FT Cboe Vest U.S. Equity Buffer ETF - March (FMAR) Exchange: BATS
Data as of March 29, 2024
$38.49 ($0.03) 0.08%
FT Cboe Vest U.S. Equity Buffer ETF - March - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Buffer ETF - March.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $38.56 |
Previous Close | $38.49 |
High | $38.56 |
Low | $38.49 |
Adjusted Open | $38.56 |
Previous Adjusted Close | $38.49 |
Adjusted High | $38.56 |
Adjusted Low | $38.49 |
About FT Cboe Vest U.S. Equity Buffer ETF - March (FMAR)
FT Cboe Vest U.S. Equity Buffer ETF - March
Invest in FT Cboe Vest U.S. Equity Buffer ETF - March (FMAR)
Historical Stock Data for FT Cboe Vest U.S. Equity Buffer ETF - March (FMAR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-01 | $38.56 | $38.56 | $38.49 | $38.49 | $38.49 | 12,782 |
2024-02-29 | $38.53 | $38.53 | $38.46 | $38.46 | $38.46 | 6,136 |
2024-02-28 | $38.50 | $38.52 | $38.44 | $38.46 | $38.46 | 1,646 |
2024-02-27 | $38.47 | $38.52 | $38.45 | $38.48 | $38.48 | 3,963 |
2024-02-26 | $38.44 | $38.51 | $38.43 | $38.51 | $38.51 | 33,712 |
2024-02-23 | $38.47 | $38.51 | $38.44 | $38.47 | $38.47 | 10,911 |
2024-02-22 | $38.47 | $38.47 | $38.40 | $38.45 | $38.45 | 463,369 |
2024-02-21 | $38.37 | $38.42 | $38.36 | $38.39 | $38.39 | 168,177 |
2024-02-20 | $38.40 | $38.42 | $38.35 | $38.39 | $38.39 | 8,376 |
2024-02-16 | $38.42 | $38.44 | $38.37 | $38.40 | $38.40 | 14,792 |
2024-02-15 | $38.33 | $38.40 | $38.33 | $38.38 | $38.38 | 7,554 |
2024-02-14 | $38.34 | $38.37 | $38.31 | $38.34 | $38.34 | 4,935 |
2024-02-13 | $38.31 | $38.35 | $38.24 | $38.30 | $38.30 | 18,826 |
2024-02-12 | $38.37 | $38.39 | $38.34 | $38.34 | $38.34 | 2,961 |
2024-02-09 | $38.36 | $38.36 | $38.32 | $38.36 | $38.36 | 1,036 |
2024-02-08 | $38.33 | $38.35 | $38.30 | $38.33 | $38.33 | 3,478 |
2024-02-07 | $38.30 | $38.32 | $38.29 | $38.31 | $38.31 | 8,933 |
2024-02-06 | $38.27 | $38.32 | $38.25 | $38.27 | $38.27 | 17,804 |
2024-02-05 | $38.27 | $38.28 | $38.21 | $38.26 | $38.26 | 3,992 |
2024-02-02 | $38.23 | $38.29 | $38.22 | $38.29 | $38.29 | 9,305 |
2024-02-01 | $38.17 | $38.22 | $38.16 | $38.20 | $38.20 | 1,746 |
2024-01-31 | $38.20 | $38.21 | $38.16 | $38.18 | $38.18 | 3,102 |
2024-01-30 | $38.18 | $38.23 | $38.18 | $38.19 | $38.19 | 5,012 |
2024-01-29 | $38.19 | $38.21 | $38.14 | $38.21 | $38.21 | 7,866 |
2024-01-26 | $38.14 | $38.20 | $38.14 | $38.20 | $38.20 | 7,061 |
2024-01-25 | $38.13 | $38.17 | $38.11 | $38.17 | $38.17 | 6,492 |
2024-01-24 | $38.14 | $38.19 | $38.11 | $38.15 | $38.15 | 589,353 |
2024-01-23 | $38.13 | $38.15 | $38.07 | $38.15 | $38.15 | 171,589 |
2024-01-22 | $38.06 | $38.11 | $38.04 | $38.05 | $38.05 | 70,987 |
2024-01-19 | $37.98 | $38.08 | $37.94 | $38.03 | $38.03 | 4,754 |
2024-01-18 | $37.89 | $37.92 | $37.86 | $37.92 | $37.92 | 47,168 |
2024-01-17 | $37.78 | $37.83 | $37.75 | $37.82 | $37.82 | 6,254 |
2024-01-16 | $37.89 | $37.92 | $37.83 | $37.88 | $37.88 | 6,104 |
2024-01-12 | $37.93 | $37.96 | $37.88 | $37.93 | $37.93 | 4,571 |
2024-01-11 | $37.90 | $37.91 | $37.81 | $37.91 | $37.91 | 3,717 |
2024-01-10 | $37.81 | $37.90 | $37.81 | $37.89 | $37.89 | 2,966 |
2024-01-09 | $37.73 | $37.84 | $37.73 | $37.79 | $37.79 | 11,707 |
2024-01-08 | $37.72 | $37.84 | $37.68 | $37.82 | $37.82 | 7,979 |
2024-01-05 | $37.62 | $37.66 | $37.57 | $37.64 | $37.64 | 5,581 |
2024-01-04 | $37.61 | $37.64 | $37.58 | $37.58 | $37.58 | 3,789 |
2024-01-03 | $37.61 | $37.66 | $37.59 | $37.60 | $37.60 | 4,710 |
2024-01-02 | $37.71 | $37.72 | $37.66 | $37.72 | $37.72 | 11,029 |
2023-12-29 | $37.71 | $37.79 | $37.69 | $37.75 | $37.75 | 4,495 |
2023-12-28 | $37.78 | $37.80 | $37.72 | $37.75 | $37.75 | 3,046 |
2023-12-27 | $37.75 | $37.75 | $37.70 | $37.75 | $37.75 | 4,442 |
2023-12-26 | $37.64 | $37.74 | $37.64 | $37.70 | $37.70 | 4,508 |
2023-12-22 | $37.60 | $37.66 | $37.60 | $37.64 | $37.64 | 19,932 |
2023-12-21 | $37.55 | $37.59 | $37.47 | $37.59 | $37.59 | 8,599 |
2023-12-20 | $37.61 | $37.70 | $37.45 | $37.45 | $37.45 | 15,256 |
2023-12-19 | $37.62 | $37.64 | $37.58 | $37.63 | $37.63 | 7,472 |
2023-12-18 | $37.55 | $37.63 | $37.55 | $37.57 | $37.57 | 10,018 |
2023-12-15 | $37.52 | $37.58 | $37.49 | $37.57 | $37.57 | 13,987 |
2023-12-14 | $37.59 | $37.59 | $37.48 | $37.54 | $37.54 | 15,404 |
2023-12-13 | $37.31 | $37.54 | $37.31 | $37.54 | $37.54 | 3,971 |
2023-12-12 | $37.21 | $37.33 | $37.21 | $37.32 | $37.32 | 6,123 |
2023-12-11 | $37.09 | $37.21 | $37.09 | $37.21 | $37.21 | 2,386 |
2023-12-08 | $37.12 | $37.18 | $37.04 | $37.14 | $37.14 | 3,301 |
2023-12-07 | $37.02 | $37.08 | $37.00 | $37.04 | $37.04 | 9,808 |
2023-12-06 | $37.01 | $37.02 | $36.89 | $36.89 | $36.89 | 13,068 |
2023-12-05 | $36.94 | $37.00 | $36.91 | $36.96 | $36.96 | 2,035 |
2023-12-04 | $36.93 | $36.97 | $36.93 | $36.96 | $36.96 | 1,088 |
2023-12-01 | $36.93 | $37.09 | $36.93 | $37.06 | $37.06 | 7,450 |
2023-11-30 | $36.82 | $36.95 | $36.82 | $36.95 | $36.95 | 2,170 |
2023-11-29 | $36.90 | $36.92 | $36.87 | $36.90 | $36.90 | 2,140 |
2023-11-28 | $36.83 | $36.90 | $36.83 | $36.88 | $36.88 | 6,685 |
2023-11-27 | $36.89 | $36.93 | $36.88 | $36.88 | $36.88 | 3,506 |
2023-11-24 | $36.88 | $36.88 | $36.88 | $36.88 | $36.88 | 95 |
2023-11-22 | $36.87 | $36.89 | $36.81 | $36.86 | $36.86 | 42,418 |
2023-11-21 | $36.72 | $36.83 | $36.72 | $36.81 | $36.81 | 5,261 |
2023-11-20 | $36.71 | $36.81 | $36.71 | $36.81 | $36.81 | 26,591 |
2023-11-17 | $36.64 | $36.65 | $36.61 | $36.65 | $36.65 | 12,809 |
2023-11-16 | $36.52 | $36.60 | $36.52 | $36.60 | $36.60 | 1,008 |
2023-11-15 | $36.57 | $36.62 | $36.54 | $36.57 | $36.57 | 8,788 |
2023-11-14 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 271 |
2023-11-13 | $36.07 | $36.10 | $36.07 | $36.10 | $36.10 | 1,031 |
2023-11-10 | $35.81 | $36.16 | $35.77 | $36.12 | $36.12 | 3,172 |
2023-11-09 | $35.98 | $35.98 | $35.67 | $35.72 | $35.72 | 3,948 |
2023-11-08 | $35.99 | $35.99 | $35.83 | $35.92 | $35.92 | 5,844 |
2023-11-07 | $35.83 | $35.93 | $35.83 | $35.88 | $35.88 | 938 |
2023-11-06 | $35.70 | $35.81 | $35.70 | $35.81 | $35.81 | 289 |
2023-11-03 | $35.68 | $35.78 | $35.68 | $35.77 | $35.77 | 1,987 |
2023-11-02 | $35.26 | $35.50 | $35.26 | $35.50 | $35.50 | 6,685 |
2023-11-01 | $34.83 | $35.03 | $34.83 | $35.03 | $35.03 | 6,907 |
2023-10-31 | $34.46 | $34.75 | $34.46 | $34.75 | $34.75 | 13,506 |
