FT Cboe Vest U.S. Equity Buffer ETF - June (FJUN) Exchange: BATS
Data as of March 28, 2024
$46.98 ($0.13) 0.28%
FT Cboe Vest U.S. Equity Buffer ETF - June - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Buffer ETF - June.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $46.92 |
Previous Close | $46.98 |
High | $46.98 |
Low | $46.85 |
Adjusted Open | $46.92 |
Previous Adjusted Close | $46.98 |
Adjusted High | $46.98 |
Adjusted Low | $46.85 |
About FT Cboe Vest U.S. Equity Buffer ETF - June (FJUN)
FT CBOE VEST U.S. EQUITY BUFFER ETF - JUNE
Invest in FT Cboe Vest U.S. Equity Buffer ETF - June (FJUN)
Historical Stock Data for FT Cboe Vest U.S. Equity Buffer ETF - June (FJUN)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-27 | $46.92 | $46.98 | $46.85 | $46.98 | $46.98 | 34,856 |
2024-03-26 | $46.89 | $46.94 | $46.83 | $46.85 | $46.85 | 10,690 |
2024-03-25 | $46.83 | $46.90 | $46.83 | $46.89 | $46.89 | 30,013 |
2024-03-22 | $46.87 | $46.95 | $46.87 | $46.91 | $46.91 | 5,592 |
2024-03-21 | $46.92 | $46.96 | $46.86 | $46.88 | $46.88 | 47,498 |
2024-03-20 | $46.64 | $46.84 | $46.60 | $46.81 | $46.81 | 683,721 |
2024-03-19 | $46.46 | $46.63 | $46.45 | $46.63 | $46.63 | 290,774 |
2024-03-18 | $46.35 | $46.59 | $46.35 | $46.47 | $46.47 | 7,967 |
2024-03-15 | $46.39 | $46.44 | $46.26 | $46.31 | $46.31 | 885,882 |
2024-03-14 | $46.54 | $46.64 | $46.36 | $46.53 | $46.53 | 1,723,981 |
2024-03-13 | $46.58 | $46.58 | $46.51 | $46.53 | $46.53 | 32,615 |
2024-03-12 | $46.38 | $46.57 | $46.36 | $46.55 | $46.55 | 59,741 |
2024-03-11 | $46.21 | $46.30 | $46.21 | $46.27 | $46.27 | 14,315 |
2024-03-08 | $46.44 | $46.56 | $46.28 | $46.30 | $46.30 | 26,391 |
2024-03-07 | $46.37 | $46.48 | $46.36 | $46.41 | $46.41 | 43,162 |
2024-03-06 | $46.28 | $46.33 | $46.15 | $46.21 | $46.21 | 20,198 |
2024-03-05 | $46.25 | $46.29 | $46.02 | $46.09 | $46.09 | 10,713 |
2024-03-04 | $46.31 | $46.42 | $46.31 | $46.33 | $46.33 | 18,227 |
2024-03-01 | $46.27 | $46.37 | $46.25 | $46.35 | $46.35 | 15,807 |
2024-02-29 | $46.16 | $46.21 | $46.08 | $46.16 | $46.16 | 8,729 |
2024-02-28 | $46.04 | $46.12 | $46.00 | $46.05 | $46.05 | 169,064 |
2024-02-27 | $46.07 | $46.14 | $46.01 | $46.08 | $46.08 | 350,148 |
2024-02-26 | $46.14 | $46.14 | $46.01 | $46.11 | $46.11 | 38,249 |
2024-02-23 | $46.20 | $46.21 | $46.08 | $46.14 | $46.14 | 31,814 |
2024-02-22 | $45.96 | $46.10 | $45.92 | $46.04 | $46.04 | 102,802 |
2024-02-21 | $45.44 | $45.53 | $45.34 | $45.53 | $45.53 | 22,515 |
2024-02-20 | $45.54 | $45.54 | $45.37 | $45.49 | $45.49 | 41,044 |
2024-02-16 | $45.64 | $45.84 | $45.63 | $45.65 | $45.65 | 17,926 |
2024-02-15 | $45.68 | $45.75 | $45.62 | $45.75 | $45.75 | 51,285 |
2024-02-14 | $45.47 | $45.61 | $45.40 | $45.59 | $45.59 | 22,112 |
2024-02-13 | $45.31 | $45.42 | $45.09 | $45.30 | $45.30 | 17,279 |
2024-02-12 | $45.80 | $45.85 | $45.68 | $45.69 | $45.69 | 30,356 |
2024-02-09 | $45.62 | $45.76 | $45.62 | $45.72 | $45.72 | 58,742 |
2024-02-08 | $45.53 | $45.60 | $45.52 | $45.56 | $45.56 | 166,774 |
2024-02-07 | $45.44 | $45.62 | $45.43 | $45.60 | $45.60 | 2,091,069 |
2024-02-06 | $45.28 | $45.31 | $45.22 | $45.31 | $45.31 | 9,672 |
2024-02-05 | $45.28 | $45.33 | $45.15 | $45.22 | $45.22 | 21,782 |
2024-02-02 | $45.04 | $45.40 | $45.04 | $45.31 | $45.31 | 154,170 |
2024-02-01 | $44.75 | $45.03 | $44.73 | $45.00 | $45.00 | 7,999 |
2024-01-31 | $44.96 | $44.99 | $44.61 | $44.61 | $44.61 | 52,914 |
2024-01-30 | $45.12 | $45.16 | $45.08 | $45.10 | $45.10 | 124,296 |
2024-01-29 | $44.94 | $45.14 | $44.92 | $45.14 | $45.14 | 10,749 |
2024-01-26 | $44.93 | $45.05 | $44.90 | $44.92 | $44.92 | 14,674 |
2024-01-25 | $45.02 | $45.02 | $44.84 | $44.96 | $44.96 | 15,679 |
2024-01-24 | $44.95 | $45.01 | $44.77 | $44.79 | $44.79 | 372,779 |
2024-01-23 | $44.65 | $44.79 | $44.64 | $44.77 | $44.77 | 337,252 |
2024-01-22 | $44.76 | $44.79 | $44.64 | $44.67 | $44.67 | 16,475 |
2024-01-19 | $44.29 | $44.62 | $44.29 | $44.59 | $44.59 | 45,931 |
2024-01-18 | $44.02 | $44.19 | $43.94 | $44.18 | $44.18 | 9,796 |
2024-01-17 | $43.92 | $43.97 | $43.76 | $43.94 | $43.94 | 12,568 |
2024-01-16 | $44.09 | $44.24 | $43.93 | $44.12 | $44.12 | 12,699 |
2024-01-12 | $44.35 | $44.35 | $44.13 | $44.25 | $44.25 | 14,328 |
2024-01-11 | $44.19 | $44.26 | $43.91 | $44.18 | $44.18 | 77,185 |
2024-01-10 | $44.00 | $44.28 | $44.00 | $44.17 | $44.17 | 44,873 |
2024-01-09 | $43.80 | $44.07 | $43.80 | $43.99 | $43.99 | 65,024 |
2024-01-08 | $43.59 | $44.10 | $43.59 | $44.04 | $44.04 | 16,936 |
2024-01-05 | $43.66 | $43.79 | $43.46 | $43.62 | $43.62 | 1,508,453 |
2024-01-04 | $43.62 | $43.78 | $43.51 | $43.51 | $43.51 | 54,762 |
2024-01-03 | $43.71 | $43.77 | $43.62 | $43.62 | $43.62 | 10,736 |
2024-01-02 | $43.99 | $43.99 | $43.78 | $43.87 | $43.87 | 32,647 |
2023-12-29 | $44.19 | $44.24 | $43.98 | $44.15 | $44.15 | 17,040 |
2023-12-28 | $44.19 | $44.24 | $44.13 | $44.19 | $44.19 | 164,967 |
2023-12-27 | $44.02 | $44.15 | $44.02 | $44.11 | $44.11 | 14,808 |
2023-12-26 | $43.86 | $44.15 | $43.86 | $44.03 | $44.03 | 25,509 |
2023-12-22 | $43.91 | $44.04 | $43.89 | $43.96 | $43.96 | 17,025 |
2023-12-21 | $43.76 | $43.84 | $43.59 | $43.83 | $43.83 | 17,593 |
2023-12-20 | $43.92 | $44.09 | $43.52 | $43.52 | $43.52 | 347,558 |
2023-12-19 | $43.87 | $44.04 | $43.87 | $44.04 | $44.04 | 206,777 |
2023-12-18 | $43.81 | $43.90 | $43.79 | $43.81 | $43.81 | 14,892 |
2023-12-15 | $43.62 | $43.76 | $43.62 | $43.65 | $43.65 | 24,856 |
2023-12-14 | $43.73 | $43.78 | $43.60 | $43.67 | $43.67 | 25,842 |
2023-12-13 | $43.16 | $43.59 | $43.15 | $43.59 | $43.59 | 23,653 |
2023-12-12 | $42.92 | $43.20 | $42.92 | $43.14 | $43.14 | 9,034 |
2023-12-11 | $42.95 | $43.06 | $42.85 | $43.00 | $43.00 | 12,433 |
2023-12-08 | $42.67 | $42.94 | $42.67 | $42.94 | $42.94 | 19,245 |
2023-12-07 | $42.60 | $42.81 | $42.60 | $42.79 | $42.79 | 20,572 |
2023-12-06 | $42.82 | $42.82 | $42.54 | $42.54 | $42.54 | 16,919 |
2023-12-05 | $42.64 | $42.72 | $42.54 | $42.67 | $42.67 | 25,478 |
2023-12-04 | $42.54 | $42.68 | $42.48 | $42.68 | $42.68 | 9,815 |
2023-12-01 | $42.65 | $42.85 | $42.64 | $42.81 | $42.81 | 42,633 |
2023-11-30 | $42.49 | $42.63 | $42.40 | $42.63 | $42.63 | 51,560 |
2023-11-29 | $42.62 | $42.71 | $42.44 | $42.45 | $42.45 | 13,024 |
2023-11-28 | $42.40 | $42.57 | $42.40 | $42.50 | $42.50 | 19,449 |
2023-11-27 | $42.46 | $42.55 | $42.44 | $42.51 | $42.51 | 8,323 |
2023-11-24 | $42.49 | $42.53 | $42.47 | $42.51 | $42.51 | 9,528 |
2023-11-22 | $42.55 | $42.55 | $42.40 | $42.45 | $42.45 | 337,741 |
2023-11-21 | $42.36 | $42.49 | $42.30 | $42.40 | $42.40 | 120,044 |
2023-11-20 | $42.18 | $42.49 | $42.18 | $42.44 | $42.44 | 21,229 |
2023-11-17 | $42.17 | $42.26 | $42.11 | $42.23 | $42.23 | 11,448 |
2023-11-16 | $42.05 | $42.17 | $42.03 | $42.14 | $42.14 | 7,274 |
2023-11-15 | $42.19 | $42.25 | $42.08 | $42.11 | $42.11 | 63,386 |
2023-11-14 | $41.98 | $42.16 | $41.97 | $42.11 | $42.11 | 17,655 |
2023-11-13 | $41.35 | $41.56 | $41.35 | $41.45 | $41.45 | 39,377 |
2023-11-10 | $41.19 | $41.55 | $41.10 | $41.53 | $41.53 | 202,017 |
2023-11-09 | $41.22 | $41.31 | $40.98 | $41.04 | $41.04 | 122,314 |
2023-11-08 | $41.26 | $41.31 | $41.09 | $41.29 | $41.29 | 177,865 |
2023-11-07 | $41.10 | $41.29 | $41.10 | $41.22 | $41.22 | 72,089 |
2023-11-06 | $41.09 | $41.21 | $41.02 | $41.18 | $41.18 | 44,963 |
2023-11-03 | $41.10 | $41.16 | $41.01 | $41.14 | $41.14 | 12,247 |
2023-11-02 | $40.45 | $40.84 | $40.45 | $40.82 | $40.82 | 61,113 |
2023-11-01 | $40.16 | $40.34 | $40.06 | $40.30 | $40.30 | 36,090 |
2023-10-31 | $39.77 | $40.02 | $39.77 | $40.02 | $40.02 | 7,843 |
2023-10-30 | $39.59 | $39.84 | $39.59 | $39.82 | $39.82 | 23,907 |
2023-10-27 | $39.64 | $39.65 | $39.39 | $39.41 | $39.41 | 17,686 |
2023-10-26 | $39.75 | $39.93 | $39.56 | $39.59 | $39.59 | 13,932 |
2023-10-25 | $40.06 | $40.13 | $39.93 | $39.95 | $39.95 | 121,872 |
2023-10-24 | $40.24 | $40.40 | $40.12 | $40.30 | $40.30 | 61,106 |
2023-10-23 | $39.94 | $40.38 | $39.94 | $40.15 | $40.15 | 37,271 |
