $33.87 | $33.33 | $33.33 | $33.33 | 57,042 |
| 2022-02-10 | $34.00 | $34.29 | $33.73 | $33.76 | $33.76 | 36,330 |
| 2022-02-09 | $34.20 | $34.30 | $34.20 | $34.26 | $34.26 | 31,054 |
| 2022-02-08 | $33.71 | $33.93 | $33.68 | $33.88 | $33.88 | 47,667 |
| 2022-02-07 | $33.86 | $33.92 | $33.71 | $33.75 | $33.75 | 29,686 |
| 2022-02-04 | $33.73 | $33.98 | $33.59 | $33.86 | $33.86 | 40,869 |
| 2022-02-03 | $34.00 | $34.03 | $33.68 | $33.70 | $33.70 | 45,538 |
| 2022-02-02 | $34.23 | $34.31 | $34.07 | $34.31 | $34.31 | 33,672 |
| 2022-02-01 | $33.96 | $34.08 | $33.76 | $34.07 | $34.07 | 200,553 |
| 2022-01-31 | $33.49 | $33.92 | $33.49 | $33.90 | $33.90 | 75,585 |
| 2022-01-28 | $32.78 | $33.41 | $32.73 | $33.41 | $33.41 | 28,633 |
| 2022-01-27 | $33.29 | $33.42 | $32.84 | $32.92 | $32.92 | 199,959 |
| 2022-01-26 | $33.39 | $33.58 | $32.83 | $32.89 | $32.89 | 246,612 |
| 2022-01-25 | $33.08 | $33.33 | $32.70 | $32.99 | $32.99 | 780,200 |
| 2022-01-24 | $32.96 | $33.34 | $32.27 | $33.34 | $33.34 | 89,232 |
| 2022-01-21 | $33.62 | $33.75 | $33.28 | $33.31 | $33.31 | 338,250 |
| 2022-01-20 | $34.12 | $34.28 | $33.68 | $33.68 | $33.68 | 76,301 |
| 2022-01-19 | $34.26 | $34.32 | $33.94 | $33.99 | $33.99 | 636,222 |
| 2022-01-18 | $34.46 | $34.46 | $34.13 | $34.13 | $34.13 | 63,275 |
| 2022-01-14 | $34.40 | $34.62 | $34.35 | $34.62 | $34.62 | 506,615 |
| 2022-01-13 | $34.94 | $34.94 | $34.53 | $34.55 | $34.55 | 53,603 |
| 2022-01-12 | $34.92 | $34.92 | $34.82 | $34.87 | $34.87 | 35,798 |
| 2022-01-11 | $34.55 | $34.81 | $34.51 | $34.81 | $34.81 | 46,393 |
| 2022-01-10 | $34.39 | $34.58 | $34.20 | $34.58 | $34.58 | 124,709 |
| 2022-01-07 | $34.71 | $34.74 | $34.54 | $34.55 | $34.55 | 77,149 |
| 2022-01-06 | $34.68 | $34.78 | $34.56 | $34.65 | $34.65 | 41,532 |
| 2022-01-05 | $35.11 | $35.11 | $34.69 | $34.71 | $34.71 | 94,258 |
| 2022-01-04 | $35.22 | $35.22 | $35.03 | $35.10 | $35.10 | 55,528 |
| 2022-01-03 | $35.05 | $35.14 | $34.98 | $35.08 | $35.08 | 101,123 |
| 2021-12-31 | $35.03 | $35.05 | $34.96 | $34.97 | $34.97 | 75,762 |
| 2021-12-30 | $35.12 | $35.12 | $34.99 | $35.01 | $35.01 | 61,115 |
| 2021-12-29 | $35.03 | $35.10 | $35.01 | $35.07 | $35.07 | 89,876 |
| 2021-12-28 | $35.05 | $35.10 | $34.98 | $35.01 | $35.01 | 43,506 |
| 2021-12-27 | $34.95 | $35.02 | $34.94 | $35.01 | $35.01 | 49,349 |
| 2021-12-23 | $34.78 | $34.83 | $34.74 | $34.77 | $34.77 | 30,014 |
| 2021-12-22 | $34.43 | $34.67 | $34.43 | $34.67 | $34.67 | 658,495 |
| 2021-12-21 | $35.00 | $35.00 | $34.11 | $34.43 | $34.43 | 209,431 |
