FT Cboe Vest U.S. Equity Buffer ETF - February (FFEB) Exchange: BATS

Data as of March 29, 2024

$44.72 ($0.16) 0.36%

FT Cboe Vest U.S. Equity Buffer ETF - February - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Buffer ETF - February.
Daily Information Data
Date March 29, 2024
Open $44.78
Previous Close $44.72
High $44.84
Low $44.66
Adjusted Open $44.78
Previous Adjusted Close $44.72
Adjusted High $44.84
Adjusted Low $44.66

About FT Cboe Vest U.S. Equity Buffer ETF - February (FFEB)

FT Cboe Vest U.S. Equity Buffer ETF February

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

Date Open High Low Close Adj.Close Volume
2024-03-18 $44.78 $44.84 $44.66 $44.72 $44.72 37,310
2024-03-15 $44.51 $44.63 $44.48 $44.56 $44.56 34,534
2024-03-14 $44.77 $44.84 $44.57 $44.70 $44.70 48,677
2024-03-13 $44.89 $44.89 $44.73 $44.81 $44.81 61,679
2024-03-12 $44.60 $44.87 $44.59 $44.85 $44.85 82,868
2024-03-11 $44.54 $44.57 $44.42 $44.52 $44.52 162,207
2024-03-08 $44.77 $44.93 $44.55 $44.55 $44.55 57,099
2024-03-07 $44.64 $44.79 $44.56 $44.73 $44.73 126,625
2024-03-06 $44.51 $44.60 $44.40 $44.49 $44.49 129,748
2024-03-05 $44.53 $44.53 $44.22 $44.35 $44.35 90,758
2024-03-04 $44.63 $44.71 $44.56 $44.62 $44.62 88,256
2024-03-01 $44.40 $44.69 $44.40 $44.68 $44.68 96,145
2024-02-29 $44.41 $44.48 $44.26 $44.42 $44.42 152,435
2024-02-28 $44.27 $44.34 $44.24 $44.30 $44.30 325,102
2024-02-27 $44.33 $44.36 $44.23 $44.34 $44.34 605,542
2024-02-26 $44.45 $44.45 $44.26 $44.31 $44.31 266,805
2024-02-23 $44.47 $44.49 $44.34 $44.36 $44.36 192,907
2024-02-22 $44.19 $44.42 $44.10 $44.38 $44.38 1,627,452
2024-02-21 $43.70 $43.82 $43.57 $43.81 $43.81 1,176,774
2024-02-20 $43.83 $43.84 $43.63 $43.76 $43.76 973,877
2024-02-16 $43.92 $43.94 $43.85 $43.94 $43.94 749,263
2024-02-15 $43.81 $43.90 $43.81 $43.89 $43.89 109,161
2024-02-14 $43.87 $43.88 $43.81 $43.88 $43.88 12,168
2024-02-13 $43.74 $43.85 $43.74 $43.84 $43.84 25,807
2024-02-12 $43.88 $43.88 $43.80 $43.86 $43.86 26,252
2024-02-09 $43.83 $43.86 $43.80 $43.86 $43.86 73,275
2024-02-08 $43.78 $43.84 $43.77 $43.83 $43.83 23,619
2024-02-07 $43.75 $43.80 $43.73 $43.80 $43.80 17,278
2024-02-06 $43.68 $43.74 $43.67 $43.70 $43.70 22,816
2024-02-05 $43.68 $43.73 $43.63 $43.66 $43.66 9,039
2024-02-02 $43.62 $43.73 $43.62 $43.66 $43.66 8,425
2024-02-01 $43.39 $43.52 $43.39 $43.51 $43.51 11,098
2024-01-31 $43.46 $43.48 $43.26 $43.26 $43.26 26,112
2024-01-30 $43.57 $43.58 $43.51 $43.56 $43.56 6,715
2024-01-29 $43.44 $43.53 $43.42 $43.53 $43.53 14,282
2024-01-26 $43.42 $43.47 $43.39 $43.39 $43.39 8,713
2024-01-25 $43.37 $43.40 $43.31 $43.39 $43.39 5,383
2024-01-24 $43.39 $43.45 $43.31 $43.36 $43.36 16,162
2024-01-23 $43.21 $43.32 $43.20 $43.29 $43.29 39,070
2024-01-22 $43.26 $43.26 $43.19 $43.19 $43.19 10,286
2024-01-19 $42.90 $43.14 $42.90 $43.11 $43.11 20,260
2024-01-18 $42.67 $42.80 $42.64 $42.80 $42.80 4,357
2024-01-17 $42.48 $42.56 $42.41 $42.50 $42.50 10,325
2024-01-16 $42.72 $42.82 $42.60 $42.69 $42.69 18,077
2024-01-12 $42.81 $42.81 $42.73 $42.79 $42.79 2,597
2024-01-11 $42.54 $42.77 $42.54 $42.76 $42.76 16,053
2024-01-10 $42.61 $42.83 $42.61 $42.83 $42.83 12,821
2024-01-09 $42.52 $42.65 $42.51 $42.60 $42.60 141,186
2024-01-08 $42.19 $42.64 $42.19 $42.62 $42.62 10,411
2024-01-05 $42.28 $42.35 $42.09 $42.18 $42.18 19,204
2024-01-04 $42.23 $42.34 $42.09 $42.09 $42.09 12,908
2024-01-03 $42.31 $42.34 $42.18 $42.21 $42.21 20,573
2024-01-02 $42.38 $42.50 $42.35 $42.47 $42.47 20,293
2023-12-29 $42.69 $42.72 $42.49 $42.67 $42.67 14,479
2023-12-28 $42.67 $42.69 $42.60 $42.65 $42.65 8,283
2023-12-27 $42.51 $42.65 $42.51 $42.61 $42.61 46,059
2023-12-26 $42.38 $42.60 $42.38 $42.54 $42.54 56,424
2023-12-22 $42.41 $42.49 $42.32 $42.41 $42.41 19,296
2023-12-21 $42.26 $42.34 $42.15 $42.32 $42.32 24,498
2023-12-20 $42.45 $42.54 $42.07 $42.07 $42.07 28,428
2023-12-19 $42.37 $42.47 $42.37 $42.45 $42.45 35,125
2023-12-18 $42.30 $42.37 $42.29 $42.32 $42.32 134,687
2023-12-15 $42.17 $42.25 $42.12 $42.20 $42.20 23,821
2023-12-14 $42.21 $42.27 $42.06 $42.19 $42.19 707,106
2023-12-13 $41.70 $42.15 $41.69 $42.15 $42.15 1,967,657
2023-12-12 $41.48 $41.72 $41.48 $41.68 $41.68 9,200
2023-12-11 $41.43 $41.59 $41.42 $41.59 $41.59 10,758
2023-12-08 $41.22 $41.42 $41.22 $41.41 $41.41 15,873
2023-12-07 $41.10 $41.28 $41.10 $41.25 $41.25 18,565
2023-12-06 $41.26 $41.26 $40.96 $41.01 $41.01 8,068
2023-12-05 $41.02 $41.16 $41.02 $41.08 $41.08 18,871
2023-12-04 $41.08 $41.13 $40.95 $41.11 $41.11 18,137
2023-12-01 $41.03 $41.32 $41.03 $41.28 $41.28 6,521
2023-11-30 $40.99 $41.09 $40.87 $41.09 $41.09 26,361
2023-11-29 $41.13 $41.21 $40.92 $40.96 $40.96 20,935
2023-11-28 $40.90 $41.09 $40.88 $41.00 $41.00 14,690
2023-11-27 $40.94 $41.05 $40.94 $40.96 $40.96 13,458
2023-11-24 $40.98 $41.03 $40.98 $41.02 $41.02 3,180
2023-11-22 $41.07 $41.07 $40.89 $41.01 $41.01 20,384
2023-11-21 $40.82 $40.86 $40.79 $40.84 $40.84 7,878
2023-11-20 $40.63 $40.96 $40.63 $40.92 $40.92 8,654
2023-11-17 $40.62 $40.73 $40.60 $40.67 $40.67 69,615
2023-11-16 $40.50 $40.60 $40.46 $40.60 $40.60 10,655
2023-11-15 $40.60 $40.70 $40.55 $40.57 $40.57 13,503
2023-11-14 $40.38 $40.60 $40.38 $40.49 $40.49 6,196
2023-11-13 $39.72 $39.92 $39.72 $39.87 $39.87 22,551
2023-11-10 $39.51 $39.90 $39.41 $39.89 $39.89 24,610
2023-11-09 $39.66 $39.66 $39.35 $39.35 $39.35 15,448
2023-11-08 $39.71 $39.71 $39.51 $39.64 $39.64 23,744
2023-11-07 $39.61 $39.69 $39.57 $39.64 $39.64 23,815
2023-11-06 $39.54 $39.56 $39.41 $39.56 $39.56 21,733
2023-11-03 $39.40 $39.56 $39.40 $39.47 $39.47 21,750
2023-11-02 $38.84 $39.18 $38.84 $39.18 $39.18 38,428
2023-11-01 $38.28 $38.63 $38.28 $38.58 $38.58 42,261
2023-10-31 $38.10 $38.28 $37.99 $38.28 $38.28 16,228
2023-10-30 $37.91 $38.13 $37.88 $38.13 $38.13 38,971
2023-10-27 $37.97 $37.97 $37.66 $37.75 $37.75 34,234
2023-10-26 $38.17 $38.19 $37.88 $37.93 $37.93 25,543
2023-10-25 $38.47 $38.54 $38.20 $38.29 $38.29 45,588
2023-10-24 $38.66 $38.75 $38.52 $38.72 $38.72 39,910
2023-10-23 $38.24 $38.75 $38.22 $38.44 $38.44 20,267
2023-10-20 $38.88 $38.91 $38.54 $38.55 $38.55 29,952
2023-10-19 $39.19 $39.27 $38.88 $38.89 $38.89 24,182
2023-10-18 $39.41 $39.49 $39.18 $39.20 $39.20 26,969
2023-10-17 $39.28 $39.68 $39.28 $39.54 $39.54 34,161
2023-10-16 $39.44 $39.67 $39.43 $39.61 $39.61 31,009
2023-10-13 $39.56 $39.58 $39.16 $39.28 $39.28 285,152
2023-10-12 $39.49 $39.67 $39.28 $39.43 $39.43 971,176
2023-10-11 $39.57 $39.62 $39.35 $39.62 $39.62 24,231
2023-10-10 $39.32 $39.62 $39.32 $39.45 $39.45 26,257
2023-10-09 $39.02 $39.37 $38.97 $39.28 $39.28 133,163
2023-10-06 $38.55 $39.21 $38.48 $39.12 $39.12 166,814
2023-10-05 $38.72 $38.81 $38.56 $38.78 $38.78 22,757
2023-10-04 $38.66 $38.85 $38.54 $38.82 $38.82 29,610
2023-10-03 $38.74 $38.87 $38.47 $38.52 $38.52 35,390
2023-10-02 $38.83 $38.95 $38.72 $38.95 $38.95 27,712
2023-09-29 $39.20 $39.23 $38.88 $38.98 $38.98 62,251