2023-10-20 | $40.57 | $40.57 | $40.16 | $40.16 | $40.16 | 41,487 |
2023-10-19 | $40.77 | $40.84 | $40.49 | $40.55 | $40.55 | 1,411,797 |
2023-10-18 | $41.00 | $41.04 | $40.70 | $40.70 | $40.70 | 11,883 |
2023-10-17 | $40.88 | $41.29 | $40.88 | $41.15 | $41.15 | 9,943 |
2023-10-16 | $41.01 | $41.25 | $41.00 | $41.21 | $41.21 | 9,026 |
2023-10-13 | $41.10 | $41.10 | $40.80 | $40.85 | $40.85 | 13,533 |
2023-10-12 | $41.25 | $41.25 | $40.94 | $40.99 | $40.99 | 14,360 |
2023-10-11 | $41.10 | $41.19 | $40.97 | $41.19 | $41.19 | 13,750 |
2023-10-10 | $40.88 | $41.27 | $40.88 | $41.07 | $41.07 | 8,222 |
2023-10-09 | $40.52 | $40.94 | $40.52 | $40.90 | $40.90 | 11,763 |
2023-10-06 | $40.18 | $40.82 | $40.10 | $40.70 | $40.70 | 22,828 |
2023-10-05 | $40.34 | $40.43 | $40.17 | $40.37 | $40.37 | 18,579 |
2023-10-04 | $40.19 | $40.47 | $40.13 | $40.43 | $40.43 | 20,114 |
2023-10-03 | $40.50 | $40.50 | $40.09 | $40.21 | $40.21 | 137,097 |
2023-10-02 | $40.50 | $40.59 | $40.35 | $40.51 | $40.51 | 71,183 |
2023-09-29 | $40.86 | $40.86 | $40.49 | $40.54 | $40.54 | 106,278 |
2023-09-28 | $40.47 | $40.71 | $40.40 | $40.61 | $40.61 | 78,542 |
2023-09-27 | $40.47 | $40.58 | $40.21 | $40.48 | $40.48 | 43,722 |
2023-09-26 | $40.69 | $40.72 | $40.37 | $40.50 | $40.50 | 34,014 |
2023-09-25 | $40.69 | $40.90 | $40.60 | $40.90 | $40.90 | 10,223 |
2023-09-22 | $40.97 | $41.02 | $40.70 | $40.80 | $40.80 | 9,808 |
2023-09-21 | $41.06 | $41.06 | $40.83 | $40.84 | $40.84 | 20,407 |
2023-09-20 | $41.65 | $41.69 | $41.31 | $41.31 | $41.31 | 64,263 |
2023-09-19 | $41.62 | $41.64 | $41.38 | $41.55 | $41.55 | 22,576 |
2023-09-18 | $41.61 | $41.73 | $41.59 | $41.69 | $41.69 | 31,348 |
2023-09-15 | $41.90 | $41.90 | $41.60 | $41.60 | $41.60 | 25,609 |
2023-09-14 | $41.89 | $42.02 | $41.80 | $42.00 | $42.00 | 64,092 |
2023-09-13 | $41.77 | $41.83 | $41.65 | $41.72 | $41.72 | 22,008 |
2023-09-12 | $41.80 | $41.88 | $41.66 | $41.67 | $41.67 | 18,345 |
2023-09-11 | $41.85 | $41.88 | $41.76 | $41.88 | $41.88 | 24,047 |
2023-09-08 | $41.57 | $41.79 | $41.57 | $41.63 | $41.63 | 8,684 |
2023-09-07 | $41.58 | $41.67 | $41.49 | $41.65 | $41.65 | 18,387 |
2023-09-06 | $41.82 | $41.84 | $41.57 | $41.72 | $41.72 | 15,725 |
2023-09-05 | $41.97 | $42.01 | $41.88 | $41.88 | $41.88 | 8,544 |
2023-09-01 | $42.13 | $42.14 | $41.93 | $42.00 | $42.00 | 8,536 |
2023-08-31 | $42.11 | $42.12 | $41.95 | $41.96 | $41.96 | 5,422 |
2023-08-30 | $41.82 | $42.06 | $41.82 | $41.97 | $41.97 | 15,022 |
2023-08-29 | $41.33 | $41.90 | $41.33 | $41.87 | $41.87 | 15,141 |
2023-08-28 | $41.51 | $41.51 | $41.32 | $41.49 | $41.49 | 14,132 |
2023-08-25 | $41.22 | $41.36 | $41.00 | $41.29 | $41.29 | 22,237 |
2023-08-24 | $41.58 | $41.60 | $41.08 | $41.08 | $41.08 | 38,699 |
2023-08-23 | $41.13 | $41.54 | $41.13 | $41.44 | $41.44 | 236,836 |
2023-08-22 | $41.30 | $41.30 | $41.14 | $41.16 | $41.16 | 50,028 |
2023-08-21 | $41.14 | $41.38 | $40.95 | $41.25 | $41.25 | 26,971 |
2023-08-18 | $40.92 | $41.07 | $40.88 | $41.05 | $41.05 | 23,194 |
2023-08-17 | $41.29 | $41.31 | $40.94 | $41.03 | $41.03 | 113,913 |
2023-08-16 | $41.41 | $41.56 | $41.26 | $41.27 | $41.27 | 24,071 |
2023-08-15 | $41.58 | $41.63 | $41.38 | $41.50 | $41.50 | 27,913 |
2023-08-14 | $41.54 | $41.81 | $41.54 | $41.78 | $41.78 | 17,510 |
2023-08-11 | $41.53 | $41.71 | $41.50 | $41.66 | $41.66 | 27,935 |
2023-08-10 | $41.95 | $42.01 | $41.62 | $41.69 | $41.69 | 49,289 |
2023-08-09 | $41.79 | $41.87 | $41.65 | $41.68 | $41.68 | 25,383 |
2023-08-08 | $41.82 | $41.88 | $41.57 | $41.87 | $41.87 | 17,388 |
2023-08-07 | $41.84 | $42.00 | $41.80 | $42.00 | $42.00 | 17,609 |
2023-08-04 | $42.06 | $42.13 | $41.66 | $41.74 | $41.74 | 28,734 |
2023-08-03 | $41.78 | $41.97 | $41.74 | $41.86 | $41.86 | 23,263 |
2023-08-02 | $42.04 | $42.07 | $41.88 | $41.94 | $41.94 | 78,620 |
2023-08-01 | $42.36 | $42.36 | $42.27 | $42.35 | $42.35 | 31,981 |
2023-07-31 | $42.37 | $42.44 | $42.32 | $42.35 | $42.35 | 38,564 |
2023-07-28 | $42.30 | $42.41 | $42.24 | $42.39 | $42.39 | 14,349 |
2023-07-27 | $42.51 | $42.52 | $42.01 | $42.08 | $42.08 | 70,309 |
2023-07-26 | $42.23 | $42.32 | $42.13 | $42.19 | $42.19 | 227,135 |
2023-07-25 | $42.19 | $42.35 | $42.15 | $42.29 | $42.29 | 71,342 |
2023-07-24 | $42.09 | $42.23 | $42.02 | $42.19 | $42.19 | 74,584 |
2023-07-21 | $42.08 | $42.17 | $42.02 | $42.07 | $42.07 | 48,215 |
2023-07-20 | $42.21 | $42.21 | $41.98 | $42.05 | $42.05 | 55,529 |
2023-07-19 | $42.28 | $42.31 | $42.17 | $42.24 | $42.24 | 66,117 |
2023-07-18 | $41.99 | $42.21 | $41.96 | $42.17 | $42.17 | 31,848 |
2023-07-17 | $42.00 | $42.02 | $41.85 | $41.98 | $41.98 | 109,821 |
2023-07-14 | $42.01 | $42.01 | $41.80 | $41.88 | $41.88 | 75,401 |
2023-07-13 | $41.82 | $41.93 | $41.75 | $41.91 | $41.91 | 110,063 |
2023-07-12 | $41.77 | $41.77 | $41.60 | $41.68 | $41.68 | 226,511 |
2023-07-11 | $41.35 | $41.44 | $41.22 | $41.41 | $41.41 | 93,848 |
2023-07-10 | $41.14 | $41.28 | $41.07 | $41.23 | $41.23 | 966,074 |
2023-07-07 | $41.15 | $41.41 | $41.13 | $41.13 | $41.13 | 240,180 |
2023-07-06 | $41.22 | $41.22 | $41.00 | $41.19 | $41.19 | 90,481 |
2023-07-05 | $41.41 | $41.51 | $41.35 | $41.45 | $41.45 | 164,581 |
2023-07-03 | $41.46 | $41.48 | $41.39 | $41.48 | $41.48 | 60,250 |
2023-06-30 | $41.35 | $41.50 | $41.31 | $41.44 | $41.44 | 214,262 |
2023-06-29 | $40.91 | $41.13 | $40.91 | $41.13 | $41.13 | 315,304 |
2023-06-28 | $40.95 | $41.04 | $40.84 | $40.93 | $40.93 | 124,447 |
2023-06-27 | $40.73 | $41.01 | $40.68 | $40.98 | $40.98 | 234,164 |
2023-06-26 | $40.81 | $40.85 | $40.61 | $40.61 | $40.61 | 93,924 |
2023-06-23 | $40.76 | $40.93 | $40.69 | $40.81 | $40.81 | 121,978 |
2023-06-22 | $40.82 | $41.24 | $40.75 | $40.98 | $40.98 | 1,014,648 |
2023-06-21 | $40.97 | $41.21 | $40.80 | $40.87 | $40.87 | 662,806 |
2023-06-20 | $41.03 | $41.07 | $40.78 | $40.99 | $40.99 | 871,970 |
2023-06-16 | $41.43 | $41.44 | $41.13 | $41.18 | $41.18 | 429,843 |
2023-06-15 | $40.71 | $41.32 | $40.71 | $41.24 | $41.24 | 210,915 |
2023-06-14 | $40.75 | $40.90 | $40.47 | $40.69 | $40.69 | 59,466 |
2023-06-13 | $40.64 | $40.77 | $40.51 | $40.66 | $40.66 | 43,899 |
2023-06-12 | $40.14 | $40.44 | $40.08 | $40.40 | $40.40 | 14,020 |
2023-06-09 | $40.06 | $40.29 | $40.00 | $40.06 | $40.06 | 22,589 |
2023-06-08 | $39.72 | $39.99 | $39.72 | $39.99 | $39.99 | 12,311 |
2023-06-07 | $39.89 | $40.00 | $39.70 | $39.74 | $39.74 | 8,836 |
2023-06-06 | $39.84 | $39.92 | $39.74 | $39.92 | $39.92 | 14,585 |
2023-06-05 | $39.88 | $39.99 | $39.75 | $39.82 | $39.82 | 12,026 |
2023-06-02 | $39.59 | $39.96 | $39.59 | $39.90 | $39.90 | 14,334 |
2023-06-01 | $38.93 | $39.42 | $38.90 | $39.29 | $39.29 | 31,134 |
2023-05-31 | $38.98 | $39.11 | $38.82 | $38.96 | $38.96 | 15,735 |
2023-05-30 | $39.37 | $39.37 | $39.08 | $39.17 | $39.17 | 43,741 |
2023-05-26 | $38.76 | $39.20 | $38.76 | $39.20 | $39.20 | 13,205 |
2023-05-25 | $38.62 | $38.74 | $38.47 | $38.68 | $38.68 | 12,258 |
2023-05-24 | $38.54 | $38.54 | $38.24 | $38.35 | $38.35 | 15,139 |
2023-05-23 | $38.97 | $38.97 | $38.64 | $38.64 | $38.64 | 16,588 |
2023-05-22 | $38.98 | $39.16 | $38.98 | $39.06 | $39.06 | 50,556 |
2023-05-19 | $39.15 | $39.21 | $38.95 | $39.08 | $39.08 | 9,562 |
2023-05-18 | $38.65 | $39.10 | $38.65 | $39.10 | $39.10 | 108,407 |
2023-05-17 | $38.37 | $38.77 | $38.36 | $38.74 | $38.74 | 21,703 |
2023-05-16 | $38.47 | $38.47 | $38.30 | $38.30 | $38.30 | 15,052 |
2023-05-15 | $38.41 | $38.57 | $38.41 | $38.50 | $38.50 | 16,712 |
2023-05-12 | $38.55 | $38.55 | $38.19 | $38.42 | $38.42 | 5,479 |
2023-05-11 | $38.43 | $38.49 | $38.37 | $38.46 | $38.46 | 11,204 |
2023-05-10 | $38.66 | $38.66 | $38.18 | $38.53 | $38.53 | 23,763 |
2023-05-09 | $38.34 | $38.44 | $38.34 | $38.38 | $38.38 | 24,905 |
2023-05-08 | $38.50 | $38.57 | $38.40 | $38.53 | $38.53 | 15,072 |
2023-05-05 | $38.26 | $38.52 | $38.26 | $38.52 | $38.52 | 21,227 |
2023-05-04 | $38.03 | $38.03 | $37.80 | $37.85 | $37.85 | 22,209 |
2023-05-03 | $38.42 | $38.51 | $38.14 | $38.14 | $38.14 | 113,444 |
2023-05-02 | $38.61 | $38.61 | $38.21 | $38.34 | $38.34 | 31,259 |