2023-10-30 | $34.48 | $34.59 | $34.41 | $34.58 | $34.58 | 8,373 |
2023-10-27 | $34.42 | $34.44 | $34.23 | $34.24 | $34.24 | 16,159 |
2023-10-26 | $34.57 | $34.66 | $34.33 | $34.38 | $34.38 | 8,654 |
2023-10-25 | $34.87 | $34.87 | $34.65 | $34.65 | $34.65 | 9,975 |
2023-10-24 | $35.03 | $35.08 | $34.86 | $35.07 | $35.07 | 14,441 |
2023-10-23 | $34.95 | $35.03 | $34.86 | $34.86 | $34.86 | 6,950 |
2023-10-20 | $35.14 | $35.14 | $34.90 | $34.90 | $34.90 | 3,607 |
2023-10-19 | $35.49 | $35.49 | $35.21 | $35.21 | $35.21 | 5,017 |
2023-10-18 | $35.40 | $35.46 | $35.38 | $35.40 | $35.40 | 735 |
2023-10-17 | $35.60 | $35.74 | $35.60 | $35.70 | $35.70 | 2,213 |
2023-10-16 | $35.54 | $35.79 | $35.54 | $35.74 | $35.74 | 3,700 |
2023-10-13 | $35.64 | $35.64 | $35.42 | $35.45 | $35.45 | 13,865 |
2023-10-12 | $35.72 | $35.79 | $35.47 | $35.62 | $35.62 | 9,586 |
2023-10-11 | $35.65 | $35.71 | $35.57 | $35.71 | $35.71 | 15,337 |
2023-10-10 | $35.60 | $35.71 | $35.56 | $35.60 | $35.60 | 17,769 |
2023-10-09 | $35.22 | $35.48 | $35.17 | $35.46 | $35.46 | 4,474 |
2023-10-06 | $35.14 | $35.39 | $35.14 | $35.33 | $35.33 | 3,589 |
2023-10-05 | $34.90 | $35.04 | $34.90 | $35.04 | $35.04 | 1,273 |
2023-10-04 | $35.00 | $35.11 | $34.93 | $35.07 | $35.07 | 10,487 |
2023-10-03 | $35.09 | $35.09 | $34.80 | $34.85 | $34.85 | 4,927 |
2023-10-02 | $35.15 | $35.25 | $35.05 | $35.20 | $35.20 | 10,692 |
2023-09-29 | $35.31 | $35.37 | $35.14 | $35.20 | $35.20 | 18,282 |
2023-09-28 | $35.07 | $35.32 | $35.07 | $35.26 | $35.26 | 1,060 |
2023-09-27 | $35.13 | $35.23 | $34.91 | $35.11 | $35.11 | 7,826 |
2023-09-26 | $35.29 | $35.29 | $35.06 | $35.09 | $35.09 | 18,615 |
2023-09-25 | $35.32 | $35.43 | $35.27 | $35.42 | $35.42 | 5,016 |
2023-09-22 | $35.43 | $35.49 | $35.35 | $35.35 | $35.35 | 154,370 |
2023-09-21 | $35.57 | $35.57 | $35.40 | $35.42 | $35.42 | 3,012 |
2023-09-20 | $35.95 | $36.04 | $35.79 | $35.79 | $35.79 | 8,408 |
2023-09-19 | $35.90 | $35.93 | $35.83 | $35.93 | $35.93 | 3,815 |
2023-09-18 | $35.95 | $36.04 | $35.93 | $35.95 | $35.95 | 7,870 |
2023-09-15 | $36.12 | $36.12 | $35.95 | $35.96 | $35.96 | 981 |
2023-09-14 | $36.08 | $36.17 | $36.06 | $36.17 | $36.17 | 3,413 |
2023-09-13 | $35.99 | $36.04 | $35.97 | $35.97 | $35.97 | 2,255 |
2023-09-12 | $36.07 | $36.07 | $35.93 | $35.99 | $35.99 | 7,295 |
2023-09-11 | $36.01 | $36.06 | $35.97 | $36.03 | $36.03 | 6,591 |
2023-09-08 | $35.95 | $36.01 | $35.89 | $35.95 | $35.95 | 4,299 |
2023-09-07 | $35.79 | $35.90 | $35.79 | $35.90 | $35.90 | 4,979 |
2023-09-06 | $35.93 | $35.93 | $35.87 | $35.92 | $35.92 | 8,206 |
2023-09-05 | $36.06 | $36.08 | $36.03 | $36.04 | $36.04 | 18,678 |
2023-09-01 | $36.14 | $36.16 | $36.07 | $36.07 | $36.07 | 6,279 |
2023-08-31 | $36.05 | $36.08 | $36.04 | $36.08 | $36.08 | 3,249 |
2023-08-30 | $36.03 | $36.07 | $35.99 | $36.07 | $36.07 | 12,409 |
2023-08-29 | $35.72 | $35.99 | $35.72 | $35.99 | $35.99 | 3,070 |
2023-08-28 | $35.74 | $35.74 | $35.74 | $35.74 | $35.74 | 74 |
2023-08-25 | $35.52 | $35.68 | $35.52 | $35.61 | $35.61 | 1,997 |
2023-08-24 | $35.77 | $35.77 | $35.47 | $35.47 | $35.47 | 16,379 |
2023-08-23 | $35.50 | $35.74 | $35.50 | $35.70 | $35.70 | 51,077 |
2023-08-22 | $35.55 | $35.56 | $35.49 | $35.49 | $35.49 | 12,664 |
2023-08-21 | $35.50 | $35.55 | $35.39 | $35.55 | $35.55 | 6,570 |
2023-08-18 | $35.28 | $35.41 | $35.28 | $35.40 | $35.40 | 11,314 |
2023-08-17 | $35.54 | $35.55 | $35.38 | $35.38 | $35.38 | 5,329 |
2023-08-16 | $35.71 | $35.71 | $35.54 | $35.54 | $35.54 | 3,868 |
2023-08-15 | $35.74 | $35.77 | $35.63 | $35.66 | $35.66 | 15,997 |
2023-08-14 | $35.79 | $35.86 | $35.77 | $35.84 | $35.84 | 14,745 |
2023-08-11 | $35.76 | $35.79 | $35.71 | $35.76 | $35.76 | 4,318 |
2023-08-10 | $35.90 | $35.91 | $35.71 | $35.75 | $35.75 | 17,292 |
2023-08-09 | $35.82 | $35.88 | $35.72 | $35.76 | $35.76 | 21,776 |
2023-08-08 | $35.72 | $35.85 | $35.69 | $35.85 | $35.85 | 12,420 |
2023-08-07 | $35.89 | $35.90 | $35.86 | $35.90 | $35.90 | 3,905 |
2023-08-04 | $35.86 | $35.99 | $35.71 | $35.73 | $35.73 | 13,055 |
2023-08-03 | $35.74 | $35.90 | $35.74 | $35.82 | $35.82 | 14,670 |
2023-08-02 | $35.89 | $35.90 | $35.82 | $35.86 | $35.86 | 8,029 |
2023-08-01 | $36.05 | $36.11 | $36.05 | $36.08 | $36.08 | 10,487 |
2023-07-31 | $36.10 | $36.12 | $36.07 | $36.10 | $36.10 | 40,918 |
2023-07-28 | $36.14 | $36.15 | $36.04 | $36.12 | $36.12 | 17,410 |
2023-07-27 | $36.16 | $36.18 | $35.95 | $35.95 | $35.95 | 19,909 |
2023-07-26 | $36.05 | $36.13 | $36.03 | $36.09 | $36.09 | 12,177 |
2023-07-25 | $36.05 | $36.09 | $35.99 | $36.08 | $36.08 | 59,935 |
2023-07-24 | $36.04 | $36.06 | $35.98 | $36.05 | $36.05 | 12,010 |
2023-07-21 | $35.96 | $36.02 | $35.93 | $35.96 | $35.96 | 6,809 |
2023-07-20 | $36.02 | $36.02 | $35.89 | $35.95 | $35.95 | 9,147 |
2023-07-19 | $36.05 | $36.07 | $35.96 | $36.04 | $36.04 | 33,436 |
2023-07-18 | $35.86 | $36.04 | $35.86 | $35.99 | $35.99 | 9,358 |
2023-07-17 | $35.90 | $35.90 | $35.86 | $35.90 | $35.90 | 4,401 |
2023-07-14 | $35.88 | $35.93 | $35.81 | $35.86 | $35.86 | 22,174 |
2023-07-13 | $35.81 | $35.86 | $35.81 | $35.85 | $35.85 | 3,246 |
2023-07-12 | $35.75 | $35.77 | $35.72 | $35.77 | $35.77 | 1,118 |
2023-07-11 | $35.50 | $35.56 | $35.49 | $35.56 | $35.56 | 5,558 |
2023-07-10 | $35.44 | $35.50 | $35.42 | $35.50 | $35.50 | 3,963 |
2023-07-07 | $35.39 | $35.51 | $35.39 | $35.40 | $35.40 | 49,691 |
2023-07-06 | $35.30 | $35.46 | $35.30 | $35.45 | $35.45 | 4,033 |
2023-07-05 | $35.60 | $35.64 | $35.54 | $35.61 | $35.61 | 48,738 |
2023-07-03 | $35.55 | $35.60 | $35.55 | $35.60 | $35.60 | 108 |
2023-06-30 | $35.53 | $35.65 | $35.53 | $35.63 | $35.63 | 3,587 |
2023-06-29 | $35.29 | $35.37 | $35.29 | $35.36 | $35.36 | 8,776 |
2023-06-28 | $35.24 | $35.35 | $35.24 | $35.35 | $35.35 | 8,087 |
2023-06-27 | $35.15 | $35.32 | $35.13 | $35.30 | $35.30 | 44,466 |
2023-06-26 | $35.16 | $35.16 | $35.04 | $35.04 | $35.04 | 6,581 |
2023-06-23 | $35.16 | $35.22 | $35.10 | $35.17 | $35.17 | 3,491 |
2023-06-22 | $35.16 | $35.22 | $35.11 | $35.21 | $35.21 | 14,596 |
2023-06-21 | $35.14 | $35.20 | $35.12 | $35.13 | $35.13 | 2,088 |
2023-06-20 | $35.15 | $35.26 | $35.15 | $35.20 | $35.20 | 10,098 |
2023-06-16 | $35.37 | $35.39 | $35.29 | $35.29 | $35.29 | 16,992 |
2023-06-15 | $35.26 | $35.32 | $35.24 | $35.32 | $35.32 | 2,490 |
