DAPR
FT Vest U.S. Equity Deep Buffer ETF - April
stockBATSETF
At CloseOct 2, 2026 10:42:06 AM EDT
41.89USD+0.354%(+0.15)7,120
DAPR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.94 | 41.94 | 41.81 | 41.82 | +0.186% | 7,120 | 0.000% |
| 2026-10-01 | 41.61 | 41.79 | 41.61 | 41.74 | -0.018% | 9,114 | +0.186% |
| 2026-09-30 | 41.85 | 41.85 | 41.75 | 41.75 | +0.015% | 3,128 | +0.168% |
| 2026-09-29 | 41.71 | 41.83 | 41.68 | 41.74 | -0.063% | 9,306 | +0.183% |
| 2026-09-28 | 41.79 | 41.84 | 41.73 | 41.77 | -0.225% | 9,479 | +0.120% |
| 2026-09-25 | 41.79 | 41.86 | 41.77 | 41.86 | +0.346% | 2,733 | -0.106% |
| 2026-09-24 | 41.73 | 41.80 | 41.70 | 41.72 | -0.144% | 8,623 | +0.240% |
| 2026-09-23 | 41.80 | 41.84 | 41.75 | 41.78 | -0.254% | 7,179 | +0.096% |
| 2026-09-22 | 41.92 | 41.92 | 41.81 | 41.89 | +0.039% | 13,064 | -0.159% |
| 2026-09-21 | 41.77 | 41.90 | 41.73 | 41.87 | +0.625% | 5,085 | -0.119% |
| 2026-09-18 | 41.60 | 41.64 | 41.53 | 41.61 | -0.001% | 11,077 | +0.505% |
| 2026-09-17 | 41.62 | 41.63 | 41.58 | 41.61 | +0.550% | 1,894 | +0.503% |
| 2026-09-16 | 41.57 | 41.58 | 41.29 | 41.38 | -0.234% | 18,494 | +1.056% |
| 2026-09-15 | 41.52 | 41.52 | 41.45 | 41.48 | -0.122% | 2,432 | +0.820% |
| 2026-09-14 | 41.47 | 41.62 | 41.44 | 41.53 | -0.247% | 4,260 | +0.697% |
| 2026-09-11 | 41.63 | 41.69 | 41.61 | 41.63 | +0.466% | 4,693 | +0.448% |
| 2026-09-10 | 41.41 | 41.48 | 41.41 | 41.44 | -0.277% | 6,934 | +0.917% |
| 2026-09-09 | 41.57 | 41.64 | 41.55 | 41.55 | -0.204% | 12,451 | +0.638% |
| 2026-09-08 | 41.83 | 41.83 | 41.64 | 41.64 | -0.240% | 2,545 | +0.432% |
| 2026-09-04 | 41.77 | 41.77 | 41.74 | 41.74 | -0.094% | 2,150 | +0.192% |
| 2026-09-03 | 41.68 | 41.79 | 41.68 | 41.78 | +0.393% | 1,626 | +0.097% |
| 2026-09-02 | 41.61 | 41.65 | 41.54 | 41.62 | +0.230% | 58,609 | +0.491% |
| 2026-09-01 | 41.56 | 41.60 | 41.49 | 41.52 | -0.264% | 15,350 | +0.723% |
| 2026-08-31 | 41.67 | 41.67 | 41.57 | 41.63 | -0.036% | 3,736 | +0.456% |
| 2026-08-28 | 41.65 | 41.71 | 41.60 | 41.65 | +0.084% | 4,230 | +0.420% |
| 2026-08-27 | 41.58 | 41.71 | 41.58 | 41.61 | +0.122% | 6,699 | +0.505% |
| 2026-08-26 | 41.59 | 41.60 | 41.53 | 41.56 | +0.046% | 18,160 | +0.628% |
| 2026-08-25 | 41.63 | 41.63 | 41.50 | 41.54 | -0.048% | 3,752 | +0.674% |
| 2026-08-24 | 41.57 | 41.57 | 41.45 | 41.56 | +0.048% | 4,137 | +0.626% |
| 2026-08-21 | 41.59 | 41.59 | 41.48 | 41.54 | +0.145% | 4,557 | +0.674% |
| 2026-08-20 | 41.53 | 41.58 | 41.47 | 41.48 | -0.228% | 17,647 | +0.820% |