2023-05-01 | $38.84 | $38.90 | $38.78 | $38.82 | $38.82 | 9,031 |
2023-04-28 | $38.62 | $38.81 | $38.54 | $38.81 | $38.81 | 5,952 |
2023-04-27 | $38.13 | $38.57 | $38.13 | $38.51 | $38.51 | 5,627 |
2023-04-26 | $38.07 | $38.12 | $37.81 | $37.88 | $37.88 | 5,995 |
2023-04-25 | $38.33 | $38.33 | $38.02 | $38.02 | $38.02 | 5,516 |
2023-04-24 | $38.58 | $38.58 | $38.41 | $38.53 | $38.53 | 18,442 |
2023-04-21 | $38.50 | $38.54 | $38.36 | $38.53 | $38.53 | 4,676 |
2023-04-20 | $38.38 | $38.60 | $38.38 | $38.48 | $38.48 | 8,701 |
2023-04-19 | $38.57 | $38.73 | $38.57 | $38.66 | $38.66 | 16,596 |
2023-04-18 | $38.75 | $38.75 | $38.56 | $38.68 | $38.68 | 18,117 |
2023-04-17 | $38.54 | $38.63 | $38.43 | $38.63 | $38.63 | 17,040 |
2023-04-14 | $38.51 | $38.52 | $38.36 | $38.52 | $38.52 | 5,515 |
2023-04-13 | $38.28 | $38.59 | $38.28 | $38.59 | $38.59 | 2,149 |
2023-04-12 | $38.53 | $38.53 | $38.13 | $38.15 | $38.15 | 16,909 |
2023-04-11 | $38.31 | $38.44 | $38.26 | $38.29 | $38.29 | 13,565 |
2023-04-10 | $38.03 | $38.27 | $38.03 | $38.26 | $38.26 | 19,641 |
2023-04-06 | $38.07 | $38.26 | $38.07 | $38.24 | $38.24 | 43,403 |
2023-04-05 | $38.11 | $38.17 | $38.03 | $38.12 | $38.12 | 4,164 |
2023-04-04 | $38.38 | $38.40 | $38.15 | $38.21 | $38.21 | 2,071 |
2023-04-03 | $38.33 | $38.40 | $38.21 | $38.40 | $38.40 | 6,037 |
2023-03-31 | $37.92 | $38.28 | $37.92 | $38.28 | $38.28 | 6,517 |
2023-03-30 | $37.78 | $37.82 | $37.70 | $37.80 | $37.80 | 6,916 |
2023-03-29 | $37.48 | $37.67 | $37.44 | $37.62 | $37.62 | 12,755 |
2023-03-28 | $37.19 | $37.23 | $37.08 | $37.20 | $37.20 | 5,415 |
2023-03-27 | $37.36 | $37.41 | $37.27 | $37.27 | $37.27 | 3,261 |
2023-03-24 | $36.85 | $37.19 | $36.85 | $37.19 | $37.19 | 5,058 |
2023-03-23 | $37.10 | $37.32 | $36.93 | $37.09 | $37.09 | 8,457 |
2023-03-22 | $37.49 | $37.50 | $37.00 | $37.00 | $37.00 | 7,404 |
2023-03-21 | $37.36 | $37.46 | $37.24 | $37.46 | $37.46 | 4,237 |
2023-03-20 | $36.88 | $37.07 | $36.86 | $37.07 | $37.07 | 20,040 |
2023-03-17 | $37.07 | $37.10 | $36.75 | $36.82 | $36.82 | 10,436 |
2023-03-16 | $36.51 | $37.11 | $36.42 | $37.11 | $37.11 | 4,380 |
2023-03-15 | $36.49 | $36.62 | $36.28 | $36.55 | $36.55 | 87,668 |
2023-03-14 | $36.74 | $36.86 | $36.51 | $36.78 | $36.78 | 4,561 |
2023-03-13 | $36.40 | $36.63 | $36.29 | $36.31 | $36.31 | 14,587 |
2023-03-10 | $36.64 | $36.72 | $36.28 | $36.36 | $36.36 | 6,716 |
2023-03-09 | $37.36 | $37.46 | $36.76 | $36.80 | $36.80 | 22,783 |
2023-03-08 | $37.36 | $37.36 | $37.13 | $37.30 | $37.30 | 7,709 |
2023-03-07 | $37.75 | $37.77 | $37.24 | $37.24 | $37.24 | 13,194 |
2023-03-06 | $37.84 | $37.90 | $37.72 | $37.75 | $37.75 | 4,503 |
2023-03-03 | $37.44 | $37.73 | $37.41 | $37.73 | $37.73 | 68,820 |
2023-03-02 | $36.96 | $37.31 | $36.93 | $37.25 | $37.25 | 107,264 |
2023-03-01 | $37.10 | $37.17 | $36.71 | $37.03 | $37.03 | 200,432 |
2023-02-28 | $37.13 | $37.32 | $37.13 | $37.21 | $37.21 | 7,398 |
2023-02-27 | $37.47 | $37.47 | $37.25 | $37.25 | $37.25 | 1,410 |
2023-02-24 | $37.13 | $37.13 | $37.00 | $37.12 | $37.12 | 12,519 |
2023-02-23 | $37.53 | $37.53 | $37.16 | $37.47 | $37.47 | 23,270 |
2023-02-22 | $37.40 | $37.50 | $37.24 | $37.25 | $37.25 | 6,763 |
2023-02-21 | $37.65 | $37.65 | $37.36 | $37.37 | $37.37 | 6,742 |
2023-02-17 | $37.79 | $37.94 | $37.68 | $37.94 | $37.94 | 16,301 |
2023-02-16 | $38.02 | $38.29 | $38.01 | $38.01 | $38.01 | 8,076 |
2023-02-15 | $38.13 | $38.36 | $38.06 | $38.36 | $38.36 | 9,339 |
2023-02-14 | $38.16 | $38.38 | $38.01 | $38.32 | $38.32 | 10,808 |
2023-02-13 | $37.97 | $38.28 | $37.95 | $38.23 | $38.23 | 9,800 |
2023-02-10 | $37.86 | $37.96 | $37.79 | $37.92 | $37.92 | 12,504 |
2023-02-09 | $38.36 | $38.36 | $37.84 | $37.87 | $37.87 | 28,245 |
2023-02-08 | $38.31 | $38.31 | $38.05 | $38.13 | $38.13 | 21,066 |
2023-02-07 | $38.00 | $38.45 | $38.00 | $38.45 | $38.45 | 54,641 |
2023-02-06 | $38.04 | $38.15 | $37.99 | $38.09 | $38.09 | 48,379 |
2023-02-03 | $38.35 | $38.55 | $38.21 | $38.26 | $38.26 | 7,696 |
2023-02-02 | $38.39 | $38.60 | $38.36 | $38.51 | $38.51 | 170,732 |
2023-02-01 | $37.79 | $38.15 | $37.64 | $38.15 | $38.15 | 4,687 |
2023-01-31 | $37.63 | $37.83 | $37.54 | $37.83 | $37.83 | 17,747 |
2023-01-30 | $37.76 | $37.76 | $37.47 | $37.49 | $37.49 | 5,952 |
2023-01-27 | $37.63 | $38.00 | $37.59 | $37.84 | $37.84 | 25,276 |
2023-01-26 | $37.50 | $37.74 | $37.44 | $37.74 | $37.74 | 15,848 |
2023-01-25 | $37.12 | $37.46 | $36.99 | $37.46 | $37.46 | 9,811 |
2023-01-24 | $37.33 | $37.44 | $37.27 | $37.44 | $37.44 | 5,406 |
2023-01-23 | $37.23 | $37.58 | $37.23 | $37.45 | $37.45 | 24,523 |
2023-01-20 | $36.69 | $37.18 | $36.69 | $37.18 | $37.18 | 13,022 |
2023-01-19 | $36.65 | $36.72 | $36.54 | $36.63 | $36.63 | 12,439 |
2023-01-18 | $37.33 | $37.34 | $36.82 | $36.82 | $36.82 | 14,430 |
2023-01-17 | $37.26 | $37.33 | $37.19 | $37.21 | $37.21 | 11,044 |
2023-01-13 | $36.96 | $37.26 | $36.96 | $37.26 | $37.26 | 3,760 |
2023-01-12 | $37.06 | $37.18 | $36.79 | $37.11 | $37.11 | 34,704 |
2023-01-11 | $36.74 | $37.04 | $36.74 | $37.02 | $37.02 | 24,271 |
2023-01-10 | $36.43 | $36.71 | $36.43 | $36.71 | $36.71 | 8,926 |
2023-01-09 | $36.76 | $36.84 | $36.51 | $36.51 | $36.51 | 12,871 |
2023-01-06 | $36.03 | $36.56 | $36.03 | $36.49 | $36.49 | 4,928 |
2023-01-05 | $36.03 | $36.04 | $35.87 | $35.89 | $35.89 | 3,699 |
2023-01-04 | $36.21 | $36.23 | $36.03 | $36.18 | $36.18 | 7,618 |
2023-01-03 | $36.32 | $36.32 | $35.89 | $35.99 | $35.99 | 6,793 |
2022-12-30 | $35.95 | $36.10 | $35.90 | $36.10 | $36.10 | 40,281 |
2022-12-29 | $36.02 | $36.26 | $36.02 | $36.15 | $36.15 | 62,027 |
2022-12-28 | $36.08 | $36.08 | $35.71 | $35.71 | $35.71 | 32,663 |
2022-12-27 | $36.11 | $36.16 | $35.98 | $36.02 | $36.02 | 164,650 |
2022-12-23 | $35.81 | $36.15 | $35.81 | $36.11 | $36.11 | 27,237 |
2022-12-22 | $35.97 | $36.08 | $35.61 | $35.98 | $35.98 | 242,468 |
2022-12-21 | $36.24 | $36.45 | $36.18 | $36.34 | $36.34 | 57,306 |
2022-12-20 | $35.85 | $36.06 | $35.81 | $35.96 | $35.96 | 48,631 |
2022-12-19 | $36.14 | $36.20 | $35.84 | $35.93 | $35.93 | 528,542 |
2022-12-16 | $36.24 | $36.30 | $35.99 | $36.13 | $36.13 | 555,856 |
2022-12-15 | $36.39 | $36.48 | $36.30 | $36.42 | $36.42 | 5,535 |
2022-12-14 | $37.29 | $37.41 | $36.87 | $37.02 | $37.02 | 18,296 |
2022-12-13 | $37.48 | $37.48 | $37.03 | $37.20 | $37.20 | 12,218 |
2022-12-12 | $36.66 | $36.99 | $36.66 | $36.99 | $36.99 | 27,646 |
2022-12-09 | $36.79 | $36.88 | $36.65 | $36.68 | $36.68 | 11,867 |
2022-12-08 | $36.74 | $36.85 | $36.70 | $36.79 | $36.79 | 7,519 |
2022-12-07 | $36.73 | $36.75 | $36.55 | $36.63 | $36.63 | 16,539 |
2022-12-06 | $36.79 | $36.79 | $36.53 | $36.63 | $36.63 | 7,673 |
2022-12-05 | $37.15 | $37.24 | $36.92 | $36.96 | $36.96 | 55,194 |
2022-12-02 | $37.24 | $37.40 | $37.16 | $37.35 | $37.35 | 7,051 |
2022-12-01 | $37.45 | $37.54 | $37.26 | $37.37 | $37.37 | 28,103 |
2022-11-30 | $36.66 | $37.38 | $36.60 | $37.38 | $37.38 | 16,527 |
2022-11-29 | $36.72 | $36.79 | $36.60 | $36.69 | $36.69 | 8,716 |
2022-11-28 | $36.87 | $36.87 | $36.68 | $36.71 | $36.71 | 15,979 |
2022-11-25 | $37.14 | $37.14 | $37.06 | $37.06 | $37.06 | 334 |
2022-11-23 | $36.96 | $37.09 | $36.94 | $37.09 | $37.09 | 18,890 |
2022-11-22 | $36.77 | $36.93 | $36.74 | $36.93 | $36.93 | 31,497 |
2022-11-21 | $36.59 | $36.62 | $36.50 | $36.62 | $36.62 | 81,223 |
2022-11-18 | $36.77 | $36.82 | $36.46 | $36.65 | $36.65 | 15,459 |
2022-11-17 | $36.33 | $36.51 | $36.32 | $36.50 | $36.50 | 5,939 |
2022-11-16 | $36.64 | $36.64 | $36.51 | $36.55 | $36.55 | 17,154 |
2022-11-15 | $36.95 | $36.95 | $36.53 | $36.70 | $36.70 | 18,113 |
2022-11-14 | $36.63 | $36.79 | $36.48 | $36.48 | $36.48 | 15,032 |
2022-11-11 | $36.52 | $36.71 | $36.52 | $36.66 | $36.66 | 2,455 |
2022-11-10 | $36.01 | $36.45 | $36.01 | $36.45 | $36.45 | 112,048 |
2022-11-09 | $35.65 | $35.65 | $35.23 | $35.28 | $35.28 | 7,769 |
2022-11-08 | $35.74 | $35.88 | $35.56 | $35.68 | $35.68 | 27,399 |
2022-11-07 | $35.35 | $35.61 | $35.30 | $35.55 | $35.55 | 15,175 |