| 2021-12-20 | $34.31 | $34.33 | $33.81 | $34.05 | $34.05 | 184,865 |
| 2021-12-17 | $34.21 | $34.31 | $34.21 | $34.31 | $34.31 | 182,168 |
| 2021-12-16 | $34.30 | $34.32 | $34.28 | $34.28 | $34.28 | 19,216 |
| 2021-12-15 | $34.32 | $34.33 | $34.31 | $34.33 | $34.33 | 15,600 |
| 2021-12-14 | $34.31 | $34.32 | $34.29 | $34.31 | $34.31 | 2,854 |
| 2021-12-13 | $34.33 | $34.33 | $34.28 | $34.28 | $34.28 | 6,357 |
| 2021-12-10 | $34.27 | $34.31 | $34.27 | $34.31 | $34.31 | 1,367 |
| 2021-12-09 | $34.31 | $34.31 | $34.23 | $34.27 | $34.27 | 5,176 |
| 2021-12-08 | $34.30 | $34.30 | $34.21 | $34.26 | $34.26 | 9,064 |
| 2021-12-07 | $34.20 | $34.27 | $34.19 | $34.23 | $34.23 | 13,527 |
| 2021-12-06 | $34.17 | $34.17 | $34.11 | $34.17 | $34.17 | 5,737 |
| 2021-12-03 | $34.12 | $34.12 | $33.98 | $34.04 | $34.04 | 22,435 |
| 2021-12-02 | $34.05 | $34.20 | $34.05 | $34.14 | $34.14 | 7,451 |
| 2021-12-01 | $34.23 | $34.23 | $34.07 | $34.07 | $34.07 | 6,484 |
| 2021-11-30 | $34.20 | $34.21 | $34.13 | $34.13 | $34.13 | 2,016 |
| 2021-11-29 | $34.17 | $34.21 | $34.13 | $34.16 | $34.16 | 6,165 |
| 2021-11-26 | $34.10 | $34.11 | $34.06 | $34.11 | $34.11 | 4,731 |
| 2021-11-24 | $34.17 | $34.22 | $34.11 | $34.11 | $34.11 | 146,676 |
| 2021-11-23 | $34.26 | $34.26 | $34.18 | $34.22 | $34.22 | 47,628 |
| 2021-11-22 | $34.27 | $34.27 | $34.19 | $34.21 | $34.21 | 3,687 |
| 2021-11-19 | $34.21 | $34.21 | $34.12 | $34.15 | $34.15 | 34,047 |
| 2021-11-18 | $34.27 | $34.27 | $34.22 | $34.22 | $34.22 | 468 |
| 2021-11-17 | $34.23 | $34.27 | $34.23 | $34.27 | $34.27 | 14,774 |
| 2021-11-16 | $34.26 | $34.26 | $34.19 | $34.22 | $34.22 | 389 |
| 2021-11-15 | $34.17 | $34.21 | $34.16 | $34.16 | $34.16 | 4,060 |
| 2021-11-12 | $34.17 | $34.20 | $34.16 | $34.20 | $34.20 | 1,072 |
| 2021-11-11 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 87 |
| 2021-11-10 | $34.18 | $34.18 | $34.15 | $34.15 | $34.15 | 73,694 |
| 2021-11-09 | $34.23 | $34.23 | $34.12 | $34.17 | $34.17 | 2,252 |
| 2021-11-08 | $34.15 | $34.19 | $34.13 | $34.19 | $34.19 | 7,150 |
| 2021-11-05 | $34.17 | $34.17 | $34.16 | $34.16 | $34.16 | 5,120 |
| 2021-11-04 | $34.14 | $34.21 | $34.09 | $34.17 | $34.17 | 38,525 |
| 2021-11-03 | $34.11 | $34.18 | $34.11 | $34.18 | $34.18 | 2,348 |
| 2021-11-02 | $34.11 | $34.14 | $34.11 | $34.13 | $34.13 | 4,267 |
| 2021-11-01 | $34.08 | $34.12 | $34.04 | $34.10 | $34.10 | 5,421 |
| 2021-10-29 | $34.04 | $34.13 | $34.01 | $34.08 | $34.08 | 8,213 |