| 2026-08-19 | 41.55 | 41.63 | 41.55 | 41.57 | +0.073% | 26,265 | +0.590% |
| 2026-08-18 | 41.59 | 41.59 | 41.50 | 41.54 | -0.145% | 7,006 | +0.663% |
| 2026-08-17 | 41.63 | 41.72 | 41.57 | 41.60 | -0.156% | 4,009 | +0.517% |
| 2026-08-14 | 41.67 | 41.72 | 41.67 | 41.67 | +0.012% | 1,998 | +0.360% |
| 2026-08-13 | 41.67 | 41.71 | 41.65 | 41.66 | +0.156% | 5,705 | +0.372% |
| 2026-08-12 | 41.64 | 41.64 | 41.56 | 41.60 | +0.146% | 12,622 | +0.529% |
| 2026-08-11 | 41.60 | 41.61 | 41.51 | 41.54 | -0.086% | 5,854 | +0.676% |
| 2026-08-10 | 41.62 | 41.63 | 41.53 | 41.58 | +0.022% | 2,616 | +0.589% |
| 2026-08-07 | 41.62 | 41.62 | 41.53 | 41.57 | +0.183% | 2,060 | +0.611% |
| 2026-08-06 | 41.46 | 41.56 | 41.46 | 41.49 | -0.104% | 6,805 | +0.795% |
| 2026-08-05 | 41.63 | 41.63 | 41.50 | 41.53 | +0.021% | 4,839 | +0.690% |
| 2026-08-04 | 41.44 | 41.56 | 41.35 | 41.52 | +0.593% | 17,463 | +0.711% |
| 2026-08-03 | 41.25 | 41.32 | 41.25 | 41.28 | +0.476% | 20,726 | +1.308% |
| 2026-07-31 | 41.11 | 41.11 | 40.91 | 41.08 | +0.390% | 9,565 | +1.790% |
| 2026-07-30 | 40.90 | 40.92 | 40.82 | 40.92 | +0.703% | 2,847 | +2.187% |
| 2026-07-29 | 40.78 | 40.92 | 40.64 | 40.64 | -0.674% | 4,487 | +2.905% |
| 2026-07-28 | 40.81 | 40.99 | 40.81 | 40.91 | +0.171% | 13,118 | +2.212% |
| 2026-07-27 | 40.77 | 40.84 | 40.77 | 40.84 | +0.086% | 1,050 | +2.387% |
| 2026-07-24 | 40.83 | 40.96 | 40.81 | 40.81 | +0.093% | 6,511 | +2.475% |
| 2026-07-23 | 40.89 | 40.89 | 40.73 | 40.77 | -0.629% | 9,551 | +2.570% |
| 2026-07-22 | 41.03 | 41.07 | 41.00 | 41.03 | +0.049% | 8,988 | +1.925% |
| 2026-07-21 | 40.90 | 41.05 | 40.90 | 41.01 | +0.293% | 6,254 | +1.975% |
| 2026-07-20 | 40.98 | 40.98 | 40.89 | 40.89 | -0.024% | 1,352 | +2.274% |
| 2026-07-17 | 40.94 | 41.01 | 40.86 | 40.90 | -0.414% | 12,900 | +2.249% |
| 2026-07-16 | 41.11 | 41.14 | 41.02 | 41.07 | -0.134% | 13,920 | +1.826% |
| 2026-07-15 | 41.09 | 41.17 | 41.07 | 41.13 | +0.183% | 6,442 | +1.690% |
| 2026-07-14 | 41.08 | 41.08 | 40.98 | 41.05 | +0.171% | 2,679 | +1.876% |
| 2026-07-13 | 41.05 | 41.05 | 40.92 | 40.98 | -0.280% | 8,569 | +2.050% |
| 2026-07-10 | 40.97 | 41.09 | 40.97 | 41.09 | +0.037% | 3,031 | +1.764% |
| 2026-07-09 | 40.92 | 41.08 | 40.92 | 41.08 | +0.477% | 3,095 | +1.801% |
| 2026-07-08 | 40.84 | 40.89 | 40.72 | 40.88 | -0.109% | 6,165 | +2.287% |
| 2026-07-07 | 41.12 | 41.12 | 40.91 | 40.93 | -0.183% | 4,701 | +2.175% |
| 2026-07-06 | 40.98 | 41.02 | 40.93 | 41.01 | +0.393% | 9,920 | +1.988% |
| 2026-07-02 | 40.94 | 40.96 | 40.81 | 40.84 | -0.056% | 3,043 | +2.388% |