2022-11-04 | $35.34 | $35.36 | $35.04 | $35.35 | $35.35 | 22,658 |
2022-11-03 | $34.96 | $35.21 | $34.93 | $35.00 | $35.00 | 25,709 |
2022-11-02 | $35.78 | $36.08 | $35.27 | $35.27 | $35.27 | 181,977 |
2022-11-01 | $36.14 | $36.14 | $35.75 | $35.87 | $35.87 | 11,862 |
2022-10-31 | $35.92 | $36.03 | $35.88 | $35.94 | $35.94 | 231,402 |
2022-10-28 | $35.68 | $36.13 | $35.64 | $36.08 | $36.08 | 212,039 |
2022-10-27 | $35.56 | $35.73 | $35.49 | $35.57 | $35.57 | 50,914 |
2022-10-26 | $35.63 | $35.91 | $35.57 | $35.63 | $35.63 | 15,645 |
2022-10-25 | $35.29 | $35.78 | $35.29 | $35.70 | $35.70 | 55,878 |
2022-10-24 | $35.22 | $35.42 | $35.14 | $35.29 | $35.29 | 23,089 |
2022-10-21 | $34.51 | $35.11 | $34.51 | $35.11 | $35.11 | 54,841 |
2022-10-20 | $34.69 | $34.95 | $34.48 | $34.59 | $34.59 | 39,789 |
2022-10-19 | $34.84 | $34.94 | $34.55 | $34.72 | $34.72 | 20,610 |
2022-10-18 | $35.11 | $35.11 | $34.76 | $34.93 | $34.93 | 22,274 |
2022-10-17 | $34.62 | $34.71 | $34.56 | $34.63 | $34.63 | 18,245 |
2022-10-14 | $34.80 | $34.80 | $34.04 | $34.09 | $34.09 | 97,860 |
2022-10-13 | $33.55 | $34.67 | $33.52 | $34.62 | $34.62 | 36,872 |
2022-10-12 | $34.11 | $34.18 | $34.01 | $34.05 | $34.05 | 28,868 |
2022-10-11 | $34.13 | $34.38 | $33.96 | $34.07 | $34.07 | 86,226 |
2022-10-10 | $34.46 | $34.46 | $34.12 | $34.26 | $34.26 | 352,617 |
2022-10-07 | $34.73 | $34.74 | $34.30 | $34.42 | $34.42 | 37,322 |
2022-10-06 | $35.21 | $35.40 | $35.07 | $35.11 | $35.11 | 43,246 |
2022-10-05 | $35.01 | $35.46 | $35.00 | $35.32 | $35.32 | 44,523 |
2022-10-04 | $35.03 | $35.40 | $35.03 | $35.34 | $35.34 | 98,980 |
2022-10-03 | $34.31 | $34.77 | $34.31 | $34.64 | $34.64 | 38,177 |
2022-09-30 | $34.35 | $34.64 | $34.03 | $34.03 | $34.03 | 40,017 |
2022-09-29 | $34.63 | $34.63 | $34.20 | $34.38 | $34.38 | 46,954 |
2022-09-28 | $34.48 | $35.01 | $34.48 | $34.95 | $34.95 | 11,873 |
2022-09-27 | $34.80 | $34.85 | $34.30 | $34.47 | $34.47 | 36,308 |
2022-09-26 | $34.75 | $34.89 | $34.45 | $34.52 | $34.52 | 42,172 |
2022-09-23 | $34.88 | $34.89 | $34.40 | $34.72 | $34.72 | 105,306 |
2022-09-22 | $35.33 | $35.33 | $35.15 | $35.25 | $35.25 | 163,309 |
2022-09-21 | $35.80 | $35.98 | $35.41 | $35.41 | $35.41 | 40,651 |
2022-09-20 | $35.76 | $35.84 | $35.55 | $35.75 | $35.75 | 40,242 |
2022-09-19 | $35.59 | $36.03 | $35.59 | $35.97 | $35.97 | 18,311 |
2022-09-16 | $35.77 | $35.88 | $35.62 | $35.81 | $35.81 | 39,948 |
2022-09-15 | $36.11 | $36.25 | $35.98 | $36.02 | $36.02 | 17,117 |
2022-09-14 | $36.24 | $36.29 | $36.10 | $36.19 | $36.19 | 39,239 |
2022-09-13 | $36.70 | $36.70 | $36.10 | $36.15 | $36.15 | 42,156 |
2022-09-12 | $37.03 | $37.13 | $37.01 | $37.11 | $37.11 | 3,949 |
2022-09-09 | $36.80 | $36.93 | $36.79 | $36.92 | $36.92 | 26,806 |
2022-09-08 | $36.27 | $36.61 | $36.26 | $36.57 | $36.57 | 13,969 |
2022-09-07 | $36.05 | $36.46 | $36.05 | $36.42 | $36.42 | 18,404 |
2022-09-06 | $36.14 | $36.20 | $35.98 | $36.07 | $36.07 | 5,801 |
2022-09-02 | $36.69 | $36.69 | $36.08 | $36.12 | $36.12 | 9,919 |
2022-09-01 | $36.10 | $36.41 | $36.00 | $36.41 | $36.41 | 39,566 |
2022-08-31 | $36.44 | $36.48 | $36.28 | $36.28 | $36.28 | 49,178 |
2022-08-30 | $36.65 | $36.65 | $36.34 | $36.37 | $36.37 | 23,410 |
2022-08-29 | $36.66 | $36.76 | $36.54 | $36.60 | $36.60 | 22,412 |
2022-08-26 | $37.41 | $37.41 | $36.73 | $36.73 | $36.73 | 15,336 |
2022-08-25 | $37.33 | $37.42 | $37.25 | $37.42 | $37.42 | 12,779 |
2022-08-24 | $37.13 | $37.24 | $37.10 | $37.14 | $37.14 | 51,661 |
2022-08-23 | $37.12 | $37.17 | $37.03 | $37.03 | $37.03 | 97,017 |
2022-08-22 | $37.27 | $37.27 | $37.06 | $37.09 | $37.09 | 47,701 |
2022-08-19 | $37.61 | $37.61 | $37.45 | $37.50 | $37.50 | 120,996 |
2022-08-18 | $37.69 | $37.75 | $37.64 | $37.72 | $37.72 | 44,896 |
2022-08-17 | $37.61 | $37.82 | $37.60 | $37.65 | $37.65 | 173,255 |
2022-08-16 | $37.78 | $37.87 | $37.71 | $37.79 | $37.79 | 29,373 |
2022-08-15 | $37.69 | $37.83 | $37.69 | $37.80 | $37.80 | 172,936 |
2022-08-12 | $37.60 | $37.71 | $37.51 | $37.67 | $37.67 | 41,983 |
2022-08-11 | $37.58 | $37.65 | $37.41 | $37.46 | $37.46 | 27,485 |
2022-08-10 | $37.34 | $37.45 | $37.31 | $37.37 | $37.37 | 21,390 |
2022-08-09 | $37.02 | $37.08 | $36.92 | $37.04 | $37.04 | 58,147 |
2022-08-08 | $37.14 | $37.26 | $37.00 | $37.12 | $37.12 | 17,852 |
2022-08-05 | $37.00 | $37.16 | $36.94 | $37.16 | $37.16 | 6,401 |
2022-08-04 | $37.14 | $37.23 | $37.02 | $37.11 | $37.11 | 28,948 |
2022-08-03 | $37.05 | $37.26 | $37.00 | $37.11 | $37.11 | 34,455 |
2022-08-02 | $36.97 | $37.12 | $36.81 | $36.81 | $36.81 | 379,700 |
2022-08-01 | $36.94 | $37.12 | $36.94 | $37.06 | $37.06 | 27,794 |
2022-07-29 | $36.98 | $37.12 | $36.94 | $37.12 | $37.12 | 75,843 |
2022-07-28 | $36.64 | $36.80 | $36.46 | $36.79 | $36.79 | 13,393 |
2022-07-27 | $36.08 | $36.62 | $36.08 | $36.49 | $36.49 | 22,625 |
2022-07-26 | $36.16 | $36.18 | $35.90 | $35.94 | $35.94 | 43,383 |
2022-07-25 | $36.31 | $36.31 | $36.09 | $36.21 | $36.21 | 53,470 |
2022-07-22 | $36.45 | $36.50 | $36.10 | $36.17 | $36.17 | 41,700 |
2022-07-21 | $36.12 | $36.42 | $36.00 | $36.42 | $36.42 | 34,661 |
2022-07-20 | $36.00 | $36.25 | $36.00 | $36.20 | $36.20 | 23,556 |
2022-07-19 | $35.71 | $36.08 | $35.71 | $36.08 | $36.08 | 43,645 |
2022-07-18 | $35.79 | $35.84 | $35.40 | $35.49 | $35.49 | 27,431 |
2022-07-15 | $35.48 | $35.69 | $35.44 | $35.69 | $35.69 | 24,005 |
2022-07-14 | $35.02 | $35.27 | $34.79 | $35.14 | $35.14 | 51,449 |
2022-07-13 | $35.09 | $35.45 | $35.09 | $35.24 | $35.24 | 52,130 |
2022-07-12 | $35.52 | $35.68 | $35.28 | $35.42 | $35.42 | 151,052 |
2022-07-11 | $35.64 | $35.75 | $35.51 | $35.60 | $35.60 | 31,875 |
2022-07-08 | $35.80 | $35.93 | $35.65 | $35.89 | $35.89 | 77,145 |
2022-07-07 | $35.69 | $35.92 | $35.64 | $35.87 | $35.87 | 88,613 |
2022-07-06 | $35.42 | $35.68 | $35.35 | $35.49 | $35.49 | 470,579 |
2022-07-05 | $35.12 | $35.49 | $34.86 | $35.42 | $35.42 | 63,103 |
2022-07-01 | $35.22 | $35.49 | $35.00 | $35.42 | $35.42 | 112,684 |
2022-06-30 | $35.11 | $35.33 | $34.86 | $35.18 | $35.18 | 147,375 |
2022-06-29 | $35.29 | $35.45 | $35.23 | $35.31 | $35.31 | 204,656 |
2022-06-28 | $35.93 | $36.03 | $35.32 | $35.39 | $35.39 | 225,055 |
2022-06-27 | $35.79 | $35.91 | $35.72 | $35.76 | $35.76 | 95,913 |
2022-06-24 | $35.39 | $35.81 | $35.39 | $35.80 | $35.80 | 72,764 |
2022-06-23 | $35.15 | $35.22 | $34.95 | $35.19 | $35.19 | 184,347 |
2022-06-22 | $34.83 | $35.31 | $34.74 | $35.05 | $35.05 | 565,316 |
2022-06-21 | $34.89 | $35.26 | $34.82 | $35.03 | $35.03 | 627,691 |
2022-06-17 | $34.46 | $34.96 | $34.19 | $34.53 | $34.53 | 1,826,027 |
2022-06-16 | $34.65 | $34.65 | $34.17 | $34.31 | $34.31 | 103,629 |
2022-06-15 | $34.74 | $34.99 | $34.68 | $34.83 | $34.83 | 25,463 |
2022-06-14 | $34.58 | $34.66 | $34.42 | $34.58 | $34.58 | 57,427 |
2022-06-13 | $34.99 | $35.02 | $34.45 | $34.55 | $34.55 | 29,592 |
2022-06-10 | $35.10 | $35.11 | $34.90 | $35.03 | $35.03 | 17,356 |
2022-06-09 | $35.40 | $35.41 | $35.15 | $35.20 | $35.20 | 29,464 |
2022-06-08 | $35.60 | $35.62 | $35.38 | $35.43 | $35.43 | 32,645 |
2022-06-07 | $35.41 | $35.63 | $35.41 | $35.61 | $35.61 | 9,572 |
2022-06-06 | $35.66 | $35.71 | $35.45 | $35.49 | $35.49 | 40,725 |
2022-06-03 | $35.56 | $35.66 | $35.43 | $35.51 | $35.51 | 43,356 |
2022-06-02 | $35.50 | $35.76 | $35.40 | $35.76 | $35.76 | 19,942 |
2022-06-01 | $35.69 | $35.72 | $35.42 | $35.51 | $35.51 | 213,246 |
2022-05-31 | $35.69 | $35.78 | $35.62 | $35.63 | $35.63 | 25,895 |
2022-05-27 | $35.50 | $35.74 | $35.50 | $35.73 | $35.73 | 37,218 |
2022-05-26 | $35.17 | $35.44 | $35.12 | $35.37 | $35.37 | 16,741 |
2022-05-25 | $34.92 | $35.16 | $34.89 | $34.99 | $34.99 | 103,700 |
2022-05-24 | $34.88 | $35.00 | $34.74 | $34.84 | $34.84 | 40,594 |
2022-05-23 | $34.85 | $35.01 | $34.81 | $34.98 | $34.98 | 6,523 |
2022-05-20 | $34.61 | $34.68 | $34.35 | $34.68 | $34.68 | 8,640 |
2022-05-19 | $34.54 | $34.77 | $34.54 | $34.69 | $34.69 | 52,394 |
2022-05-18 | $35.17 | $35.17 | $34.69 | $34.74 | $34.74 | 23,183 |