| 2021-10-28 | $34.08 | $34.11 | $34.07 | $34.11 | $34.11 | 2,453 |
| 2021-10-27 | $34.05 | $34.10 | $34.05 | $34.07 | $34.07 | 3,660 |
| 2021-10-26 | $34.13 | $34.14 | $34.08 | $34.11 | $34.11 | 3,250 |
| 2021-10-25 | $34.08 | $34.10 | $34.05 | $34.09 | $34.09 | 7,680 |
| 2021-10-22 | $34.03 | $34.08 | $34.03 | $34.08 | $34.08 | 550 |
| 2021-10-21 | $34.08 | $34.08 | $34.00 | $34.05 | $34.05 | 14,443 |
| 2021-10-20 | $34.01 | $34.08 | $34.01 | $34.06 | $34.06 | 2,240 |
| 2021-10-19 | $33.95 | $34.08 | $33.95 | $34.04 | $34.04 | 31,649 |
| 2021-10-18 | $33.97 | $33.99 | $33.94 | $33.99 | $33.99 | 879 |
| 2021-10-15 | $33.93 | $33.94 | $33.93 | $33.94 | $33.94 | 451 |
| 2021-10-14 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 213 |
| 2021-10-13 | $33.69 | $33.76 | $33.69 | $33.76 | $33.76 | 2,750 |
| 2021-10-12 | $33.69 | $33.73 | $33.65 | $33.69 | $33.69 | 1,809 |
| 2021-10-11 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 349 |
| 2021-10-08 | $33.66 | $33.74 | $33.66 | $33.74 | $33.74 | 2,463 |
| 2021-10-07 | $33.70 | $33.82 | $33.66 | $33.69 | $33.69 | 53,865 |
| 2021-10-06 | $33.48 | $33.62 | $33.48 | $33.62 | $33.62 | 1,699 |
| 2021-10-05 | $33.60 | $33.63 | $33.60 | $33.61 | $33.61 | 5,295 |
| 2021-10-04 | $33.40 | $33.44 | $33.40 | $33.44 | $33.44 | 875 |
| 2021-10-01 | $33.61 | $33.67 | $33.61 | $33.61 | $33.61 | 1,251 |
| 2021-09-30 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 160 |
| 2021-09-29 | $33.59 | $33.60 | $33.54 | $33.55 | $33.55 | 2,115 |
| 2021-09-28 | $33.64 | $33.64 | $33.55 | $33.56 | $33.56 | 3,242 |
| 2021-09-27 | $33.77 | $33.80 | $33.73 | $33.73 | $33.73 | 3,481 |
| 2021-09-24 | $33.77 | $33.77 | $33.74 | $33.75 | $33.75 | 908 |
| 2021-09-23 | $33.70 | $33.76 | $33.70 | $33.76 | $33.76 | 3,615 |
| 2021-09-22 | $33.51 | $33.62 | $33.51 | $33.59 | $33.59 | 2,279 |
| 2021-09-21 | $33.55 | $33.55 | $33.42 | $33.48 | $33.48 | 4,702 |
| 2021-09-20 | $33.39 | $33.42 | $33.23 | $33.42 | $33.42 | 7,694 |
| 2021-09-17 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 210 |
| 2021-09-16 | $33.80 | $33.81 | $33.71 | $33.75 | $33.75 | 1,717 |
| 2021-09-15 | $33.70 | $33.78 | $33.69 | $33.77 | $33.77 | 5,735 |
| 2021-09-14 | $33.64 | $33.67 | $33.62 | $33.67 | $33.67 | 1,210 |
| 2021-09-13 | $33.66 | $33.69 | $33.65 | $33.69 | $33.69 | 1,292 |
| 2021-09-10 | $33.73 | $33.76 | $33.69 | $33.69 | $33.69 | 1,307 |
| 2021-09-09 | $33.82 | $33.82 | $33.72 | $33.75 | $33.75 | 790 |
| 2021-09-08 | $33.79 | $33.79 | $33.70 | $33.74 | $33.74 | 790 |