2023-06-14 | $35.15 | $35.22 | $35.03 | $35.21 | $35.21 | 4,674 |
2023-06-13 | $35.09 | $35.19 | $35.07 | $35.15 | $35.15 | 3,491 |
2023-06-12 | $34.88 | $35.05 | $34.88 | $35.02 | $35.02 | 11,507 |
2023-06-09 | $34.92 | $34.98 | $34.89 | $34.89 | $34.89 | 1,724 |
2023-06-08 | $34.78 | $34.85 | $34.72 | $34.85 | $34.85 | 2,111 |
2023-06-07 | $34.85 | $34.85 | $34.72 | $34.76 | $34.76 | 4,361 |
2023-06-06 | $34.74 | $34.80 | $34.72 | $34.79 | $34.79 | 3,848 |
2023-06-05 | $34.78 | $34.80 | $34.68 | $34.68 | $34.68 | 9,024 |
2023-06-02 | $34.69 | $34.80 | $34.69 | $34.74 | $34.74 | 4,704 |
2023-06-01 | $34.23 | $34.49 | $34.23 | $34.45 | $34.45 | 17,522 |
2023-05-31 | $34.28 | $34.30 | $34.13 | $34.21 | $34.21 | 4,488 |
2023-05-30 | $34.38 | $34.39 | $34.24 | $34.32 | $34.32 | 32,934 |
2023-05-26 | $34.16 | $34.36 | $34.16 | $34.33 | $34.33 | 14,428 |
2023-05-25 | $33.99 | $34.12 | $33.97 | $34.02 | $34.02 | 3,592 |
2023-05-24 | $33.91 | $33.95 | $33.82 | $33.86 | $33.86 | 52,709 |
2023-05-23 | $34.17 | $34.20 | $34.03 | $34.07 | $34.07 | 7,554 |
2023-05-22 | $34.20 | $34.29 | $34.20 | $34.24 | $34.24 | 15,108 |
2023-05-19 | $34.37 | $34.38 | $34.21 | $34.26 | $34.26 | 9,133 |
2023-05-18 | $34.12 | $34.26 | $34.12 | $34.26 | $34.26 | 11,637 |
2023-05-17 | $33.98 | $34.12 | $33.85 | $34.12 | $34.12 | 11,235 |
2023-05-16 | $33.91 | $33.95 | $33.80 | $33.80 | $33.80 | 15,608 |
2023-05-15 | $33.92 | $34.00 | $33.87 | $34.00 | $34.00 | 13,302 |
2023-05-12 | $33.95 | $33.95 | $33.76 | $33.91 | $33.91 | 8,673 |
2023-05-11 | $33.85 | $33.92 | $33.80 | $33.89 | $33.89 | 21,044 |
2023-05-10 | $33.94 | $33.95 | $33.75 | $33.94 | $33.94 | 33,868 |
2023-05-09 | $33.87 | $33.89 | $33.81 | $33.84 | $33.84 | 17,156 |
2023-05-08 | $33.90 | $33.96 | $33.87 | $33.89 | $33.89 | 21,352 |
2023-05-05 | $33.77 | $33.96 | $33.74 | $33.90 | $33.90 | 32,297 |
2023-05-04 | $33.52 | $33.61 | $33.44 | $33.50 | $33.50 | 10,182 |
2023-05-03 | $33.87 | $33.94 | $33.64 | $33.66 | $33.66 | 14,705 |
2023-05-02 | $34.03 | $34.03 | $33.66 | $33.80 | $33.80 | 44,914 |
2023-05-01 | $34.05 | $34.13 | $34.04 | $34.08 | $34.08 | 24,540 |
2023-04-28 | $33.97 | $34.04 | $33.91 | $34.03 | $34.03 | 14,374 |
2023-04-27 | $33.64 | $33.87 | $33.60 | $33.84 | $33.84 | 26,873 |
2023-04-26 | $33.51 | $33.64 | $33.38 | $33.39 | $33.39 | 709,911 |
2023-04-25 | $33.77 | $33.77 | $33.52 | $33.53 | $33.53 | 103,543 |
2023-04-24 | $33.85 | $33.87 | $33.76 | $33.85 | $33.85 | 29,147 |
2023-04-21 | $33.85 | $33.85 | $33.74 | $33.81 | $33.81 | 29,575 |
2023-04-20 | $33.80 | $33.90 | $33.71 | $33.80 | $33.80 | 52,597 |
2023-04-19 | $33.83 | $33.96 | $33.82 | $33.91 | $33.91 | 39,462 |
2023-04-18 | $33.98 | $33.98 | $33.84 | $33.91 | $33.91 | 22,858 |
2023-04-17 | $33.80 | $33.87 | $33.75 | $33.86 | $33.86 | 28,104 |
2023-04-14 | $33.82 | $33.90 | $33.69 | $33.84 | $33.84 | 53,908 |
2023-04-13 | $33.64 | $33.85 | $33.64 | $33.84 | $33.84 | 8,345 |
2023-04-12 | $33.69 | $33.76 | $33.54 | $33.57 | $33.57 | 38,819 |
2023-04-11 | $33.72 | $33.72 | $33.60 | $33.63 | $33.63 | 192,027 |
2023-04-10 | $33.49 | $33.63 | $33.48 | $33.61 | $33.61 | 48,633 |
2023-04-06 | $33.55 | $33.65 | $33.45 | $33.65 | $33.65 | 34,153 |
2023-04-05 | $33.58 | $33.61 | $33.46 | $33.54 | $33.54 | 155,933 |
2023-04-04 | $33.67 | $33.74 | $33.53 | $33.61 | $33.61 | 39,937 |
2023-04-03 | $33.57 | $33.69 | $33.56 | $33.68 | $33.68 | 60,731 |
2023-03-31 | $33.36 | $33.62 | $33.36 | $33.62 | $33.62 | 38,310 |
2023-03-30 | $33.35 | $33.35 | $33.17 | $33.35 | $33.35 | 33,287 |
2023-03-29 | $33.10 | $33.23 | $33.03 | $33.22 | $33.22 | 216,993 |
2023-03-28 | $32.92 | $32.95 | $32.81 | $32.93 | $32.93 | 68,168 |
2023-03-27 | $32.98 | $33.05 | $32.84 | $32.94 | $32.94 | 46,489 |
2023-03-24 | $32.70 | $32.93 | $32.49 | $32.93 | $32.93 | 31,431 |
2023-03-23 | $32.90 | $33.06 | $32.61 | $32.81 | $32.81 | 112,092 |
2023-03-22 | $33.05 | $33.21 | $32.74 | $32.74 | $32.74 | 293,041 |
2023-03-21 | $32.99 | $33.09 | $32.86 | $33.06 | $33.06 | 286,291 |
2023-03-20 | $32.65 | $32.80 | $32.53 | $32.76 | $32.76 | 596,313 |
2023-03-17 | $32.83 | $32.85 | $32.47 | $32.62 | $32.62 | 349,042 |
2023-03-16 | $32.25 | $32.89 | $32.24 | $32.87 | $32.87 | 68,879 |
2023-03-15 | $32.22 | $32.37 | $32.02 | $32.37 | $32.37 | 15,784 |
2023-03-14 | $32.51 | $32.63 | $32.30 | $32.55 | $32.55 | 29,901 |
2023-03-13 | $31.81 | $32.31 | $31.81 | $32.06 | $32.06 | 16,843 |
2023-03-10 | $32.26 | $32.46 | $31.98 | $32.10 | $32.10 | 46,787 |
2023-03-09 | $32.90 | $32.91 | $32.43 | $32.44 | $32.44 | 4,547 |
2023-03-08 | $32.74 | $32.86 | $32.71 | $32.82 | $32.82 | 21,505 |
2023-03-07 | $32.95 | $32.95 | $32.78 | $32.78 | $32.78 | 16,948 |
2023-03-06 | $33.00 | $33.07 | $32.97 | $32.99 | $32.99 | 4,255 |
2023-03-03 | $32.79 | $32.95 | $32.79 | $32.95 | $32.95 | 11,259 |
2023-03-02 | $32.47 | $32.70 | $32.45 | $32.70 | $32.70 | 12,532 |
2023-03-01 | $32.50 | $32.56 | $32.47 | $32.53 | $32.53 | 5,412 |
2023-02-28 | $32.63 | $32.71 | $32.62 | $32.62 | $32.62 | 1,746 |
2023-02-27 | $32.72 | $32.73 | $32.58 | $32.59 | $32.59 | 11,191 |
2023-02-24 | $32.46 | $32.53 | $32.40 | $32.53 | $32.53 | 2,350 |
2023-02-23 | $32.66 | $32.69 | $32.56 | $32.69 | $32.69 | 132,804 |
2023-02-22 | $32.63 | $32.65 | $32.54 | $32.56 | $32.56 | 17,025 |
2023-02-21 | $32.69 | $32.69 | $32.53 | $32.54 | $32.54 | 29,795 |
2023-02-17 | $32.81 | $32.83 | $32.70 | $32.83 | $32.83 | 6,899 |
2023-02-16 | $32.88 | $32.97 | $32.82 | $32.82 | $32.82 | 7,336 |
2023-02-15 | $32.93 | $32.94 | $32.85 | $32.94 | $32.94 | 6,803 |
2023-02-14 | $32.90 | $32.92 | $32.86 | $32.91 | $32.91 | 2,650 |
2023-02-13 | $32.78 | $32.87 | $32.78 | $32.82 | $32.82 | 5,595 |
2023-02-10 | $32.66 | $32.69 | $32.66 | $32.67 | $32.67 | 1,628 |
2023-02-09 | $32.79 | $32.83 | $32.65 | $32.67 | $32.67 | 2,356 |
2023-02-08 | $32.88 | $32.88 | $32.75 | $32.78 | $32.78 | 26,417 |
2023-02-07 | $32.69 | $32.89 | $32.67 | $32.89 | $32.89 | 12,833 |
2023-02-06 | $32.71 | $32.76 | $32.69 | $32.74 | $32.74 | 9,645 |
2023-02-03 | $32.90 | $32.95 | $32.77 | $32.81 | $32.81 | 6,030 |
2023-02-02 | $32.86 | $32.98 | $32.82 | $32.92 | $32.92 | 25,144 |
2023-02-01 | $32.63 | $32.80 | $32.52 | $32.75 | $32.75 | 22,642 |
2023-01-31 | $32.51 | $32.63 | $32.51 | $32.63 | $32.63 | 10,921 |