2022-05-17 | $35.30 | $35.43 | $35.27 | $35.43 | $35.43 | 19,235 |
2022-05-16 | $35.05 | $35.29 | $35.02 | $35.12 | $35.12 | 3,956 |
2022-05-13 | $34.96 | $35.18 | $34.96 | $35.18 | $35.18 | 1,850 |
2022-05-12 | $34.53 | $34.81 | $34.45 | $34.74 | $34.74 | 18,733 |
2022-05-11 | $34.92 | $35.33 | $34.78 | $34.78 | $34.78 | 21,222 |
2022-05-10 | $35.40 | $35.40 | $34.85 | $35.08 | $35.08 | 22,756 |
2022-05-09 | $35.27 | $35.27 | $34.92 | $35.03 | $35.03 | 63,230 |
2022-05-06 | $35.36 | $35.73 | $35.32 | $35.67 | $35.67 | 1,447 |
2022-05-05 | $36.44 | $36.44 | $35.70 | $35.79 | $35.79 | 34,792 |
2022-05-04 | $35.88 | $36.70 | $35.88 | $36.70 | $36.70 | 12,736 |
2022-05-03 | $35.78 | $36.09 | $35.78 | $35.98 | $35.98 | 22,289 |
2022-05-02 | $35.69 | $35.91 | $35.39 | $35.91 | $35.91 | 8,808 |
2022-04-29 | $36.44 | $36.45 | $35.72 | $35.72 | $35.72 | 3,707 |
2022-04-28 | $36.23 | $36.66 | $36.09 | $36.59 | $36.59 | 10,927 |
2022-04-27 | $36.24 | $36.24 | $35.95 | $36.01 | $36.01 | 52,331 |
2022-04-26 | $36.52 | $36.52 | $36.04 | $36.04 | $36.04 | 3,360 |
2022-04-25 | $36.51 | $36.68 | $36.23 | $36.68 | $36.68 | 12,670 |
2022-04-22 | $36.93 | $36.93 | $36.57 | $36.57 | $36.57 | 3,373 |
2022-04-21 | $37.65 | $37.80 | $37.22 | $37.24 | $37.24 | 2,961 |
2022-04-20 | $37.57 | $37.66 | $37.56 | $37.64 | $37.64 | 7,743 |
2022-04-19 | $37.27 | $37.56 | $37.27 | $37.56 | $37.56 | 275 |
2022-04-18 | $37.14 | $37.26 | $37.02 | $37.17 | $37.17 | 5,427 |
2022-04-14 | $37.38 | $37.40 | $37.21 | $37.21 | $37.21 | 1,141 |
2022-04-13 | $37.26 | $37.48 | $37.20 | $37.48 | $37.48 | 3,552 |
2022-04-12 | $37.28 | $37.33 | $37.13 | $37.19 | $37.19 | 5,893 |
2022-04-11 | $37.33 | $37.46 | $37.29 | $37.29 | $37.29 | 2,015 |
2022-04-08 | $37.69 | $37.83 | $37.64 | $37.66 | $37.66 | 6,205 |
2022-04-07 | $37.71 | $37.75 | $37.71 | $37.71 | $37.71 | 973 |
2022-04-06 | $37.60 | $37.71 | $37.49 | $37.63 | $37.63 | 3,951 |
2022-04-05 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 61 |
2022-04-04 | $37.87 | $38.03 | $37.87 | $38.03 | $38.03 | 832 |
2022-04-01 | $37.72 | $37.86 | $37.72 | $37.86 | $37.86 | 380 |
2022-03-31 | $38.08 | $38.09 | $37.82 | $37.82 | $37.82 | 1,006 |
2022-03-30 | $38.14 | $38.14 | $37.92 | $38.02 | $38.02 | 2,645 |
2022-03-29 | $38.06 | $38.24 | $37.95 | $38.19 | $38.19 | 17,989 |
2022-03-28 | $37.86 | $37.94 | $37.74 | $37.94 | $37.94 | 8,430 |
2022-03-25 | $37.66 | $37.80 | $37.66 | $37.80 | $37.80 | 5,605 |
2022-03-24 | $37.54 | $37.76 | $37.54 | $37.76 | $37.76 | 18,742 |
2022-03-23 | $37.63 | $37.63 | $37.41 | $37.45 | $37.45 | 5,879 |
2022-03-22 | $37.60 | $37.70 | $37.60 | $37.64 | $37.64 | 29,372 |
2022-03-21 | $37.39 | $37.43 | $37.35 | $37.42 | $37.42 | 13,819 |
2022-03-18 | $37.20 | $37.41 | $37.20 | $37.41 | $37.41 | 31,836 |
2022-03-17 | $36.91 | $37.21 | $36.88 | $37.14 | $37.14 | 30,813 |
2022-03-16 | $36.59 | $36.84 | $36.39 | $36.84 | $36.84 | 13,668 |
2022-03-15 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 1,958 |
2022-03-14 | $36.09 | $36.09 | $35.85 | $35.88 | $35.88 | 1,958 |
2022-03-11 | $36.45 | $36.46 | $36.04 | $36.08 | $36.08 | 14,796 |
2022-03-10 | $36.05 | $36.33 | $36.05 | $36.33 | $36.33 | 576 |
2022-03-09 | $36.41 | $36.44 | $36.37 | $36.38 | $36.38 | 3,603 |
2022-03-08 | $35.93 | $36.31 | $35.78 | $35.84 | $35.84 | 5,963 |
2022-03-07 | $36.40 | $36.40 | $35.95 | $35.98 | $35.98 | 843 |
2022-03-04 | $36.46 | $36.57 | $36.43 | $36.57 | $36.57 | 5,725 |
2022-03-03 | $36.76 | $36.87 | $36.69 | $36.76 | $36.76 | 1,926 |
2022-03-02 | $36.72 | $36.90 | $36.71 | $36.90 | $36.90 | 1,100 |
2022-03-01 | $36.51 | $36.51 | $36.34 | $36.45 | $36.45 | 4,713 |
2022-02-28 | $36.81 | $36.81 | $36.68 | $36.80 | $36.80 | 500 |
2022-02-25 | $36.48 | $36.87 | $36.44 | $36.86 | $36.86 | 88,091 |
2022-02-24 | $35.61 | $36.43 | $35.61 | $36.43 | $36.43 | 38,863 |
2022-02-23 | $36.41 | $36.41 | $36.06 | $36.06 | $36.06 | 9,206 |
2022-02-22 | $36.65 | $36.65 | $36.34 | $36.47 | $36.47 | 10,060 |
2022-02-18 | $36.81 | $36.84 | $36.63 | $36.72 | $36.72 | 13,251 |
2022-02-17 | $36.97 | $37.07 | $36.85 | $36.87 | $36.87 | 4,139 |
2022-02-16 | $37.12 | $37.32 | $37.09 | $37.32 | $37.32 | 11,828 |
2022-02-15 | $37.22 | $37.25 | $37.14 | $37.25 | $37.25 | 6,933 |
2022-02-14 | $36.84 | $36.94 | $36.71 | $36.91 | $36.91 | 6,862 |
2022-02-11 | $37.35 | $37.36 | $36.89 | $37.00 | $37.00 | 19,616 |
2022-02-10 | $37.38 | $37.43 | $37.29 | $37.30 | $37.30 | 3,588 |
2022-02-09 | $37.57 | $37.69 | $37.57 | $37.69 | $37.69 | 493 |
2022-02-08 | $37.19 | $37.45 | $37.17 | $37.45 | $37.45 | 9,141 |
2022-02-07 | $37.30 | $37.30 | $37.23 | $37.24 | $37.24 | 1,291 |
2022-02-04 | $37.25 | $37.43 | $37.15 | $37.34 | $37.34 | 4,826 |
2022-02-03 | $37.36 | $37.43 | $37.18 | $37.18 | $37.18 | 1,893 |
2022-02-02 | $37.57 | $37.70 | $37.50 | $37.70 | $37.70 | 6,359 |
2022-02-01 | $37.29 | $37.51 | $37.29 | $37.51 | $37.51 | 1,244 |
2022-01-31 | $36.99 | $37.34 | $36.99 | $37.34 | $37.34 | 2,636 |
2022-01-28 | $36.72 | $37.05 | $36.52 | $37.05 | $37.05 | 6,671 |
2022-01-27 | $36.93 | $36.93 | $36.43 | $36.51 | $36.51 | 3,167 |
2022-01-26 | $36.80 | $36.94 | $36.43 | $36.55 | $36.55 | 4,900 |
2022-01-25 | $36.32 | $36.65 | $36.32 | $36.59 | $36.59 | 21,995 |
2022-01-24 | $36.40 | $36.81 | $35.94 | $36.81 | $36.81 | 498,294 |
2022-01-21 | $37.14 | $37.22 | $36.84 | $36.85 | $36.85 | 17,319 |
2022-01-20 | $37.35 | $37.35 | $37.17 | $37.17 | $37.17 | 534 |
2022-01-19 | $37.39 | $37.61 | $37.37 | $37.37 | $37.37 | 2,743 |
2022-01-18 | $37.54 | $37.64 | $37.43 | $37.49 | $37.49 | 46,868 |
2022-01-14 | $37.65 | $37.79 | $37.59 | $37.79 | $37.79 | 2,893 |
2022-01-13 | $37.91 | $37.94 | $37.69 | $37.69 | $37.69 | 20,660 |
2022-01-12 | $37.92 | $37.99 | $37.90 | $37.97 | $37.97 | 4,466 |
2022-01-11 | $37.81 | $37.93 | $37.81 | $37.93 | $37.93 | 462 |
2022-01-10 | $37.61 | $37.78 | $37.53 | $37.78 | $37.78 | 1,873 |
2022-01-07 | $37.76 | $37.79 | $37.70 | $37.70 | $37.70 | 7,536 |
2022-01-06 | $37.74 | $37.87 | $37.70 | $37.80 | $37.80 | 8,486 |
2022-01-05 | $38.06 | $38.06 | $37.81 | $37.81 | $37.81 | 9,729 |
2022-01-04 | $38.04 | $38.10 | $37.98 | $38.07 | $38.07 | 6,703 |
2022-01-03 | $37.80 | $38.06 | $37.80 | $38.05 | $38.05 | 35,717 |
2021-12-31 | $37.90 | $37.98 | $37.90 | $37.98 | $37.98 | 1,102 |
2021-12-30 | $37.97 | $37.98 | $37.97 | $37.98 | $37.98 | 1,139 |
2021-12-29 | $37.91 | $38.02 | $37.91 | $38.01 | $38.01 | 7,941 |
2021-12-28 | $37.91 | $37.98 | $37.88 | $37.94 | $37.94 | 10,160 |
2021-12-27 | $37.85 | $37.93 | $37.85 | $37.93 | $37.93 | 225 |
2021-12-23 | $37.73 | $37.81 | $37.73 | $37.81 | $37.81 | 1,668 |
2021-12-22 | $37.55 | $37.67 | $37.55 | $37.67 | $37.67 | 242 |
2021-12-21 | $37.29 | $37.53 | $37.28 | $37.52 | $37.52 | 30,556 |
2021-12-20 | $37.18 | $37.26 | $37.18 | $37.26 | $37.26 | 1,011 |
2021-12-17 | $37.38 | $37.47 | $37.35 | $37.47 | $37.47 | 6,715 |
2021-12-16 | $37.60 | $37.74 | $37.45 | $37.57 | $37.57 | 6,913 |
2021-12-15 | $37.43 | $37.71 | $37.36 | $37.71 | $37.71 | 7,213 |
2021-12-14 | $37.48 | $37.54 | $37.44 | $37.47 | $37.47 | 16,771 |
2021-12-13 | $37.70 | $37.70 | $37.59 | $37.62 | $37.62 | 5,718 |
2021-12-10 | $37.64 | $37.71 | $37.58 | $37.71 | $37.71 | 1,696 |
2021-12-09 | $37.64 | $37.65 | $37.56 | $37.56 | $37.56 | 1,260 |
2021-12-08 | $37.66 | $37.66 | $37.66 | $37.66 | $37.66 | 221 |
2021-12-07 | $37.36 | $37.59 | $37.36 | $37.49 | $37.49 | 16,599 |
2021-12-06 | $37.09 | $37.20 | $37.09 | $37.14 | $37.14 | 3,476 |
2021-12-03 | $36.69 | $36.91 | $36.67 | $36.91 | $36.91 | 4,318 |
2021-12-02 | $37.03 | $37.16 | $37.03 | $37.16 | $37.16 | 2,219 |
2021-12-01 | $37.24 | $37.36 | $36.94 | $36.94 | $36.94 | 9,774 |
2021-11-30 | $37.40 | $37.40 | $37.12 | $37.12 | $37.12 | 3,314 |
2021-11-29 | $37.36 | $37.59 | $37.36 | $37.54 | $37.54 | 3,548 |
2021-11-26 | $37.52 | $37.52 | $37.24 | $37.24 | $37.24 | 12,430 |
2021-11-24 | $37.46 | $37.69 | $37.46 | $37.65 | $37.65 | 1,802 |
2021-11-23 | $37.52 | $37.62 | $37.52 | $37.62 | $37.62 | 1,178 |