2023-09-28 $38.86 $39.11 $38.86 $39.04 $39.04 35,139
2023-09-27 $38.90 $38.96 $38.65 $38.88 $38.88 34,218
2023-09-26 $39.05 $39.11 $38.79 $38.89 $38.89 27,719
2023-09-25 $39.05 $39.27 $39.05 $39.27 $39.27 46,871
2023-09-22 $39.28 $39.39 $39.12 $39.12 $39.12 43,965
2023-09-21 $39.48 $39.48 $39.24 $39.25 $39.25 26,251
2023-09-20 $40.07 $40.08 $39.73 $39.76 $39.76 28,144
2023-09-19 $39.87 $40.06 $39.85 $40.04 $40.04 33,258
2023-09-18 $40.03 $40.16 $40.03 $40.10 $40.10 31,705
2023-09-15 $40.32 $40.32 $40.02 $40.06 $40.06 12,972
2023-09-14 $40.27 $40.45 $40.20 $40.43 $40.43 20,561
2023-09-13 $40.10 $40.23 $40.09 $40.17 $40.17 11,555
2023-09-12 $40.16 $40.30 $40.09 $40.14 $40.14 122,221
2023-09-11 $40.20 $40.31 $40.15 $40.26 $40.26 1,566,376
2023-09-08 $39.98 $40.16 $39.98 $40.06 $40.06 10,986
2023-09-07 $39.89 $40.05 $39.89 $40.02 $40.02 3,589
2023-09-06 $40.23 $40.26 $39.99 $40.11 $40.11 3,792
2023-09-05 $40.33 $40.40 $40.31 $40.31 $40.31 8,649
2023-09-01 $40.48 $40.48 $40.35 $40.38 $40.38 15,764
2023-08-31 $40.41 $40.48 $40.35 $40.37 $40.37 12,366
2023-08-30 $40.24 $40.40 $40.24 $40.36 $40.36 28,048
2023-08-29 $39.78 $40.25 $39.78 $40.24 $40.24 33,085
2023-08-28 $39.79 $39.84 $39.73 $39.84 $39.84 12,161
2023-08-25 $39.54 $39.69 $39.42 $39.69 $39.69 6,399
2023-08-24 $39.96 $39.96 $39.45 $39.48 $39.48 11,314
2023-08-23 $39.66 $39.93 $39.66 $39.84 $39.84 12,768
2023-08-22 $39.65 $39.68 $39.52 $39.55 $39.55 83,419
2023-08-21 $39.46 $39.69 $39.45 $39.61 $39.61 12,472
2023-08-18 $39.28 $39.48 $39.23 $39.41 $39.41 9,050
2023-08-17 $39.69 $39.69 $39.39 $39.44 $39.44 10,160
2023-08-16 $39.90 $39.90 $39.64 $39.65 $39.65 33,977
2023-08-15 $39.94 $39.98 $39.83 $39.85 $39.85 9,413
2023-08-14 $40.04 $40.17 $40.04 $40.11 $40.11 12,246
2023-08-11 $39.90 $40.05 $39.90 $39.98 $39.98 5,667
2023-08-10 $40.19 $40.26 $39.96 $40.00 $40.00 11,909
2023-08-09 $40.19 $40.20 $39.98 $40.03 $40.03 20,603
2023-08-08 $40.03 $40.19 $39.95 $40.18 $40.18 14,985
2023-08-07 $40.16 $40.25 $40.08 $40.24 $40.24 10,562
2023-08-04 $40.22 $40.40 $39.99 $39.99 $39.99 21,383
2023-08-03 $40.05 $40.28 $40.05 $40.17 $40.17 33,957
2023-08-02 $40.32 $40.38 $40.17 $40.25 $40.25 75,221
2023-08-01 $40.61 $40.63 $40.49 $40.57 $40.57 31,240
2023-07-31 $40.65 $40.67 $40.52 $40.55 $40.55 157,829
2023-07-28 $40.52 $40.69 $40.52 $40.59 $40.59 179,774
2023-07-27 $40.71 $40.72 $40.32 $40.36 $40.36 161,133
2023-07-26 $40.45 $40.60 $40.43 $40.55 $40.55 16,529
2023-07-25 $40.48 $40.62 $40.46 $40.56 $40.56 25,106
2023-07-24 $40.37 $40.51 $40.35 $40.48 $40.48 12,971
2023-07-21 $40.38 $40.45 $40.30 $40.35 $40.35 80,131
2023-07-20 $40.35 $40.47 $40.32 $40.32 $40.32 9,314
2023-07-19 $40.45 $40.55 $40.41 $40.48 $40.48 26,652
2023-07-18 $40.30 $40.50 $40.28 $40.46 $40.46 10,263
2023-07-17 $40.17 $40.28 $40.17 $40.28 $40.28 11,463
2023-07-14 $40.28 $40.29 $40.17 $40.17 $40.17 86,065
2023-07-13 $40.07 $40.22 $40.07 $40.21 $40.21 7,018
2023-07-12 $40.10 $40.10 $39.94 $39.99 $39.99 723,191
2023-07-11 $39.57 $39.78 $39.57 $39.78 $39.78 7,175
2023-07-10 $39.48 $39.61 $39.48 $39.61 $39.61 5,870
2023-07-07 $39.56 $39.74 $39.53 $39.54 $39.54 17,956
2023-07-06 $39.45 $39.60 $39.38 $39.59 $39.59 11,223
2023-07-05 $39.80 $39.87 $39.75 $39.80 $39.80 15,461
2023-07-03 $39.78 $39.90 $39.76 $39.83 $39.83 16,959
2023-06-30 $39.76 $39.88 $39.76 $39.84 $39.84 7,237
2023-06-29 $39.30 $39.52 $39.30 $39.48 $39.48 42,253
2023-06-28 $39.33 $39.43 $39.26 $39.43 $39.43 23,183
2023-06-27 $39.08 $39.39 $39.08 $39.36 $39.36 20,668
2023-06-26 $39.21 $39.25 $39.07 $39.07 $39.07 10,735
2023-06-23 $39.17 $39.24 $39.13 $39.19 $39.19 7,755
2023-06-22 $39.14 $39.35 $39.14 $39.30 $39.30 565,638
2023-06-21 $39.19 $39.33 $39.19 $39.22 $39.22 104,002
2023-06-20 $39.27 $39.44 $39.22 $39.39 $39.39 19,274
2023-06-16 $39.68 $39.68 $39.49 $39.50 $39.50 36,821
2023-06-15 $39.38 $39.63 $39.38 $39.56 $39.56 10,473
2023-06-14 $39.28 $39.38 $39.15 $39.24 $39.24 9,852
2023-06-13 $39.18 $39.30 $39.11 $39.23 $39.23 15,248
2023-06-12 $38.83 $39.10 $38.83 $39.10 $39.10 35,487
2023-06-09 $38.89 $38.89 $38.75 $38.83 $38.83 2,989
2023-06-08 $38.67 $38.78 $38.59 $38.75 $38.75 13,852
2023-06-07 $38.72 $38.72 $38.58 $38.60 $38.60 6,052
2023-06-06 $38.56 $38.75 $38.56 $38.69 $38.69 79,791
2023-06-05 $38.71 $38.75 $38.59 $38.62 $38.62 22,806
2023-06-02 $38.55 $38.75 $38.50 $38.70 $38.70 7,883
2023-06-01 $38.02 $38.32 $38.02 $38.27 $38.27 13,534
2023-05-31 $38.05 $38.13 $37.94 $38.05 $38.05 18,959
2023-05-30 $38.24 $38.28 $38.04 $38.14 $38.14 16,917
2023-05-26 $37.82 $38.22 $37.82 $38.17 $38.17 18,336
2023-05-25 $37.73 $37.84 $37.63 $37.78 $37.78 6,284
2023-05-24 $37.56 $37.64 $37.47 $37.56 $37.56 42,146
2023-05-23 $37.93 $38.00 $37.74 $37.76 $37.76 10,813
2023-05-22 $38.08 $38.16 $38.05 $38.07 $38.07 19,945
2023-05-19 $38.10 $38.10 $38.00 $38.08 $38.08 6,668
2023-05-18 $37.81 $38.16 $37.81 $38.15 $38.15 8,605
2023-05-17 $37.54 $37.89 $37.54 $37.88 $37.88 11,339
2023-05-16 $37.65 $37.67 $37.53 $37.53 $37.53 11,141
2023-05-15 $37.60 $37.77 $37.54 $37.69 $37.69 10,609
2023-05-12 $37.71 $37.78 $37.44 $37.64 $37.64 11,843
2023-05-11 $37.58 $37.67 $37.54 $37.67 $37.67 59,001
2023-05-10 $37.77 $37.78 $37.49 $37.69 $37.69 18,671
2023-05-09 $37.57 $37.64 $37.56 $37.59 $37.59 12,278
2023-05-08 $37.69 $37.72 $37.59 $37.71 $37.71 16,086
2023-05-05 $37.50 $37.72 $37.50 $37.66 $37.66 11,675
2023-05-04 $37.23 $37.25 $37.06 $37.16 $37.16 57,586
2023-05-03 $37.58 $37.91 $37.33 $37.38 $37.38 109,403
2023-05-02 $37.51 $37.60 $37.38 $37.52 $37.52 40,222
2023-05-01 $37.89 $37.96 $37.84 $37.87 $37.87 5,117
2023-04-28 $37.54 $37.91 $37.54 $37.91 $37.91 83,355
2023-04-27 $37.35 $37.68 $37.35 $37.68 $37.68 17,578
2023-04-26 $37.26 $37.33 $37.09 $37.09 $37.09 326,376
2023-04-25 $37.51 $37.51 $37.24 $37.25 $37.25 98,585
2023-04-24 $37.54 $37.69 $37.51 $37.64 $37.64 694,030
2023-04-21 $37.55 $37.64 $37.51 $37.64 $37.64 9,218
2023-04-20 $37.59 $37.67 $37.47 $37.60 $37.60 12,742
2023-04-19 $37.58 $37.77 $37.55 $37.75 $37.75 26,783
2023-04-18 $37.80 $37.83 $37.64 $37.77 $37.77 13,504
2023-04-17 $37.54 $37.72 $37.53 $37.72 $37.72 8,197
2023-04-14 $37.74 $37.74 $37.48 $37.61 $37.61 14,594
2023-04-13 $37.39 $37.69 $37.39 $37.69 $37.69 17,360
2023-04-12 $37.50 $37.55 $37.27 $37.28 $37.28 12,328
2023-04-11 $37.40 $37.53 $37.37 $37.44 $37.44 26,606
2023-04-10 $37.22 $37.39 $37.18 $37.38 $37.38 39,833
2023-04-06 $37.20 $37.40 $37.20 $37.35 $37.35 37,796
2023-04-05 $37.31 $37.32 $37.19 $37.32 $37.32 17,472
2023-04-04 $37.48 $37.55 $37.28 $37.35 $37.35 20,742
2023-04-03 $37.41 $37.54 $37.36 $37.54 $37.54 27,989
2023-03-31 $37.12 $37.40 $37.11 $37.38 $37.38 48,265
2023-03-30 $36.95 $37.05 $36.90 $36.99 $36.99 27,545
2023-03-29 $36.82 $36.91 $36.73 $36.91 $36.91 19,820
2023-03-28 $36.46 $36.55 $36.37 $36.53 $36.53 20,129
2023-03-27 $36.61 $36.66 $36.53 $36.56 $36.56 6,069
2023-03-24 $36.15 $36.53 $36.15 $36.53 $36.53 9,809