2023-01-30 | $32.58 | $32.58 | $32.43 | $32.43 | $32.43 | 9,146 |
2023-01-27 | $32.59 | $32.70 | $32.59 | $32.61 | $32.61 | 10,320 |
2023-01-26 | $32.47 | $32.52 | $32.43 | $32.52 | $32.52 | 5,720 |
2023-01-25 | $32.27 | $32.45 | $32.20 | $32.39 | $32.39 | 62,106 |
2023-01-24 | $32.30 | $32.41 | $32.28 | $32.37 | $32.37 | 10,330 |
2023-01-23 | $32.26 | $32.42 | $32.26 | $32.37 | $32.37 | 7,003 |
2023-01-20 | $31.94 | $32.19 | $31.94 | $32.19 | $32.19 | 4,053 |
2023-01-19 | $31.86 | $31.93 | $31.79 | $31.82 | $31.82 | 1,682 |
2023-01-18 | $32.33 | $32.33 | $31.94 | $32.00 | $32.00 | 9,393 |
2023-01-17 | $32.20 | $32.26 | $32.20 | $32.21 | $32.21 | 4,260 |
2023-01-13 | $32.14 | $32.26 | $32.10 | $32.25 | $32.25 | 13,794 |
2023-01-12 | $32.03 | $32.19 | $32.03 | $32.13 | $32.13 | 16,223 |
2023-01-11 | $31.96 | $32.04 | $31.94 | $32.01 | $32.01 | 7,210 |
2023-01-10 | $31.63 | $31.80 | $31.63 | $31.80 | $31.80 | 7,577 |
2023-01-09 | $31.86 | $31.94 | $31.66 | $31.66 | $31.66 | 88,489 |
2023-01-06 | $31.39 | $31.73 | $31.39 | $31.68 | $31.68 | 5,540 |
2023-01-05 | $31.31 | $31.31 | $31.20 | $31.20 | $31.20 | 43,968 |
2023-01-04 | $31.28 | $31.51 | $31.28 | $31.41 | $31.41 | 4,607 |
2023-01-03 | $31.15 | $31.28 | $31.15 | $31.26 | $31.26 | 4,220 |
2022-12-30 | $31.21 | $31.37 | $31.16 | $31.36 | $31.36 | 8,553 |
2022-12-29 | $31.20 | $31.42 | $31.20 | $31.41 | $31.41 | 6,999 |
2022-12-28 | $31.30 | $31.30 | $31.01 | $31.01 | $31.01 | 29,982 |
2022-12-27 | $31.29 | $31.32 | $31.17 | $31.24 | $31.24 | 7,867 |
2022-12-23 | $31.10 | $31.33 | $31.10 | $31.33 | $31.33 | 3,275 |
2022-12-22 | $31.27 | $31.27 | $30.89 | $31.17 | $31.17 | 25,505 |
2022-12-21 | $31.33 | $31.54 | $31.31 | $31.48 | $31.48 | 996,114 |
2022-12-20 | $31.03 | $31.26 | $31.03 | $31.18 | $31.18 | 54,910 |
2022-12-19 | $31.23 | $31.23 | $31.03 | $31.11 | $31.11 | 125,040 |
2022-12-16 | $31.31 | $31.37 | $31.15 | $31.30 | $31.30 | 8,779 |
2022-12-15 | $31.75 | $31.75 | $31.39 | $31.45 | $31.45 | 38,321 |
2022-12-14 | $32.13 | $32.16 | $31.86 | $31.91 | $31.91 | 20,069 |
2022-12-13 | $32.29 | $32.29 | $31.90 | $31.99 | $31.99 | 3,584 |
2022-12-12 | $31.61 | $31.82 | $31.61 | $31.81 | $31.81 | 3,606 |
2022-12-09 | $31.69 | $31.77 | $31.59 | $31.59 | $31.59 | 5,943 |
2022-12-08 | $31.68 | $31.72 | $31.59 | $31.67 | $31.67 | 20,677 |
2022-12-07 | $31.51 | $31.61 | $31.50 | $31.56 | $31.56 | 6,517 |
2022-12-06 | $31.87 | $31.87 | $31.46 | $31.60 | $31.60 | 33,262 |
2022-12-05 | $31.97 | $31.99 | $31.80 | $31.84 | $31.84 | 10,576 |
2022-12-02 | $31.99 | $32.13 | $31.99 | $32.13 | $32.13 | 2,839 |
2022-12-01 | $32.19 | $32.22 | $32.09 | $32.14 | $32.14 | 9,339 |
2022-11-30 | $31.64 | $32.13 | $31.54 | $32.13 | $32.13 | 21,842 |
2022-11-29 | $31.62 | $31.65 | $31.52 | $31.60 | $31.60 | 6,674 |
2022-11-28 | $31.83 | $31.83 | $31.61 | $31.61 | $31.61 | 5,328 |
2022-11-25 | $31.97 | $31.97 | $31.89 | $31.91 | $31.91 | 2,389 |
2022-11-23 | $31.71 | $31.93 | $31.71 | $31.84 | $31.84 | 496,460 |
2022-11-22 | $31.62 | $31.81 | $31.62 | $31.80 | $31.80 | 48,071 |
2022-11-21 | $31.48 | $31.57 | $31.48 | $31.53 | $31.53 | 9,977 |
2022-11-18 | $31.65 | $31.65 | $31.47 | $31.59 | $31.59 | 16,311 |
2022-11-17 | $31.35 | $31.46 | $31.35 | $31.46 | $31.46 | 2,620 |
2022-11-16 | $31.56 | $31.59 | $31.54 | $31.55 | $31.55 | 36,946 |
2022-11-15 | $31.84 | $31.84 | $31.58 | $31.66 | $31.66 | 12,479 |
2022-11-14 | $31.65 | $31.79 | $31.55 | $31.55 | $31.55 | 8,919 |
2022-11-11 | $31.58 | $31.71 | $31.53 | $31.71 | $31.71 | 22,198 |
2022-11-10 | $31.26 | $31.50 | $31.14 | $31.50 | $31.50 | 68,631 |
2022-11-09 | $30.73 | $30.80 | $30.45 | $30.45 | $30.45 | 3,211 |
2022-11-08 | $30.84 | $31.05 | $30.68 | $30.89 | $30.89 | 16,608 |
2022-11-07 | $30.66 | $30.80 | $30.59 | $30.80 | $30.80 | 17,064 |
2022-11-04 | $30.64 | $30.69 | $30.21 | $30.54 | $30.54 | 4,337 |
2022-11-03 | $30.18 | $30.41 | $30.18 | $30.26 | $30.26 | 19,138 |
2022-11-02 | $30.94 | $31.06 | $30.43 | $30.43 | $30.43 | 5,098 |
2022-11-01 | $30.92 | $31.02 | $30.92 | $31.00 | $31.00 | 13,199 |
2022-10-31 | $31.00 | $31.09 | $30.92 | $31.05 | $31.05 | 49,157 |
2022-10-28 | $30.68 | $31.18 | $30.68 | $31.15 | $31.15 | 5,015 |
2022-10-27 | $30.88 | $30.93 | $30.67 | $30.69 | $30.69 | 10,501 |
2022-10-26 | $31.04 | $31.04 | $30.77 | $30.77 | $30.77 | 795,443 |
2022-10-25 | $30.63 | $30.90 | $30.62 | $30.90 | $30.90 | 40,243 |
2022-10-24 | $30.48 | $30.60 | $30.45 | $30.55 | $30.55 | 9,986 |
2022-10-21 | $29.85 | $30.35 | $29.85 | $30.35 | $30.35 | 1,158 |
2022-10-20 | $30.02 | $30.02 | $29.86 | $29.86 | $29.86 | 1,361 |
2022-10-19 | $30.11 | $30.11 | $29.85 | $30.00 | $30.00 | 5,077 |
2022-10-18 | $30.41 | $30.41 | $30.09 | $30.12 | $30.12 | 4,192 |
2022-10-17 | $29.84 | $29.93 | $29.84 | $29.92 | $29.92 | 6,563 |
2022-10-14 | $30.00 | $30.01 | $29.36 | $29.36 | $29.36 | 21,005 |
2022-10-13 | $28.90 | $29.89 | $28.90 | $29.88 | $29.88 | 2,800 |
2022-10-12 | $29.39 | $29.47 | $29.34 | $29.35 | $29.35 | 5,862 |
2022-10-11 | $29.38 | $29.67 | $29.29 | $29.39 | $29.39 | 8,389 |
2022-10-10 | $29.70 | $29.70 | $29.43 | $29.54 | $29.54 | 5,684 |
2022-10-07 | $29.84 | $29.88 | $29.59 | $29.66 | $29.66 | 1,744 |
2022-10-06 | $30.52 | $30.52 | $30.26 | $30.28 | $30.28 | 4,897 |
2022-10-05 | $30.37 | $30.53 | $30.17 | $30.45 | $30.45 | 123,387 |
2022-10-04 | $30.36 | $30.49 | $30.36 | $30.49 | $30.49 | 31,075 |
2022-10-03 | $29.58 | $30.03 | $29.52 | $29.90 | $29.90 | 37,498 |
2022-09-30 | $29.63 | $29.81 | $29.35 | $29.37 | $29.37 | 43,878 |
2022-09-29 | $29.88 | $29.88 | $29.48 | $29.66 | $29.66 | 18,780 |
2022-09-28 | $29.76 | $30.11 | $29.76 | $30.11 | $30.11 | 8,969 |
2022-09-27 | $29.85 | $29.85 | $29.58 | $29.66 | $29.66 | 2,750 |
2022-09-26 | $30.00 | $30.00 | $29.69 | $29.76 | $29.76 | 15,542 |
2022-09-23 | $29.87 | $29.90 | $29.79 | $29.90 | $29.90 | 2,251 |
2022-09-22 | $30.27 | $30.32 | $30.23 | $30.30 | $30.30 | 8,859 |
2022-09-21 | $30.93 | $30.93 | $30.44 | $30.44 | $30.44 | 1,056,948 |
2022-09-20 | $30.78 | $30.88 | $30.64 | $30.80 | $30.80 | 48,843 |
2022-09-19 | $30.84 | $31.02 | $30.80 | $31.02 | $31.02 | 1,011 |
2022-09-16 | $30.79 | $30.87 | $30.69 | $30.87 | $30.87 | 1,266 |
2022-09-15 | $31.17 | $31.24 | $30.97 | $31.01 | $31.01 | 4,326 |
2022-09-14 | $31.26 | $31.26 | $31.09 | $31.20 | $31.20 | 6,906 |