2021-11-22 | $37.62 | $37.77 | $37.59 | $37.59 | $37.59 | 1,425 |
2021-11-19 | $37.63 | $37.72 | $37.61 | $37.69 | $37.69 | 12,726 |
2021-11-18 | $37.61 | $37.71 | $37.56 | $37.71 | $37.71 | 1,322 |
2021-11-17 | $37.62 | $37.72 | $37.60 | $37.69 | $37.69 | 5,517 |
2021-11-16 | $37.62 | $37.77 | $37.62 | $37.70 | $37.70 | 5,685 |
2021-11-15 | $37.71 | $37.71 | $37.58 | $37.64 | $37.64 | 1,295 |
2021-11-12 | $37.57 | $37.67 | $37.57 | $37.65 | $37.65 | 1,432 |
2021-11-11 | $37.53 | $37.54 | $37.53 | $37.54 | $37.54 | 806 |
2021-11-10 | $37.63 | $37.63 | $37.52 | $37.52 | $37.52 | 1,006 |
2021-11-09 | $37.57 | $37.62 | $37.56 | $37.62 | $37.62 | 6,037 |
2021-11-08 | $37.61 | $37.67 | $37.61 | $37.67 | $37.67 | 359 |
2021-11-05 | $37.77 | $37.78 | $37.65 | $37.65 | $37.65 | 6,922 |
2021-11-04 | $37.58 | $37.65 | $37.56 | $37.63 | $37.63 | 1,372 |
2021-11-03 | $37.43 | $37.61 | $37.43 | $37.61 | $37.61 | 639 |
2021-11-02 | $37.45 | $37.51 | $37.45 | $37.50 | $37.50 | 570 |
2021-11-01 | $37.37 | $37.44 | $37.35 | $37.44 | $37.44 | 2,765 |
2021-10-29 | $37.43 | $37.43 | $37.43 | $37.43 | $37.43 | 109 |
2021-10-28 | $37.37 | $37.38 | $37.37 | $37.38 | $37.38 | 478 |
2021-10-27 | $37.33 | $37.37 | $37.18 | $37.18 | $37.18 | 2,406 |
2021-10-26 | $37.36 | $37.39 | $37.33 | $37.37 | $37.37 | 9,427 |
2021-10-25 | $37.33 | $37.38 | $37.28 | $37.34 | $37.34 | 12,674 |
2021-10-22 | $37.18 | $37.25 | $37.14 | $37.25 | $37.25 | 2,291 |
2021-10-21 | $37.27 | $37.27 | $37.27 | $37.27 | $37.27 | 48 |
2021-10-20 | $37.10 | $37.22 | $37.10 | $37.21 | $37.21 | 837 |
2021-10-19 | $37.06 | $37.15 | $37.06 | $37.15 | $37.15 | 3,123 |
2021-10-18 | $36.90 | $37.02 | $36.90 | $37.02 | $37.02 | 840 |
2021-10-15 | $36.94 | $37.00 | $36.94 | $36.98 | $36.98 | 2,999 |
2021-10-14 | $36.78 | $36.91 | $36.77 | $36.86 | $36.86 | 2,032 |
2021-10-13 | $36.49 | $36.55 | $36.47 | $36.54 | $36.54 | 1,208 |
2021-10-12 | $36.47 | $36.55 | $36.43 | $36.46 | $36.46 | 11,821 |
2021-10-11 | $36.64 | $36.64 | $36.49 | $36.49 | $36.49 | 229 |
2021-10-08 | $36.60 | $36.65 | $36.54 | $36.60 | $36.60 | 6,655 |
2021-10-07 | $36.73 | $36.73 | $36.63 | $36.63 | $36.63 | 732 |
2021-10-06 | $36.32 | $36.45 | $36.25 | $36.45 | $36.45 | 4,070 |
2021-10-05 | $36.18 | $36.43 | $36.18 | $36.43 | $36.43 | 9,617 |
2021-10-04 | $36.39 | $36.39 | $36.05 | $36.13 | $36.13 | 13,538 |
2021-10-01 | $36.18 | $36.50 | $36.10 | $36.48 | $36.48 | 14,692 |
2021-09-30 | $36.48 | $36.48 | $36.22 | $36.22 | $36.22 | 7,397 |
2021-09-29 | $36.50 | $36.50 | $36.40 | $36.44 | $36.44 | 4,373 |
2021-09-28 | $36.48 | $36.48 | $36.31 | $36.37 | $36.37 | 9,658 |
2021-09-27 | $36.69 | $36.85 | $36.68 | $36.78 | $36.78 | 11,180 |
2021-09-24 | $36.76 | $36.83 | $36.73 | $36.83 | $36.83 | 14,330 |
2021-09-23 | $36.69 | $36.84 | $36.69 | $36.81 | $36.81 | 777 |
2021-09-22 | $36.40 | $36.58 | $36.39 | $36.53 | $36.53 | 3,142 |
2021-09-21 | $36.34 | $36.42 | $36.34 | $36.36 | $36.36 | 3,000 |
2021-09-20 | $36.34 | $36.34 | $36.16 | $36.31 | $36.31 | 1,639 |
2021-09-17 | $36.82 | $36.82 | $36.64 | $36.65 | $36.65 | 782 |
2021-09-16 | $36.80 | $36.88 | $36.76 | $36.84 | $36.84 | 4,301 |
2021-09-15 | $36.66 | $36.86 | $36.66 | $36.85 | $36.85 | 2,843 |
2021-09-14 | $36.67 | $36.68 | $36.66 | $36.68 | $36.68 | 958 |
2021-09-13 | $36.93 | $36.93 | $36.73 | $36.76 | $36.76 | 605 |
2021-09-10 | $36.85 | $36.90 | $36.71 | $36.71 | $36.71 | 2,097 |
2021-09-09 | $36.87 | $36.93 | $36.80 | $36.87 | $36.87 | 8,871 |
2021-09-08 | $36.89 | $36.93 | $36.84 | $36.93 | $36.93 | 2,428 |
2021-09-07 | $36.89 | $37.05 | $36.89 | $36.96 | $36.96 | 25,896 |
2021-09-03 | $36.96 | $37.05 | $36.95 | $37.04 | $37.04 | 5,136 |
2021-09-02 | $37.16 | $37.17 | $36.94 | $37.02 | $37.02 | 12,035 |
2021-09-01 | $37.07 | $37.07 | $37.01 | $37.01 | $37.01 | 497 |
2021-08-31 | $36.90 | $37.05 | $36.90 | $36.99 | $36.99 | 3,840 |
2021-08-30 | $36.97 | $37.08 | $36.97 | $37.02 | $37.02 | 3,601 |
2021-08-27 | $36.89 | $36.96 | $36.88 | $36.96 | $36.96 | 1,227 |
2021-08-26 | $36.91 | $36.91 | $36.71 | $36.79 | $36.79 | 2,700 |
2021-08-25 | $36.75 | $36.90 | $36.75 | $36.90 | $36.90 | 2,705 |
2021-08-24 | $36.84 | $36.88 | $36.76 | $36.85 | $36.85 | 32,395 |
2021-08-23 | $36.82 | $36.90 | $36.78 | $36.84 | $36.84 | 32,302 |
2021-08-20 | $36.59 | $36.72 | $36.59 | $36.67 | $36.67 | 32,508 |
2021-08-19 | $36.54 | $36.54 | $36.46 | $36.46 | $36.46 | 15,003 |
2021-08-18 | $36.76 | $36.76 | $36.57 | $36.57 | $36.57 | 971 |
2021-08-17 | $36.67 | $36.68 | $36.58 | $36.68 | $36.68 | 1,979 |
2021-08-16 | $36.70 | $36.86 | $36.70 | $36.86 | $36.86 | 14,569 |
2021-08-13 | $36.81 | $36.85 | $36.78 | $36.78 | $36.78 | 16,141 |
2021-08-12 | $36.67 | $36.79 | $36.67 | $36.76 | $36.76 | 2,947 |
2021-08-11 | $36.65 | $36.72 | $36.64 | $36.72 | $36.72 | 4,574 |
2021-08-10 | $36.72 | $36.72 | $36.59 | $36.66 | $36.66 | 16,081 |
2021-08-09 | $36.63 | $36.70 | $36.58 | $36.65 | $36.65 | 6,159 |
2021-08-06 | $36.71 | $36.75 | $36.60 | $36.75 | $36.75 | 3,879 |
2021-08-05 | $36.52 | $36.62 | $36.52 | $36.60 | $36.60 | 13,562 |
2021-08-04 | $36.57 | $36.58 | $36.46 | $36.53 | $36.53 | 15,575 |
2021-08-03 | $36.38 | $36.57 | $36.38 | $36.57 | $36.57 | 9,629 |
2021-08-02 | $36.48 | $36.54 | $36.41 | $36.42 | $36.42 | 91,402 |
2021-07-30 | $36.44 | $36.52 | $36.39 | $36.45 | $36.45 | 13,083 |
2021-07-29 | $36.58 | $36.60 | $36.49 | $36.55 | $36.55 | 2,011 |
2021-07-28 | $36.43 | $36.56 | $36.41 | $36.48 | $36.48 | 13,695 |
2021-07-27 | $36.44 | $36.48 | $36.33 | $36.43 | $36.43 | 12,050 |
2021-07-26 | $36.58 | $36.58 | $36.44 | $36.50 | $36.50 | 11,459 |
2021-07-23 | $36.38 | $36.57 | $36.37 | $36.52 | $36.52 | 34,825 |
2021-07-22 | $36.27 | $36.37 | $36.26 | $36.33 | $36.33 | 2,570 |
2021-07-21 | $36.15 | $36.30 | $36.15 | $36.28 | $36.28 | 20,703 |
2021-07-20 | $35.95 | $36.22 | $35.88 | $36.17 | $36.17 | 11,525 |
2021-07-19 | $35.86 | $35.87 | $35.62 | $35.77 | $35.77 | 86,656 |
2021-07-16 | $36.30 | $36.30 | $36.15 | $36.15 | $36.15 | 8,469 |
2021-07-15 | $36.24 | $36.33 | $36.20 | $36.29 | $36.29 | 38,802 |
2021-07-14 | $36.42 | $36.43 | $36.30 | $36.36 | $36.36 | 16,444 |
2021-07-13 | $36.43 | $36.46 | $36.34 | $36.34 | $36.34 | 32,007 |
2021-07-12 | $36.37 | $36.45 | $36.37 | $36.43 | $36.43 | 20,031 |
2021-07-09 | $36.33 | $36.39 | $36.30 | $36.37 | $36.37 | 51,301 |
2021-07-08 | $36.05 | $36.20 | $35.93 | $36.12 | $36.12 | 42,257 |
2021-07-07 | $36.36 | $36.36 | $36.19 | $36.34 | $36.34 | 20,317 |
2021-07-06 | $36.49 | $36.49 | $36.11 | $36.28 | $36.28 | 148,905 |
2021-07-02 | $36.35 | $36.37 | $36.20 | $36.32 | $36.32 | 50,976 |
2021-07-01 | $35.99 | $36.23 | $35.99 | $36.12 | $36.12 | 45,621 |
2021-06-30 | $36.12 | $36.14 | $36.02 | $36.10 | $36.10 | 48,572 |
2021-06-29 | $36.17 | $36.19 | $36.04 | $36.07 | $36.07 | 26,375 |
2021-06-28 | $36.14 | $36.14 | $36.00 | $36.07 | $36.07 | 32,901 |
2021-06-25 | $36.09 | $36.09 | $36.01 | $36.06 | $36.06 | 55,585 |
2021-06-24 | $36.00 | $36.05 | $35.95 | $35.95 | $35.95 | 97,536 |
2021-06-23 | $35.86 | $35.94 | $35.84 | $35.85 | $35.85 | 78,539 |
2021-06-22 | $35.75 | $35.92 | $35.71 | $35.85 | $35.85 | 59,894 |
2021-06-21 | $35.55 | $35.76 | $35.44 | $35.74 | $35.74 | 153,629 |
2021-06-18 | $35.50 | $35.50 | $35.36 | $35.48 | $35.48 | 191,502 |
2021-06-17 | $35.47 | $35.47 | $35.39 | $35.45 | $35.45 | 35,939 |
2021-06-16 | $35.46 | $35.47 | $35.40 | $35.40 | $35.40 | 6,241 |
2021-06-15 | $35.46 | $35.46 | $35.40 | $35.40 | $35.40 | 1,902 |
2021-06-14 | $35.46 | $35.46 | $35.43 | $35.46 | $35.46 | 4,298 |
2021-06-11 | $35.51 | $35.51 | $35.46 | $35.46 | $35.46 | 1,656 |
2021-06-10 | $35.40 | $35.43 | $35.40 | $35.43 | $35.43 | 239 |
2021-06-09 | $35.41 | $35.45 | $35.40 | $35.43 | $35.43 | 2,886 |
2021-06-08 | $35.40 | $35.45 | $35.33 | $35.39 | $35.39 | 4,295 |
2021-06-07 | $35.41 | $35.41 | $35.36 | $35.37 | $35.37 | 663 |
2021-06-04 | $35.40 | $35.40 | $35.36 | $35.36 | $35.36 | 414 |
2021-06-03 | $35.40 | $35.40 | $35.36 | $35.36 | $35.36 | 3,079 |
2021-06-02 | $35.36 | $35.44 | $35.31 | $35.44 | $35.44 | 34,188 |