| 2021-09-07 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 257 |
| 2021-09-03 | $33.79 | $33.79 | $33.77 | $33.78 | $33.78 | 2,713 |
| 2021-09-02 | $33.78 | $33.78 | $33.77 | $33.78 | $33.78 | 2,644 |
| 2021-09-01 | $33.75 | $33.78 | $33.73 | $33.77 | $33.77 | 52,855 |
| 2021-08-31 | $33.73 | $33.77 | $33.70 | $33.75 | $33.75 | 21,534 |
| 2021-08-30 | $33.76 | $33.83 | $33.76 | $33.79 | $33.79 | 3,465 |
| 2021-08-27 | $33.68 | $33.77 | $33.68 | $33.74 | $33.74 | 3,950 |
| 2021-08-26 | $33.72 | $33.72 | $33.62 | $33.66 | $33.66 | 7,976 |
| 2021-08-25 | $33.65 | $33.74 | $33.62 | $33.71 | $33.71 | 37,243 |
| 2021-08-24 | $33.69 | $33.72 | $33.64 | $33.68 | $33.68 | 53,895 |
| 2021-08-23 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 134 |
| 2021-08-20 | $33.51 | $33.53 | $33.51 | $33.53 | $33.53 | 42,636 |
| 2021-08-19 | $33.45 | $33.49 | $33.45 | $33.49 | $33.49 | 4,507 |
| 2021-08-18 | $33.59 | $33.59 | $33.50 | $33.50 | $33.50 | 423 |
| 2021-08-17 | $33.57 | $33.59 | $33.57 | $33.59 | $33.59 | 305 |
| 2021-08-16 | $33.56 | $33.67 | $33.56 | $33.67 | $33.67 | 1,448 |
| 2021-08-13 | $33.69 | $33.69 | $33.66 | $33.66 | $33.66 | 173 |
| 2021-08-12 | $33.66 | $33.67 | $33.63 | $33.65 | $33.65 | 708 |
| 2021-08-11 | $33.56 | $33.61 | $33.54 | $33.59 | $33.59 | 4,655 |
| 2021-08-10 | $33.54 | $33.58 | $33.51 | $33.56 | $33.56 | 10,858 |
| 2021-08-09 | $33.51 | $33.59 | $33.49 | $33.52 | $33.52 | 4,481 |
| 2021-08-06 | $33.59 | $33.59 | $33.51 | $33.56 | $33.56 | 1,201 |
| 2021-08-05 | $33.48 | $33.53 | $33.48 | $33.53 | $33.53 | 1,061 |
| 2021-08-04 | $33.52 | $33.52 | $33.43 | $33.46 | $33.46 | 975 |
| 2021-08-03 | $33.49 | $33.53 | $33.49 | $33.50 | $33.50 | 954 |
| 2021-08-02 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 480 |
| 2021-07-30 | $33.37 | $33.46 | $33.37 | $33.41 | $33.41 | 3,020 |
| 2021-07-29 | $33.46 | $33.50 | $33.46 | $33.50 | $33.50 | 780 |
| 2021-07-28 | $33.46 | $33.46 | $33.39 | $33.43 | $33.43 | 1,725 |
| 2021-07-27 | $33.37 | $33.42 | $33.36 | $33.42 | $33.42 | 304 |
| 2021-07-26 | $33.49 | $33.49 | $33.43 | $33.48 | $33.48 | 12,348 |
| 2021-07-23 | $33.38 | $33.50 | $33.38 | $33.48 | $33.48 | 2,017 |
| 2021-07-22 | $33.33 | $33.38 | $33.30 | $33.38 | $33.38 | 14,344 |
| 2021-07-21 | $33.27 | $33.34 | $33.27 | $33.34 | $33.34 | 320 |
| 2021-07-20 | $33.19 | $33.29 | $33.11 | $33.26 | $33.26 | 127,512 |
| 2021-07-19 | $33.00 | $33.04 | $32.92 | $33.01 | $33.01 | 1,799 |
| 2021-07-16 | $33.33 | $33.33 | $33.25 | $33.27 | $33.27 | 822 |