2022-09-13 | $31.67 | $31.68 | $31.17 | $31.17 | $31.17 | 9,302 |
2022-09-12 | $32.10 | $32.11 | $32.03 | $32.06 | $32.06 | 22,297 |
2022-09-09 | $31.81 | $31.91 | $31.81 | $31.87 | $31.87 | 3,881 |
2022-09-08 | $31.51 | $31.54 | $31.48 | $31.54 | $31.54 | 900 |
2022-09-07 | $31.15 | $31.39 | $31.15 | $31.39 | $31.39 | 3,273 |
2022-09-06 | $30.97 | $31.01 | $30.95 | $31.01 | $31.01 | 1,184 |
2022-09-02 | $31.57 | $31.58 | $31.10 | $31.10 | $31.10 | 2,027 |
2022-09-01 | $31.11 | $31.28 | $30.98 | $31.28 | $31.28 | 10,949 |
2022-08-31 | $31.45 | $31.45 | $31.23 | $31.23 | $31.23 | 4,031 |
2022-08-30 | $31.67 | $31.69 | $31.31 | $31.37 | $31.37 | 4,672 |
2022-08-29 | $31.62 | $31.73 | $31.51 | $31.58 | $31.58 | 94,521 |
2022-08-26 | $32.46 | $32.46 | $31.76 | $31.76 | $31.76 | 19,862 |
2022-08-25 | $32.23 | $32.46 | $32.23 | $32.46 | $32.46 | 22,571 |
2022-08-24 | $32.11 | $32.23 | $32.11 | $32.20 | $32.20 | 401,496 |
2022-08-23 | $32.15 | $32.24 | $32.11 | $32.11 | $32.11 | 20,813 |
2022-08-22 | $32.24 | $32.27 | $32.13 | $32.15 | $32.15 | 26,872 |
2022-08-19 | $32.68 | $32.68 | $32.59 | $32.64 | $32.64 | 7,836 |
2022-08-18 | $32.84 | $32.94 | $32.84 | $32.89 | $32.89 | 97,488 |
2022-08-17 | $32.88 | $32.92 | $32.76 | $32.85 | $32.85 | 15,203 |
2022-08-16 | $32.87 | $33.03 | $32.85 | $32.99 | $32.99 | 63,771 |
2022-08-15 | $32.84 | $32.96 | $32.84 | $32.96 | $32.96 | 39,472 |
2022-08-12 | $32.61 | $32.86 | $32.58 | $32.85 | $32.85 | 35,900 |
2022-08-11 | $32.60 | $32.73 | $32.47 | $32.52 | $32.52 | 21,798 |
2022-08-10 | $32.31 | $32.49 | $32.30 | $32.49 | $32.49 | 33,641 |
2022-08-09 | $32.00 | $32.08 | $31.96 | $32.04 | $32.04 | 4,649 |
2022-08-08 | $32.30 | $32.30 | $32.13 | $32.16 | $32.16 | 3,058 |
2022-08-05 | $32.01 | $32.16 | $32.01 | $32.15 | $32.15 | 14,475 |
2022-08-04 | $32.11 | $32.22 | $32.09 | $32.17 | $32.17 | 32,323 |
2022-08-03 | $32.10 | $32.27 | $32.10 | $32.22 | $32.22 | 6,299 |
2022-08-02 | $31.91 | $32.10 | $31.83 | $31.87 | $31.87 | 7,262 |
2022-08-01 | $32.11 | $32.11 | $32.00 | $32.03 | $32.03 | 4,152 |
2022-07-29 | $31.87 | $32.13 | $31.87 | $32.08 | $32.08 | 6,670 |
2022-07-28 | $31.65 | $31.75 | $31.65 | $31.75 | $31.75 | 356 |
2022-07-27 | $31.26 | $31.53 | $31.26 | $31.53 | $31.53 | 3,014 |
2022-07-26 | $31.08 | $31.08 | $30.94 | $30.98 | $30.98 | 3,873 |
2022-07-25 | $31.19 | $31.26 | $31.12 | $31.20 | $31.20 | 16,446 |
2022-07-22 | $31.35 | $31.35 | $31.07 | $31.16 | $31.16 | 18,350 |
2022-07-21 | $31.05 | $31.34 | $31.05 | $31.34 | $31.34 | 10,998 |
2022-07-20 | $30.99 | $31.24 | $30.99 | $31.17 | $31.17 | 1,095,607 |
2022-07-19 | $30.73 | $31.02 | $30.73 | $31.02 | $31.02 | 30,468 |
2022-07-18 | $30.74 | $30.74 | $30.44 | $30.46 | $30.46 | 4,323 |
2022-07-15 | $30.40 | $30.59 | $30.40 | $30.58 | $30.58 | 28,303 |
2022-07-14 | $30.08 | $30.25 | $29.99 | $30.25 | $30.25 | 3,283 |
2022-07-13 | $30.06 | $30.39 | $30.06 | $30.33 | $30.33 | 7,066 |
2022-07-12 | $30.59 | $30.60 | $30.33 | $30.40 | $30.40 | 1,934 |
2022-07-11 | $30.63 | $30.63 | $30.56 | $30.56 | $30.56 | 1,883 |
2022-07-08 | $30.76 | $30.88 | $30.76 | $30.83 | $30.83 | 1,282 |
2022-07-07 | $30.70 | $30.85 | $30.70 | $30.85 | $30.85 | 10,491 |
2022-07-06 | $30.50 | $30.61 | $30.37 | $30.48 | $30.48 | 6,350 |
2022-07-05 | $30.08 | $30.42 | $29.96 | $30.42 | $30.42 | 6,954 |
2022-07-01 | $30.17 | $30.39 | $30.17 | $30.39 | $30.39 | 1,772 |
2022-06-30 | $30.16 | $30.31 | $30.01 | $30.14 | $30.14 | 4,820 |
2022-06-29 | $30.30 | $30.41 | $30.27 | $30.34 | $30.34 | 3,218 |
2022-06-28 | $31.04 | $31.05 | $30.35 | $30.35 | $30.35 | 31,995 |
2022-06-27 | $30.78 | $30.92 | $30.74 | $30.80 | $30.80 | 5,383 |
2022-06-24 | $30.49 | $30.84 | $30.49 | $30.84 | $30.84 | 1,141 |
2022-06-23 | $30.20 | $30.21 | $29.97 | $30.17 | $30.17 | 1,135,330 |
2022-06-22 | $29.84 | $30.22 | $29.82 | $30.01 | $30.01 | 36,811 |
2022-06-21 | $29.99 | $30.12 | $29.98 | $30.02 | $30.02 | 19,570 |
2022-06-17 | $29.64 | $29.68 | $29.43 | $29.52 | $29.52 | 34,608 |
2022-06-16 | $29.81 | $29.81 | $29.37 | $29.47 | $29.47 | 23,085 |
2022-06-15 | $30.04 | $30.19 | $30.00 | $30.12 | $30.12 | 19,494 |
2022-06-14 | $30.04 | $30.04 | $29.68 | $29.84 | $29.84 | 5,138 |
2022-06-13 | $30.28 | $30.28 | $29.86 | $29.89 | $29.89 | 13,107 |
2022-06-10 | $30.96 | $30.96 | $30.75 | $30.80 | $30.80 | 5,740 |
2022-06-09 | $31.86 | $31.87 | $31.43 | $31.43 | $31.43 | 6,496 |
2022-06-08 | $32.06 | $32.11 | $31.86 | $31.95 | $31.95 | 7,261 |
2022-06-07 | $31.78 | $32.18 | $31.78 | $32.17 | $32.17 | 9,285 |
2022-06-06 | $32.14 | $32.14 | $31.89 | $31.99 | $31.99 | 6,976 |
2022-06-03 | $32.03 | $32.04 | $31.88 | $31.88 | $31.88 | 9,165 |
2022-06-02 | $31.74 | $32.26 | $31.74 | $32.26 | $32.26 | 1,889 |
2022-06-01 | $31.80 | $31.98 | $31.78 | $31.86 | $31.86 | 3,342 |
2022-05-31 | $31.99 | $32.11 | $31.88 | $32.03 | $32.03 | 4,959 |
2022-05-27 | $31.84 | $32.15 | $31.84 | $32.15 | $32.15 | 29,818 |
2022-05-26 | $31.30 | $31.67 | $31.30 | $31.60 | $31.60 | 23,556 |
2022-05-25 | $30.97 | $31.25 | $30.95 | $31.21 | $31.21 | 124,312 |
2022-05-24 | $30.67 | $31.04 | $30.60 | $30.99 | $30.99 | 13,303 |
2022-05-23 | $30.92 | $31.16 | $30.81 | $31.16 | $31.16 | 19,706 |
2022-05-20 | $30.85 | $30.85 | $30.30 | $30.72 | $30.72 | 23,223 |
2022-05-19 | $30.80 | $30.95 | $30.61 | $30.63 | $30.63 | 16,109 |
2022-05-18 | $31.38 | $31.38 | $30.80 | $30.87 | $30.87 | 52,019 |
2022-05-17 | $31.50 | $31.72 | $31.45 | $31.72 | $31.72 | 22,292 |
2022-05-16 | $31.22 | $31.47 | $31.21 | $31.26 | $31.26 | 15,744 |
2022-05-13 | $31.25 | $31.40 | $31.25 | $31.36 | $31.36 | 22,137 |
2022-05-12 | $30.72 | $30.83 | $30.54 | $30.79 | $30.79 | 33,386 |
2022-05-11 | $31.21 | $31.41 | $30.86 | $30.86 | $30.86 | 29,648 |
2022-05-10 | $31.45 | $31.45 | $30.97 | $31.13 | $31.13 | 70,914 |
2022-05-09 | $31.49 | $31.50 | $31.07 | $31.12 | $31.12 | 42,594 |
2022-05-06 | $31.87 | $32.01 | $31.56 | $31.87 | $31.87 | 95,098 |
2022-05-05 | $32.59 | $32.60 | $31.75 | $31.89 | $31.89 | 78,463 |
2022-05-04 | $32.02 | $32.80 | $32.02 | $32.72 | $32.72 | 17,407 |
2022-05-03 | $31.98 | $32.24 | $31.98 | $32.08 | $32.08 | 16,194 |
2022-05-02 | $31.76 | $32.02 | $31.50 | $32.02 | $32.02 | 63,903 |
2022-04-29 | $32.44 | $32.49 | $31.82 | $31.82 | $31.82 | 14,671 |