2021-06-01 | $35.35 | $35.44 | $35.30 | $35.44 | $35.44 | 505,010 |
2021-05-28 | $35.35 | $35.38 | $35.35 | $35.35 | $35.35 | 3,467 |
2021-05-27 | $35.32 | $35.38 | $35.32 | $35.34 | $35.34 | 4,386 |
2021-05-26 | $35.31 | $35.33 | $35.31 | $35.33 | $35.33 | 530 |
2021-05-25 | $35.37 | $35.37 | $35.29 | $35.29 | $35.29 | 1,385 |
2021-05-24 | $35.29 | $35.37 | $35.28 | $35.33 | $35.33 | 6,170 |
2021-05-21 | $35.31 | $35.31 | $35.30 | $35.30 | $35.30 | 1,339 |
2021-05-20 | $35.33 | $35.33 | $35.29 | $35.29 | $35.29 | 3,721 |
2021-05-19 | $35.23 | $35.30 | $35.23 | $35.26 | $35.26 | 451 |
2021-05-18 | $35.24 | $35.34 | $35.24 | $35.27 | $35.27 | 3,942 |
2021-05-17 | $35.32 | $35.32 | $35.28 | $35.29 | $35.29 | 2,328 |
2021-05-14 | $35.23 | $35.31 | $35.23 | $35.31 | $35.31 | 604 |
2021-05-13 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 121 |
2021-05-12 | $35.19 | $35.19 | $35.10 | $35.10 | $35.10 | 1,641 |
2021-05-11 | $35.20 | $35.26 | $35.19 | $35.24 | $35.24 | 3,582 |
2021-05-10 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 15,115 |
2021-05-07 | $35.25 | $35.30 | $35.25 | $35.30 | $35.30 | 15,115 |
2021-05-06 | $35.24 | $35.24 | $35.22 | $35.24 | $35.24 | 3,962 |
2021-05-05 | $35.26 | $35.27 | $35.23 | $35.24 | $35.24 | 1,733 |
2021-05-04 | $35.20 | $35.24 | $35.19 | $35.24 | $35.24 | 2,672 |
2021-05-03 | $35.27 | $35.27 | $35.22 | $35.24 | $35.24 | 4,263 |
2021-04-30 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 8 |
2021-04-29 | $35.27 | $35.27 | $35.25 | $35.25 | $35.25 | 601 |
2021-04-28 | $35.27 | $35.27 | $35.24 | $35.24 | $35.24 | 1,465 |
2021-04-27 | $35.21 | $35.23 | $35.21 | $35.23 | $35.23 | 624 |
2021-04-26 | $35.27 | $35.27 | $35.20 | $35.24 | $35.24 | 307 |
2021-04-23 | $35.21 | $35.26 | $35.20 | $35.26 | $35.26 | 123,877 |
2021-04-22 | $35.25 | $35.25 | $35.16 | $35.18 | $35.18 | 725 |
2021-04-21 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 131 |
2021-04-20 | $35.21 | $35.22 | $35.15 | $35.19 | $35.19 | 2,156 |
2021-04-19 | $35.20 | $35.20 | $35.20 | $35.20 | $35.20 | 114 |
2021-04-16 | $35.11 | $35.30 | $35.11 | $35.25 | $35.25 | 529 |
2021-04-15 | $35.27 | $35.27 | $35.18 | $35.24 | $35.24 | 1,639 |
2021-04-14 | $35.17 | $35.29 | $35.17 | $35.22 | $35.22 | 4,074 |
2021-04-13 | $35.20 | $35.20 | $35.17 | $35.17 | $35.17 | 148,208 |
2021-04-12 | $35.12 | $35.18 | $35.12 | $35.18 | $35.18 | 5,208 |
2021-04-09 | $35.17 | $35.17 | $35.13 | $35.16 | $35.16 | 386 |
2021-04-08 | $35.09 | $35.15 | $35.09 | $35.13 | $35.13 | 4,405 |
2021-04-07 | $35.15 | $35.15 | $35.08 | $35.09 | $35.09 | 885 |
2021-04-06 | $35.14 | $35.14 | $35.07 | $35.07 | $35.07 | 1,490 |
2021-04-05 | $35.05 | $35.11 | $35.05 | $35.11 | $35.11 | 2,919 |
2021-04-01 | $35.04 | $35.05 | $34.99 | $35.00 | $35.00 | 14,668 |
2021-03-31 | $35.04 | $35.04 | $34.95 | $34.96 | $34.96 | 3,907 |
2021-03-30 | $34.85 | $34.94 | $34.85 | $34.94 | $34.94 | 542 |
2021-03-29 | $34.97 | $35.00 | $34.92 | $35.00 | $35.00 | 5,211 |
2021-03-26 | $34.92 | $34.98 | $34.92 | $34.98 | $34.98 | 410 |
2021-03-25 | $34.68 | $34.92 | $34.68 | $34.92 | $34.92 | 8,156 |
2021-03-24 | $34.88 | $34.88 | $34.76 | $34.76 | $34.76 | 2,607 |
2021-03-23 | $34.94 | $34.94 | $34.81 | $34.81 | $34.81 | 7,689 |
2021-03-22 | $34.89 | $34.91 | $34.87 | $34.91 | $34.91 | 8,896 |
2021-03-19 | $34.62 | $34.86 | $34.62 | $34.79 | $34.79 | 2,925 |
2021-03-18 | $34.76 | $34.76 | $34.74 | $34.74 | $34.74 | 154 |
2021-03-17 | $34.84 | $34.95 | $34.73 | $34.87 | $34.87 | 21,058 |
2021-03-16 | $34.84 | $34.84 | $34.80 | $34.82 | $34.82 | 491 |
2021-03-15 | $34.78 | $34.82 | $34.76 | $34.82 | $34.82 | 4,200 |
2021-03-12 | $34.71 | $34.71 | $34.65 | $34.70 | $34.70 | 2,095 |
2021-03-11 | $34.72 | $34.76 | $34.65 | $34.71 | $34.71 | 195,511 |
2021-03-10 | $34.68 | $34.68 | $34.61 | $34.61 | $34.61 | 2,029 |
2021-03-09 | $34.54 | $34.56 | $34.54 | $34.56 | $34.56 | 522 |
2021-03-08 | $34.37 | $34.50 | $34.37 | $34.42 | $34.42 | 2,023 |
2021-03-05 | $34.18 | $34.45 | $34.18 | $34.45 | $34.45 | 780 |
2021-03-04 | $34.32 | $34.32 | $34.07 | $34.16 | $34.16 | 914 |
2021-03-03 | $34.53 | $34.53 | $34.32 | $34.36 | $34.36 | 4,262 |
2021-03-02 | $34.59 | $34.59 | $34.50 | $34.50 | $34.50 | 951 |
2021-03-01 | $34.56 | $34.62 | $34.56 | $34.56 | $34.56 | 1,667 |
2021-02-26 | $34.37 | $34.41 | $34.29 | $34.30 | $34.30 | 637 |
2021-02-25 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 6,664 |
2021-02-24 | $34.52 | $34.66 | $34.52 | $34.61 | $34.61 | 6,664 |
2021-02-23 | $34.46 | $34.46 | $34.46 | $34.46 | $34.46 | 20 |
2021-02-22 | $34.45 | $34.45 | $34.42 | $34.42 | $34.42 | 331 |
2021-02-19 | $34.46 | $34.47 | $34.46 | $34.47 | $34.47 | 3,502 |
2021-02-18 | $34.40 | $34.43 | $34.40 | $34.43 | $34.43 | 4,069 |
2021-02-17 | $34.43 | $34.46 | $34.43 | $34.46 | $34.46 | 1,509 |
2021-02-16 | $34.57 | $34.57 | $34.43 | $34.50 | $34.50 | 3,969 |
2021-02-12 | $34.40 | $34.48 | $34.39 | $34.48 | $34.48 | 14,953 |
2021-02-11 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 113 |
2021-02-10 | $34.51 | $34.53 | $34.40 | $34.40 | $34.40 | 6,289 |
2021-02-09 | $34.41 | $34.44 | $34.41 | $34.44 | $34.44 | 1,071 |
2021-02-08 | $34.31 | $34.49 | $34.31 | $34.43 | $34.43 | 9,402 |
2021-02-05 | $34.41 | $34.41 | $34.37 | $34.37 | $34.37 | 1,500 |
2021-02-04 | $34.31 | $34.40 | $34.30 | $34.33 | $34.33 | 7,235 |
2021-02-03 | $34.22 | $34.26 | $34.15 | $34.25 | $34.25 | 3,049 |
2021-02-02 | $34.13 | $34.18 | $34.09 | $34.16 | $34.16 | 16,989 |
2021-02-01 | $33.66 | $33.95 | $33.66 | $33.95 | $33.95 | 2,914 |
2021-01-29 | $33.65 | $33.99 | $33.61 | $33.74 | $33.74 | 18,111 |
2021-01-28 | $33.70 | $34.06 | $33.70 | $33.94 | $33.94 | 1,185 |
2021-01-27 | $33.93 | $33.93 | $33.67 | $33.67 | $33.67 | 967 |
2021-01-26 | $34.24 | $34.24 | $34.21 | $34.21 | $34.21 | 705 |
2021-01-25 | $34.22 | $34.23 | $34.13 | $34.20 | $34.20 | 4,781 |
2021-01-22 | $34.25 | $34.27 | $34.19 | $34.21 | $34.21 | 11,835 |
2021-01-21 | $34.32 | $34.33 | $34.24 | $34.28 | $34.28 | 4,834 |
2021-01-20 | $34.15 | $34.33 | $34.13 | $34.29 | $34.29 | 16,087 |
2021-01-19 | $34.23 | $34.23 | $34.05 | $34.14 | $34.14 | 5,311 |
2021-01-15 | $33.94 | $34.04 | $33.94 | $34.02 | $34.02 | 10,188 |
2021-01-14 | $34.13 | $34.19 | $34.02 | $34.10 | $34.10 | 6,301 |
2021-01-13 | $34.15 | $34.15 | $34.11 | $34.12 | $34.12 | 2,240 |
2021-01-12 | $34.02 | $34.18 | $34.00 | $34.12 | $34.12 | 41,243 |
2021-01-11 | $34.21 | $34.27 | $33.98 | $34.04 | $34.04 | 13,739 |
2021-01-08 | $34.16 | $34.22 | $34.07 | $34.22 | $34.22 | 53,302 |
2021-01-07 | $34.04 | $34.24 | $34.04 | $34.23 | $34.23 | 57,631 |
2021-01-06 | $34.15 | $34.15 | $33.92 | $33.92 | $33.92 | 937 |
2021-01-05 | $33.93 | $33.95 | $33.93 | $33.95 | $33.95 | 536 |
2021-01-04 | $34.10 | $34.14 | $33.67 | $33.83 | $33.83 | 3,672 |
2020-12-31 | $34.06 | $34.10 | $33.97 | $34.07 | $34.07 | 3,611 |
2020-12-30 | $33.87 | $34.09 | $33.87 | $34.00 | $34.00 | 8,259 |
2020-12-29 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 699 |
2020-12-28 | $34.16 | $34.16 | $33.92 | $34.00 | $34.00 | 2,788 |
2020-12-24 | $33.89 | $33.89 | $33.86 | $33.88 | $33.88 | 1,367 |
2020-12-23 | $33.99 | $33.99 | $33.81 | $33.86 | $33.86 | 2,317 |
2020-12-22 | $33.39 | $33.84 | $33.39 | $33.72 | $33.72 | 2,893 |
2020-12-21 | $33.58 | $33.89 | $33.58 | $33.76 | $33.76 | 2,648 |
2020-12-18 | $33.84 | $33.89 | $33.83 | $33.89 | $33.89 | 793 |
2020-12-17 | $33.95 | $33.95 | $33.83 | $33.86 | $33.86 | 1,387 |
2020-12-16 | $33.74 | $33.92 | $33.74 | $33.84 | $33.84 | 3,774 |
2020-12-15 | $33.77 | $33.85 | $33.69 | $33.80 | $33.80 | 5,479 |
2020-12-14 | $33.98 | $34.00 | $33.62 | $33.67 | $33.67 | 4,728 |
2020-12-11 | $33.62 | $33.70 | $33.62 | $33.70 | $33.70 | 194 |
2020-12-10 | $33.67 | $33.79 | $33.65 | $33.74 | $33.74 | 13,757 |
2020-12-09 | $33.84 | $33.84 | $33.68 | $33.75 | $33.75 | 2,518 |
2020-12-08 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 5,873 |
2020-12-07 | $33.82 | $33.82 | $33.81 | $33.81 | $33.81 | 814 |