| 2021-07-15 | $33.37 | $33.37 | $33.25 | $33.31 | $33.31 | 32,641 |
| 2021-07-14 | $33.38 | $33.39 | $33.35 | $33.35 | $33.35 | 7,037 |
| 2021-07-13 | $33.44 | $33.46 | $33.38 | $33.38 | $33.38 | 2,139 |
| 2021-07-12 | $33.37 | $33.43 | $33.37 | $33.43 | $33.43 | 619 |
| 2021-07-09 | $33.31 | $33.36 | $33.31 | $33.36 | $33.36 | 5,022 |
| 2021-07-08 | $33.09 | $33.18 | $33.09 | $33.18 | $33.18 | 887 |
| 2021-07-07 | $33.32 | $33.39 | $33.32 | $33.35 | $33.35 | 12,038 |
| 2021-07-06 | $33.42 | $33.42 | $33.22 | $33.35 | $33.35 | 6,104 |
| 2021-07-02 | $33.34 | $33.39 | $33.34 | $33.39 | $33.39 | 824 |
| 2021-07-01 | $33.24 | $33.30 | $33.23 | $33.30 | $33.30 | 3,554 |
| 2021-06-30 | $33.27 | $33.27 | $33.21 | $33.21 | $33.21 | 889 |
| 2021-06-29 | $33.27 | $33.27 | $33.21 | $33.22 | $33.22 | 3,343 |
| 2021-06-28 | $33.23 | $33.27 | $33.19 | $33.21 | $33.21 | 2,461 |
| 2021-06-25 | $33.18 | $33.23 | $33.18 | $33.23 | $33.23 | 408 |
| 2021-06-24 | $33.25 | $33.25 | $33.15 | $33.20 | $33.20 | 81,254 |
| 2021-06-23 | $33.10 | $33.13 | $33.07 | $33.09 | $33.09 | 5,732 |
| 2021-06-22 | $32.92 | $33.12 | $32.92 | $33.08 | $33.08 | 91,747 |
| 2021-06-21 | $32.81 | $32.99 | $32.80 | $32.99 | $32.99 | 6,192 |
| 2021-06-18 | $32.79 | $32.79 | $32.79 | $32.79 | $32.79 | 180 |
| 2021-06-17 | $33.03 | $33.03 | $32.91 | $33.01 | $33.01 | 6,732 |
| 2021-06-16 | $33.04 | $33.04 | $32.94 | $33.00 | $33.00 | 3,311 |
| 2021-06-15 | $33.07 | $33.07 | $33.06 | $33.06 | $33.06 | 355 |
| 2021-06-14 | $33.03 | $33.13 | $33.03 | $33.13 | $33.13 | 2,375 |
| 2021-06-11 | $33.05 | $33.06 | $33.01 | $33.06 | $33.06 | 1,436 |
| 2021-06-10 | $32.94 | $33.00 | $32.91 | $33.00 | $33.00 | 3,041 |
| 2021-06-09 | $32.92 | $32.96 | $32.92 | $32.92 | $32.92 | 64,549 |
| 2021-06-08 | $32.88 | $32.98 | $32.88 | $32.94 | $32.94 | 4,478 |
| 2021-06-07 | $32.98 | $32.98 | $32.86 | $32.92 | $32.92 | 7,384 |
| 2021-06-04 | $32.93 | $32.93 | $32.83 | $32.92 | $32.92 | 3,200 |
| 2021-06-03 | $32.76 | $32.83 | $32.74 | $32.80 | $32.80 | 2,508 |
| 2021-06-02 | $32.89 | $32.92 | $32.84 | $32.86 | $32.86 | 36,335 |
| 2021-06-01 | $32.98 | $32.98 | $32.87 | $32.88 | $32.88 | 521,177 |
| 2021-05-28 | $32.83 | $32.92 | $32.80 | $32.81 | $32.81 | 2,549 |
| 2021-05-27 | $32.78 | $32.83 | $32.75 | $32.80 | $32.80 | 5,079 |
| 2021-05-26 | $32.71 | $32.76 | $32.70 | $32.75 | $32.75 | 12,860 |
| 2021-05-25 | $32.71 | $32.72 | $32.66 | $32.67 | $32.67 | 7,197 |
| 2021-05-24 | $32.72 | $32.83 | $32.70 | $32.75 | $32.75 | 84,057 |
