FT Vest U.S. Equity Buffer ETF - May AMEX:FMAY Historical Prices

Below are the 672 trading days of historical prices for FMAY.

# Exchange Symbol Date Open High Low Close
672 AMEX FMAY Tue, Jan 17, 2023 36.15 36.28 36.09 36.16
671 AMEX FMAY Fri, Jan 13, 2023 35.82 36.18 35.82 36.14
670 AMEX FMAY Thu, Jan 12, 2023 35.75 36.18 35.75 36.05
669 AMEX FMAY Wed, Jan 11, 2023 35.81 36.01 35.77 35.98
668 AMEX FMAY Tue, Jan 10, 2023 35.55 35.73 35.47 35.73
667 AMEX FMAY Mon, Jan 9, 2023 35.72 35.92 35.45 35.51
666 AMEX FMAY Fri, Jan 6, 2023 35.06 35.61 35.05 35.54
665 AMEX FMAY Thu, Jan 5, 2023 34.94 35.07 34.91 34.95
664 AMEX FMAY Wed, Jan 4, 2023 35.13 35.36 35.11 35.16
663 AMEX FMAY Tue, Jan 3, 2023 35.26 35.26 34.89 35.07
662 AMEX FMAY Fri, Dec 30, 2022 35.01 35.17 34.91 35.17
661 AMEX FMAY Thu, Dec 29, 2022 35.16 35.32 35.16 35.26
660 AMEX FMAY Wed, Dec 28, 2022 35.16 35.18 34.79 34.79
659 AMEX FMAY Tue, Dec 27, 2022 35.15 35.23 35.04 35.16
658 AMEX FMAY Fri, Dec 23, 2022 34.97 35.22 34.97 35.18
657 AMEX FMAY Thu, Dec 22, 2022 35.04 35.08 34.66 35.08
656 AMEX FMAY Wed, Dec 21, 2022 35.19 35.53 35.19 35.39
655 AMEX FMAY Tue, Dec 20, 2022 34.94 35.13 34.94 35.08
654 AMEX FMAY Mon, Dec 19, 2022 35.19 35.19 34.89 35.04
653 AMEX FMAY Fri, Dec 16, 2022 35.36 35.36 35.02 35.24
652 AMEX FMAY Thu, Dec 15, 2022 35.87 35.87 35.36 35.46
651 AMEX FMAY Wed, Dec 14, 2022 36.27 36.55 36.01 36.15
650 AMEX FMAY Tue, Dec 13, 2022 36.81 36.81 36.19 36.30
649 AMEX FMAY Mon, Dec 12, 2022 35.81 36.10 35.81 36.08
648 AMEX FMAY Fri, Dec 9, 2022 35.75 35.98 35.74 35.81
647 AMEX FMAY Thu, Dec 8, 2022 35.78 35.98 35.78 35.92
646 AMEX FMAY Wed, Dec 7, 2022 35.74 35.84 35.65 35.74
645 AMEX FMAY Tue, Dec 6, 2022 35.90 35.95 35.64 35.78
644 AMEX FMAY Mon, Dec 5, 2022 36.51 36.51 36.04 36.16
643 AMEX FMAY Fri, Dec 2, 2022 36.40 36.67 36.35 36.60
642 AMEX FMAY Thu, Dec 1, 2022 36.68 36.74 36.55 36.68
641 AMEX FMAY Wed, Nov 30, 2022 35.79 36.62 35.79 36.62
640 AMEX FMAY Tue, Nov 29, 2022 35.83 36.00 35.78 35.86
639 AMEX FMAY Mon, Nov 28, 2022 36.18 36.18 35.83 35.85
638 AMEX FMAY Fri, Nov 25, 2022 36.27 36.31 36.27 36.28
637 AMEX FMAY Wed, Nov 23, 2022 36.07 36.36 36.07 36.36
636 AMEX FMAY Tue, Nov 22, 2022 35.88 36.15 35.88 36.14
635 AMEX FMAY Mon, Nov 21, 2022 35.75 35.84 35.68 35.79
634 AMEX FMAY Fri, Nov 18, 2022 36.00 36.00 35.71 35.85
633 AMEX FMAY Thu, Nov 17, 2022 35.53 35.76 35.53 35.70
632 AMEX FMAY Wed, Nov 16, 2022 35.81 35.86 35.74 35.82
631 AMEX FMAY Tue, Nov 15, 2022 36.11 36.13 35.79 35.95
630 AMEX FMAY Mon, Nov 14, 2022 36.03 36.05 35.80 35.81
629 AMEX FMAY Fri, Nov 11, 2022 35.67 36.04 35.66 35.98
628 AMEX FMAY Thu, Nov 10, 2022 35.43 35.76 35.37 35.76
627 AMEX FMAY Wed, Nov 9, 2022 34.71 34.76 34.38 34.42
626 AMEX FMAY Tue, Nov 8, 2022 34.85 35.09 34.84 34.96
625 AMEX FMAY Mon, Nov 7, 2022 34.54 34.83 34.54 34.78
624 AMEX FMAY Fri, Nov 4, 2022 34.49 34.70 34.14 34.52
623 AMEX FMAY Thu, Nov 3, 2022 34.14 34.42 34.14 34.21
622 AMEX FMAY Wed, Nov 2, 2022 34.93 35.07 34.49 34.50
621 AMEX FMAY Tue, Nov 1, 2022 35.39 35.39 35.03 35.11
620 AMEX FMAY Mon, Oct 31, 2022 35.16 35.25 35.13 35.21
619 AMEX FMAY Fri, Oct 28, 2022 35.04 35.37 35.02 35.33
618 AMEX FMAY Thu, Oct 27, 2022 35.01 35.02 34.72 34.73
617 AMEX FMAY Wed, Oct 26, 2022 34.93 35.20 34.84 34.84
616 AMEX FMAY Tue, Oct 25, 2022 34.80 35.07 34.78 35.01
615 AMEX FMAY Mon, Oct 24, 2022 34.39 34.64 34.36 34.63
614 AMEX FMAY Fri, Oct 21, 2022 33.77 34.33 33.77 34.33
613 AMEX FMAY Thu, Oct 20, 2022 33.93 34.24 33.71 33.76
612 AMEX FMAY Wed, Oct 19, 2022 34.00 34.09 33.80 33.95
611 AMEX FMAY Tue, Oct 18, 2022 34.38 34.38 33.95 34.12
610 AMEX FMAY Mon, Oct 17, 2022 33.83 33.96 33.74 33.89
609 AMEX FMAY Fri, Oct 14, 2022 33.91 33.94 33.22 33.32
608 AMEX FMAY Thu, Oct 13, 2022 32.72 33.86 32.72 33.76
607 AMEX FMAY Wed, Oct 12, 2022 33.28 33.37 33.19 33.19
606 AMEX FMAY Tue, Oct 11, 2022 33.21 33.63 33.21 33.31
605 AMEX FMAY Mon, Oct 10, 2022 33.63 33.63 33.27 33.48
604 AMEX FMAY Fri, Oct 7, 2022 33.90 33.92 33.61 33.67
603 AMEX FMAY Thu, Oct 6, 2022 34.38 34.54 34.28 34.33
602 AMEX FMAY Wed, Oct 5, 2022 34.24 34.59 34.15 34.48
601 AMEX FMAY Tue, Oct 4, 2022 34.22 34.60 34.22 34.56
600 AMEX FMAY Mon, Oct 3, 2022 33.43 33.95 33.43 33.82
599 AMEX FMAY Fri, Sep 30, 2022 33.59 33.64 33.23 33.23
598 AMEX FMAY Thu, Sep 29, 2022 33.84 33.84 33.39 33.64
597 AMEX FMAY Wed, Sep 28, 2022 33.67 34.25 33.67 34.20
596 AMEX FMAY Tue, Sep 27, 2022 33.87 33.97 33.48 33.60
595 AMEX FMAY Mon, Sep 26, 2022 33.85 34.04 33.68 33.72
594 AMEX FMAY Fri, Sep 23, 2022 34.07 34.09 33.81 33.99
593 AMEX FMAY Thu, Sep 22, 2022 34.39 34.49 34.31 34.43
592 AMEX FMAY Wed, Sep 21, 2022 35.08 35.23 34.56 34.56