2020-12-04 | $33.77 | $33.86 | $33.75 | $33.84 | $33.84 | 818 |
2020-12-03 | $33.68 | $33.83 | $33.68 | $33.75 | $33.75 | 7,058 |
2020-12-02 | $33.63 | $33.78 | $33.63 | $33.73 | $33.73 | 3,622 |
2020-12-01 | $33.82 | $33.82 | $33.71 | $33.71 | $33.71 | 2,257 |
2020-11-30 | $33.51 | $33.58 | $33.40 | $33.58 | $33.58 | 2,196 |
2020-11-27 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 34 |
2020-11-25 | $33.60 | $33.61 | $33.50 | $33.60 | $33.60 | 6,352 |
2020-11-24 | $33.47 | $33.64 | $33.47 | $33.60 | $33.60 | 10,598 |
2020-11-23 | $33.30 | $33.39 | $33.22 | $33.39 | $33.39 | 3,449 |
2020-11-20 | $33.26 | $33.39 | $33.26 | $33.31 | $33.31 | 1,247 |
2020-11-19 | $33.32 | $33.39 | $33.29 | $33.39 | $33.39 | 3,383 |
2020-11-18 | $33.43 | $33.43 | $33.31 | $33.31 | $33.31 | 938 |
2020-11-17 | $33.51 | $33.51 | $33.42 | $33.50 | $33.50 | 3,871 |
2020-11-16 | $33.46 | $33.48 | $33.46 | $33.48 | $33.48 | 672 |
2020-11-13 | $33.33 | $33.39 | $33.27 | $33.39 | $33.39 | 1,141 |
2020-11-12 | $33.01 | $33.12 | $33.01 | $33.09 | $33.09 | 1,582 |
2020-11-11 | $33.32 | $33.33 | $33.22 | $33.33 | $33.33 | 710 |
2020-11-10 | $33.13 | $33.18 | $33.08 | $33.18 | $33.18 | 3,377 |
2020-11-09 | $33.51 | $33.55 | $33.22 | $33.22 | $33.22 | 74,825 |
2020-11-06 | $32.85 | $32.99 | $32.82 | $32.94 | $32.94 | 1,897 |
2020-11-05 | $33.00 | $33.00 | $32.81 | $32.91 | $32.91 | 3,321 |
2020-11-04 | $32.80 | $32.88 | $32.67 | $32.67 | $32.67 | 1,748 |
2020-11-03 | $32.28 | $32.35 | $32.15 | $32.26 | $32.26 | 4,535 |
2020-11-02 | $31.84 | $31.86 | $31.84 | $31.86 | $31.86 | 421 |
2020-10-30 | $31.57 | $31.57 | $31.48 | $31.54 | $31.54 | 536 |
2020-10-29 | $31.50 | $31.98 | $31.50 | $31.93 | $31.93 | 1,896 |
2020-10-28 | $31.80 | $31.80 | $31.57 | $31.58 | $31.58 | 1,178 |
2020-10-27 | $32.22 | $32.40 | $32.21 | $32.29 | $32.29 | 2,979 |
2020-10-26 | $32.22 | $32.35 | $32.21 | $32.29 | $32.29 | 1,681 |
2020-10-23 | $32.53 | $32.73 | $32.53 | $32.69 | $32.69 | 1,280 |
2020-10-22 | $32.44 | $32.62 | $32.39 | $32.62 | $32.62 | 2,506 |
2020-10-21 | $32.51 | $32.51 | $32.37 | $32.42 | $32.42 | 1,324 |
2020-10-20 | $32.41 | $32.64 | $32.41 | $32.53 | $32.53 | 2,862 |
2020-10-19 | $32.63 | $32.66 | $32.39 | $32.39 | $32.39 | 5,354 |
2020-10-16 | $32.88 | $32.90 | $32.72 | $32.72 | $32.72 | 954 |
2020-10-15 | $32.78 | $32.78 | $32.52 | $32.72 | $32.72 | 5,183 |
2020-10-14 | $32.72 | $32.84 | $32.66 | $32.76 | $32.76 | 1,151 |
2020-10-13 | $32.80 | $32.83 | $32.70 | $32.83 | $32.83 | 23,891 |
2020-10-12 | $32.70 | $33.01 | $32.70 | $32.91 | $32.91 | 3,240 |
2020-10-09 | $32.60 | $32.67 | $32.60 | $32.67 | $32.67 | 339 |
2020-10-08 | $32.42 | $32.48 | $32.42 | $32.48 | $32.48 | 1,110 |
2020-10-07 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 114 |
2020-10-06 | $32.29 | $32.30 | $32.00 | $32.00 | $32.00 | 1,607 |
2020-10-05 | $32.17 | $32.23 | $32.12 | $32.23 | $32.23 | 957 |
2020-10-02 | $32.02 | $32.02 | $31.87 | $31.94 | $31.94 | 1,931 |
2020-10-01 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 427 |
2020-09-30 | $32.14 | $32.17 | $31.86 | $32.07 | $32.07 | 4,713 |
2020-09-29 | $31.87 | $32.01 | $31.84 | $31.91 | $31.91 | 4,241 |
2020-09-28 | $31.90 | $32.04 | $31.89 | $31.98 | $31.98 | 3,352 |
2020-09-25 | $31.31 | $31.79 | $31.31 | $31.71 | $31.71 | 2,006 |
2020-09-24 | $31.23 | $31.55 | $31.22 | $31.38 | $31.38 | 6,116 |
2020-09-23 | $31.43 | $31.43 | $31.33 | $31.33 | $31.33 | 1,146 |
2020-09-22 | $31.62 | $31.80 | $31.58 | $31.77 | $31.77 | 7,882 |
2020-09-21 | $31.50 | $31.56 | $31.33 | $31.56 | $31.56 | 6,550 |
2020-09-18 | $31.92 | $31.93 | $31.80 | $31.81 | $31.81 | 1,238 |
2020-09-17 | $32.00 | $32.01 | $31.78 | $31.96 | $31.96 | 5,516 |
2020-09-16 | $32.36 | $32.37 | $32.15 | $32.15 | $32.15 | 76,194 |
2020-09-15 | $32.27 | $32.27 | $32.23 | $32.23 | $32.23 | 317 |
2020-09-14 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 1,401 |
2020-09-11 | $32.04 | $32.04 | $31.92 | $31.92 | $31.92 | 543 |
2020-09-10 | $32.19 | $32.19 | $31.89 | $31.89 | $31.89 | 18,124 |
2020-09-09 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 146 |
2020-09-08 | $31.86 | $31.86 | $31.76 | $31.77 | $31.77 | 2,412 |
2020-09-04 | $31.81 | $32.19 | $31.70 | $32.19 | $32.19 | 10,756 |
2020-09-03 | $32.17 | $32.21 | $32.07 | $32.12 | $32.12 | 10,556 |
2020-09-02 | $32.73 | $32.76 | $32.69 | $32.72 | $32.72 | 1,083 |
2020-09-01 | $32.52 | $32.64 | $32.47 | $32.60 | $32.60 | 5,310 |
2020-08-31 | $32.64 | $32.66 | $32.60 | $32.60 | $32.60 | 4,221 |
2020-08-28 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 208 |
2020-08-27 | $32.57 | $32.59 | $32.47 | $32.55 | $32.55 | 3,750 |
2020-08-26 | $32.55 | $32.60 | $32.50 | $32.57 | $32.57 | 1,853 |
2020-08-25 | $32.48 | $32.48 | $32.44 | $32.45 | $32.45 | 622 |
2020-08-24 | $32.36 | $32.39 | $32.36 | $32.39 | $32.39 | 213 |
2020-08-21 | $32.22 | $32.27 | $32.22 | $32.24 | $32.24 | 939 |
2020-08-20 | $32.09 | $32.23 | $32.09 | $32.21 | $32.21 | 7,142 |
2020-08-19 | $32.24 | $32.24 | $32.11 | $32.11 | $32.11 | 3,565 |
2020-08-18 | $32.23 | $32.26 | $32.18 | $32.23 | $32.23 | 961 |
2020-08-17 | $32.15 | $32.22 | $32.15 | $32.16 | $32.16 | 4,595 |
2020-08-14 | $32.06 | $32.06 | $32.06 | $32.06 | $32.06 | 585 |
2020-08-13 | $32.22 | $32.24 | $32.02 | $32.10 | $32.10 | 7,539 |
2020-08-12 | $32.22 | $32.22 | $32.07 | $32.14 | $32.14 | 5,424 |
2020-08-11 | $32.21 | $32.22 | $31.86 | $31.86 | $31.86 | 3,101 |
2020-08-10 | $32.11 | $32.13 | $32.04 | $32.04 | $32.04 | 7,309 |
2020-08-07 | $31.96 | $32.03 | $31.92 | $31.99 | $31.99 | 2,955 |
2020-08-06 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 110 |
2020-08-05 | $31.96 | $31.97 | $31.87 | $31.87 | $31.87 | 998 |
2020-08-04 | $31.82 | $31.83 | $31.68 | $31.77 | $31.77 | 10,570 |
2020-08-03 | $31.69 | $31.69 | $31.61 | $31.68 | $31.68 | 1,260 |
2020-07-31 | $31.62 | $31.62 | $31.24 | $31.51 | $31.51 | 3,439 |
2020-07-30 | $31.46 | $31.46 | $31.38 | $31.38 | $31.38 | 690 |
2020-07-29 | $31.40 | $31.58 | $31.40 | $31.47 | $31.47 | 703 |
2020-07-28 | $31.40 | $31.45 | $31.21 | $31.24 | $31.24 | 7,355 |
2020-07-27 | $31.38 | $31.46 | $31.25 | $31.33 | $31.33 | 1,844 |
2020-07-24 | $31.27 | $31.31 | $31.17 | $31.21 | $31.21 | 1,639 |
2020-07-23 | $31.54 | $31.54 | $31.33 | $31.33 | $31.33 | 1,260 |
2020-07-22 | $31.51 | $31.60 | $31.51 | $31.59 | $31.59 | 9,861 |
2020-07-21 | $31.55 | $31.64 | $31.43 | $31.43 | $31.43 | 2,653 |
2020-07-20 | $31.30 | $31.59 | $31.30 | $31.56 | $31.56 | 17,275 |
2020-07-17 | $31.34 | $31.36 | $31.33 | $31.36 | $31.36 | 1,000 |
2020-07-16 | $31.23 | $31.28 | $31.10 | $31.18 | $31.18 | 14,000 |
2020-07-15 | $31.16 | $31.31 | $31.16 | $31.25 | $31.25 | 14,400 |
2020-07-14 | $30.78 | $31.09 | $30.75 | $30.99 | $30.99 | 27,100 |
2020-07-13 | $31.20 | $31.22 | $30.77 | $30.77 | $30.77 | 4,900 |
2020-07-10 | $30.95 | $31.11 | $30.74 | $31.04 | $31.04 | 44,200 |
2020-07-09 | $30.99 | $30.99 | $30.67 | $30.85 | $30.85 | 122,400 |
2020-07-08 | $30.79 | $31.01 | $30.78 | $30.99 | $30.99 | 27,200 |
2020-07-07 | $31.02 | $31.04 | $30.78 | $30.78 | $30.78 | 27,600 |
2020-07-06 | $31.02 | $31.08 | $30.98 | $31.01 | $31.01 | 35,100 |
2020-07-02 | $30.95 | $30.95 | $30.67 | $30.67 | $30.67 | 17,900 |
2020-07-01 | $30.67 | $30.70 | $30.52 | $30.66 | $30.66 | 12,100 |
2020-06-30 | $30.29 | $30.56 | $30.21 | $30.55 | $30.55 | 13,100 |
2020-06-29 | $29.88 | $30.14 | $29.72 | $30.02 | $30.02 | 21,500 |
2020-06-26 | $30.53 | $30.53 | $29.80 | $29.87 | $29.87 | 565,342 |
2020-06-25 | $30.14 | $30.39 | $29.92 | $30.39 | $30.39 | 35,954 |
2020-06-24 | $30.59 | $30.59 | $29.95 | $30.10 | $30.10 | 155,572 |
2020-06-23 | $30.87 | $30.88 | $30.60 | $30.67 | $30.67 | 94,478 |
2020-06-22 | $31.00 | $31.00 | $30.00 | $30.51 | $30.51 | 419,520 |
FT Cboe Vest U.S. Equity Buffer ETF - June (FJUN) News Headlines
Recent FT Cboe Vest U.S. Equity Buffer ETF - June (FJUN) News
Similar Companies to FT Cboe Vest U.S. Equity Buffer ETF - June (FJUN) 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 | -- | -- | -- |