2023-03-23 $36.50 $36.73 $36.27 $36.35 $36.35 21,731
2023-03-22 $36.64 $36.94 $36.28 $36.28 $36.28 91,566
2023-03-21 $36.64 $36.75 $36.48 $36.70 $36.70 56,102
2023-03-20 $36.22 $36.36 $36.15 $36.30 $36.30 30,925
2023-03-17 $36.38 $36.43 $36.03 $36.14 $36.14 36,232
2023-03-16 $35.85 $36.41 $35.82 $36.36 $36.36 31,420
2023-03-15 $35.83 $35.92 $35.59 $35.92 $35.92 24,587
2023-03-14 $36.01 $36.26 $35.82 $36.14 $36.14 35,606
2023-03-13 $35.38 $35.97 $35.37 $35.70 $35.70 27,762
2023-03-10 $35.92 $36.15 $35.60 $35.68 $35.68 58,471
2023-03-09 $36.64 $36.68 $36.05 $36.06 $36.06 30,348
2023-03-08 $36.52 $36.60 $36.39 $36.57 $36.57 21,016
2023-03-07 $36.94 $36.94 $36.47 $36.52 $36.52 53,207
2023-03-06 $36.99 $37.10 $36.89 $36.91 $36.91 37,382
2023-03-03 $36.62 $36.93 $36.59 $36.93 $36.93 101,041
2023-03-02 $36.17 $36.53 $36.13 $36.49 $36.49 31,487
2023-03-01 $36.44 $36.76 $36.20 $36.30 $36.30 147,387
2023-02-28 $36.46 $36.57 $36.42 $36.46 $36.46 23,128
2023-02-27 $36.64 $36.65 $36.41 $36.41 $36.41 24,711
2023-02-24 $36.34 $36.40 $36.16 $36.39 $36.39 40,797
2023-02-23 $36.74 $36.74 $36.36 $36.66 $36.66 1,003,356
2023-02-22 $36.49 $36.65 $36.42 $36.50 $36.50 232,746
2023-02-21 $36.85 $36.85 $36.48 $36.55 $36.55 197,856
2023-02-17 $37.11 $37.11 $36.98 $37.02 $37.02 428,318
2023-02-16 $37.03 $37.09 $37.03 $37.07 $37.07 88,330
2023-02-15 $37.06 $37.07 $37.01 $37.07 $37.07 85,720
2023-02-14 $37.06 $37.06 $37.01 $37.04 $37.04 28,056
2023-02-13 $37.01 $37.05 $36.99 $37.03 $37.03 56,145
2023-02-10 $36.94 $36.99 $36.93 $36.98 $36.98 34,233
2023-02-09 $37.03 $37.03 $36.92 $36.94 $36.94 70,482
2023-02-08 $36.94 $37.02 $36.92 $36.98 $36.98 555,777
2023-02-07 $36.87 $36.99 $36.87 $36.97 $36.97 18,387
2023-02-06 $36.91 $36.98 $36.90 $36.93 $36.93 12,543
2023-02-03 $36.94 $37.00 $36.87 $36.93 $36.93 64,956
2023-02-02 $36.97 $37.06 $36.96 $36.98 $36.98 6,453
2023-02-01 $36.81 $36.97 $36.73 $36.86 $36.86 25,581
2023-01-31 $36.70 $36.82 $36.70 $36.78 $36.78 7,929
2023-01-30 $36.74 $36.74 $36.63 $36.66 $36.66 12,966
2023-01-27 $36.69 $36.80 $36.69 $36.77 $36.77 16,184
2023-01-26 $36.66 $36.74 $36.62 $36.74 $36.74 4,531
2023-01-25 $36.44 $36.61 $36.41 $36.59 $36.59 803,645
2023-01-24 $36.52 $36.64 $36.50 $36.58 $36.58 57,518
2023-01-23 $36.40 $36.64 $36.40 $36.64 $36.64 8,785
2023-01-20 $36.25 $36.48 $36.25 $36.45 $36.45 5,407
2023-01-19 $36.15 $36.21 $36.11 $36.14 $36.14 7,290
2023-01-18 $36.58 $36.58 $36.27 $36.27 $36.27 2,616
2023-01-17 $36.48 $36.52 $36.41 $36.47 $36.47 7,588
2023-01-13 $36.42 $36.49 $36.40 $36.49 $36.49 4,581
2023-01-12 $36.32 $36.44 $36.32 $36.37 $36.37 4,513
2023-01-11 $36.16 $36.27 $36.16 $36.24 $36.24 2,734
2023-01-10 $36.01 $36.10 $36.01 $36.10 $36.10 3,217
2023-01-09 $36.06 $36.17 $35.94 $35.94 $35.94 7,324
2023-01-06 $35.58 $35.94 $35.58 $35.94 $35.94 9,296
2023-01-05 $35.49 $35.60 $35.48 $35.49 $35.49 8,562
2023-01-04 $35.63 $35.77 $35.53 $35.65 $35.65 9,888
2023-01-03 $35.48 $35.56 $35.42 $35.53 $35.53 7,850
2022-12-30 $35.45 $35.57 $35.36 $35.57 $35.57 15,684
2022-12-29 $35.55 $35.65 $35.55 $35.58 $35.58 3,832
2022-12-28 $35.60 $35.60 $35.24 $35.27 $35.27 3,880
2022-12-27 $35.45 $35.53 $35.45 $35.51 $35.51 9,523
2022-12-23 $35.49 $35.55 $35.46 $35.55 $35.55 6,690
2022-12-22 $35.41 $35.41 $35.07 $35.37 $35.37 125,695
2022-12-21 $35.69 $35.76 $35.68 $35.70 $35.70 866,329
2022-12-20 $35.28 $35.49 $35.28 $35.39 $35.39 46,096
2022-12-19 $35.48 $35.48 $35.24 $35.36 $35.36 9,094
2022-12-16 $35.50 $35.54 $35.32 $35.51 $35.51 82,249
2022-12-15 $35.63 $35.67 $35.62 $35.67 $35.67 902
2022-12-14 $36.36 $36.39 $36.14 $36.14 $36.14 3,991
2022-12-13 $36.42 $36.45 $36.04 $36.15 $36.15 8,672
2022-12-12 $35.71 $36.00 $35.71 $36.00 $36.00 16,409
2022-12-09 $35.84 $35.96 $35.77 $35.79 $35.79 5,547
2022-12-08 $35.88 $35.92 $35.77 $35.86 $35.86 7,443
2022-12-07 $35.81 $35.81 $35.65 $35.73 $35.73 4,107
2022-12-06 $35.98 $35.98 $35.62 $35.76 $35.76 29,311
2022-12-05 $36.30 $36.30 $35.95 $36.09 $36.09 8,498
2022-12-02 $36.25 $36.40 $36.24 $36.37 $36.37 13,942
2022-12-01 $36.35 $36.41 $36.27 $36.36 $36.36 9,651
2022-11-30 $35.78 $36.34 $35.70 $36.34 $36.34 2,211
2022-11-29 $35.77 $35.82 $35.73 $35.77 $35.77 1,958
2022-11-28 $35.90 $35.93 $35.79 $35.81 $35.81 6,121
2022-11-25 $36.11 $36.11 $36.08 $36.10 $36.10 1,311
2022-11-23 $36.06 $36.17 $35.99 $36.07 $36.07 20,666
2022-11-22 $35.87 $35.99 $35.86 $35.99 $35.99 7,846
2022-11-21 $35.67 $35.77 $35.67 $35.71 $35.71 8,951
2022-11-18 $35.78 $35.82 $35.64 $35.78 $35.78 35,004
2022-11-17 $35.46 $35.67 $35.46 $35.65 $35.65 10,434
2022-11-16 $35.87 $35.87 $35.74 $35.74 $35.74 1,466
2022-11-15 $36.01 $36.02 $35.79 $35.86 $35.86 27,303
2022-11-14 $35.94 $35.94 $35.71 $35.71 $35.71 1,989
2022-11-11 $35.70 $35.89 $35.67 $35.87 $35.87 9,710
2022-11-10 $35.45 $35.74 $35.43 $35.73 $35.73 35,601
2022-11-09 $34.88 $34.92 $34.55 $34.55 $34.55 6,260
2022-11-08 $34.96 $35.13 $34.84 $35.00 $35.00 47,155
2022-11-07 $34.71 $34.88 $34.69 $34.88 $34.88 5,763
2022-11-04 $34.50 $34.79 $34.41 $34.65 $34.65 4,037
2022-11-03 $34.26 $34.51 $34.26 $34.36 $34.36 7,003
2022-11-02 $34.98 $35.02 $34.58 $34.58 $34.58 15,109
2022-11-01 $35.15 $35.16 $35.05 $35.12 $35.12 15,137
2022-10-31 $35.17 $35.24 $35.16 $35.17 $35.17 33,061
2022-10-28 $34.94 $35.31 $34.92 $35.31 $35.31 5,017
2022-10-27 $35.04 $35.04 $34.74 $34.79 $34.79 30,517
2022-10-26 $34.87 $35.06 $34.87 $34.91 $34.91 3,691
2022-10-25 $34.88 $35.04 $34.88 $35.04 $35.04 4,008
2022-10-24 $34.62 $34.75 $34.47 $34.67 $34.67 2,973
2022-10-21 $33.87 $34.43 $33.86 $34.42 $34.42 6,674
2022-10-20 $34.02 $34.25 $33.87 $33.93 $33.93 2,438
2022-10-19 $34.21 $34.21 $34.02 $34.06 $34.06 2,567
2022-10-18 $34.48 $34.48 $34.03 $34.23 $34.23 2,207
2022-10-17 $33.89 $34.04 $33.87 $33.95 $33.95 11,431
2022-10-14 $34.12 $34.12 $33.37 $33.37 $33.37 27,077
2022-10-13 $32.85 $33.96 $32.85 $33.87 $33.87 8,627
2022-10-12 $33.36 $33.47 $33.29 $33.29 $33.29 33,247
2022-10-11 $33.33 $33.67 $33.23 $33.32 $33.32 14,961
2022-10-10 $33.72 $33.72 $33.42 $33.55 $33.55 115,431
2022-10-07 $33.93 $33.94 $33.66 $33.67 $33.67 15,431
2022-10-06 $34.36 $34.58 $34.29 $34.32 $34.32 10,104
2022-10-05 $34.29 $34.64 $34.23 $34.53 $34.53 107,326
2022-10-04 $34.58 $34.59 $34.48 $34.59 $34.59 8,706
2022-10-03 $33.53 $34.08 $33.53 $33.91 $33.91 15,929
2022-09-30 $33.68 $33.90 $33.36 $33.41 $33.41 211,443
2022-09-29 $33.59 $33.77 $33.48 $33.64 $33.64 50,875
2022-09-28 $33.73 $34.24 $33.73 $34.18 $34.18 160,397
2022-09-27 $34.07 $34.07 $33.53 $33.69 $33.69 15,142
2022-09-26 $33.91 $34.11 $33.70 $33.75 $33.75 11,811
2022-09-23 $34.04 $34.05 $33.68 $34.04 $34.04 9,210
2022-09-22 $34.44 $34.49 $34.34 $34.46 $34.46 15,233
2022-09-21 $35.04 $35.10 $34.54 $34.59 $34.59 999,674
2022-09-20 $34.90 $35.01 $34.77 $34.93 $34.93 52,333
2022-09-19 $34.82 $35.20 $34.82 $35.20 $35.20 4,745
2022-09-16 $34.85 $35.01 $34.82 $35.01 $35.01 7,052