2022-04-28 | $32.29 | $32.74 | $32.22 | $32.70 | $32.70 | 14,773 |
2022-04-27 | $32.09 | $32.44 | $32.09 | $32.21 | $32.21 | 66,616 |
2022-04-26 | $32.62 | $32.62 | $32.11 | $32.16 | $32.16 | 11,244 |
2022-04-25 | $32.39 | $32.80 | $32.27 | $32.78 | $32.78 | 411,267 |
2022-04-22 | $33.19 | $33.19 | $32.59 | $32.59 | $32.59 | 44,643 |
2022-04-21 | $33.78 | $33.80 | $33.22 | $33.24 | $33.24 | 139,417 |
2022-04-20 | $33.68 | $33.69 | $33.49 | $33.59 | $33.59 | 25,578 |
2022-04-19 | $33.28 | $33.62 | $33.28 | $33.56 | $33.56 | 43,645 |
2022-04-18 | $33.23 | $33.32 | $33.14 | $33.23 | $33.23 | 25,657 |
2022-04-14 | $33.47 | $33.49 | $33.20 | $33.28 | $33.28 | 40,012 |
2022-04-13 | $33.22 | $33.55 | $33.22 | $33.52 | $33.52 | 62,576 |
2022-04-12 | $33.45 | $33.52 | $33.18 | $33.22 | $33.22 | 24,888 |
2022-04-11 | $33.57 | $33.57 | $33.21 | $33.29 | $33.29 | 55,039 |
2022-04-08 | $33.69 | $33.80 | $33.57 | $33.66 | $33.66 | 192,902 |
2022-04-07 | $33.58 | $33.80 | $33.48 | $33.74 | $33.74 | 94,737 |
2022-04-06 | $33.66 | $33.69 | $33.48 | $33.63 | $33.63 | 83,934 |
2022-04-05 | $34.08 | $34.12 | $33.79 | $33.83 | $33.83 | 132,330 |
2022-04-04 | $33.91 | $34.11 | $33.91 | $34.11 | $34.11 | 101,307 |
2022-04-01 | $33.94 | $33.94 | $33.77 | $33.87 | $33.87 | 114,991 |
2022-03-31 | $34.17 | $34.17 | $33.88 | $33.88 | $33.88 | 65,168 |
2022-03-30 | $34.36 | $34.36 | $34.09 | $34.18 | $34.18 | 94,136 |
2022-03-29 | $34.27 | $34.32 | $34.10 | $34.27 | $34.27 | 134,650 |
2022-03-28 | $33.93 | $34.05 | $33.80 | $34.05 | $34.05 | 128,409 |
2022-03-25 | $33.85 | $33.93 | $33.75 | $33.93 | $33.93 | 54,805 |
2022-03-24 | $33.56 | $33.79 | $33.51 | $33.79 | $33.79 | 140,803 |
2022-03-23 | $33.69 | $33.77 | $33.54 | $33.57 | $33.57 | 996,128 |
2022-03-22 | $33.63 | $33.85 | $33.63 | $33.77 | $33.77 | 145,381 |
2022-03-21 | $33.57 | $33.66 | $33.37 | $33.55 | $33.55 | 825,085 |
2022-03-18 | $33.15 | $33.70 | $33.07 | $33.57 | $33.57 | 376,788 |
2022-03-17 | $32.66 | $33.11 | $32.64 | $33.11 | $33.11 | 112,669 |
2022-03-16 | $32.39 | $32.71 | $32.08 | $32.71 | $32.71 | 76,002 |
2022-03-15 | $31.71 | $32.11 | $31.58 | $32.07 | $32.07 | 16,302 |
2022-03-14 | $31.70 | $31.92 | $31.45 | $31.45 | $31.45 | 13,121 |
2022-03-11 | $32.28 | $32.28 | $31.66 | $31.66 | $31.66 | 22,456 |
2022-03-10 | $31.91 | $32.08 | $31.79 | $32.08 | $32.08 | 11,659 |
2022-03-09 | $32.02 | $32.28 | $31.98 | $32.16 | $32.16 | 5,266 |
2022-03-08 | $31.71 | $31.99 | $31.48 | $31.51 | $31.51 | 27,797 |
2022-03-07 | $32.33 | $32.33 | $31.74 | $31.74 | $31.74 | 7,549 |
2022-03-04 | $32.35 | $32.43 | $32.30 | $32.43 | $32.43 | 2,492 |
2022-03-03 | $32.78 | $32.78 | $32.57 | $32.57 | $32.57 | 4,048 |
2022-03-02 | $32.44 | $32.69 | $32.40 | $32.68 | $32.68 | 7,588 |
2022-03-01 | $32.56 | $32.56 | $32.15 | $32.21 | $32.21 | 17,771 |
2022-02-28 | $32.44 | $32.62 | $32.44 | $32.56 | $32.56 | 16,143 |
2022-02-25 | $32.27 | $32.64 | $32.27 | $32.64 | $32.64 | 6,163 |
2022-02-24 | $31.33 | $32.12 | $31.33 | $32.12 | $32.12 | 392,612 |
2022-02-23 | $32.26 | $32.30 | $31.79 | $31.79 | $31.79 | 9,977 |
2022-02-22 | $32.34 | $32.49 | $32.12 | $32.23 | $32.23 | 14,772 |
2022-02-18 | $32.47 | $32.48 | $32.32 | $32.36 | $32.36 | 8,020 |
2022-02-17 | $32.64 | $32.71 | $32.56 | $32.56 | $32.56 | 12,283 |
2022-02-16 | $32.74 | $32.88 | $32.72 | $32.87 | $32.87 | 20,937 |
2022-02-15 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 423 |
2022-02-14 | $32.60 | $32.60 | $32.40 | $32.49 | $32.49 | 12,202 |
2022-02-11 | $32.91 | $32.92 | $32.58 | $32.60 | $32.60 | 20,460 |
2022-02-10 | $33.14 | $33.18 | $32.90 | $32.90 | $32.90 | 34,544 |
2022-02-09 | $33.15 | $33.16 | $33.09 | $33.13 | $33.13 | 4,420 |
2022-02-08 | $32.83 | $32.98 | $32.83 | $32.98 | $32.98 | 2,156 |
2022-02-07 | $32.89 | $32.91 | $32.79 | $32.79 | $32.79 | 10,206 |
2022-02-04 | $32.81 | $32.97 | $32.70 | $32.87 | $32.87 | 19,612 |
2022-02-03 | $32.87 | $32.93 | $32.77 | $32.80 | $32.80 | 11,350 |
2022-02-02 | $33.01 | $33.09 | $32.97 | $33.09 | $33.09 | 9,700 |
2022-02-01 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 484 |
2022-01-31 | $32.58 | $32.84 | $32.58 | $32.84 | $32.84 | 3,549 |
2022-01-28 | $32.06 | $32.60 | $32.06 | $32.60 | $32.60 | 3,422 |
2022-01-27 | $32.47 | $32.47 | $32.17 | $32.17 | $32.17 | 12,730 |
2022-01-26 | $32.47 | $32.49 | $32.12 | $32.27 | $32.27 | 414,631 |
2022-01-25 | $32.10 | $32.32 | $32.02 | $32.17 | $32.17 | 9,167 |
2022-01-24 | $32.03 | $32.36 | $31.67 | $32.36 | $32.36 | 19,900 |
2022-01-21 | $32.53 | $32.54 | $32.39 | $32.42 | $32.42 | 28,767 |
2022-01-20 | $32.98 | $32.99 | $32.66 | $32.66 | $32.66 | 10,553 |
2022-01-19 | $32.94 | $32.94 | $32.83 | $32.83 | $32.83 | 3,448 |
2022-01-18 | $32.95 | $32.95 | $32.85 | $32.85 | $32.85 | 46,210 |
2022-01-14 | $33.01 | $33.09 | $32.96 | $33.09 | $33.09 | 446,979 |
2022-01-13 | $33.18 | $33.18 | $33.06 | $33.06 | $33.06 | 5,350 |
2022-01-12 | $33.18 | $33.20 | $33.17 | $33.20 | $33.20 | 2,046 |
2022-01-11 | $33.12 | $33.17 | $33.11 | $33.17 | $33.17 | 2,255 |
2022-01-10 | $33.03 | $33.08 | $32.90 | $33.08 | $33.08 | 3,476 |
2022-01-07 | $33.01 | $33.11 | $33.01 | $33.01 | $33.01 | 9,881 |
2022-01-06 | $33.06 | $33.11 | $33.06 | $33.07 | $33.07 | 4,521 |
2022-01-05 | $33.19 | $33.24 | $33.07 | $33.10 | $33.10 | 8,427 |
2022-01-04 | $33.19 | $33.25 | $33.18 | $33.20 | $33.20 | 5,909 |
2022-01-03 | $33.24 | $33.24 | $33.19 | $33.21 | $33.21 | 3,722 |
2021-12-31 | $33.15 | $33.19 | $33.15 | $33.19 | $33.19 | 112 |
2021-12-30 | $33.25 | $33.25 | $33.19 | $33.19 | $33.19 | 1,236 |
2021-12-29 | $33.20 | $33.21 | $33.18 | $33.18 | $33.18 | 3,363 |
2021-12-28 | $33.18 | $33.18 | $33.16 | $33.16 | $33.16 | 3,240 |
2021-12-27 | $33.13 | $33.14 | $33.10 | $33.13 | $33.13 | 7,599 |
2021-12-23 | $33.03 | $33.05 | $33.03 | $33.05 | $33.05 | 1,075 |
2021-12-22 | $32.84 | $32.94 | $32.84 | $32.93 | $32.93 | 4,646 |
2021-12-21 | $32.73 | $32.82 | $32.70 | $32.82 | $32.82 | 109,464 |
2021-12-20 | $32.55 | $32.67 | $32.49 | $32.67 | $32.67 | 4,501 |
2021-12-17 | $32.79 | $32.86 | $32.77 | $32.77 | $32.77 | 4,602 |
2021-12-16 | $32.93 | $32.93 | $32.89 | $32.89 | $32.89 | 1,293 |
2021-12-15 | $32.77 | $32.98 | $32.77 | $32.98 | $32.98 | 348 |
2021-12-14 | $32.76 | $32.83 | $32.76 | $32.83 | $32.83 | 6,772 |