591 AMEX FMAY Tue, Sep 20, 2022 35.10 35.11 34.88 35.03
590 AMEX FMAY Mon, Sep 19, 2022 34.94 35.27 34.94 35.27
589 AMEX FMAY Fri, Sep 16, 2022 34.95 35.14 34.90 35.14
588 AMEX FMAY Thu, Sep 15, 2022 35.44 35.63 35.23 35.32
587 AMEX FMAY Wed, Sep 14, 2022 35.47 35.63 35.40 35.59
586 AMEX FMAY Tue, Sep 13, 2022 35.96 35.96 35.41 35.48
585 AMEX FMAY Mon, Sep 12, 2022 36.36 36.53 36.36 36.53
584 AMEX FMAY Fri, Sep 9, 2022 36.13 36.35 36.11 36.32
583 AMEX FMAY Thu, Sep 8, 2022 35.64 35.96 35.64 35.89
582 AMEX FMAY Wed, Sep 7, 2022 35.37 35.82 35.36 35.81
581 AMEX FMAY Tue, Sep 6, 2022 35.23 35.52 35.19 35.36
580 AMEX FMAY Fri, Sep 2, 2022 36.00 36.00 35.37 35.47
579 AMEX FMAY Thu, Sep 1, 2022 35.51 35.72 35.28 35.72
578 AMEX FMAY Wed, Aug 31, 2022 36.00 36.00 35.61 35.64
577 AMEX FMAY Tue, Aug 30, 2022 35.84 35.88 35.65 35.81
576 AMEX FMAY Mon, Aug 29, 2022 36.00 36.18 35.95 36.05
575 AMEX FMAY Fri, Aug 26, 2022 36.93 36.93 36.18 36.24
574 AMEX FMAY Thu, Aug 25, 2022 36.79 36.93 36.76 36.93
573 AMEX FMAY Wed, Aug 24, 2022 36.61 36.73 36.56 36.67
572 AMEX FMAY Tue, Aug 23, 2022 36.59 36.64 36.56 36.62
571 AMEX FMAY Mon, Aug 22, 2022 36.73 36.74 36.58 36.65
570 AMEX FMAY Fri, Aug 19, 2022 37.22 37.22 37.04 37.05
569 AMEX FMAY Thu, Aug 18, 2022 37.26 37.39 37.26 37.35
568 AMEX FMAY Wed, Aug 17, 2022 37.24 37.41 37.21 37.22
567 AMEX FMAY Tue, Aug 16, 2022 37.33 37.50 37.30 37.38
566 AMEX FMAY Mon, Aug 15, 2022 37.12 37.39 37.12 37.36
565 AMEX FMAY Fri, Aug 12, 2022 36.97 37.30 36.96 37.30
564 AMEX FMAY Thu, Aug 11, 2022 37.02 37.12 36.91 36.91
563 AMEX FMAY Wed, Aug 10, 2022 36.85 36.97 36.77 36.95
562 AMEX FMAY Tue, Aug 9, 2022 36.50 36.53 36.42 36.49
561 AMEX FMAY Mon, Aug 8, 2022 36.58 36.77 36.48 36.58
560 AMEX FMAY Fri, Aug 5, 2022 36.57 36.60 36.38 36.57
559 AMEX FMAY Thu, Aug 4, 2022 36.60 36.63 36.54 36.63
558 AMEX FMAY Wed, Aug 3, 2022 36.42 36.71 36.38 36.66
557 AMEX FMAY Tue, Aug 2, 2022 36.32 36.53 36.22 36.30
556 AMEX FMAY Mon, Aug 1, 2022 36.53 36.56 36.38 36.42
555 AMEX FMAY Fri, Jul 29, 2022 36.22 36.58 36.22 36.52
554 AMEX FMAY Thu, Jul 28, 2022 35.93 36.21 35.83 36.21
553 AMEX FMAY Wed, Jul 27, 2022 35.40 35.95 35.40 35.92
552 AMEX FMAY Tue, Jul 26, 2022 35.37 35.37 35.22 35.31
551 AMEX FMAY Mon, Jul 25, 2022 35.52 35.63 35.41 35.59
550 AMEX FMAY Fri, Jul 22, 2022 35.67 35.74 35.42 35.48
549 AMEX FMAY Thu, Jul 21, 2022 35.46 35.74 35.30 35.74
548 AMEX FMAY Wed, Jul 20, 2022 35.31 35.56 35.25 35.50
547 AMEX FMAY Tue, Jul 19, 2022 34.87 35.38 34.87 35.38
546 AMEX FMAY Mon, Jul 18, 2022 35.15 35.15 34.67 34.74
545 AMEX FMAY Fri, Jul 15, 2022 34.65 34.96 34.62 34.96
544 AMEX FMAY Thu, Jul 14, 2022 34.07 34.46 34.00 34.46
543 AMEX FMAY Wed, Jul 13, 2022 34.37 34.66 34.30 34.55
542 AMEX FMAY Tue, Jul 12, 2022 34.91 34.92 34.58 34.64
541 AMEX FMAY Mon, Jul 11, 2022 35.02 35.02 34.74 34.83
540 AMEX FMAY Fri, Jul 8, 2022 35.07 35.27 35.00 35.14
539 AMEX FMAY Thu, Jul 7, 2022 35.00 35.21 35.00 35.18
538 AMEX FMAY Wed, Jul 6, 2022 34.66 34.95 34.59 34.82
537 AMEX FMAY Tue, Jul 5, 2022 34.33 34.76 34.16 34.76
536 AMEX FMAY Fri, Jul 1, 2022 34.27 34.69 34.16 34.69
535 AMEX FMAY Thu, Jun 30, 2022 34.17 34.56 34.11 34.37
534 AMEX FMAY Wed, Jun 29, 2022 34.71 34.71 34.43 34.62
533 AMEX FMAY Tue, Jun 28, 2022 35.38 35.38 34.63 34.63
532 AMEX FMAY Mon, Jun 27, 2022 35.25 35.25 34.98 35.11
531 AMEX FMAY Fri, Jun 24, 2022 34.79 35.17 34.71 35.17
530 AMEX FMAY Thu, Jun 23, 2022 34.33 34.50 34.14 34.45
529 AMEX FMAY Wed, Jun 22, 2022 34.16 34.44 34.16 34.22
528 AMEX FMAY Tue, Jun 21, 2022 34.12 34.32 34.12 34.27
527 AMEX FMAY Fri, Jun 17, 2022 33.68 33.87 33.41 33.70
526 AMEX FMAY Thu, Jun 16, 2022 33.94 33.94 33.46 33.59
525 AMEX FMAY Wed, Jun 15, 2022 34.33 34.62 34.05 34.40
524 AMEX FMAY Tue, Jun 14, 2022 34.11 34.23 33.85 34.05
523 AMEX FMAY Mon, Jun 13, 2022 34.57 34.57 33.99 34.14
522 AMEX FMAY Fri, Jun 10, 2022 35.50 35.50 35.07 35.08
521 AMEX FMAY Thu, Jun 9, 2022 36.28 36.28 35.81 35.81
520 AMEX FMAY Wed, Jun 8, 2022 36.51 36.54 36.27 36.33
519 AMEX FMAY Tue, Jun 7, 2022 36.18 36.56 36.18 36.56
518 AMEX FMAY Mon, Jun 6, 2022 36.47 36.56 36.26 36.37
517 AMEX FMAY Fri, Jun 3, 2022 36.40 36.42 36.17 36.26
516 AMEX FMAY Thu, Jun 2, 2022 36.24 36.62 36.04 36.57
515 AMEX FMAY Wed, Jun 1, 2022 36.43 36.45 36.07 36.20
514 AMEX FMAY Tue, May 31, 2022 36.45 36.52 36.19 36.36
513 AMEX FMAY Fri, May 27, 2022 36.18 36.44 36.14 36.44
512 AMEX FMAY Thu, May 26, 2022 35.66 36.04 35.66 35.98
511 AMEX FMAY Wed, May 25, 2022 35.12 35.65 35.12 35.56
510 AMEX FMAY Tue, May 24, 2022 35.33 35.40 34.89 35.34
509 AMEX FMAY Mon, May 23, 2022 35.33 36.50 35.11 35.55
508 AMEX FMAY Fri, May 20, 2022 35.09 35.14 35.05 35.12