2022-09-15 $35.28 $35.47 $35.13 $35.17 $35.17 9,543
2022-09-14 $35.28 $35.45 $35.26 $35.37 $35.37 5,183
2022-09-13 $35.66 $35.80 $35.29 $35.29 $35.29 12,916
2022-09-12 $36.18 $36.37 $36.18 $36.35 $36.35 26,472
2022-09-09 $36.01 $36.17 $35.96 $36.10 $36.10 11,448
2022-09-08 $35.36 $35.70 $35.36 $35.70 $35.70 19,360
2022-09-07 $35.35 $35.59 $35.35 $35.54 $35.54 13,199
2022-09-06 $35.24 $35.36 $35.05 $35.15 $35.15 19,728
2022-09-02 $35.79 $35.79 $35.22 $35.22 $35.22 9,519
2022-09-01 $35.30 $35.45 $35.07 $35.45 $35.45 15,671
2022-08-31 $35.60 $35.62 $35.38 $35.38 $35.38 7,917
2022-08-30 $35.84 $35.89 $35.46 $35.56 $35.56 10,562
2022-08-29 $35.83 $35.97 $35.78 $35.78 $35.78 98,309
2022-08-26 $36.62 $36.78 $36.00 $36.00 $36.00 13,810
2022-08-25 $36.55 $36.79 $36.54 $36.79 $36.79 28,285
2022-08-24 $36.43 $36.54 $36.42 $36.49 $36.49 962,352
2022-08-23 $36.27 $36.55 $36.27 $36.44 $36.44 45,637
2022-08-22 $36.59 $36.59 $36.42 $36.44 $36.44 17,354
2022-08-19 $37.14 $37.14 $36.90 $36.98 $36.98 20,331
2022-08-18 $37.21 $37.35 $37.20 $37.28 $37.28 48,975
2022-08-17 $37.24 $37.37 $37.15 $37.22 $37.22 114,616
2022-08-16 $37.30 $37.45 $37.24 $37.39 $37.39 72,538
2022-08-15 $37.22 $37.38 $37.14 $37.35 $37.35 205,085
2022-08-12 $36.89 $37.19 $36.89 $37.19 $37.19 11,339
2022-08-11 $36.95 $37.07 $36.76 $36.77 $36.77 6,822
2022-08-10 $36.67 $36.79 $36.67 $36.79 $36.79 5,701
2022-08-09 $36.31 $36.32 $36.23 $36.27 $36.27 7,593
2022-08-08 $36.63 $36.63 $36.32 $36.43 $36.43 5,533
2022-08-05 $36.27 $36.41 $36.27 $36.40 $36.40 3,857
2022-08-04 $36.46 $36.48 $36.39 $36.46 $36.46 13,327
2022-08-03 $36.34 $36.52 $36.34 $36.49 $36.49 5,801
2022-08-02 $36.13 $36.35 $36.09 $36.09 $36.09 2,977
2022-08-01 $36.34 $36.34 $36.25 $36.25 $36.25 13,097
2022-07-29 $36.03 $36.42 $36.03 $36.30 $36.30 29,714
2022-07-28 $35.64 $35.99 $35.64 $35.98 $35.98 3,796
2022-07-27 $35.36 $35.72 $35.32 $35.72 $35.72 11,795
2022-07-26 $35.23 $35.23 $35.08 $35.10 $35.10 2,176
2022-07-25 $35.31 $35.35 $35.25 $35.35 $35.35 8,261
2022-07-22 $35.53 $35.57 $35.18 $35.31 $35.31 29,770
2022-07-21 $35.21 $35.51 $35.16 $35.51 $35.51 2,598
2022-07-20 $35.11 $35.35 $35.11 $35.32 $35.32 4,771
2022-07-19 $34.72 $35.13 $34.71 $35.13 $35.13 2,821
2022-07-18 $34.92 $34.92 $34.44 $34.50 $34.50 5,907
2022-07-15 $34.49 $34.68 $34.49 $34.68 $34.68 22,673
2022-07-14 $33.90 $34.27 $33.88 $34.27 $34.27 9,460
2022-07-13 $34.15 $34.45 $34.06 $34.36 $34.36 9,567
2022-07-12 $34.71 $34.71 $34.39 $34.45 $34.45 15,139
2022-07-11 $34.68 $34.76 $34.56 $34.59 $34.59 68,821
2022-07-08 $34.88 $35.00 $34.79 $34.95 $34.95 5,998
2022-07-07 $34.83 $34.98 $34.81 $34.98 $34.98 2,404
2022-07-06 $34.50 $34.66 $34.50 $34.52 $34.52 5,822
2022-07-05 $34.05 $34.48 $34.02 $34.48 $34.48 2,319
2022-07-01 $34.17 $34.47 $34.01 $34.41 $34.41 5,836
2022-06-30 $34.00 $34.40 $33.98 $34.15 $34.15 12,773
2022-06-29 $34.30 $34.41 $34.27 $34.34 $34.34 15,921
2022-06-28 $34.88 $34.97 $34.38 $34.47 $34.47 22,494
2022-06-27 $34.94 $35.00 $34.84 $34.88 $34.88 10,343
2022-06-24 $34.68 $34.90 $34.68 $34.90 $34.90 3,513
2022-06-23 $34.14 $34.23 $33.94 $34.20 $34.20 1,078,607
2022-06-22 $33.88 $34.18 $33.88 $34.02 $34.02 38,642
2022-06-21 $33.81 $34.13 $33.81 $34.02 $34.02 19,299
2022-06-17 $33.41 $33.62 $33.28 $33.46 $33.46 35,396
2022-06-16 $33.72 $33.72 $33.30 $33.37 $33.37 22,470
2022-06-15 $34.09 $34.39 $33.79 $34.25 $34.25 80,206
2022-06-14 $33.84 $33.93 $33.75 $33.86 $33.86 10,836
2022-06-13 $34.17 $34.26 $33.81 $33.85 $33.85 4,861
2022-06-10 $35.25 $35.25 $34.88 $34.91 $34.91 17,202
2022-06-09 $36.08 $36.08 $35.55 $35.55 $35.55 18,121
2022-06-08 $36.33 $36.41 $36.09 $36.20 $36.20 6,359
2022-06-07 $36.31 $36.40 $36.10 $36.38 $36.38 5,684
2022-06-06 $36.27 $36.28 $36.14 $36.23 $36.23 20,423
2022-06-03 $36.22 $36.22 $36.06 $36.15 $36.15 17,820
2022-06-02 $35.99 $36.48 $35.98 $36.48 $36.48 3,029
2022-06-01 $36.06 $36.23 $35.89 $36.10 $36.10 12,431
2022-05-31 $36.09 $36.44 $36.04 $36.24 $36.24 6,683
2022-05-27 $35.87 $36.34 $35.87 $36.34 $36.34 4,343
2022-05-26 $35.32 $35.87 $35.32 $35.84 $35.84 49,091
2022-05-25 $34.84 $35.44 $34.84 $35.24 $35.24 895,572
2022-05-24 $34.91 $35.13 $34.67 $35.02 $35.02 60,223
2022-05-23 $34.99 $35.29 $34.92 $35.20 $35.20 19,021
2022-05-20 $35.01 $35.03 $34.27 $34.81 $34.81 126,282
2022-05-19 $34.80 $35.07 $34.68 $34.82 $34.82 9,742
2022-05-18 $35.60 $35.60 $34.82 $34.90 $34.90 59,293
2022-05-17 $35.77 $35.96 $35.68 $35.91 $35.91 29,100
2022-05-16 $35.37 $35.65 $35.30 $35.43 $35.43 15,981
2022-05-13 $35.19 $35.62 $35.19 $35.49 $35.49 10,507
2022-05-12 $34.81 $35.05 $34.45 $34.85 $34.85 23,576
2022-05-11 $35.32 $35.51 $34.95 $34.98 $34.98 8,703
2022-05-10 $35.58 $35.60 $35.10 $35.33 $35.33 16,845
2022-05-09 $35.75 $35.75 $35.22 $35.23 $35.23 25,968
2022-05-06 $36.00 $36.25 $35.72 $36.01 $36.01 59,644
2022-05-05 $36.53 $36.53 $35.94 $36.11 $36.11 32,970
2022-05-04 $36.29 $37.15 $36.19 $37.14 $37.14 24,914
2022-05-03 $36.33 $36.43 $36.23 $36.35 $36.35 22,774
2022-05-02 $36.00 $36.26 $35.68 $36.20 $36.20 13,290
2022-04-29 $36.76 $36.77 $36.02 $36.02 $36.02 7,073
2022-04-28 $36.55 $36.98 $36.39 $36.92 $36.92 12,051
2022-04-27 $36.59 $36.65 $36.35 $36.35 $36.35 10,347
2022-04-26 $36.86 $36.86 $36.35 $36.35 $36.35 26,811
2022-04-25 $36.65 $37.01 $36.46 $37.01 $37.01 13,583
2022-04-22 $37.30 $37.31 $36.88 $36.88 $36.88 19,168
2022-04-21 $38.16 $38.20 $37.53 $37.55 $37.55 13,041
2022-04-20 $37.93 $38.00 $37.83 $37.92 $37.92 7,423
2022-04-19 $37.84 $37.92 $37.83 $37.92 $37.92 2,238
2022-04-18 $37.55 $37.66 $37.41 $37.50 $37.50 14,939
2022-04-14 $37.83 $37.83 $37.50 $37.50 $37.50 7,813
2022-04-13 $37.56 $37.84 $37.56 $37.84 $37.84 20,890
2022-04-12 $37.80 $37.82 $37.47 $37.60 $37.60 12,784
2022-04-11 $37.74 $37.74 $37.56 $37.56 $37.56 10,149
2022-04-08 $38.05 $38.14 $37.95 $37.95 $37.95 8,478
2022-04-07 $37.91 $38.13 $37.78 $38.07 $38.07 33,476
2022-04-06 $37.79 $37.99 $37.79 $37.95 $37.95 45,433
2022-04-05 $38.42 $38.42 $38.09 $38.15 $38.15 24,063
2022-04-04 $38.23 $38.39 $38.23 $38.39 $38.39 4,109
2022-04-01 $38.18 $38.25 $38.07 $38.18 $38.18 14,988
2022-03-31 $38.39 $38.45 $38.20 $38.21 $38.21 14,591
2022-03-30 $38.44 $38.57 $38.37 $38.47 $38.47 12,729
2022-03-29 $38.50 $38.59 $38.38 $38.53 $38.53 62,436
2022-03-28 $38.22 $38.33 $38.07 $38.32 $38.32 26,515
2022-03-25 $38.23 $38.27 $38.05 $38.27 $38.27 10,990
2022-03-24 $38.00 $38.18 $37.91 $38.18 $38.18 16,153
2022-03-23 $37.96 $38.06 $37.67 $37.67 $37.67 516,273
2022-03-22 $38.04 $38.17 $38.00 $38.13 $38.13 37,655
2022-03-21 $37.98 $37.99 $37.74 $37.82 $37.82 7,998
2022-03-18 $37.55 $37.93 $37.50 $37.85 $37.85 118,049
2022-03-17 $37.23 $37.63 $37.23 $37.57 $37.57 42,903
2022-03-16 $37.05 $37.27 $36.77 $37.22 $37.22 27,791
2022-03-15 $36.31 $36.81 $36.31 $36.79 $36.79 25,124
2022-03-14 $36.53 $36.63 $36.20 $36.28 $36.28 77,290
2022-03-11 $36.99 $36.99 $36.42 $36.42 $36.42 33,488