2021-12-13 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 133 |
2021-12-10 | $32.99 | $32.99 | $32.92 | $32.93 | $32.93 | 878 |
2021-12-09 | $32.97 | $32.97 | $32.88 | $32.88 | $32.88 | 12,094 |
2021-12-08 | $32.83 | $32.91 | $32.83 | $32.91 | $32.91 | 2,295 |
2021-12-07 | $32.77 | $32.86 | $32.77 | $32.82 | $32.82 | 2,002 |
2021-12-06 | $32.44 | $32.58 | $32.41 | $32.52 | $32.52 | 6,010 |
2021-12-03 | $32.41 | $32.41 | $32.25 | $32.34 | $32.34 | 9,473 |
2021-12-02 | $32.52 | $32.56 | $32.52 | $32.53 | $32.53 | 1,247 |
2021-12-01 | $32.78 | $32.78 | $32.40 | $32.42 | $32.42 | 10,917 |
2021-11-30 | $32.68 | $32.70 | $32.53 | $32.53 | $32.53 | 4,688 |
2021-11-29 | $32.69 | $32.77 | $32.69 | $32.77 | $32.77 | 2,859 |
2021-11-26 | $32.69 | $32.69 | $32.56 | $32.60 | $32.60 | 7,532 |
2021-11-24 | $32.81 | $32.88 | $32.79 | $32.88 | $32.88 | 17,042 |
2021-11-23 | $32.79 | $32.88 | $32.76 | $32.88 | $32.88 | 13,089 |
2021-11-22 | $32.92 | $32.97 | $32.84 | $32.87 | $32.87 | 16,046 |
2021-11-19 | $32.86 | $32.89 | $32.85 | $32.88 | $32.88 | 2,441 |
2021-11-18 | $32.87 | $32.91 | $32.87 | $32.90 | $32.90 | 6,524 |
2021-11-17 | $32.87 | $32.92 | $32.87 | $32.87 | $32.87 | 5,084 |
2021-11-16 | $32.89 | $32.94 | $32.89 | $32.94 | $32.94 | 6,587 |
2021-11-15 | $32.93 | $32.93 | $32.89 | $32.89 | $32.89 | 9,816 |
2021-11-12 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 20 |
2021-11-11 | $32.84 | $32.84 | $32.78 | $32.81 | $32.81 | 464 |
2021-11-10 | $32.81 | $32.84 | $32.79 | $32.79 | $32.79 | 1,114 |
2021-11-09 | $32.81 | $32.85 | $32.80 | $32.85 | $32.85 | 1,779 |
2021-11-08 | $32.88 | $32.89 | $32.84 | $32.88 | $32.88 | 19,261 |
2021-11-05 | $32.97 | $32.97 | $32.91 | $32.91 | $32.91 | 6,397 |
2021-11-04 | $32.93 | $32.93 | $32.88 | $32.91 | $32.91 | 11,538 |
2021-11-03 | $32.81 | $32.87 | $32.78 | $32.87 | $32.87 | 3,501 |
2021-11-02 | $32.77 | $32.77 | $32.75 | $32.77 | $32.77 | 901 |
2021-11-01 | $32.71 | $32.74 | $32.71 | $32.74 | $32.74 | 1,153 |
2021-10-29 | $32.66 | $32.70 | $32.65 | $32.70 | $32.70 | 787 |
2021-10-28 | $32.70 | $32.70 | $32.70 | $32.70 | $32.70 | 61 |
2021-10-27 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 100 |
2021-10-26 | $32.66 | $32.71 | $32.66 | $32.70 | $32.70 | 1,283 |
2021-10-25 | $32.63 | $32.69 | $32.62 | $32.66 | $32.66 | 7,782 |
2021-10-22 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 166 |
2021-10-21 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 21 |
2021-10-20 | $32.61 | $32.63 | $32.52 | $32.60 | $32.60 | 7,452 |
2021-10-19 | $32.58 | $32.59 | $32.53 | $32.55 | $32.55 | 11,006 |
2021-10-18 | $32.39 | $32.46 | $32.39 | $32.46 | $32.46 | 283 |
2021-10-15 | $32.41 | $32.46 | $32.41 | $32.43 | $32.43 | 2,076 |
2021-10-14 | $32.28 | $32.36 | $32.28 | $32.33 | $32.33 | 2,388 |
2021-10-13 | $32.06 | $32.08 | $32.03 | $32.08 | $32.08 | 4,575 |
2021-10-12 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 39 |
2021-10-11 | $32.14 | $32.14 | $32.03 | $32.03 | $32.03 | 157 |
2021-10-08 | $32.14 | $32.14 | $32.13 | $32.13 | $32.13 | 1,355 |
2021-10-07 | $32.20 | $32.20 | $32.13 | $32.13 | $32.13 | 241 |
2021-10-06 | $31.88 | $32.03 | $31.80 | $32.03 | $32.03 | 3,492 |
2021-10-05 | $31.98 | $32.04 | $31.94 | $31.96 | $31.96 | 1,985 |
2021-10-04 | $31.71 | $31.77 | $31.71 | $31.77 | $31.77 | 4,084 |
2021-10-01 | $31.84 | $32.03 | $31.75 | $31.97 | $31.97 | 3,252 |
2021-09-30 | $31.95 | $31.95 | $31.77 | $31.77 | $31.77 | 11,519 |
2021-09-29 | $31.91 | $32.01 | $31.91 | $31.94 | $31.94 | 1,088 |
2021-09-28 | $31.92 | $31.92 | $31.90 | $31.90 | $31.90 | 923 |
2021-09-27 | $32.23 | $32.23 | $32.20 | $32.20 | $32.20 | 1,088 |
2021-09-24 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 142 |
2021-09-23 | $32.20 | $32.25 | $32.18 | $32.18 | $32.18 | 3,593 |
2021-09-22 | $31.96 | $32.07 | $31.95 | $31.97 | $31.97 | 6,345 |
2021-09-21 | $31.91 | $31.93 | $31.81 | $31.86 | $31.86 | 11,596 |
2021-09-20 | $31.64 | $31.79 | $31.64 | $31.79 | $31.79 | 1,117 |
2021-09-17 | $32.15 | $32.15 | $32.09 | $32.10 | $32.10 | 541 |
2021-09-16 | $32.20 | $32.24 | $32.20 | $32.24 | $32.24 | 339 |
2021-09-15 | $32.15 | $32.26 | $32.15 | $32.26 | $32.26 | 866 |
2021-09-14 | $32.14 | $32.17 | $32.11 | $32.12 | $32.12 | 2,289 |
2021-09-13 | $32.26 | $32.26 | $32.12 | $32.18 | $32.18 | 6,204 |
2021-09-10 | $32.23 | $32.23 | $32.15 | $32.15 | $32.15 | 366 |
2021-09-09 | $32.28 | $32.31 | $32.25 | $32.25 | $32.25 | 548 |
2021-09-08 | $32.25 | $32.28 | $32.23 | $32.28 | $32.28 | 1,185 |
2021-09-07 | $32.30 | $32.33 | $32.30 | $32.33 | $32.33 | 707 |
2021-09-03 | $32.38 | $32.38 | $32.37 | $32.37 | $32.37 | 274 |
2021-09-02 | $32.39 | $32.39 | $32.32 | $32.37 | $32.37 | 1,518 |
2021-09-01 | $32.30 | $32.35 | $32.29 | $32.30 | $32.30 | 3,055 |
2021-08-31 | $32.29 | $32.32 | $32.26 | $32.32 | $32.32 | 4,185 |
2021-08-30 | $32.38 | $32.38 | $32.32 | $32.36 | $32.36 | 2,538 |
2021-08-27 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 211 |
2021-08-26 | $32.19 | $32.21 | $32.09 | $32.14 | $32.14 | 47,995 |
2021-08-25 | $32.20 | $32.27 | $32.20 | $32.25 | $32.25 | 20,407 |
2021-08-24 | $32.20 | $32.21 | $32.17 | $32.21 | $32.21 | 2,632 |
2021-08-23 | $32.18 | $32.20 | $32.17 | $32.20 | $32.20 | 1,993 |
2021-08-20 | $31.99 | $32.06 | $31.99 | $32.06 | $32.06 | 225 |
2021-08-19 | $31.90 | $31.98 | $31.89 | $31.89 | $31.89 | 2,094 |
2021-08-18 | $32.16 | $32.16 | $31.99 | $31.99 | $31.99 | 552 |
2021-08-17 | $32.15 | $32.15 | $32.09 | $32.11 | $32.11 | 570 |
2021-08-16 | $32.10 | $32.23 | $32.10 | $32.21 | $32.21 | 1,555 |
2021-08-13 | $32.19 | $32.19 | $32.17 | $32.19 | $32.19 | 1,080 |
2021-08-12 | $32.17 | $32.18 | $32.17 | $32.18 | $32.18 | 257 |
2021-08-11 | $32.09 | $32.17 | $32.03 | $32.07 | $32.07 | 11,758 |
2021-08-10 | $32.08 | $32.15 | $32.07 | $32.09 | $32.09 | 1,116 |
2021-08-09 | $32.07 | $32.07 | $32.06 | $32.07 | $32.07 | 5,111 |
2021-08-06 | $32.05 | $32.09 | $32.05 | $32.09 | $32.09 | 705 |
2021-08-05 | $31.99 | $32.03 | $31.99 | $32.03 | $32.03 | 283 |
2021-08-04 | $31.92 | $31.96 | $31.90 | $31.96 | $31.96 | 1,198 |
2021-08-03 | $31.90 | $32.01 | $31.84 | $32.01 | $32.01 | 33,540 |
2021-08-02 | $31.90 | $31.94 | $31.89 | $31.93 | $31.93 | 1,826 |
2021-07-30 | $31.95 | $31.96 | $31.90 | $31.90 | $31.90 | 935 |
2021-07-29 | $32.03 | $32.03 | $32.01 | $32.01 | $32.01 | 312 |