507 AMEX FMAY Thu, May 19, 2022 35.06 35.09 34.96 35.06
506 AMEX FMAY Wed, May 18, 2022 35.08 35.09 34.99 35.03
505 AMEX FMAY Tue, May 17, 2022 35.14 35.18 35.10 35.16
504 AMEX FMAY Mon, May 16, 2022 35.08 35.14 35.06 35.07
503 AMEX FMAY Fri, May 13, 2022 35.09 35.18 34.97 35.12
502 AMEX FMAY Thu, May 12, 2022 34.75 35.01 34.73 34.97
501 AMEX FMAY Wed, May 11, 2022 35.11 35.24 34.94 34.97
500 AMEX FMAY Tue, May 10, 2022 35.20 35.33 34.97 35.14
499 AMEX FMAY Mon, May 9, 2022 35.24 35.24 35.03 35.10
498 AMEX FMAY Fri, May 6, 2022 35.48 35.73 35.35 35.59
497 AMEX FMAY Thu, May 5, 2022 36.31 36.31 35.56 35.78
496 AMEX FMAY Wed, May 4, 2022 35.78 36.56 35.71 36.52
495 AMEX FMAY Tue, May 3, 2022 35.78 35.92 35.72 35.83
494 AMEX FMAY Mon, May 2, 2022 35.70 35.78 35.37 35.73
493 AMEX FMAY Fri, Apr 29, 2022 36.34 36.34 35.61 35.69
492 AMEX FMAY Thu, Apr 28, 2022 36.26 36.59 35.91 36.59
491 AMEX FMAY Wed, Apr 27, 2022 36.06 36.27 35.92 35.99
490 AMEX FMAY Tue, Apr 26, 2022 36.45 36.45 35.98 35.98
489 AMEX FMAY Mon, Apr 25, 2022 36.28 36.61 36.09 36.61
488 AMEX FMAY Fri, Apr 22, 2022 36.85 36.89 36.50 36.50
487 AMEX FMAY Thu, Apr 21, 2022 37.85 37.85 37.23 37.23
486 AMEX FMAY Wed, Apr 20, 2022 37.65 37.77 37.60 37.60
485 AMEX FMAY Tue, Apr 19, 2022 37.30 37.69 37.30 37.69
484 AMEX FMAY Mon, Apr 18, 2022 37.32 37.32 37.12 37.18
483 AMEX FMAY Thu, Apr 14, 2022 37.49 37.49 37.25 37.25
482 AMEX FMAY Wed, Apr 13, 2022 37.46 37.58 37.45 37.58
481 AMEX FMAY Tue, Apr 12, 2022 37.57 37.63 37.27 37.27
480 AMEX FMAY Mon, Apr 11, 2022 37.52 37.52 37.39 37.39
479 AMEX FMAY Fri, Apr 8, 2022 37.89 37.89 37.83 37.83
478 AMEX FMAY Thu, Apr 7, 2022 37.74 37.96 37.74 37.91
477 AMEX FMAY Wed, Apr 6, 2022 37.67 37.87 37.67 37.81
476 AMEX FMAY Tue, Apr 5, 2022 38.09 38.13 38.00 38.00
475 AMEX FMAY Mon, Apr 4, 2022 38.25 38.29 38.15 38.29
474 AMEX FMAY Fri, Apr 1, 2022 38.16 38.16 37.94 38.10
473 AMEX FMAY Thu, Mar 31, 2022 38.36 38.36 38.06 38.06
472 AMEX FMAY Wed, Mar 30, 2022 38.32 38.32 38.27 38.27
471 AMEX FMAY Tue, Mar 29, 2022 38.28 38.43 38.27 38.41
470 AMEX FMAY Mon, Mar 28, 2022 37.97 38.20 37.97 38.20
469 AMEX FMAY Fri, Mar 25, 2022 37.97 38.03 37.97 38.03
468 AMEX FMAY Thu, Mar 24, 2022 37.74 37.92 37.74 37.92
467 AMEX FMAY Wed, Mar 23, 2022 37.74 37.81 37.61 37.61
466 AMEX FMAY Tue, Mar 22, 2022 37.80 37.85 37.79 37.85
465 AMEX FMAY Mon, Mar 21, 2022 37.59 37.60 37.48 37.60
464 AMEX FMAY Fri, Mar 18, 2022 37.32 37.60 37.32 37.60
463 AMEX FMAY Thu, Mar 17, 2022 37.03 37.28 37.00 37.28
462 AMEX FMAY Wed, Mar 16, 2022 36.85 36.98 36.80 36.98
461 AMEX FMAY Tue, Mar 15, 2022 36.08 36.49 36.08 36.49
460 AMEX FMAY Mon, Mar 14, 2022 36.07 36.08 36.00 36.00
459 AMEX FMAY Fri, Mar 11, 2022 36.15 36.17 36.15 36.17
458 AMEX FMAY Thu, Mar 10, 2022 36.46 36.46 36.46 36.46
457 AMEX FMAY Wed, Mar 9, 2022 36.55 36.60 36.51 36.52
456 AMEX FMAY Tue, Mar 8, 2022 36.07 36.38 35.97 35.98
455 AMEX FMAY Mon, Mar 7, 2022 36.32 36.32 36.12 36.13
454 AMEX FMAY Fri, Mar 4, 2022 36.63 36.81 36.63 36.81
453 AMEX FMAY Thu, Mar 3, 2022 37.04 37.04 36.96 36.96
452 AMEX FMAY Wed, Mar 2, 2022 37.06 37.08 37.05 37.08
451 AMEX FMAY Tue, Mar 1, 2022 36.82 36.84 36.59 36.62
450 AMEX FMAY Mon, Feb 28, 2022 36.77 37.08 36.76 37.08
449 AMEX FMAY Fri, Feb 25, 2022 37.03 37.11 36.94 37.07
448 AMEX FMAY Thu, Feb 24, 2022 35.66 36.52 35.65 36.52
447 AMEX FMAY Wed, Feb 23, 2022 36.70 36.88 36.20 36.25
446 AMEX FMAY Tue, Feb 22, 2022 36.71 36.79 36.53 36.62
445 AMEX FMAY Fri, Feb 18, 2022 37.00 37.14 36.81 36.88
444 AMEX FMAY Thu, Feb 17, 2022 37.13 37.34 37.03 37.03
443 AMEX FMAY Wed, Feb 16, 2022 37.37 37.54 37.30 37.49
442 AMEX FMAY Tue, Feb 15, 2022 37.33 37.46 37.33 37.46
441 AMEX FMAY Mon, Feb 14, 2022 37.00 37.15 37.00 37.12
440 AMEX FMAY Fri, Feb 11, 2022 37.27 37.31 37.11 37.23
439 AMEX FMAY Thu, Feb 10, 2022 37.86 37.89 37.51 37.59
438 AMEX FMAY Wed, Feb 9, 2022 37.91 37.99 37.90 37.94
437 AMEX FMAY Tue, Feb 8, 2022 37.61 37.70 37.58 37.70
436 AMEX FMAY Mon, Feb 7, 2022 37.45 37.46 37.45 37.46
435 AMEX FMAY Fri, Feb 4, 2022 37.43 37.69 37.36 37.60
434 AMEX FMAY Thu, Feb 3, 2022 37.65 37.72 37.42 37.42
433 AMEX FMAY Wed, Feb 2, 2022 37.82 37.98 37.77 37.93
432 AMEX FMAY Tue, Feb 1, 2022 37.52 37.77 37.52 37.77
431 AMEX FMAY Mon, Jan 31, 2022 37.18 37.57 37.05 37.57
430 AMEX FMAY Fri, Jan 28, 2022 36.54 37.20 36.54 37.20
429 AMEX FMAY Thu, Jan 27, 2022 36.98 36.99 36.52 36.67
428 AMEX FMAY Wed, Jan 26, 2022 37.07 37.17 36.61 36.74
427 AMEX FMAY Tue, Jan 25, 2022 36.62 36.99 36.49 36.78
426 AMEX FMAY Mon, Jan 24, 2022 36.55 37.02 36.07 37.02
425 AMEX FMAY Fri, Jan 21, 2022 37.19 37.19 37.04 37.05
424 AMEX FMAY Thu, Jan 20, 2022 37.76 37.84 37.45 37.45
423 AMEX FMAY Wed, Jan 19, 2022 37.90 37.90 37.60 37.60
