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

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

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.