| 2021-05-21 | $32.66 | $32.69 | $32.50 | $32.55 | $32.55 | 9,714 |
| 2021-05-20 | $32.58 | $32.58 | $32.56 | $32.56 | $32.56 | 1,787 |
| 2021-05-19 | $32.28 | $32.37 | $32.23 | $32.34 | $32.34 | 5,576 |
| 2021-05-18 | $32.65 | $32.65 | $32.48 | $32.48 | $32.48 | 4,021 |
| 2021-05-17 | $32.60 | $32.60 | $32.57 | $32.58 | $32.58 | 394 |
| 2021-05-14 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 282 |
| 2021-05-13 | $32.31 | $32.40 | $32.21 | $32.32 | $32.32 | 4,608 |
| 2021-05-12 | $32.35 | $32.35 | $32.10 | $32.13 | $32.13 | 17,328 |
| 2021-05-11 | $32.53 | $32.57 | $32.41 | $32.53 | $32.53 | 7,693 |
| 2021-05-10 | $32.74 | $32.75 | $32.63 | $32.63 | $32.63 | 4,090 |
| 2021-05-07 | $32.78 | $32.78 | $32.73 | $32.77 | $32.77 | 4,525 |
| 2021-05-06 | $32.53 | $32.66 | $32.53 | $32.66 | $32.66 | 9,132 |
| 2021-05-05 | $32.58 | $32.67 | $32.56 | $32.56 | $32.56 | 787 |
| 2021-05-04 | $32.47 | $32.49 | $32.45 | $32.49 | $32.49 | 1,248 |
| 2021-05-03 | $32.73 | $32.73 | $32.61 | $32.63 | $32.63 | 1,313 |
| 2021-04-30 | $32.61 | $32.62 | $32.60 | $32.60 | $32.60 | 847 |
| 2021-04-29 | $32.74 | $32.75 | $32.64 | $32.72 | $32.72 | 2,513 |
| 2021-04-28 | $32.62 | $32.64 | $32.61 | $32.61 | $32.61 | 790 |
| 2021-04-27 | $32.63 | $32.63 | $32.59 | $32.61 | $32.61 | 1,859 |
| 2021-04-26 | $32.66 | $32.66 | $32.61 | $32.62 | $32.62 | 3,802 |
| 2021-04-23 | $32.44 | $32.64 | $32.44 | $32.61 | $32.61 | 15,549 |
| 2021-04-22 | $32.55 | $32.61 | $32.43 | $32.44 | $32.44 | 4,401 |
| 2021-04-21 | $32.54 | $32.58 | $32.49 | $32.58 | $32.58 | 1,934 |
| 2021-04-20 | $32.55 | $32.55 | $32.41 | $32.45 | $32.45 | 2,125 |
| 2021-04-19 | $32.57 | $32.57 | $32.53 | $32.54 | $32.54 | 1,178 |
| 2021-04-16 | $32.69 | $32.69 | $32.58 | $32.63 | $32.63 | 5,228 |
| 2021-04-15 | $32.56 | $32.61 | $32.51 | $32.59 | $32.59 | 10,760 |
| 2021-04-14 | $32.46 | $32.50 | $32.38 | $32.38 | $32.38 | 2,587 |
| 2021-04-13 | $32.40 | $32.50 | $32.40 | $32.44 | $32.44 | 3,822 |
| 2021-04-12 | $32.42 | $32.42 | $32.38 | $32.42 | $32.42 | 4,689 |
| 2021-04-09 | $32.37 | $32.42 | $32.33 | $32.42 | $32.42 | 20,496 |
| 2021-04-08 | $32.30 | $32.37 | $32.23 | $32.29 | $32.29 | 20,421 |
| 2021-04-07 | $32.28 | $32.30 | $32.21 | $32.26 | $32.26 | 36,644 |
| 2021-04-06 | $32.28 | $32.31 | $32.22 | $32.23 | $32.23 | 12,468 |
| 2021-04-05 | $32.24 | $32.31 | $32.19 | $32.28 | $32.28 | 75,199 |
| 2021-04-01 | $31.99 | $32.04 | $31.93 | $32.04 | $32.04 | 269,850 |