2022-03-10 $36.62 $36.80 $36.47 $36.71 $36.71 52,195
2022-03-09 $36.64 $36.99 $36.61 $36.87 $36.87 89,806
2022-03-08 $36.43 $36.81 $36.17 $36.22 $36.22 92,148
2022-03-07 $37.02 $37.02 $36.32 $36.32 $36.32 54,622
2022-03-04 $37.15 $37.19 $36.89 $37.12 $37.12 35,861
2022-03-03 $37.51 $37.51 $37.17 $37.30 $37.30 46,222
2022-03-02 $37.00 $37.54 $37.00 $37.44 $37.44 64,852
2022-03-01 $37.33 $37.40 $36.92 $37.04 $37.04 113,372
2022-02-28 $37.22 $37.48 $37.12 $37.39 $37.39 61,202
2022-02-25 $37.07 $37.53 $36.97 $37.47 $37.47 334,676
2022-02-24 $35.91 $36.95 $35.91 $36.92 $36.92 770,300
2022-02-23 $37.22 $37.26 $36.58 $36.62 $36.62 64,734
2022-02-22 $37.22 $37.37 $36.85 $37.06 $37.06 347,624
2022-02-18 $37.64 $37.71 $37.11 $37.37 $37.37 454,157
2022-02-17 $38.10 $38.15 $37.58 $37.66 $37.66 55,050
2022-02-16 $38.06 $38.49 $38.02 $38.37 $38.37 46,220
2022-02-15 $38.13 $38.23 $38.01 $38.22 $38.22 21,201
2022-02-14 $37.75 $37.79 $37.48 $37.72 $37.72 9,976
2022-02-11 $38.32 $38.37 $37.71 $37.85 $37.85 92,581
2022-02-10 $38.54 $38.65 $38.20 $38.28 $38.28 74,718
2022-02-09 $38.60 $38.65 $38.52 $38.64 $38.64 16,899
2022-02-08 $38.08 $38.39 $38.02 $38.35 $38.35 28,249
2022-02-07 $38.08 $38.22 $38.06 $38.06 $38.06 30,337
2022-02-04 $38.05 $38.27 $37.86 $38.15 $38.15 18,302
2022-02-03 $38.10 $38.29 $37.90 $38.00 $38.00 10,199
2022-02-02 $38.40 $38.51 $38.24 $38.45 $38.45 8,973
2022-02-01 $38.06 $38.29 $38.05 $38.29 $38.29 8,459
2022-01-31 $37.51 $38.16 $37.51 $38.07 $38.07 39,735
2022-01-28 $36.85 $37.59 $36.78 $37.59 $37.59 6,396
2022-01-27 $37.43 $37.53 $36.92 $36.94 $36.94 37,535
2022-01-26 $37.64 $37.65 $36.97 $37.06 $37.06 20,884
2022-01-25 $36.92 $37.32 $36.85 $37.12 $37.12 559,359
2022-01-24 $36.94 $37.41 $36.38 $37.41 $37.41 12,294
2022-01-21 $37.69 $37.69 $37.36 $37.40 $37.40 46,215
2022-01-20 $38.14 $38.26 $37.73 $37.78 $37.78 92,347
2022-01-19 $38.25 $38.25 $37.97 $38.00 $38.00 6,881
2022-01-18 $38.19 $38.22 $38.11 $38.11 $38.11 31,218
2022-01-14 $38.35 $38.36 $38.30 $38.36 $38.36 7,169
2022-01-13 $38.49 $38.49 $38.35 $38.35 $38.35 13,907
2022-01-12 $38.50 $38.56 $38.46 $38.51 $38.51 40,835
2022-01-11 $38.32 $38.53 $38.32 $38.48 $38.48 9,956
2022-01-10 $38.23 $38.43 $38.12 $38.43 $38.43 3,966
2022-01-07 $38.32 $38.35 $38.31 $38.33 $38.33 10,845
2022-01-06 $38.32 $38.42 $38.32 $38.37 $38.37 8,913
2022-01-05 $38.55 $38.56 $38.39 $38.39 $38.39 4,961
2022-01-04 $38.56 $38.56 $38.52 $38.55 $38.55 5,300
2022-01-03 $38.50 $38.56 $38.45 $38.51 $38.51 15,738
2021-12-31 $38.38 $38.52 $38.38 $38.46 $38.46 2,685
2021-12-30 $38.49 $38.56 $38.48 $38.48 $38.48 5,808
2021-12-29 $38.46 $38.54 $38.45 $38.50 $38.50 18,232
2021-12-28 $38.44 $38.49 $38.42 $38.46 $38.46 25,435
2021-12-27 $38.40 $38.46 $38.36 $38.46 $38.46 5,785
2021-12-23 $38.28 $38.36 $38.28 $38.30 $38.30 5,151
2021-12-22 $38.09 $38.24 $38.09 $38.24 $38.24 5,097
2021-12-21 $37.87 $38.09 $37.87 $38.09 $38.09 6,764
2021-12-20 $37.66 $37.81 $37.65 $37.81 $37.81 4,415
2021-12-17 $37.90 $38.09 $37.88 $37.99 $37.99 8,263
2021-12-16 $38.14 $38.14 $38.06 $38.06 $38.06 1,537
2021-12-15 $37.96 $38.21 $37.90 $38.21 $38.21 14,652
2021-12-14 $37.96 $38.03 $37.90 $38.00 $38.00 8,030
2021-12-13 $38.19 $38.19 $38.08 $38.11 $38.11 1,130
2021-12-10 $38.13 $38.21 $38.13 $38.21 $38.21 3,722
2021-12-09 $38.11 $38.18 $38.05 $38.05 $38.05 6,383
2021-12-08 $38.05 $38.14 $38.02 $38.14 $38.14 2,687
2021-12-07 $38.01 $38.08 $38.00 $38.05 $38.05 15,583
2021-12-06 $37.58 $37.72 $37.58 $37.72 $37.72 4,276
2021-12-03 $37.70 $37.70 $37.31 $37.55 $37.55 31,717
2021-12-02 $37.49 $37.67 $37.48 $37.64 $37.64 43,213
2021-12-01 $37.87 $37.91 $37.44 $37.44 $37.44 21,263
2021-11-30 $37.82 $37.86 $37.59 $37.62 $37.62 32,019
2021-11-29 $37.86 $38.00 $37.85 $37.98 $37.98 7,451
2021-11-26 $37.69 $37.85 $37.68 $37.70 $37.70 1,279
2021-11-24 $38.02 $38.13 $38.02 $38.13 $38.13 6,142
2021-11-23 $38.05 $38.12 $37.97 $38.12 $38.12 23,407
2021-11-22 $38.10 $38.18 $38.00 $38.03 $38.03 8,632
2021-11-19 $38.09 $38.09 $38.06 $38.07 $38.07 4,069
2021-11-18 $38.06 $38.14 $38.02 $38.09 $38.09 9,643
2021-11-17 $38.09 $38.13 $38.05 $38.06 $38.06 286,800
2021-11-16 $38.12 $38.17 $38.10 $38.10 $38.10 7,874
2021-11-15 $38.08 $38.10 $38.01 $38.06 $38.06 33,999
2021-11-12 $37.97 $38.07 $37.97 $38.05 $38.05 5,529
2021-11-11 $37.97 $37.98 $37.96 $37.96 $37.96 3,962
2021-11-10 $37.99 $38.02 $37.88 $37.94 $37.94 32,548
2021-11-09 $38.06 $38.06 $37.98 $37.99 $37.99 10,329
2021-11-08 $38.11 $38.11 $38.00 $38.06 $38.06 21,200
2021-11-05 $38.08 $38.08 $38.00 $38.04 $38.04 20,877
2021-11-04 $38.01 $38.03 $38.00 $38.03 $38.03 12,932
2021-11-03 $37.89 $38.00 $37.87 $38.00 $38.00 12,107
2021-11-02 $37.93 $37.96 $37.88 $37.90 $37.90 17,980
2021-11-01 $37.87 $37.89 $37.79 $37.87 $37.87 28,479
2021-10-29 $37.79 $37.85 $37.76 $37.85 $37.85 23,521
2021-10-28 $37.73 $37.81 $37.73 $37.79 $37.79 29,549
2021-10-27 $37.77 $37.80 $37.67 $37.69 $37.69 2,129
2021-10-26 $37.80 $37.82 $37.70 $37.78 $37.78 6,734
2021-10-25 $37.68 $37.78 $37.68 $37.76 $37.76 24,731
2021-10-22 $37.72 $37.75 $37.61 $37.75 $37.75 15,979
2021-10-21 $37.63 $37.70 $37.62 $37.70 $37.70 8,529
2021-10-20 $37.67 $37.67 $37.53 $37.66 $37.66 15,248
2021-10-19 $37.50 $37.60 $37.50 $37.60 $37.60 5,238
2021-10-18 $37.37 $37.50 $37.37 $37.50 $37.50 5,163
2021-10-15 $37.39 $37.42 $37.36 $37.42 $37.42 9,295
2021-10-14 $37.18 $37.31 $37.18 $37.31 $37.31 10,213
2021-10-13 $36.82 $36.97 $36.82 $36.97 $36.97 1,451
2021-10-12 $36.90 $36.93 $36.86 $36.89 $36.89 16,198
2021-10-11 $37.09 $37.11 $36.93 $36.93 $36.93 3,433
2021-10-08 $37.03 $37.14 $37.03 $37.06 $37.06 5,287
2021-10-07 $37.18 $37.18 $37.07 $37.07 $37.07 4,533
2021-10-06 $36.66 $36.91 $36.66 $36.91 $36.91 17,814
2021-10-05 $36.82 $36.92 $36.82 $36.85 $36.85 3,235
2021-10-04 $36.85 $36.85 $36.48 $36.58 $36.58 5,336
2021-10-01 $36.70 $36.97 $36.68 $36.89 $36.89 32,338
2021-09-30 $36.97 $37.03 $36.61 $36.67 $36.67 12,670
2021-09-29 $36.82 $37.00 $36.80 $36.85 $36.85 10,857
2021-09-28 $36.95 $37.02 $36.76 $36.81 $36.81 4,688
2021-09-27 $37.17 $37.32 $37.17 $37.20 $37.20 7,247
2021-09-24 $37.21 $37.35 $37.21 $37.35 $37.35 1,999
2021-09-23 $37.03 $37.27 $37.03 $37.27 $37.27 2,146
2021-09-22 $36.81 $37.06 $36.81 $36.97 $36.97 22,040
2021-09-21 $36.78 $36.79 $36.67 $36.79 $36.79 11,027
2021-09-20 $36.64 $36.70 $36.42 $36.63 $36.63 220,794
2021-09-17 $37.11 $37.11 $37.00 $37.05 $37.05 2,319
2021-09-16 $37.07 $37.25 $37.07 $37.24 $37.24 7,621
2021-09-15 $37.06 $37.21 $37.05 $37.21 $37.21 8,682
2021-09-14 $37.12 $37.12 $37.01 $37.06 $37.06 7,213
2021-09-13 $37.19 $37.22 $37.09 $37.14 $37.14 4,690
2021-09-10 $37.36 $37.36 $37.08 $37.08 $37.08 25,079
2021-09-09 $37.24 $37.24 $37.21 $37.22 $37.22 13,834
2021-09-08 $37.26 $37.35 $37.20 $37.32 $37.32 270,485
2021-09-07 $37.35 $37.35 $37.27 $37.33 $37.33 5,236
2021-09-03 $37.37 $37.44 $37.36 $37.40 $37.40 6,181
2021-09-02 $37.38 $37.42 $37.37 $37.38 $37.38 3,766