422 AMEX FMAY Tue, Jan 18, 2022 37.89 37.89 37.73 37.73
421 AMEX FMAY Fri, Jan 14, 2022 38.06 38.06 38.06 38.06
420 AMEX FMAY Thu, Jan 13, 2022 38.21 38.22 38.02 38.02
419 AMEX FMAY Wed, Jan 12, 2022 38.25 38.25 38.23 38.23
418 AMEX FMAY Tue, Jan 11, 2022 37.96 38.23 37.96 38.20
417 AMEX FMAY Mon, Jan 10, 2022 37.77 38.05 37.73 38.05
416 AMEX FMAY Fri, Jan 7, 2022 38.01 38.07 38.00 38.00
415 AMEX FMAY Thu, Jan 6, 2022 38.08 38.09 38.02 38.05
414 AMEX FMAY Wed, Jan 5, 2022 38.16 38.20 38.08 38.10
413 AMEX FMAY Tue, Jan 4, 2022 38.33 38.33 38.26 38.33
412 AMEX FMAY Mon, Jan 3, 2022 38.24 38.33 38.22 38.33
411 AMEX FMAY Fri, Dec 31, 2021 38.30 38.30 38.24 38.26
410 AMEX FMAY Thu, Dec 30, 2021 38.31 38.31 38.26 38.29
409 AMEX FMAY Wed, Dec 29, 2021 38.32 38.32 38.23 38.31
408 AMEX FMAY Tue, Dec 28, 2021 38.22 38.28 38.20 38.28
407 AMEX FMAY Mon, Dec 27, 2021 38.16 38.25 38.16 38.25
406 AMEX FMAY Thu, Dec 23, 2021 38.02 38.08 38.02 38.08
405 AMEX FMAY Wed, Dec 22, 2021 37.75 37.97 37.75 37.97
404 AMEX FMAY Tue, Dec 21, 2021 37.58 37.78 37.58 37.78
403 AMEX FMAY Mon, Dec 20, 2021 35.92 37.52 35.92 37.52
402 AMEX FMAY Fri, Dec 17, 2021 37.66 37.78 37.66 37.70
401 AMEX FMAY Thu, Dec 16, 2021 37.86 37.86 37.86 37.86
400 AMEX FMAY Wed, Dec 15, 2021 37.67 37.99 37.67 37.99
399 AMEX FMAY Tue, Dec 14, 2021 37.63 37.79 37.63 37.74
398 AMEX FMAY Mon, Dec 13, 2021 37.86 37.86 37.85 37.85
397 AMEX FMAY Fri, Dec 10, 2021 38.02 38.02 37.86 38.00
396 AMEX FMAY Thu, Dec 9, 2021 37.90 37.92 37.88 37.88
395 AMEX FMAY Wed, Dec 8, 2021 37.80 37.97 37.80 37.97
394 AMEX FMAY Tue, Dec 7, 2021 37.75 37.84 37.75 37.84
393 AMEX FMAY Mon, Dec 6, 2021 37.34 37.48 37.34 37.48
392 AMEX FMAY Fri, Dec 3, 2021 37.11 37.19 37.06 37.19
391 AMEX FMAY Thu, Dec 2, 2021 37.33 37.39 37.33 37.39
390 AMEX FMAY Wed, Dec 1, 2021 37.68 37.68 37.19 37.19
389 AMEX FMAY Tue, Nov 30, 2021 37.69 37.69 37.39 37.40
388 AMEX FMAY Mon, Nov 29, 2021 37.70 37.78 37.70 37.78
387 AMEX FMAY Fri, Nov 26, 2021 37.49 37.62 37.47 37.47
386 AMEX FMAY Wed, Nov 24, 2021 37.76 37.93 37.76 37.93
385 AMEX FMAY Tue, Nov 23, 2021 37.86 37.89 37.76 37.89
384 AMEX FMAY Mon, Nov 22, 2021 37.99 37.99 37.85 37.85
383 AMEX FMAY Fri, Nov 19, 2021 37.91 37.91 37.88 37.89
382 AMEX FMAY Thu, Nov 18, 2021 37.82 37.95 37.82 37.92
381 AMEX FMAY Wed, Nov 17, 2021 37.92 37.92 37.83 37.89
380 AMEX FMAY Tue, Nov 16, 2021 37.98 38.00 37.95 37.95
379 AMEX FMAY Mon, Nov 15, 2021 37.88 37.92 37.88 37.92
378 AMEX FMAY Fri, Nov 12, 2021 37.83 37.89 37.83 37.89
377 AMEX FMAY Thu, Nov 11, 2021 37.84 37.84 37.78 37.78
376 AMEX FMAY Wed, Nov 10, 2021 37.89 37.89 37.71 37.77
375 AMEX FMAY Tue, Nov 9, 2021 37.86 37.86 37.83 37.86
374 AMEX FMAY Mon, Nov 8, 2021 37.95 37.95 37.93 37.94
373 AMEX FMAY Fri, Nov 5, 2021 37.89 37.95 37.89 37.91
372 AMEX FMAY Thu, Nov 4, 2021 37.85 37.89 37.79 37.86
371 AMEX FMAY Wed, Nov 3, 2021 37.82 37.84 37.82 37.84
370 AMEX FMAY Tue, Nov 2, 2021 37.70 37.77 37.70 37.74
369 AMEX FMAY Mon, Nov 1, 2021 37.64 37.70 37.61 37.66
368 AMEX FMAY Fri, Oct 29, 2021 37.60 37.66 37.60 37.65
367 AMEX FMAY Thu, Oct 28, 2021 37.60 37.60 37.60 37.60
366 AMEX FMAY Wed, Oct 27, 2021 37.56 37.56 37.45 37.45
365 AMEX FMAY Tue, Oct 26, 2021 37.61 37.61 37.54 37.56
364 AMEX FMAY Mon, Oct 25, 2021 37.42 37.55 37.42 37.55
363 AMEX FMAY Fri, Oct 22, 2021 37.45 37.46 37.41 37.46
362 AMEX FMAY Thu, Oct 21, 2021 37.36 37.47 37.36 37.47
361 AMEX FMAY Wed, Oct 20, 2021 37.44 37.45 37.37 37.40
360 AMEX FMAY Tue, Oct 19, 2021 37.34 37.34 37.24 37.33
359 AMEX FMAY Mon, Oct 18, 2021 37.15 37.24 37.15 37.23
358 AMEX FMAY Fri, Oct 15, 2021 37.11 37.18 37.11 37.13
357 AMEX FMAY Thu, Oct 14, 2021 36.90 37.01 36.90 37.01
356 AMEX FMAY Wed, Oct 13, 2021 36.61 36.68 36.61 36.68
355 AMEX FMAY Tue, Oct 12, 2021 36.65 36.65 36.60 36.60
354 AMEX FMAY Mon, Oct 11, 2021 36.83 36.83 36.64 36.64
353 AMEX FMAY Fri, Oct 8, 2021 36.76 36.76 36.75 36.76
352 AMEX FMAY Thu, Oct 7, 2021 36.86 36.86 36.79 36.79
351 AMEX FMAY Wed, Oct 6, 2021 36.31 36.59 36.31 36.59
350 AMEX FMAY Tue, Oct 5, 2021 36.39 36.65 36.39 36.53
349 AMEX FMAY Mon, Oct 4, 2021 36.47 36.58 36.19 36.28
348 AMEX FMAY Fri, Oct 1, 2021 36.37 36.63 36.37 36.57
347 AMEX FMAY Thu, Sep 30, 2021 36.55 36.55 36.35 36.35
346 AMEX FMAY Wed, Sep 29, 2021 36.65 36.68 36.65 36.65
345 AMEX FMAY Tue, Sep 28, 2021 36.59 36.59 36.50 36.51
344 AMEX FMAY Mon, Sep 27, 2021 36.91 37.01 36.91 36.94
343 AMEX FMAY Fri, Sep 24, 2021 36.84 36.99 36.84 36.99
342 AMEX FMAY Thu, Sep 23, 2021 36.95 37.01 36.93 37.00
341 AMEX FMAY Wed, Sep 22, 2021 36.60 36.76 36.57 36.70
340 AMEX FMAY Tue, Sep 21, 2021 36.55 36.60 36.43 36.55
339 AMEX FMAY Mon, Sep 20, 2021 36.36 36.46 36.18 36.46