| 2026-07-01 | 40.88 | 40.93 | 40.87 | 40.87 | -0.030% | 5,653 | +2.330% |
| 2026-06-30 | 40.74 | 40.92 | 40.72 | 40.88 | +0.292% | 6,299 | +2.299% |
| 2026-06-29 | 40.65 | 40.76 | 40.65 | 40.76 | +0.595% | 3,625 | +2.598% |
| 2026-06-26 | 40.55 | 40.64 | 40.52 | 40.52 | -0.036% | 7,860 | +3.208% |
| 2026-06-25 | 40.61 | 40.66 | 40.48 | 40.53 | -0.076% | 15,686 | +3.171% |
| 2026-06-24 | 40.60 | 40.70 | 40.56 | 40.57 | -0.117% | 70,603 | +3.093% |
| 2026-06-23 | 40.64 | 40.71 | 40.56 | 40.61 | -0.470% | 7,115 | +2.971% |
| 2026-06-22 | 40.88 | 40.91 | 40.75 | 40.80 | -0.119% | 56,278 | +2.488% |
| 2026-06-18 | 40.82 | 40.89 | 40.79 | 40.85 | +0.452% | 7,848 | +2.365% |
| 2026-06-17 | 40.93 | 40.93 | 40.67 | 40.67 | -0.623% | 5,374 | +2.828% |
| 2026-06-16 | 40.99 | 40.99 | 40.91 | 40.92 | -0.110% | 3,454 | +2.187% |
| 2026-06-15 | 40.96 | 41.01 | 40.96 | 40.97 | +0.688% | 8,813 | +2.075% |
| 2026-06-12 | 40.57 | 40.70 | 40.57 | 40.69 | +0.123% | 6,735 | +2.777% |
| 2026-06-11 | 40.30 | 40.68 | 40.30 | 40.64 | +0.756% | 8,940 | +2.904% |
| 2026-06-10 | 40.53 | 40.58 | 40.34 | 40.34 | -0.525% | 6,048 | +3.682% |
| 2026-06-09 | 40.77 | 40.77 | 40.32 | 40.55 | -0.190% | 2,765 | +3.138% |
| 2026-06-08 | 40.69 | 40.73 | 40.59 | 40.63 | +0.065% | 9,334 | +2.942% |
| 2026-06-05 | 40.92 | 40.92 | 40.60 | 40.60 | -0.930% | 13,532 | +3.008% |
| 2026-06-04 | 40.90 | 41.01 | 40.90 | 40.98 | +0.110% | 4,662 | +2.050% |
| 2026-06-03 | 40.96 | 40.96 | 40.92 | 40.94 | -0.122% | 5,670 | +2.162% |
| 2026-06-02 | 41.01 | 41.03 | 40.94 | 40.98 | +0.024% | 5,327 | +2.037% |
| 2026-06-01 | 40.97 | 41.05 | 40.97 | 40.98 | +0.085% | 1,832 | +2.062% |
| 2026-05-29 | 40.96 | 40.97 | 40.88 | 40.94 | +0.159% | 5,076 | +2.149% |
| 2026-05-28 | 40.85 | 40.92 | 40.83 | 40.88 | +0.159% | 8,069 | +2.312% |
| 2026-05-27 | 40.83 | 40.85 | 40.77 | 40.81 | +0.074% | 7,513 | +2.475% |
| 2026-05-26 | 40.80 | 40.84 | 40.73 | 40.78 | +0.149% | 4,490 | +2.550% |
| 2026-05-22 | 40.68 | 40.76 | 40.67 | 40.72 | +0.244% | 8,803 | +2.703% |
| 2026-05-21 | 40.58 | 40.70 | 40.54 | 40.62 | -0.147% | 13,759 | +2.954% |
| 2026-05-20 | 40.57 | 40.68 | 40.50 | 40.68 | +0.494% | 18,039 | +2.802% |
| 2026-05-19 | 40.45 | 40.57 | 40.43 | 40.48 | -0.210% | 10,055 | +3.310% |
| 2026-05-18 | 40.54 | 40.57 | 40.47 | 40.56 | +0.049% | 13,498 | +3.094% |
| 2026-05-15 | 40.55 | 40.64 | 40.50 | 40.55 | -0.406% | 17,496 | +3.145% |
| 2026-05-14 | 40.64 | 40.74 | 40.59 | 40.71 | +0.173% | 156,130 | +2.726% |