2021-09-01 $37.33 $37.39 $37.32 $37.35 $37.35 17,487
2021-08-31 $37.28 $37.34 $37.28 $37.31 $37.31 6,312
2021-08-30 $37.38 $37.43 $37.38 $37.40 $37.40 1,360
2021-08-27 $37.16 $37.30 $37.16 $37.30 $37.30 32,815
2021-08-26 $37.22 $37.22 $37.08 $37.09 $37.09 14,994
2021-08-25 $37.22 $37.27 $37.20 $37.22 $37.22 6,833
2021-08-24 $37.25 $37.25 $37.18 $37.23 $37.23 3,957
2021-08-23 $36.94 $37.20 $36.94 $37.15 $37.15 43,932
2021-08-20 $37.01 $37.03 $36.98 $36.99 $36.99 2,600
2021-08-19 $36.54 $36.82 $36.54 $36.80 $36.80 16,712
2021-08-18 $37.05 $37.05 $36.80 $36.80 $36.80 1,527
2021-08-17 $37.06 $37.07 $36.92 $36.98 $36.98 5,820
2021-08-16 $37.01 $37.17 $37.00 $37.13 $37.13 6,296
2021-08-13 $37.14 $37.16 $37.12 $37.12 $37.12 2,351
2021-08-12 $37.05 $37.09 $37.05 $37.08 $37.08 3,357
2021-08-11 $37.00 $37.04 $36.96 $37.01 $37.01 3,400
2021-08-10 $36.98 $37.00 $36.95 $36.98 $36.98 3,511
2021-08-09 $37.00 $37.02 $36.97 $37.02 $37.02 898
2021-08-06 $37.01 $37.03 $36.94 $36.99 $36.99 6,275
2021-08-05 $36.84 $36.92 $36.84 $36.91 $36.91 5,956
2021-08-04 $36.87 $36.88 $36.79 $36.80 $36.80 4,917
2021-08-03 $36.74 $36.94 $36.72 $36.88 $36.88 22,364
2021-08-02 $36.83 $36.93 $36.74 $36.79 $36.79 7,428
2021-07-30 $36.74 $36.82 $36.73 $36.80 $36.80 15,037
2021-07-29 $36.90 $36.92 $36.85 $36.85 $36.85 14,267
2021-07-28 $36.78 $36.84 $36.75 $36.84 $36.84 9,411
2021-07-27 $36.82 $36.82 $36.66 $36.76 $36.76 14,660
2021-07-26 $36.81 $36.93 $36.81 $36.93 $36.93 3,353
2021-07-23 $36.76 $36.86 $36.76 $36.86 $36.86 5,781
2021-07-22 $36.71 $36.71 $36.62 $36.66 $36.66 392,452
2021-07-21 $36.56 $36.63 $36.51 $36.63 $36.63 19,563
2021-07-20 $36.12 $36.52 $36.12 $36.52 $36.52 3,507
2021-07-19 $36.08 $36.19 $35.96 $36.19 $36.19 11,193
2021-07-16 $36.54 $36.59 $36.51 $36.54 $36.54 3,590
2021-07-15 $36.59 $36.63 $36.56 $36.62 $36.62 3,360
2021-07-14 $36.64 $36.74 $36.62 $36.73 $36.73 5,266
2021-07-13 $36.67 $36.77 $36.62 $36.70 $36.70 8,073
2021-07-12 $36.68 $36.80 $36.66 $36.80 $36.80 5,588
2021-07-09 $36.56 $36.74 $36.56 $36.66 $36.66 16,539
2021-07-08 $36.29 $36.53 $36.23 $36.39 $36.39 27,933
2021-07-07 $36.49 $36.67 $36.49 $36.66 $36.66 16,566
2021-07-06 $36.48 $36.66 $36.46 $36.62 $36.62 4,375
2021-07-02 $36.55 $36.67 $36.52 $36.62 $36.62 3,986
2021-07-01 $36.35 $36.47 $36.35 $36.46 $36.46 6,643
2021-06-30 $36.37 $36.45 $36.31 $36.35 $36.35 17,005
2021-06-29 $36.45 $36.46 $36.32 $36.39 $36.39 16,420
2021-06-28 $36.35 $36.39 $36.28 $36.39 $36.39 7,977
2021-06-25 $36.37 $36.40 $36.24 $36.40 $36.40 9,031
2021-06-24 $36.22 $36.32 $36.20 $36.32 $36.32 6,398
2021-06-23 $36.15 $36.23 $36.10 $36.10 $36.10 71,865
2021-06-22 $35.99 $36.17 $35.99 $36.17 $36.17 15,552
2021-06-21 $35.92 $36.10 $35.92 $36.00 $36.00 25,753
2021-06-18 $35.69 $35.85 $35.69 $35.75 $35.75 10,594
2021-06-17 $35.99 $36.04 $35.88 $36.02 $36.02 6,778
2021-06-16 $36.08 $36.16 $35.94 $36.00 $36.00 9,809
2021-06-15 $36.13 $36.13 $36.08 $36.08 $36.08 5,925
2021-06-14 $36.06 $36.14 $36.01 $36.11 $36.11 36,614
2021-06-11 $36.15 $36.17 $36.02 $36.11 $36.11 4,584
2021-06-10 $35.97 $36.12 $35.97 $36.11 $36.11 54,891
2021-06-09 $36.06 $36.06 $35.93 $35.97 $35.97 4,212
2021-06-08 $35.89 $35.99 $35.87 $35.93 $35.93 14,894
2021-06-07 $35.91 $36.00 $35.84 $36.00 $36.00 31,947
2021-06-04 $35.94 $36.03 $35.84 $36.03 $36.03 12,051
2021-06-03 $35.75 $35.81 $35.72 $35.72 $35.72 4,743
2021-06-02 $35.79 $35.92 $35.73 $35.73 $35.73 114,336
2021-06-01 $36.04 $36.04 $35.71 $35.71 $35.71 117,102
2021-05-28 $35.89 $35.94 $35.84 $35.86 $35.86 17,523
2021-05-27 $35.91 $35.91 $35.76 $35.80 $35.80 5,579
2021-05-26 $35.78 $35.85 $35.70 $35.84 $35.84 35,801
2021-05-25 $35.80 $35.83 $35.67 $35.70 $35.70 20,944
2021-05-24 $35.75 $35.86 $35.61 $35.69 $35.69 12,945
2021-05-21 $35.51 $35.73 $35.41 $35.59 $35.59 24,495
2021-05-20 $35.45 $35.58 $35.32 $35.58 $35.58 4,374
2021-05-19 $35.03 $35.31 $34.95 $35.14 $35.14 21,038
2021-05-18 $35.54 $35.64 $35.30 $35.44 $35.44 34,041
2021-05-17 $35.45 $35.52 $35.35 $35.50 $35.50 9,014
2021-05-14 $35.46 $35.62 $35.46 $35.53 $35.53 5,960
2021-05-13 $35.12 $35.33 $35.06 $35.33 $35.33 39,120
2021-05-12 $35.19 $35.27 $34.82 $34.87 $34.87 49,493
2021-05-11 $35.51 $35.54 $35.32 $35.53 $35.53 26,131
2021-05-10 $35.97 $35.97 $35.68 $35.75 $35.75 13,831
2021-05-07 $35.75 $35.97 $35.75 $35.97 $35.97 22,822
2021-05-06 $35.62 $35.78 $35.44 $35.78 $35.78 127,114
2021-05-05 $35.56 $35.66 $35.53 $35.60 $35.60 7,546
2021-05-04 $35.42 $35.49 $35.29 $35.40 $35.40 12,748
2021-05-03 $35.79 $35.82 $35.56 $35.71 $35.71 47,204
2021-04-30 $35.62 $35.70 $35.50 $35.58 $35.58 27,732
2021-04-29 $35.84 $35.84 $35.64 $35.76 $35.76 11,994
2021-04-28 $35.55 $35.72 $35.50 $35.68 $35.68 557,497
2021-04-27 $35.62 $35.75 $35.55 $35.72 $35.72 7,983
2021-04-26 $35.49 $35.72 $35.49 $35.69 $35.69 23,245
2021-04-23 $35.61 $35.71 $35.46 $35.54 $35.54 31,920
2021-04-22 $35.50 $35.66 $35.28 $35.31 $35.31 18,995
2021-04-21 $35.38 $35.62 $35.35 $35.52 $35.52 25,629
2021-04-20 $35.40 $35.45 $35.20 $35.25 $35.25 19,238
2021-04-19 $35.64 $35.70 $35.34 $35.39 $35.39 14,989
2021-04-16 $35.66 $35.66 $35.51 $35.62 $35.62 33,181
2021-04-15 $35.50 $35.58 $35.35 $35.58 $35.58 107,509
2021-04-14 $35.45 $35.47 $35.27 $35.27 $35.27 29,100
2021-04-13 $35.35 $35.47 $35.23 $35.36 $35.36 21,310
2021-04-12 $35.18 $35.37 $35.16 $35.37 $35.37 17,152
2021-04-09 $35.20 $35.37 $35.06 $35.29 $35.29 30,203
2021-04-08 $35.19 $35.20 $35.02 $35.20 $35.20 36,296
2021-04-07 $35.04 $35.11 $34.93 $35.03 $35.03 28,054
2021-04-06 $35.00 $35.12 $34.90 $35.04 $35.04 92,638
2021-04-05 $34.79 $35.09 $34.79 $35.04 $35.04 21,458
2021-04-01 $34.65 $34.72 $34.58 $34.70 $34.70 193,591
2021-03-31 $34.45 $34.59 $34.42 $34.47 $34.47 46,794
2021-03-30 $34.37 $34.43 $34.21 $34.33 $34.33 47,085
2021-03-29 $34.38 $34.47 $34.12 $34.43 $34.43 29,060
2021-03-26 $34.01 $34.37 $34.01 $34.37 $34.37 63,269
2021-03-25 $33.60 $34.06 $33.60 $33.93 $33.93 53,877
2021-03-24 $34.08 $34.18 $33.89 $33.89 $33.89 53,063
2021-03-23 $34.14 $34.28 $33.93 $34.01 $34.01 51,110
2021-03-22 $34.23 $34.28 $34.04 $34.24 $34.24 23,180
2021-03-19 $34.05 $34.10 $33.83 $33.99 $33.99 14,617
2021-03-18 $34.24 $34.32 $33.90 $33.90 $33.90 40,212
2021-03-17 $34.09 $34.41 $34.08 $34.36 $34.36 61,696
2021-03-16 $34.33 $34.37 $34.13 $34.30 $34.30 29,856
2021-03-15 $34.15 $34.23 $34.05 $34.23 $34.23 46,216
2021-03-12 $34.03 $34.12 $33.95 $34.09 $34.09 88,242
2021-03-11 $34.01 $34.19 $33.97 $34.05 $34.05 61,346
2021-03-10 $33.78 $33.94 $33.78 $33.85 $33.85 77,244
2021-03-09 $33.65 $33.89 $33.61 $33.70 $33.70 124,661
2021-03-08 $33.31 $33.81 $33.27 $33.27 $33.27 556,869
2021-03-05 $33.33 $33.61 $32.85 $33.55 $33.55 281,994
2021-03-04 $33.37 $33.51 $32.66 $33.11 $33.11 261,467
2021-03-03 $33.57 $33.68 $33.38 $33.39 $33.39 394,537
2021-03-02 $33.80 $33.86 $33.63 $33.66 $33.66 57,807
2021-03-01 $33.64 $33.92 $33.56 $33.79 $33.79 42,936