338 AMEX FMAY Fri, Sep 17, 2021 36.86 36.86 36.78 36.83
337 AMEX FMAY Thu, Sep 16, 2021 36.91 37.08 36.91 37.00
336 AMEX FMAY Wed, Sep 15, 2021 36.87 37.09 36.86 36.98
335 AMEX FMAY Tue, Sep 14, 2021 36.90 36.90 36.84 36.84
334 AMEX FMAY Mon, Sep 13, 2021 36.93 36.93 36.93 36.93
333 AMEX FMAY Fri, Sep 10, 2021 36.99 37.01 36.87 36.87
332 AMEX FMAY Thu, Sep 9, 2021 37.20 37.20 37.02 37.02
331 AMEX FMAY Wed, Sep 8, 2021 37.01 37.11 37.01 37.11
330 AMEX FMAY Tue, Sep 7, 2021 37.12 37.18 37.11 37.13
329 AMEX FMAY Fri, Sep 3, 2021 37.14 37.29 37.12 37.21
328 AMEX FMAY Thu, Sep 2, 2021 37.21 37.23 37.15 37.23
327 AMEX FMAY Wed, Sep 1, 2021 37.26 37.29 37.18 37.23
326 AMEX FMAY Tue, Aug 31, 2021 37.20 37.27 37.13 37.21
325 AMEX FMAY Mon, Aug 30, 2021 37.32 37.32 37.29 37.29
324 AMEX FMAY Fri, Aug 27, 2021 37.12 37.17 37.09 37.17
323 AMEX FMAY Thu, Aug 26, 2021 37.01 37.11 37.01 37.02
322 AMEX FMAY Wed, Aug 25, 2021 37.07 37.15 37.07 37.11
321 AMEX FMAY Tue, Aug 24, 2021 36.98 37.11 36.96 37.05
320 AMEX FMAY Mon, Aug 23, 2021 36.98 37.10 36.98 37.05
319 AMEX FMAY Fri, Aug 20, 2021 36.76 36.87 36.76 36.87
318 AMEX FMAY Thu, Aug 19, 2021 36.63 36.69 36.58 36.62
317 AMEX FMAY Wed, Aug 18, 2021 36.87 36.91 36.66 36.66
316 AMEX FMAY Tue, Aug 17, 2021 36.87 36.93 36.77 36.88
315 AMEX FMAY Mon, Aug 16, 2021 36.95 37.04 36.95 37.02
314 AMEX FMAY Fri, Aug 13, 2021 37.04 37.04 36.92 36.96
313 AMEX FMAY Thu, Aug 12, 2021 36.91 36.95 36.89 36.93
312 AMEX FMAY Wed, Aug 11, 2021 36.88 36.94 36.82 36.94
311 AMEX FMAY Tue, Aug 10, 2021 36.84 36.91 36.82 36.83
310 AMEX FMAY Mon, Aug 9, 2021 36.85 36.88 36.81 36.86
309 AMEX FMAY Fri, Aug 6, 2021 36.87 36.87 36.78 36.85
308 AMEX FMAY Thu, Aug 5, 2021 36.81 36.82 36.71 36.79
307 AMEX FMAY Wed, Aug 4, 2021 36.73 36.78 36.67 36.69
306 AMEX FMAY Tue, Aug 3, 2021 36.65 36.77 36.65 36.75
305 AMEX FMAY Mon, Aug 2, 2021 36.58 36.70 36.58 36.58
304 AMEX FMAY Fri, Jul 30, 2021 36.65 36.70 36.63 36.63
303 AMEX FMAY Thu, Jul 29, 2021 36.64 36.82 36.64 36.73
302 AMEX FMAY Wed, Jul 28, 2021 36.54 36.70 36.54 36.65
301 AMEX FMAY Tue, Jul 27, 2021 36.68 36.68 36.52 36.61
300 AMEX FMAY Mon, Jul 26, 2021 36.65 36.76 36.65 36.73
299 AMEX FMAY Fri, Jul 23, 2021 36.70 36.70 36.70 36.70
298 AMEX FMAY Thu, Jul 22, 2021 36.52 36.56 36.50 36.50
297 AMEX FMAY Wed, Jul 21, 2021 36.34 36.46 36.34 36.46
296 AMEX FMAY Tue, Jul 20, 2021 36.22 36.35 36.22 36.30
295 AMEX FMAY Mon, Jul 19, 2021 35.85 36.01 35.77 36.00
294 AMEX FMAY Fri, Jul 16, 2021 36.61 36.61 36.31 36.31
293 AMEX FMAY Thu, Jul 15, 2021 36.54 36.54 36.43 36.46
292 AMEX FMAY Wed, Jul 14, 2021 36.68 36.68 36.46 36.46
291 AMEX FMAY Tue, Jul 13, 2021 36.62 36.62 36.49 36.49
290 AMEX FMAY Mon, Jul 12, 2021 36.62 36.62 36.48 36.60
289 AMEX FMAY Fri, Jul 9, 2021 36.52 36.58 36.44 36.54
288 AMEX FMAY Thu, Jul 8, 2021 36.13 36.33 36.13 36.33
287 AMEX FMAY Wed, Jul 7, 2021 36.45 36.51 36.35 36.49
286 AMEX FMAY Tue, Jul 6, 2021 36.43 36.50 36.26 36.42
285 AMEX FMAY Fri, Jul 2, 2021 36.40 36.52 36.34 36.49
284 AMEX FMAY Thu, Jul 1, 2021 36.35 36.36 36.22 36.31
283 AMEX FMAY Wed, Jun 30, 2021 36.10 36.28 36.10 36.17
282 AMEX FMAY Tue, Jun 29, 2021 36.18 36.30 36.13 36.15
281 AMEX FMAY Mon, Jun 28, 2021 36.26 36.26 36.09 36.20
280 AMEX FMAY Fri, Jun 25, 2021 36.21 36.23 36.09 36.17
279 AMEX FMAY Thu, Jun 24, 2021 36.02 36.11 36.02 36.09
278 AMEX FMAY Wed, Jun 23, 2021 35.99 36.07 35.92 35.97
277 AMEX FMAY Tue, Jun 22, 2021 35.85 36.09 35.78 35.98
276 AMEX FMAY Mon, Jun 21, 2021 35.68 35.90 35.68 35.79
275 AMEX FMAY Fri, Jun 18, 2021 35.68 35.68 35.56 35.56
274 AMEX FMAY Thu, Jun 17, 2021 35.85 35.91 35.72 35.86
273 AMEX FMAY Wed, Jun 16, 2021 35.95 36.00 35.65 35.83
272 AMEX FMAY Tue, Jun 15, 2021 36.05 36.05 35.90 35.94
271 AMEX FMAY Mon, Jun 14, 2021 35.95 35.99 35.86 35.98
270 AMEX FMAY Fri, Jun 11, 2021 35.97 36.00 35.89 36.00
269 AMEX FMAY Thu, Jun 10, 2021 35.90 35.98 35.85 35.90
268 AMEX FMAY Wed, Jun 9, 2021 35.90 35.92 35.80 35.83
267 AMEX FMAY Tue, Jun 8, 2021 35.78 35.89 35.73 35.85
266 AMEX FMAY Mon, Jun 7, 2021 35.82 35.84 35.75 35.84
265 AMEX FMAY Fri, Jun 4, 2021 35.73 35.83 35.65 35.81
264 AMEX FMAY Thu, Jun 3, 2021 35.55 35.66 35.52 35.61
263 AMEX FMAY Wed, Jun 2, 2021 35.66 35.76 35.52 35.52
262 AMEX FMAY Tue, Jun 1, 2021 35.89 35.92 35.46 35.46
261 AMEX FMAY Fri, May 28, 2021 35.75 35.78 35.70 35.71
260 AMEX FMAY Thu, May 27, 2021 35.69 35.71 35.62 35.68
259 AMEX FMAY Wed, May 26, 2021 35.59 35.64 35.48 35.61
258 AMEX FMAY Tue, May 25, 2021 35.67 35.67 35.46 35.55
257 AMEX FMAY Mon, May 24, 2021 35.37 35.66 35.27 35.58
256 AMEX FMAY Fri, May 21, 2021 35.39 35.40 35.32 35.40
255 AMEX FMAY Thu, May 20, 2021 35.38 35.40 35.32 35.36