| 2026-05-13 | 40.51 | 40.66 | 40.51 | 40.64 | +0.296% | 28,637 | +2.904% |
| 2026-05-12 | 40.57 | 40.57 | 40.39 | 40.52 | -0.172% | 11,587 | +3.208% |
| 2026-05-11 | 40.58 | 40.64 | 40.54 | 40.59 | +0.074% | 26,820 | +3.030% |
| 2026-05-08 | 40.57 | 40.58 | 40.51 | 40.56 | +0.247% | 11,023 | +3.107% |
| 2026-05-07 | 40.50 | 40.54 | 40.42 | 40.46 | -0.037% | 29,653 | +3.361% |
| 2026-05-06 | 40.43 | 40.53 | 40.39 | 40.47 | +0.509% | 17,865 | +3.324% |
| 2026-05-05 | 40.17 | 40.33 | 40.17 | 40.27 | +0.274% | 67,607 | +3.849% |
| 2026-05-04 | 40.23 | 40.27 | 40.12 | 40.16 | -0.199% | 77,601 | +4.133% |
| 2026-05-01 | 40.28 | 40.32 | 40.23 | 40.24 | +0.075% | 50,472 | +3.926% |
| 2026-04-30 | 40.01 | 40.22 | 39.98 | 40.21 | +0.550% | 63,084 | +4.004% |
| 2026-04-29 | 40.02 | 40.05 | 39.92 | 39.99 | -0.011% | 101,467 | +4.576% |
| 2026-04-28 | 40.01 | 40.02 | 39.93 | 39.99 | -0.238% | 72,773 | +4.564% |
| 2026-04-27 | 40.09 | 40.09 | 40.00 | 40.09 | +0.025% | 92,740 | +4.315% |
| 2026-04-24 | 39.96 | 40.08 | 39.95 | 40.08 | +0.426% | 195,664 | +4.341% |
| 2026-04-23 | 39.88 | 40.02 | 39.74 | 39.91 | -0.200% | 52,639 | +4.786% |
| 2026-04-22 | 39.93 | 40.00 | 39.93 | 39.99 | +0.452% | 53,594 | +4.576% |
| 2026-04-21 | 39.99 | 39.99 | 39.79 | 39.81 | -0.375% | 64,875 | +5.049% |
| 2026-04-20 | 39.90 | 39.97 | 39.88 | 39.96 | -0.100% | 169,700 | +4.655% |
| 2026-04-17 | 39.98 | 40.03 | 39.94 | 40.00 | +0.150% | 200,512 | +4.550% |
| 2026-04-16 | 39.91 | 40.03 | 39.91 | 39.94 | +0.025% | 38,424 | +4.707% |
| 2026-04-15 | 39.97 | 39.98 | 39.91 | 39.93 | -0.075% | 133,094 | +4.733% |
| 2026-04-14 | 39.99 | 39.99 | 39.91 | 39.96 | 0.000% | 43,334 | +4.655% |
| 2026-04-13 | 39.96 | 39.97 | 39.92 | 39.96 | -0.025% | 5,806 | +4.655% |
| 2026-04-10 | 39.99 | 39.99 | 39.94 | 39.97 | +0.088% | 13,946 | +4.628% |
| 2026-04-09 | 39.95 | 39.96 | 39.90 | 39.94 | +0.088% | 158,242 | +4.720% |
| 2026-04-08 | 39.80 | 39.94 | 39.80 | 39.90 | +0.151% | 18,624 | +4.812% |
| 2026-04-07 | 39.82 | 39.87 | 39.82 | 39.84 | -0.062% | 2,140 | +4.970% |
| 2026-04-06 | 39.86 | 39.90 | 39.83 | 39.86 | +0.139% | 40,118 | +4.904% |
| 2026-04-02 | 39.87 | 39.88 | 39.77 | 39.81 | +0.003% | 10,111 | +5.050% |
| 2026-04-01 | 39.79 | 39.87 | 39.77 | 39.81 | +0.111% | 4,755 | +5.053% |
| 2026-03-31 | 39.72 | 39.79 | 39.66 | 39.76 | +0.467% | 19,728 | +5.169% |
| 2026-03-30 | 39.69 | 39.69 | 39.53 | 39.58 | +0.176% | 10,398 | +5.660% |
| 2026-03-27 | 39.60 | 39.62 | 39.51 | 39.51 | -0.288% | 4,193 | +5.846% |