2021-02-26 $33.55 $33.55 $33.17 $33.32 $33.32 610,524
2021-02-25 $33.87 $33.92 $33.28 $33.42 $33.42 153,071
2021-02-24 $33.63 $33.97 $33.54 $33.95 $33.95 34,836
2021-02-23 $33.54 $33.80 $33.25 $33.69 $33.69 142,449
2021-02-22 $33.66 $33.82 $33.60 $33.67 $33.67 879,827
2021-02-19 $33.78 $33.85 $33.74 $33.83 $33.83 221,380
2021-02-18 $33.73 $33.82 $33.71 $33.75 $33.75 191,605
2021-02-17 $33.67 $33.74 $33.66 $33.71 $33.71 25,197
2021-02-16 $33.74 $33.75 $33.67 $33.67 $33.67 7,482
2021-02-12 $33.70 $33.81 $33.66 $33.69 $33.69 96,816
2021-02-11 $33.81 $33.81 $33.65 $33.71 $33.71 16,503
2021-02-10 $33.79 $33.79 $33.68 $33.73 $33.73 7,886
2021-02-09 $33.71 $33.72 $33.65 $33.72 $33.72 13,730
2021-02-08 $33.63 $33.68 $33.62 $33.64 $33.64 12,333
2021-02-05 $33.60 $33.68 $33.59 $33.61 $33.61 41,097
2021-02-04 $33.54 $33.67 $33.54 $33.56 $33.56 12,160
2021-02-03 $33.48 $33.63 $33.48 $33.52 $33.52 35,122
2021-02-02 $33.48 $33.58 $33.42 $33.45 $33.45 5,871
2021-02-01 $33.21 $33.30 $33.05 $33.28 $33.28 30,867
2021-01-29 $33.10 $33.31 $32.90 $33.09 $33.09 14,691
2021-01-28 $33.06 $33.45 $33.06 $33.30 $33.30 223,319
2021-01-27 $33.24 $33.43 $33.02 $33.02 $33.02 30,784
2021-01-26 $33.46 $33.56 $33.43 $33.43 $33.43 71,443
2021-01-25 $33.49 $33.52 $33.33 $33.51 $33.51 109,576
2021-01-22 $33.40 $33.51 $33.39 $33.44 $33.44 35,492
2021-01-21 $33.50 $33.54 $33.40 $33.43 $33.43 16,618
2021-01-20 $33.40 $33.50 $33.37 $33.48 $33.48 19,096
2021-01-19 $33.27 $33.35 $33.24 $33.29 $33.29 34,632
2021-01-15 $33.24 $33.29 $33.10 $33.18 $33.18 60,189
2021-01-14 $33.35 $33.36 $33.24 $33.25 $33.25 16,992
2021-01-13 $33.22 $33.41 $33.22 $33.33 $33.33 670,187
2021-01-12 $33.28 $33.33 $33.24 $33.30 $33.30 48,736
2021-01-11 $33.22 $33.32 $33.16 $33.26 $33.26 34,225
2021-01-08 $33.28 $33.41 $33.21 $33.33 $33.33 90,382
2021-01-07 $33.27 $33.30 $33.21 $33.26 $33.26 48,916
2021-01-06 $33.10 $33.28 $32.98 $33.03 $33.03 36,159
2021-01-05 $33.10 $33.11 $32.87 $33.00 $33.00 14,860
2021-01-04 $33.25 $33.25 $32.74 $32.95 $32.95 124,960
2020-12-31 $33.07 $33.19 $33.01 $33.08 $33.08 16,182
2020-12-30 $33.05 $33.18 $32.99 $33.08 $33.08 36,561
2020-12-29 $33.08 $33.08 $32.98 $32.99 $32.99 6,878
2020-12-28 $33.02 $33.14 $33.02 $33.11 $33.11 12,153
2020-12-24 $32.98 $33.00 $32.89 $33.00 $33.00 7,317
2020-12-23 $32.87 $32.99 $32.87 $32.95 $32.95 12,822
2020-12-22 $32.88 $32.89 $32.78 $32.82 $32.82 13,131
2020-12-21 $32.92 $32.93 $32.55 $32.86 $32.86 52,773
2020-12-18 $32.97 $33.14 $32.79 $32.98 $32.98 87,660
2020-12-17 $33.10 $33.11 $32.84 $32.93 $32.93 16,139
2020-12-16 $32.99 $33.02 $32.82 $32.92 $32.92 28,085
2020-12-15 $32.87 $32.93 $32.72 $32.86 $32.86 41,277
2020-12-14 $32.98 $32.98 $32.62 $32.67 $32.67 19,057
2020-12-11 $32.74 $32.85 $32.58 $32.71 $32.71 6,221
2020-12-10 $32.65 $32.78 $32.65 $32.74 $32.74 197,435
2020-12-09 $32.87 $32.97 $32.79 $32.79 $32.79 11,797
2020-12-08 $32.82 $32.93 $32.77 $32.85 $32.85 107,862
2020-12-07 $32.89 $32.90 $32.75 $32.80 $32.80 14,055
2020-12-04 $32.75 $32.91 $32.75 $32.85 $32.85 5,408
2020-12-03 $32.74 $32.82 $32.62 $32.68 $32.68 70,013
2020-12-02 $32.60 $32.85 $32.60 $32.74 $32.74 12,772
2020-12-01 $32.73 $32.80 $32.66 $32.71 $32.71 23,031
2020-11-30 $32.55 $32.62 $32.40 $32.56 $32.56 17,697
2020-11-27 $32.57 $32.59 $32.56 $32.57 $32.57 2,234
2020-11-25 $32.48 $32.65 $32.48 $32.58 $32.58 44,717
2020-11-24 $32.47 $32.64 $32.47 $32.59 $32.59 37,035
2020-11-23 $32.36 $32.38 $32.25 $32.34 $32.34 7,638
2020-11-20 $32.25 $32.31 $32.18 $32.18 $32.18 56,208
2020-11-19 $32.21 $32.43 $32.21 $32.32 $32.32 24,195
2020-11-18 $32.50 $32.56 $32.21 $32.21 $32.21 155,994
2020-11-17 $32.42 $32.51 $32.38 $32.39 $32.39 15,517
2020-11-16 $32.48 $32.48 $32.42 $32.48 $32.48 64,310
2020-11-13 $32.14 $32.40 $32.14 $32.40 $32.40 25,086
2020-11-12 $32.19 $32.19 $32.06 $32.10 $32.10 6,167
2020-11-11 $32.23 $32.40 $32.16 $32.22 $32.22 3,687
2020-11-10 $32.20 $32.22 $32.01 $32.01 $32.01 12,332
2020-11-09 $32.62 $32.62 $32.08 $32.08 $32.08 949,305
2020-11-06 $31.95 $31.96 $31.79 $31.83 $31.83 8,824
2020-11-05 $31.87 $31.92 $31.78 $31.79 $31.79 25,535
2020-11-04 $31.62 $31.77 $31.50 $31.62 $31.62 37,599
2020-11-03 $31.11 $31.28 $30.98 $31.19 $31.19 85,547
2020-11-02 $30.82 $30.92 $30.58 $30.86 $30.86 128,168
2020-10-30 $30.58 $30.69 $30.34 $30.64 $30.64 42,375
2020-10-29 $30.51 $30.95 $30.51 $30.78 $30.78 16,396
2020-10-28 $30.70 $30.87 $30.49 $30.54 $30.54 48,575
2020-10-27 $31.33 $31.37 $31.14 $31.26 $31.26 22,492
2020-10-26 $31.40 $31.47 $31.11 $31.29 $31.29 13,504
2020-10-23 $31.65 $31.67 $31.47 $31.67 $31.67 113,901
2020-10-22 $31.39 $31.62 $31.39 $31.61 $31.61 8,407
2020-10-21 $31.63 $31.63 $31.42 $31.53 $31.53 22,212
2020-10-20 $31.41 $31.65 $31.39 $31.47 $31.47 25,414
2020-10-19 $31.68 $31.78 $31.29 $31.32 $31.32 55,509
2020-10-16 $31.85 $31.85 $31.62 $31.75 $31.75 104,330
2020-10-15 $31.68 $31.70 $31.55 $31.69 $31.69 12,912
2020-10-14 $31.71 $31.81 $31.62 $31.78 $31.78 57,595
2020-10-13 $31.81 $31.94 $31.69 $31.82 $31.82 4,506
2020-10-12 $31.71 $31.97 $31.69 $31.97 $31.97 35,406
2020-10-09 $31.48 $31.66 $31.48 $31.58 $31.58 9,420
2020-10-08 $31.44 $31.49 $31.40 $31.47 $31.47 56,240
2020-10-07 $31.12 $31.39 $31.12 $31.37 $31.37 28,771
2020-10-06 $31.22 $31.36 $30.94 $30.94 $30.94 39,829
2020-10-05 $31.09 $31.28 $31.09 $31.25 $31.25 88,976
2020-10-02 $30.87 $31.06 $30.81 $30.82 $30.82 38,197
2020-10-01 $31.00 $31.19 $30.96 $30.99 $30.99 47,529
2020-09-30 $31.03 $31.21 $30.91 $30.91 $30.91 40,831
2020-09-29 $30.97 $31.01 $30.71 $30.85 $30.85 202,510
2020-09-28 $30.83 $31.03 $30.83 $30.92 $30.92 56,142
2020-09-25 $30.46 $30.74 $30.38 $30.70 $30.70 12,538
2020-09-24 $30.25 $30.52 $30.18 $30.39 $30.39 67,442
2020-09-23 $30.83 $30.83 $30.23 $30.33 $30.33 39,154
2020-09-22 $30.72 $31.64 $30.51 $30.80 $30.80 35,864
2020-09-21 $30.48 $30.57 $30.23 $30.55 $30.55 19,424
2020-09-18 $30.92 $30.95 $30.64 $30.79 $30.79 35,613
2020-09-17 $30.85 $31.03 $30.84 $30.96 $30.96 15,547
2020-09-16 $31.20 $31.34 $31.05 $31.05 $31.05 8,849
2020-09-15 $31.29 $31.31 $31.18 $31.18 $31.18 35,385
2020-09-14 $31.06 $31.24 $31.03 $31.16 $31.16 61,629
2020-09-11 $30.84 $31.06 $30.65 $30.79 $30.79 259,651
2020-09-10 $31.28 $31.28 $30.76 $30.83 $30.83 87,839
2020-09-09 $30.95 $31.28 $30.95 $31.15 $31.15 31,981
2020-09-08 $30.94 $30.94 $30.66 $30.66 $30.66 466,408
2020-09-04 $31.29 $31.32 $30.68 $31.11 $31.11 60,323
2020-09-03 $31.46 $31.46 $31.01 $31.14 $31.14 18,819
2020-09-02 $31.61 $31.78 $31.61 $31.78 $31.78 39,633
2020-09-01 $31.49 $31.64 $31.49 $31.54 $31.54 94,610
2020-08-31 $31.51 $31.67 $31.50 $31.59 $31.59 9,221
2020-08-28 $31.53 $31.67 $31.49 $31.65 $31.65 51,650
2020-08-27 $31.48 $31.63 $31.47 $31.58 $31.58 251,161
2020-08-26 $31.34 $31.55 $31.34 $31.50 $31.50 9,953
2020-08-25 $31.41 $31.44 $31.28 $31.36 $31.36 35,967
2020-08-24 $31.35 $31.37 $31.17 $31.37 $31.37 18,630