2021-07-28 | $31.92 | $31.98 | $31.92 | $31.94 | $31.94 | 3,741 |
2021-07-27 | $31.90 | $31.92 | $31.90 | $31.92 | $31.92 | 800 |
2021-07-26 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 92 |
2021-07-23 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 485 |
2021-07-22 | $31.81 | $31.86 | $31.81 | $31.86 | $31.86 | 510 |
2021-07-21 | $31.75 | $31.84 | $31.74 | $31.82 | $31.82 | 17,587 |
2021-07-20 | $31.49 | $31.76 | $31.49 | $31.72 | $31.72 | 2,027 |
2021-07-19 | $31.38 | $31.40 | $31.30 | $31.40 | $31.40 | 12,244 |
2021-07-16 | $31.78 | $31.85 | $31.71 | $31.71 | $31.71 | 136,023 |
2021-07-15 | $31.78 | $31.85 | $31.74 | $31.79 | $31.79 | 3,740 |
2021-07-14 | $31.97 | $31.97 | $31.85 | $31.87 | $31.87 | 2,586 |
2021-07-13 | $31.91 | $31.94 | $31.86 | $31.86 | $31.86 | 1,600 |
2021-07-12 | $31.84 | $31.95 | $31.84 | $31.92 | $31.92 | 7,189 |
2021-07-09 | $31.78 | $31.89 | $31.78 | $31.89 | $31.89 | 4,356 |
2021-07-08 | $31.59 | $31.65 | $31.57 | $31.65 | $31.65 | 15,812 |
2021-07-07 | $31.75 | $31.87 | $31.75 | $31.86 | $31.86 | 8,115 |
2021-07-06 | $31.76 | $31.81 | $31.73 | $31.81 | $31.81 | 5,349 |
2021-07-02 | $31.74 | $31.87 | $31.74 | $31.85 | $31.85 | 1,347 |
2021-07-01 | $31.68 | $31.78 | $31.68 | $31.75 | $31.75 | 6,093 |
2021-06-30 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 23 |
2021-06-29 | $31.71 | $31.71 | $31.63 | $31.67 | $31.67 | 3,131 |
2021-06-28 | $31.66 | $31.67 | $31.65 | $31.66 | $31.66 | 1,742 |
2021-06-25 | $31.60 | $31.65 | $31.60 | $31.65 | $31.65 | 319 |
2021-06-24 | $31.64 | $31.64 | $31.60 | $31.60 | $31.60 | 2,546 |
2021-06-23 | $31.55 | $31.55 | $31.51 | $31.52 | $31.52 | 1,899 |
2021-06-22 | $31.33 | $31.49 | $31.32 | $31.49 | $31.49 | 3,021 |
2021-06-21 | $31.37 | $31.37 | $31.34 | $31.37 | $31.37 | 632 |
2021-06-18 | $31.17 | $31.19 | $31.15 | $31.15 | $31.15 | 2,612 |
2021-06-17 | $31.40 | $31.41 | $31.29 | $31.41 | $31.41 | 1,332 |
2021-06-16 | $31.47 | $31.47 | $31.31 | $31.41 | $31.41 | 4,529 |
2021-06-15 | $31.45 | $31.47 | $31.44 | $31.47 | $31.47 | 1,364 |
2021-06-14 | $31.46 | $31.49 | $31.41 | $31.48 | $31.48 | 9,344 |
2021-06-11 | $31.44 | $31.46 | $31.41 | $31.46 | $31.46 | 2,218 |
2021-06-10 | $31.37 | $31.42 | $31.37 | $31.42 | $31.42 | 819 |
2021-06-09 | $31.29 | $31.36 | $31.29 | $31.31 | $31.31 | 2,924 |
2021-06-08 | $31.31 | $31.35 | $31.20 | $31.32 | $31.32 | 2,870 |
2021-06-07 | $31.29 | $31.32 | $31.28 | $31.31 | $31.31 | 1,842 |
2021-06-04 | $31.26 | $31.32 | $31.26 | $31.32 | $31.32 | 3,023 |
2021-06-03 | $31.11 | $31.21 | $31.11 | $31.17 | $31.17 | 765 |
2021-06-02 | $31.27 | $31.29 | $31.23 | $31.27 | $31.27 | 28,265 |
2021-06-01 | $31.29 | $31.29 | $31.22 | $31.25 | $31.25 | 545,715 |
2021-05-28 | $31.27 | $31.29 | $31.22 | $31.24 | $31.24 | 1,918 |
2021-05-27 | $31.22 | $31.23 | $31.19 | $31.20 | $31.20 | 8,965 |
2021-05-26 | $31.15 | $31.16 | $31.05 | $31.13 | $31.13 | 7,092 |
2021-05-25 | $31.13 | $31.16 | $31.06 | $31.10 | $31.10 | 2,973 |
2021-05-24 | $31.12 | $31.19 | $31.09 | $31.13 | $31.13 | 2,706 |
2021-05-21 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 42 |
2021-05-20 | $30.76 | $30.95 | $30.76 | $30.94 | $30.94 | 9,124 |
2021-05-19 | $30.54 | $30.72 | $30.48 | $30.71 | $30.71 | 12,268 |
2021-05-18 | $30.98 | $30.98 | $30.85 | $30.85 | $30.85 | 8,444 |
2021-05-17 | $30.91 | $30.96 | $30.90 | $30.96 | $30.96 | 3,817 |
2021-05-14 | $30.92 | $31.02 | $30.92 | $31.02 | $31.02 | 2,811 |
2021-05-13 | $30.73 | $30.80 | $30.64 | $30.73 | $30.73 | 1,831 |
2021-05-12 | $30.72 | $30.72 | $30.45 | $30.47 | $30.47 | 33,187 |
2021-05-11 | $30.89 | $30.92 | $30.78 | $30.91 | $30.91 | 4,668 |
2021-05-10 | $31.20 | $31.20 | $31.06 | $31.06 | $31.06 | 1,936 |
2021-05-07 | $31.25 | $31.26 | $31.22 | $31.22 | $31.22 | 2,993 |
2021-05-06 | $30.93 | $31.07 | $30.84 | $31.07 | $31.07 | 7,317 |
2021-05-05 | $30.96 | $30.99 | $30.93 | $30.93 | $30.93 | 2,390 |
2021-05-04 | $31.00 | $31.00 | $30.81 | $30.92 | $30.92 | 31,483 |
2021-05-03 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 4 |
2021-04-30 | $31.02 | $31.05 | $30.96 | $31.01 | $31.01 | 1,312 |
2021-04-29 | $31.11 | $31.14 | $31.02 | $31.11 | $31.11 | 6,344 |
2021-04-28 | $31.05 | $31.05 | $31.01 | $31.02 | $31.02 | 4,138 |
2021-04-27 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 2,819 |
2021-04-26 | $31.03 | $31.05 | $30.98 | $31.02 | $31.02 | 8,176 |
2021-04-23 | $30.87 | $31.05 | $30.87 | $31.00 | $31.00 | 18,825 |
2021-04-22 | $30.99 | $31.02 | $30.82 | $30.83 | $30.83 | 19,019 |
2021-04-21 | $30.84 | $30.98 | $30.84 | $30.98 | $30.98 | 14,165 |
2021-04-20 | $30.88 | $30.90 | $30.75 | $30.78 | $30.78 | 12,856 |
2021-04-19 | $30.95 | $30.95 | $30.85 | $30.90 | $30.90 | 55,959 |
2021-04-16 | $31.02 | $31.03 | $30.97 | $31.01 | $31.01 | 26,848 |
2021-04-15 | $30.87 | $30.96 | $30.87 | $30.93 | $30.93 | 7,451 |
2021-04-14 | $30.84 | $30.86 | $30.76 | $30.76 | $30.76 | 130,554 |
2021-04-13 | $30.79 | $30.85 | $30.78 | $30.83 | $30.83 | 36,522 |
2021-04-12 | $30.73 | $30.80 | $30.73 | $30.80 | $30.80 | 29,788 |
2021-04-09 | $30.69 | $30.80 | $30.68 | $30.80 | $30.80 | 7,680 |
2021-04-08 | $30.66 | $30.67 | $30.63 | $30.66 | $30.66 | 29,381 |
2021-04-07 | $30.59 | $30.60 | $30.54 | $30.59 | $30.59 | 53,920 |
2021-04-06 | $30.60 | $30.62 | $30.52 | $30.52 | $30.52 | 55,831 |
2021-04-05 | $30.50 | $30.64 | $30.43 | $30.61 | $30.61 | 63,632 |
2021-04-01 | $30.23 | $30.28 | $30.19 | $30.26 | $30.26 | 36,579 |
2021-03-31 | $30.07 | $30.20 | $30.06 | $30.06 | $30.06 | 256,191 |
2021-03-30 | $29.96 | $30.03 | $29.91 | $29.96 | $29.96 | 25,712 |
2021-03-29 | $30.03 | $30.10 | $29.89 | $30.04 | $30.04 | 40,111 |
2021-03-26 | $29.79 | $29.98 | $29.79 | $29.98 | $29.98 | 28,620 |
2021-03-25 | $29.56 | $29.75 | $29.43 | $29.70 | $29.70 | 107,958 |
2021-03-24 | $29.97 | $29.97 | $29.64 | $29.65 | $29.65 | 93,657 |
2021-03-23 | $29.93 | $29.93 | $29.66 | $29.71 | $29.71 | 276,032 |
2021-03-22 | $29.71 | $29.93 | $29.68 | $29.80 | $29.80 | 707,675 |
FT Cboe Vest U.S. Equity Buffer ETF - March (FMAR) News Headlines
Recent FT Cboe Vest U.S. Equity Buffer ETF - March (FMAR) News
Similar Companies to FT Cboe Vest U.S. Equity Buffer ETF - March (FMAR) 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 | -- | -- | -- |