| 2021-03-31 | $31.87 | $31.93 | $31.87 | $31.88 | $31.88 | 44,493 |
| 2021-03-30 | $31.72 | $31.80 | $31.70 | $31.70 | $31.70 | 16,220 |
| 2021-03-29 | $31.79 | $31.81 | $31.64 | $31.80 | $31.80 | 21,325 |
| 2021-03-26 | $31.63 | $31.80 | $31.62 | $31.80 | $31.80 | 5,187 |
| 2021-03-25 | $31.37 | $31.52 | $31.37 | $31.52 | $31.52 | 4,106 |
| 2021-03-24 | $31.52 | $31.52 | $31.45 | $31.45 | $31.45 | 1,329 |
| 2021-03-23 | $31.65 | $31.65 | $31.45 | $31.50 | $31.50 | 1,060 |
| 2021-03-22 | $31.46 | $31.62 | $31.45 | $31.57 | $31.57 | 1,969 |
| 2021-03-19 | $31.46 | $31.50 | $31.46 | $31.46 | $31.46 | 5,151 |
| 2021-03-18 | $31.82 | $31.82 | $31.47 | $31.47 | $31.47 | 15,475 |
| 2021-03-17 | $31.61 | $31.73 | $31.56 | $31.69 | $31.69 | 2,473 |
| 2021-03-16 | $31.66 | $31.68 | $31.65 | $31.65 | $31.65 | 1,204 |
| 2021-03-15 | $31.51 | $31.64 | $31.51 | $31.64 | $31.64 | 4,177 |
| 2021-03-12 | $31.45 | $31.51 | $31.40 | $31.51 | $31.51 | 13,672 |
| 2021-03-11 | $31.47 | $31.56 | $31.44 | $31.50 | $31.50 | 25,115 |
| 2021-03-10 | $31.36 | $31.39 | $31.28 | $31.33 | $31.33 | 16,450 |
| 2021-03-09 | $31.35 | $31.35 | $31.23 | $31.23 | $31.23 | 640 |
| 2021-03-08 | $31.05 | $31.22 | $30.97 | $30.97 | $30.97 | 16,506 |
| 2021-03-05 | $30.84 | $31.02 | $30.58 | $31.02 | $31.02 | 28,087 |
| 2021-03-04 | $30.83 | $30.92 | $30.61 | $30.61 | $30.61 | 40,737 |
| 2021-03-03 | $31.09 | $31.12 | $30.94 | $30.94 | $30.94 | 43,331 |
| 2021-03-02 | $31.26 | $31.28 | $31.17 | $31.17 | $31.17 | 16,922 |
| 2021-03-01 | $31.14 | $31.33 | $31.14 | $31.28 | $31.28 | 14,771 |
| 2021-02-26 | $30.83 | $31.00 | $30.79 | $30.86 | $30.86 | 25,366 |
| 2021-02-25 | $31.15 | $31.29 | $30.83 | $30.92 | $30.92 | 28,276 |
| 2021-02-24 | $30.96 | $31.34 | $30.96 | $31.33 | $31.33 | 24,838 |
| 2021-02-23 | $30.66 | $31.12 | $30.66 | $31.12 | $31.12 | 20,593 |
| 2021-02-22 | $31.16 | $31.22 | $31.08 | $31.08 | $31.08 | 23,598 |
| 2021-02-19 | $31.27 | $31.27 | $31.18 | $31.18 | $31.18 | 1,108 |
| 2021-02-18 | $31.15 | $31.18 | $31.15 | $31.18 | $31.18 | 1,460 |
| 2021-02-17 | $31.17 | $31.33 | $31.17 | $31.27 | $31.27 | 15,151 |
| 2021-02-16 | $31.61 | $31.61 | $31.31 | $31.33 | $31.33 | 6,086 |
| 2021-02-12 | $31.44 | $31.44 | $31.20 | $31.33 | $31.33 | 5,741 |
| 2021-02-11 | $31.32 | $31.32 | $31.13 | $31.23 | $31.23 | 31,579 |
| 2021-02-10 | $31.35 | $31.35 | $31.14 | $31.18 | $31.18 | 28,441 |
| 2021-02-09 | $31.22 | $31.30 | $31.19 | $31.24 | $31.24 | 30,560 |
| 2021-02-08 | $31.25 | $31.25 | $31.19 | $31.25 | $31.25 | 4,982 |