254 AMEX FMAY Wed, May 19, 2021 35.38 35.38 35.28 35.31
253 AMEX FMAY Tue, May 18, 2021 35.23 35.38 35.23 35.31
252 AMEX FMAY Mon, May 17, 2021 35.38 35.38 35.27 35.30
251 AMEX FMAY Fri, May 14, 2021 35.37 35.40 35.25 35.29
250 AMEX FMAY Thu, May 13, 2021 35.37 35.37 35.32 35.32
249 AMEX FMAY Wed, May 12, 2021 35.37 35.37 35.31 35.31
248 AMEX FMAY Tue, May 11, 2021 35.28 35.38 35.21 35.37
247 AMEX FMAY Mon, May 10, 2021 35.29 35.38 35.26 35.32
246 AMEX FMAY Fri, May 7, 2021 35.38 35.39 35.20 35.30
245 AMEX FMAY Thu, May 6, 2021 35.29 35.41 35.21 35.29
244 AMEX FMAY Wed, May 5, 2021 35.22 35.39 35.21 35.39
243 AMEX FMAY Tue, May 4, 2021 35.38 35.38 35.24 35.38
242 AMEX FMAY Mon, May 3, 2021 35.29 35.37 35.20 35.30
241 AMEX FMAY Fri, Apr 30, 2021 35.39 35.39 35.19 35.29
240 AMEX FMAY Thu, Apr 29, 2021 35.31 35.39 35.21 35.29
239 AMEX FMAY Wed, Apr 28, 2021 35.29 35.29 35.29 35.29
238 AMEX FMAY Tue, Apr 27, 2021 35.21 35.37 35.19 35.29
237 AMEX FMAY Mon, Apr 26, 2021 35.29 35.29 35.29 35.29
236 AMEX FMAY Fri, Apr 23, 2021 35.29 35.29 35.29 35.29
235 AMEX FMAY Thu, Apr 22, 2021 35.21 35.31 35.19 35.28
234 AMEX FMAY Wed, Apr 21, 2021 35.28 35.38 35.25 35.29
233 AMEX FMAY Tue, Apr 20, 2021 35.18 35.28 35.18 35.27
232 AMEX FMAY Mon, Apr 19, 2021 35.36 35.38 35.25 35.28
231 AMEX FMAY Fri, Apr 16, 2021 35.28 35.29 35.20 35.28
230 AMEX FMAY Thu, Apr 15, 2021 35.18 35.28 35.18 35.28
229 AMEX FMAY Wed, Apr 14, 2021 35.38 35.38 35.19 35.28
228 AMEX FMAY Tue, Apr 13, 2021 35.36 35.36 35.18 35.28
227 AMEX FMAY Mon, Apr 12, 2021 35.20 35.28 35.19 35.28
226 AMEX FMAY Fri, Apr 9, 2021 35.27 35.27 35.17 35.27
225 AMEX FMAY Thu, Apr 8, 2021 35.25 35.36 35.17 35.26
224 AMEX FMAY Wed, Apr 7, 2021 35.26 35.26 35.26 35.26
223 AMEX FMAY Tue, Apr 6, 2021 35.18 35.26 35.18 35.26
222 AMEX FMAY Mon, Apr 5, 2021 35.26 35.26 35.17 35.25
221 AMEX FMAY Thu, Apr 1, 2021 35.24 35.24 35.24 35.24
220 AMEX FMAY Wed, Mar 31, 2021 35.14 35.22 35.14 35.22
219 AMEX FMAY Tue, Mar 30, 2021 35.11 35.28 35.11 35.20
218 AMEX FMAY Mon, Mar 29, 2021 35.18 35.18 35.08 35.18
217 AMEX FMAY Fri, Mar 26, 2021 35.08 35.19 35.07 35.19
216 AMEX FMAY Thu, Mar 25, 2021 35.05 35.15 35.05 35.15
215 AMEX FMAY Wed, Mar 24, 2021 35.16 35.16 35.12 35.12
214 AMEX FMAY Tue, Mar 23, 2021 34.94 35.21 34.94 35.13
213 AMEX FMAY Mon, Mar 22, 2021 35.25 35.25 35.16 35.16
212 AMEX FMAY Fri, Mar 19, 2021 35.07 35.21 35.07 35.11
211 AMEX FMAY Thu, Mar 18, 2021 35.16 35.16 35.13 35.13
210 AMEX FMAY Wed, Mar 17, 2021 35.10 35.14 35.02 35.14
209 AMEX FMAY Tue, Mar 16, 2021 35.21 35.22 35.03 35.12
208 AMEX FMAY Mon, Mar 15, 2021 35.00 35.12 35.00 35.12
207 AMEX FMAY Fri, Mar 12, 2021 34.95 35.08 34.95 35.08
206 AMEX FMAY Thu, Mar 11, 2021 35.15 35.15 35.05 35.05
205 AMEX FMAY Wed, Mar 10, 2021 35.01 35.10 34.93 35.01
204 AMEX FMAY Tue, Mar 9, 2021 34.87 35.07 34.87 34.98
203 AMEX FMAY Mon, Mar 8, 2021 34.89 34.89 34.89 34.89
202 AMEX FMAY Fri, Mar 5, 2021 34.77 35.00 34.72 34.90
201 AMEX FMAY Thu, Mar 4, 2021 34.69 34.69 34.69 34.69
200 AMEX FMAY Wed, Mar 3, 2021 34.96 35.00 34.88 34.88
199 AMEX FMAY Tue, Mar 2, 2021 34.95 35.00 34.95 34.99
198 AMEX FMAY Mon, Mar 1, 2021 34.83 35.05 34.81 34.88
197 AMEX FMAY Fri, Feb 26, 2021 34.72 34.88 34.72 34.80
196 AMEX FMAY Thu, Feb 25, 2021 34.89 34.93 34.68 34.74
195 AMEX FMAY Wed, Feb 24, 2021 34.78 35.05 34.78 34.97
194 AMEX FMAY Tue, Feb 23, 2021 34.86 34.97 34.71 34.93
193 AMEX FMAY Mon, Feb 22, 2021 34.78 34.99 34.78 34.86
192 AMEX FMAY Fri, Feb 19, 2021 34.82 34.98 34.80 34.89
191 AMEX FMAY Thu, Feb 18, 2021 34.86 34.98 34.80 34.88
190 AMEX FMAY Wed, Feb 17, 2021 34.86 35.00 34.81 34.91
189 AMEX FMAY Tue, Feb 16, 2021 34.94 34.98 34.81 34.90
188 AMEX FMAY Fri, Feb 12, 2021 34.87 35.02 34.87 34.91
187 AMEX FMAY Thu, Feb 11, 2021 34.83 34.93 34.73 34.93
186 AMEX FMAY Wed, Feb 10, 2021 34.92 34.93 34.80 34.83
185 AMEX FMAY Tue, Feb 9, 2021 34.78 34.92 34.76 34.82
184 AMEX FMAY Mon, Feb 8, 2021 34.74 34.83 34.74 34.83
183 AMEX FMAY Fri, Feb 5, 2021 34.74 34.88 34.72 34.79
182 AMEX FMAY Thu, Feb 4, 2021 34.75 34.75 34.75 34.75
181 AMEX FMAY Wed, Feb 3, 2021 34.58 34.78 34.58 34.69
180 AMEX FMAY Tue, Feb 2, 2021 34.66 34.73 34.63 34.63
179 AMEX FMAY Mon, Feb 1, 2021 34.29 34.55 34.29 34.55
178 AMEX FMAY Fri, Jan 29, 2021 34.50 34.50 34.22 34.31
177 AMEX FMAY Thu, Jan 28, 2021 34.58 34.58 34.48 34.48
176 AMEX FMAY Wed, Jan 27, 2021 34.52 34.53 34.35 34.35
175 AMEX FMAY Tue, Jan 26, 2021 34.64 34.80 34.64 34.67
174 AMEX FMAY Mon, Jan 25, 2021 34.74 34.78 34.59 34.69
173 AMEX FMAY Fri, Jan 22, 2021 34.64 34.72 34.64 34.69
172 AMEX FMAY Thu, Jan 21, 2021 34.75 34.78 34.62 34.71
171 AMEX FMAY Wed, Jan 20, 2021 34.60 34.72 34.60 34.70
170 AMEX FMAY Tue, Jan 19, 2021 34.52 34.59 34.52 34.56