2020-08-21 $31.05 $31.24 $31.00 $31.23 $31.23 24,629
2020-08-20 $30.90 $31.12 $30.90 $31.02 $31.02 142,044
2020-08-19 $31.17 $31.23 $31.02 $31.02 $31.02 695,748
2020-08-18 $31.15 $31.20 $31.01 $31.06 $31.06 13,902
2020-08-17 $31.11 $31.15 $30.99 $31.06 $31.06 42,023
2020-08-14 $31.02 $31.07 $30.96 $30.97 $30.97 99,249
2020-08-13 $31.05 $31.11 $30.92 $30.92 $30.92 79,216
2020-08-12 $30.98 $31.13 $30.98 $31.05 $31.05 42,351
2020-08-11 $31.02 $31.08 $30.78 $30.83 $30.83 65,634
2020-08-10 $30.92 $30.98 $30.80 $30.89 $30.89 89,441
2020-08-07 $30.89 $30.94 $30.72 $30.86 $30.86 19,263
2020-08-06 $30.75 $30.96 $30.72 $30.85 $30.85 90,307
2020-08-05 $30.70 $30.81 $30.67 $30.76 $30.76 38,590
2020-08-04 $30.69 $30.70 $30.54 $30.68 $30.68 21,067
2020-08-03 $30.50 $30.66 $30.50 $30.52 $30.52 109,510
2020-07-31 $30.44 $30.44 $30.15 $30.40 $30.40 401,218
2020-07-30 $30.22 $30.35 $30.12 $30.31 $30.31 536,245
2020-07-29 $30.24 $30.36 $30.23 $30.36 $30.36 3,243
2020-07-28 $30.24 $30.30 $30.13 $30.13 $30.13 7,607
2020-07-27 $30.19 $30.27 $30.14 $30.27 $30.27 8,596
2020-07-24 $30.18 $30.18 $30.03 $30.10 $30.10 5,591
2020-07-23 $30.38 $30.49 $30.12 $30.21 $30.21 11,396
2020-07-22 $30.34 $30.45 $30.34 $30.41 $30.41 37,019
2020-07-21 $30.50 $30.52 $30.31 $30.38 $30.38 16,535
2020-07-20 $30.21 $30.33 $30.21 $30.33 $30.33 1,200
2020-07-17 $30.04 $30.25 $30.04 $30.15 $30.15 7,700
2020-07-16 $30.07 $30.09 $29.97 $30.05 $30.05 2,800
2020-07-15 $30.12 $30.12 $30.04 $30.06 $30.06 8,300
2020-07-14 $29.46 $29.93 $29.46 $29.93 $29.93 16,100
2020-07-13 $30.04 $30.19 $29.65 $29.65 $29.65 9,200
2020-07-10 $29.70 $29.92 $29.68 $29.87 $29.87 16,400
2020-07-09 $29.85 $29.86 $29.42 $29.66 $29.66 17,900
2020-07-08 $29.73 $29.83 $29.60 $29.83 $29.83 8,600
2020-07-07 $29.79 $29.87 $29.66 $29.66 $29.66 15,800
2020-07-06 $29.91 $29.93 $29.70 $29.85 $29.85 16,400
2020-07-02 $29.65 $29.73 $29.55 $29.55 $29.55 5,900
2020-07-01 $29.52 $29.55 $29.39 $29.43 $29.43 13,600
2020-06-30 $29.12 $29.38 $29.07 $29.38 $29.38 2,300
2020-06-29 $28.76 $29.03 $28.76 $28.99 $28.99 7,600
2020-06-26 $29.04 $29.04 $28.70 $28.73 $28.73 15,000
2020-06-25 $28.98 $29.25 $28.89 $29.20 $29.20 25,989
2020-06-24 $29.41 $29.41 $28.86 $28.98 $28.98 22,381
2020-06-23 $29.41 $29.70 $29.41 $29.53 $29.53 213,800
2020-06-22 $29.24 $29.44 $29.11 $29.33 $29.33 1,962
2020-06-19 $29.36 $29.45 $29.11 $29.24 $29.24 31,527
2020-06-18 $29.35 $29.39 $29.25 $29.36 $29.36 17,005
2020-06-17 $29.36 $29.52 $29.28 $29.35 $29.35 5,925
2020-06-16 $29.43 $29.58 $29.36 $29.36 $29.36 47,200
2020-06-15 $29.03 $29.05 $28.67 $29.02 $29.02 1,957
2020-06-12 $28.72 $29.15 $28.54 $29.03 $29.03 10,274
2020-06-11 $29.47 $29.47 $28.65 $28.72 $28.72 18,696
2020-06-10 $30.04 $30.11 $29.84 $29.90 $29.90 52,220
2020-06-09 $30.07 $30.13 $29.93 $30.04 $30.04 32,613
2020-06-08 $30.06 $30.15 $30.02 $30.07 $30.07 14,200
2020-06-05 $29.78 $30.02 $29.78 $29.96 $29.96 280,300
2020-06-04 $29.44 $29.48 $29.35 $29.37 $29.37 11,498
2020-06-03 $29.35 $29.53 $29.35 $29.44 $29.44 112,100
2020-06-02 $29.06 $29.28 $29.03 $29.28 $29.28 5,816
2020-06-01 $29.01 $29.12 $28.97 $29.06 $29.06 3,025
2020-05-29 $28.71 $29.01 $28.71 $29.01 $29.01 5,038
2020-05-28 $28.99 $29.20 $28.91 $28.91 $28.91 31,557
2020-05-27 $28.71 $28.99 $28.66 $28.99 $28.99 21,677
2020-05-26 $28.78 $28.87 $28.71 $28.71 $28.71 4,500
2020-05-22 $28.43 $28.50 $28.40 $28.47 $28.47 6,628
2020-05-21 $28.59 $28.60 $28.37 $28.43 $28.43 4,641
2020-05-20 $28.65 $28.65 $28.56 $28.59 $28.59 1,400
2020-05-19 $28.47 $28.64 $28.30 $28.30 $28.30 1,402
2020-05-18 $28.43 $28.56 $28.43 $28.47 $28.47 2,500
2020-05-15 $27.62 $27.83 $27.62 $27.83 $27.83 1,800
2020-05-14 $27.58 $27.58 $27.58 $27.58 $27.58 245
2020-05-13 $27.65 $27.65 $27.49 $27.49 $27.49 200
2020-05-12 $28.30 $28.32 $27.93 $27.93 $27.93 3,000
2020-05-11 $28.44 $28.44 $28.36 $28.36 $28.36 100
2020-05-08 $28.16 $28.22 $28.08 $28.19 $28.19 12,400
2020-05-07 $28.03 $28.03 $27.83 $27.83 $27.83 6,300
2020-05-06 $27.74 $27.91 $27.68 $27.68 $27.68 4,411
2020-05-05 $27.90 $28.05 $27.75 $27.75 $27.75 5,000
2020-05-04 $27.40 $27.61 $27.40 $27.59 $27.59 3,100
2020-05-01 $27.78 $27.79 $27.40 $27.51 $27.51 23,900
2020-04-30 $28.35 $28.35 $28.00 $28.13 $28.13 7,983
2020-04-29 $27.95 $28.32 $27.95 $28.31 $28.31 5,626
2020-04-28 $27.88 $27.98 $27.80 $27.80 $27.80 1,737
2020-04-27 $27.85 $28.01 $27.75 $27.88 $27.88 7,932
2020-04-24 $27.42 $27.57 $27.42 $27.55 $27.55 800
2020-04-23 $27.41 $27.48 $27.22 $27.25 $27.25 14,217
2020-04-22 $27.09 $27.36 $27.09 $27.33 $27.33 1,200
2020-04-21 $27.19 $27.19 $26.70 $26.95 $26.95 24,101
2020-04-20 $27.77 $27.80 $27.48 $27.49 $27.49 4,982
2020-04-17 $27.56 $27.85 $27.54 $27.78 $27.78 10,800
2020-04-16 $27.43 $27.43 $27.18 $27.38 $27.38 2,482
2020-04-15 $27.23 $27.39 $27.12 $27.39 $27.39 29,200
2020-04-14 $27.72 $27.72 $27.64 $27.64 $27.64 3,800
2020-04-13 $26.89 $27.03 $26.89 $27.03 $27.03 400
2020-04-09 $27.24 $27.62 $27.14 $27.30 $27.30 13,600
2020-04-08 $26.78 $26.97 $26.72 $26.97 $26.97 3,400
2020-04-07 $26.52 $26.98 $26.21 $26.21 $26.21 6,485
2020-04-06 $26.10 $26.52 $26.05 $26.52 $26.52 5,900
2020-04-03 $25.27 $25.35 $25.05 $25.18 $25.18 2,600
2020-04-02 $25.00 $25.43 $24.87 $25.43 $25.43 52,386
2020-04-01 $25.37 $25.59 $24.84 $25.00 $25.00 9,400
2020-03-31 $26.05 $26.25 $25.78 $25.82 $25.82 63,737
2020-03-30 $25.50 $26.08 $25.50 $26.05 $26.05 30,730
2020-03-27 $25.53 $25.71 $25.42 $25.70 $25.70 12,400
2020-03-26 $25.77 $26.34 $25.77 $26.19 $26.19 30,800
2020-03-25 $24.93 $25.78 $24.75 $25.00 $25.00 23,730
2020-03-24 $24.98 $24.98 $24.31 $24.93 $24.93 13,646
2020-03-23 $23.69 $23.70 $22.89 $23.25 $23.25 43,116
2020-03-20 $24.38 $24.99 $23.69 $23.69 $23.69 33,852
2020-03-19 $23.72 $24.69 $23.67 $24.38 $24.38 25,240
2020-03-18 $24.37 $24.42 $23.17 $23.72 $23.72 80,500
2020-03-17 $24.13 $25.39 $24.13 $24.86 $24.86 48,100
2020-03-16 $24.99 $25.65 $23.98 $23.98 $23.98 74,500
2020-03-13 $25.42 $26.34 $25.08 $26.34 $26.34 52,400
2020-03-12 $25.76 $25.87 $24.90 $25.03 $25.03 38,100
2020-03-11 $27.16 $27.16 $26.54 $26.85 $26.85 257,800
2020-03-10 $27.74 $27.81 $26.71 $27.79 $27.79 46,759
2020-03-09 $27.50 $27.52 $26.70 $26.96 $26.96 21,200
2020-03-06 $28.19 $28.62 $27.80 $28.42 $28.42 282,286
2020-03-05 $28.94 $29.11 $28.54 $28.79 $28.79 128,937
2020-03-04 $29.18 $29.59 $28.81 $29.48 $29.48 115,795
2020-03-03 $29.24 $29.54 $28.51 $28.62 $28.62 438,754
2020-03-02 $28.60 $29.65 $28.33 $29.24 $29.24 195,353
2020-02-28 $28.52 $29.00 $27.73 $28.40 $28.40 302,790
2020-02-27 $29.03 $29.31 $28.51 $28.52 $28.52 408,693
2020-02-26 $29.49 $30.11 $29.35 $29.46 $29.46 233,530
2020-02-25 $30.25 $30.25 $29.40 $29.49 $29.49 632,958
2020-02-24 $30.25 $33.31 $30.03 $30.12 $30.12 2,299,116

FT Cboe Vest U.S. Equity Buffer ETF - February (FFEB) News Headlines

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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.