| 2021-02-05 | $31.15 | $31.16 | $31.08 | $31.15 | $31.15 | 10,675 |
| 2021-02-04 | $30.96 | $31.08 | $30.96 | $31.08 | $31.08 | 20,221 |
| 2021-02-03 | $30.95 | $30.97 | $30.86 | $30.91 | $30.91 | 35,549 |
| 2021-02-02 | $31.08 | $31.08 | $30.76 | $30.87 | $30.87 | 11,578 |
| 2021-02-01 | $30.78 | $30.78 | $30.35 | $30.60 | $30.60 | 15,915 |
| 2021-01-29 | $30.95 | $30.95 | $30.16 | $30.28 | $30.28 | 67,101 |
| 2021-01-28 | $30.36 | $30.83 | $30.36 | $30.65 | $30.65 | 28,952 |
| 2021-01-27 | $30.60 | $30.69 | $30.32 | $30.43 | $30.43 | 69,301 |
| 2021-01-26 | $31.08 | $31.08 | $30.96 | $31.00 | $31.00 | 21,781 |
| 2021-01-25 | $31.05 | $31.07 | $30.77 | $31.03 | $31.03 | 78,153 |
| 2021-01-22 | $31.09 | $31.09 | $30.88 | $30.99 | $30.99 | 10,927 |
| 2021-01-21 | $31.05 | $31.10 | $31.03 | $31.07 | $31.07 | 24,790 |
| 2021-01-20 | $30.95 | $31.12 | $30.93 | $31.10 | $31.10 | 30,511 |
| 2021-01-19 | $31.03 | $31.03 | $30.68 | $30.78 | $30.78 | 21,824 |
| 2021-01-15 | $30.78 | $30.78 | $30.58 | $30.68 | $30.68 | 33,284 |
| 2021-01-14 | $30.95 | $30.95 | $30.78 | $30.78 | $30.78 | 40,919 |
| 2021-01-13 | $30.85 | $30.91 | $30.78 | $30.84 | $30.84 | 36,826 |
| 2021-01-12 | $30.85 | $30.88 | $30.69 | $30.80 | $30.80 | 130,899 |
| 2021-01-11 | $31.00 | $31.00 | $30.73 | $30.78 | $30.78 | 65,086 |
| 2021-01-08 | $31.27 | $31.27 | $30.77 | $30.97 | $30.97 | 488,006 |
| 2021-01-07 | $30.78 | $30.91 | $30.78 | $30.84 | $30.84 | 47,469 |
| 2021-01-06 | $30.42 | $30.79 | $30.42 | $30.57 | $30.57 | 97,145 |
| 2021-01-05 | $30.38 | $30.54 | $30.32 | $30.43 | $30.43 | 141,847 |
| 2021-01-04 | $30.90 | $30.90 | $30.15 | $30.32 | $30.32 | 359,062 |
| 2020-12-31 | $30.48 | $30.66 | $30.48 | $30.65 | $30.65 | 22,468 |
| 2020-12-30 | $30.54 | $30.59 | $30.44 | $30.52 | $30.52 | 38,877 |
| 2020-12-29 | $30.65 | $30.65 | $30.35 | $30.49 | $30.49 | 107,054 |
| 2020-12-28 | $30.48 | $30.56 | $30.47 | $30.53 | $30.53 | 82,502 |
| 2020-12-24 | $30.27 | $30.31 | $30.23 | $30.31 | $30.31 | 44,041 |
| 2020-12-23 | $30.33 | $30.36 | $30.29 | $30.29 | $30.29 | 100,063 |
| 2020-12-22 | $30.32 | $30.32 | $30.18 | $30.23 | $30.23 | 330,962 |
| 2020-12-21 | $30.12 | $30.27 | $29.91 | $30.23 | $30.23 | 292,397 |
FT Cboe Vest U.S. Equity Buffer ETF - December (FDEC) News Headlines
Recent FT Cboe Vest U.S. Equity Buffer ETF - December (FDEC) News
Similar Companies to FT Cboe Vest U.S. Equity Buffer ETF - December (FDEC) 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 | -- | -- | -- |