169 AMEX FMAY Fri, Jan 15, 2021 34.52 34.59 34.49 34.52
168 AMEX FMAY Thu, Jan 14, 2021 34.63 34.69 34.57 34.57
167 AMEX FMAY Wed, Jan 13, 2021 34.68 34.68 34.62 34.62
166 AMEX FMAY Tue, Jan 12, 2021 34.59 34.59 34.58 34.59
165 AMEX FMAY Mon, Jan 11, 2021 34.61 34.67 34.54 34.54
164 AMEX FMAY Fri, Jan 8, 2021 34.60 34.64 34.52 34.64
163 AMEX FMAY Thu, Jan 7, 2021 34.57 34.68 34.53 34.62
162 AMEX FMAY Wed, Jan 6, 2021 34.52 34.62 34.41 34.46
161 AMEX FMAY Tue, Jan 5, 2021 34.45 34.45 34.35 34.44
160 AMEX FMAY Mon, Jan 4, 2021 34.43 34.47 34.24 34.35
159 AMEX FMAY Thu, Dec 31, 2020 34.56 34.58 34.47 34.47
158 AMEX FMAY Wed, Dec 30, 2020 34.54 34.57 34.38 34.47
157 AMEX FMAY Tue, Dec 29, 2020 34.46 34.46 34.36 34.39
156 AMEX FMAY Mon, Dec 28, 2020 34.42 34.49 34.42 34.48
155 AMEX FMAY Thu, Dec 24, 2020 34.47 34.49 34.35 34.41
154 AMEX FMAY Wed, Dec 23, 2020 34.36 34.44 34.32 34.37
153 AMEX FMAY Tue, Dec 22, 2020 34.39 34.39 34.30 34.30
152 AMEX FMAY Mon, Dec 21, 2020 34.20 34.37 34.20 34.29
151 AMEX FMAY Fri, Dec 18, 2020 34.34 34.48 34.32 34.48
150 AMEX FMAY Thu, Dec 17, 2020 34.44 34.52 34.36 34.52
149 AMEX FMAY Wed, Dec 16, 2020 34.39 34.49 34.39 34.41
148 AMEX FMAY Tue, Dec 15, 2020 34.37 34.46 34.29 34.37
147 AMEX FMAY Mon, Dec 14, 2020 34.40 34.40 34.27 34.27
146 AMEX FMAY Fri, Dec 11, 2020 34.28 34.31 34.17 34.30
145 AMEX FMAY Thu, Dec 10, 2020 34.40 34.40 34.35 34.35
144 AMEX FMAY Wed, Dec 9, 2020 34.47 34.47 34.26 34.29
143 AMEX FMAY Tue, Dec 8, 2020 34.37 34.52 34.24 34.43
142 AMEX FMAY Mon, Dec 7, 2020 34.39 34.48 34.38 34.39
141 AMEX FMAY Fri, Dec 4, 2020 34.49 34.50 34.31 34.50
140 AMEX FMAY Thu, Dec 3, 2020 34.36 34.45 34.30 34.35
139 AMEX FMAY Wed, Dec 2, 2020 34.34 34.35 34.33 34.33
138 AMEX FMAY Tue, Dec 1, 2020 34.36 34.43 34.35 34.35
137 AMEX FMAY Mon, Nov 30, 2020 34.20 34.33 34.17 34.26
136 AMEX FMAY Fri, Nov 27, 2020 34.24 34.24 34.24 34.24
135 AMEX FMAY Wed, Nov 25, 2020 34.33 34.34 34.26 34.26
134 AMEX FMAY Tue, Nov 24, 2020 34.18 34.32 34.18 34.24
133 AMEX FMAY Mon, Nov 23, 2020 34.04 34.10 33.95 34.10
132 AMEX FMAY Fri, Nov 20, 2020 34.15 34.15 34.07 34.07
131 AMEX FMAY Thu, Nov 19, 2020 34.00 34.09 33.99 34.09
130 AMEX FMAY Wed, Nov 18, 2020 34.16 34.20 34.09 34.13
129 AMEX FMAY Tue, Nov 17, 2020 34.05 34.23 34.03 34.14
128 AMEX FMAY Mon, Nov 16, 2020 34.24 34.24 34.16 34.17
127 AMEX FMAY Fri, Nov 13, 2020 34.11 34.13 34.08 34.09
126 AMEX FMAY Thu, Nov 12, 2020 33.95 33.95 33.75 33.90
125 AMEX FMAY Wed, Nov 11, 2020 34.06 34.16 34.03 34.03
124 AMEX FMAY Tue, Nov 10, 2020 34.06 34.06 33.93 33.93
123 AMEX FMAY Mon, Nov 9, 2020 34.00 34.06 33.96 33.96
122 AMEX FMAY Fri, Nov 6, 2020 33.78 33.78 33.70 33.73
121 AMEX FMAY Thu, Nov 5, 2020 33.92 33.92 33.64 33.73
120 AMEX FMAY Wed, Nov 4, 2020 33.74 33.75 33.52 33.57
119 AMEX FMAY Tue, Nov 3, 2020 33.39 33.39 33.17 33.33
118 AMEX FMAY Mon, Nov 2, 2020 32.95 32.96 32.95 32.96
117 AMEX FMAY Fri, Oct 30, 2020 32.85 32.85 32.53 32.75
116 AMEX FMAY Thu, Oct 29, 2020 33.05 33.05 32.95 32.95
115 AMEX FMAY Wed, Oct 28, 2020 33.02 33.02 32.66 32.66
114 AMEX FMAY Tue, Oct 27, 2020 33.38 33.38 33.17 33.27
113 AMEX FMAY Mon, Oct 26, 2020 33.28 33.33 33.17 33.26
112 AMEX FMAY Fri, Oct 23, 2020 33.62 33.62 33.40 33.56
111 AMEX FMAY Thu, Oct 22, 2020 33.54 33.54 33.35 33.42
110 AMEX FMAY Wed, Oct 21, 2020 33.32 33.56 33.32 33.43
109 AMEX FMAY Tue, Oct 20, 2020 33.52 33.61 33.34 33.42
108 AMEX FMAY Mon, Oct 19, 2020 33.66 33.66 33.34 33.34
107 AMEX FMAY Fri, Oct 16, 2020 33.66 33.68 33.58 33.58
106 AMEX FMAY Thu, Oct 15, 2020 33.48 33.66 33.48 33.58
105 AMEX FMAY Wed, Oct 14, 2020 33.58 33.71 33.58 33.62
104 AMEX FMAY Tue, Oct 13, 2020 33.78 33.78 33.59 33.66
103 AMEX FMAY Mon, Oct 12, 2020 33.55 33.81 33.55 33.80
102 AMEX FMAY Fri, Oct 9, 2020 33.51 33.60 33.40 33.51
101 AMEX FMAY Thu, Oct 8, 2020 33.38 33.40 33.30 33.35
100 AMEX FMAY Wed, Oct 7, 2020 33.24 33.24 33.22 33.23
99 AMEX FMAY Tue, Oct 6, 2020 33.15 33.26 32.98 32.98
98 AMEX FMAY Mon, Oct 5, 2020 33.13 33.17 33.00 33.13
97 AMEX FMAY Fri, Oct 2, 2020 32.99 33.06 32.93 32.93
96 AMEX FMAY Thu, Oct 1, 2020 33.11 33.15 33.03 33.03
95 AMEX FMAY Wed, Sep 30, 2020 33.19 33.19 33.04 33.04
94 AMEX FMAY Tue, Sep 29, 2020 33.04 33.05 32.81 32.93
93 AMEX FMAY Mon, Sep 28, 2020 33.01 33.06 32.89 32.95
92 AMEX FMAY Fri, Sep 25, 2020 32.52 32.76 32.52 32.76
91 AMEX FMAY Thu, Sep 24, 2020 32.43 32.61 32.34 32.52
90 AMEX FMAY Wed, Sep 23, 2020 32.77 32.77 32.41 32.53
89 AMEX FMAY Tue, Sep 22, 2020 32.63 32.89 32.63 32.84
88 AMEX FMAY Mon, Sep 21, 2020 32.48 32.72 32.47 32.68
87 AMEX FMAY Fri, Sep 18, 2020 33.04 33.04 32.81 32.89
86 AMEX FMAY Thu, Sep 17, 2020 32.92 33.00 32.91 33.00
85 AMEX FMAY Wed, Sep 16, 2020 33.11 33.11 33.11 33.11
84 AMEX FMAY Tue, Sep 15, 2020 33.24 33.24 33.15 33.15
83 AMEX FMAY Mon, Sep 14, 2020 33.26 33.26 33.15 33.15
82 AMEX FMAY Fri, Sep 11, 2020 33.00 33.05 32.91 32.95
81 AMEX FMAY Thu, Sep 10, 2020 33.13 33.13 32.91 32.91
80 AMEX FMAY Wed, Sep 9, 2020 32.99 33.17 32.99 33.15
79 AMEX FMAY Tue, Sep 8, 2020 32.90 32.90 32.66 32.80
78 AMEX FMAY Fri, Sep 4, 2020 33.07 33.11 32.67 33.11
77 AMEX FMAY Thu, Sep 3, 2020 33.46 33.46 32.93 33.01
76 AMEX FMAY Wed, Sep 2, 2020 33.41 33.47 33.40 33.47
75 AMEX FMAY Tue, Sep 1, 2020 33.28 33.47 33.28 33.40
74 AMEX FMAY Mon, Aug 31, 2020 33.33 33.49 33.33 33.35
73 AMEX FMAY Fri, Aug 28, 2020 33.37 33.52 33.36 33.45
72 AMEX FMAY Thu, Aug 27, 2020 33.41 33.47 33.33 33.47
71 AMEX FMAY Wed, Aug 26, 2020 33.38 33.52 33.38 33.42
70 AMEX FMAY Tue, Aug 25, 2020 33.36 33.39 33.33 33.35
69 AMEX FMAY Mon, Aug 24, 2020 33.30 33.32 33.30 33.32
68 AMEX FMAY Fri, Aug 21, 2020 33.10 33.22 33.10 33.22
67 AMEX FMAY Thu, Aug 20, 2020 33.22 33.22 33.18 33.18
66 AMEX FMAY Wed, Aug 19, 2020 33.21 33.22 33.14 33.15
65 AMEX FMAY Tue, Aug 18, 2020 33.07 33.28 33.07 33.21
64 AMEX FMAY Mon, Aug 17, 2020 33.20 33.22 33.14 33.16
63 AMEX FMAY Fri, Aug 14, 2020 33.10 33.13 33.07 33.07
62 AMEX FMAY Thu, Aug 13, 2020 33.19 33.19 33.10 33.10
61 AMEX FMAY Wed, Aug 12, 2020 33.14 33.14 33.14 33.14
60 AMEX FMAY Tue, Aug 11, 2020 33.16 33.22 32.93 32.93
59 AMEX FMAY Mon, Aug 10, 2020 33.09 33.09 33.09 33.09
58 AMEX FMAY Fri, Aug 7, 2020 33.04 33.10 33.03 33.03
57 AMEX FMAY Thu, Aug 6, 2020 32.94 33.04 32.94 33.04
56 AMEX FMAY Wed, Aug 5, 2020 33.00 33.00 32.96 32.96
55 AMEX FMAY Tue, Aug 4, 2020 32.90 32.91 32.84 32.91
54 AMEX FMAY Mon, Aug 3, 2020 32.85 32.87 32.73 32.80
53 AMEX FMAY Fri, Jul 31, 2020 32.54 32.65 32.54 32.65
52 AMEX FMAY Thu, Jul 30, 2020 32.39 32.57 32.33 32.57
51 AMEX FMAY Wed, Jul 29, 2020 32.60 32.72 32.60 32.64
50 AMEX FMAY Tue, Jul 28, 2020 32.62 32.65 32.49 32.51
49 AMEX FMAY Mon, Jul 27, 2020 32.57 32.60 32.53 32.58
48 AMEX FMAY Fri, Jul 24, 2020 32.44 32.44 32.41 32.43
47 AMEX FMAY Thu, Jul 23, 2020 32.74 32.74 32.55 32.55
46 AMEX FMAY Wed, Jul 22, 2020 32.67 32.74 32.60 32.74
45 AMEX FMAY Tue, Jul 21, 2020 32.73 32.75 32.68 32.69
44 AMEX FMAY Mon, Jul 20, 2020 32.63 32.67 32.58 32.67
43 AMEX FMAY Fri, Jul 17, 2020 32.36 32.51 32.36 32.47
42 AMEX FMAY Thu, Jul 16, 2020 32.36 32.41 32.35 32.37
41 AMEX FMAY Wed, Jul 15, 2020 32.53 32.53 32.35 32.39
40 AMEX FMAY Tue, Jul 14, 2020 31.93 32.27 31.93 32.27
39 AMEX FMAY Mon, Jul 13, 2020 32.36 32.39 32.01 32.01
38 AMEX FMAY Fri, Jul 10, 2020 32.02 32.23 32.02 32.23
37 AMEX FMAY Thu, Jul 9, 2020 32.22 32.22 32.04 32.08
36 AMEX FMAY Wed, Jul 8, 2020 32.15 32.24 32.10 32.24
35 AMEX FMAY Tue, Jul 7, 2020 32.16 32.19 32.10 32.14
34 AMEX FMAY Mon, Jul 6, 2020 32.29 32.29 32.18 32.25
33 AMEX FMAY Thu, Jul 2, 2020 32.15 32.19 32.00 32.00
32 AMEX FMAY Wed, Jul 1, 2020 31.92 31.98 31.84 31.91
31 AMEX FMAY Tue, Jun 30, 2020 31.57 31.84 31.57 31.84
30 AMEX FMAY Mon, Jun 29, 2020 31.19 31.48 31.19 31.47
29 AMEX FMAY Fri, Jun 26, 2020 31.47 31.47 31.12 31.19
28 AMEX FMAY Thu, Jun 25, 2020 31.26 31.63 31.26 31.60
27 AMEX FMAY Wed, Jun 24, 2020 31.77 31.77 31.34 31.37
26 AMEX FMAY Tue, Jun 23, 2020 31.95 32.02 31.87 31.87
25 AMEX FMAY Mon, Jun 22, 2020 31.60 31.77 31.60 31.72
24 AMEX FMAY Fri, Jun 19, 2020 31.91 31.91 31.57 31.58
23 AMEX FMAY Thu, Jun 18, 2020 31.69 31.75 31.57 31.62
22 AMEX FMAY Wed, Jun 17, 2020 31.81 31.88 31.62 31.66
21 AMEX FMAY Tue, Jun 16, 2020 31.86 31.86 31.67 31.71
20 AMEX FMAY Mon, Jun 15, 2020 31.03 31.61 31.03 31.47
19 AMEX FMAY Fri, Jun 12, 2020 31.50 31.60 30.95 31.50
18 AMEX FMAY Thu, Jun 11, 2020 31.91 31.91 31.10 31.10
17 AMEX FMAY Wed, Jun 10, 2020 32.41 32.41 32.28 32.28
16 AMEX FMAY Tue, Jun 9, 2020 32.40 32.43 32.35 32.38
15 AMEX FMAY Mon, Jun 8, 2020 32.43 32.53 32.41 32.48
14 AMEX FMAY Fri, Jun 5, 2020 32.33 32.41 32.24 32.30
13 AMEX FMAY Thu, Jun 4, 2020 31.96 32.00 31.82 31.84
12 AMEX FMAY Wed, Jun 3, 2020 31.93 32.02 31.81 32.01
11 AMEX FMAY Tue, Jun 2, 2020 31.56 31.74 31.56 31.71
10 AMEX FMAY Mon, Jun 1, 2020 31.56 31.73 31.43 31.58
9 AMEX FMAY Fri, May 29, 2020 31.43 31.56 31.29 31.54
8 AMEX FMAY Thu, May 28, 2020 31.66 31.76 31.45 31.45
7 AMEX FMAY Wed, May 27, 2020 31.58 31.58 31.20 31.55
6 AMEX FMAY Tue, May 26, 2020 31.47 31.53 31.29 31.29
5 AMEX FMAY Fri, May 22, 2020 31.00 31.10 30.94 31.05
4 AMEX FMAY Thu, May 21, 2020 31.15 31.24 30.98 31.01
3 AMEX FMAY Wed, May 20, 2020 31.14 31.30 31.05 31.16
2 AMEX FMAY Tue, May 19, 2020 31.09 31.15 30.85 30.85
1 AMEX FMAY Mon, May 18, 2020 31.11 31.24 30.90 31.08
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024