| 2026-03-26 | 39.65 | 39.70 | 39.61 | 39.62 | -0.090% | 3,487 | +5.541% |
| 2026-03-25 | 39.68 | 39.79 | 39.65 | 39.66 | +0.016% | 569,710 | +5.446% |
| 2026-03-24 | 39.66 | 39.70 | 39.59 | 39.65 | -0.029% | 212,331 | +5.463% |
| 2026-03-23 | 39.69 | 39.76 | 39.66 | 39.67 | +0.291% | 4,797 | +5.433% |
| 2026-03-20 | 39.62 | 39.63 | 39.55 | 39.55 | -0.277% | 5,511 | +5.740% |
| 2026-03-19 | 39.62 | 39.68 | 39.61 | 39.66 | -0.013% | 6,228 | +5.446% |
| 2026-03-18 | 39.70 | 39.71 | 39.67 | 39.67 | -0.101% | 3,383 | +5.433% |
| 2026-03-17 | 39.74 | 39.74 | 39.67 | 39.71 | +0.138% | 4,083 | +5.327% |
| 2026-03-16 | 39.72 | 39.72 | 39.63 | 39.65 | +0.219% | 3,322 | +5.472% |
| 2026-03-13 | 39.59 | 39.62 | 39.54 | 39.56 | -0.089% | 6,780 | +5.703% |
| 2026-03-12 | 39.50 | 39.68 | 39.50 | 39.60 | -0.103% | 11,375 | +5.608% |
| 2026-03-11 | 39.53 | 39.68 | 39.53 | 39.64 | -0.019% | 11,012 | +5.499% |
| 2026-03-10 | 39.69 | 39.69 | 39.64 | 39.65 | +0.171% | 1,718 | +5.479% |
| 2026-03-09 | 39.52 | 39.68 | 39.52 | 39.58 | +0.191% | 7,704 | +5.659% |
| 2026-03-06 | 39.56 | 39.62 | 39.50 | 39.50 | -0.417% | 4,995 | +5.861% |
| 2026-03-05 | 39.71 | 39.71 | 39.55 | 39.67 | +0.075% | 9,059 | +5.420% |
| 2026-03-04 | 39.65 | 39.66 | 39.62 | 39.64 | +0.114% | 6,207 | +5.499% |
| 2026-03-03 | 39.59 | 39.60 | 39.56 | 39.59 | -0.126% | 3,972 | +5.619% |
| 2026-03-02 | 39.58 | 39.69 | 39.58 | 39.65 | -0.013% | 7,472 | +5.486% |
| 2026-02-27 | 39.63 | 39.65 | 39.60 | 39.65 | -0.100% | 7,025 | +5.472% |
| 2026-02-26 | 39.61 | 39.69 | 39.60 | 39.69 | +0.114% | 5,045 | +5.367% |
| 2026-02-25 | 39.71 | 39.71 | 39.64 | 39.64 | +0.105% | 18,498 | +5.487% |
| 2026-02-24 | 39.63 | 39.63 | 39.60 | 39.60 | +0.097% | 4,768 | +5.597% |
| 2026-02-23 | 39.53 | 39.60 | 39.53 | 39.56 | -0.102% | 8,984 | +5.700% |
| 2026-02-20 | 39.60 | 39.61 | 39.59 | 39.61 | +0.159% | 10,770 | +5.592% |
| 2026-02-19 | 39.56 | 39.57 | 39.54 | 39.54 | -0.019% | 3,209 | +5.760% |
| 2026-02-18 | 39.56 | 39.60 | 39.55 | 39.55 | +0.001% | 10,570 | +5.740% |
| 2026-02-17 | 39.51 | 39.58 | 39.50 | 39.55 | +0.060% | 19,834 | +5.740% |
| 2026-02-13 | 39.61 | 39.61 | 39.52 | 39.53 | -0.035% | 11,124 | +5.804% |
| 2026-02-12 | 39.68 | 39.68 | 39.51 | 39.54 | -0.101% | 7,706 | +5.766% |
| 2026-02-11 | 39.67 | 39.67 | 39.56 | 39.58 | -0.001% | 3,470 | +5.659% |
| 2026-02-10 | 39.60 | 39.60 | 39.58 | 39.58 | +0.041% | 6,565 | +5.658% |
| 2026-02-09 | 39.55 | 39.58 | 39.55 | 39.56 | +0.062% | 4,985 | +5.701% |
| 2026-02-06 | 39.52 | 39.54 | 39.49 | 39.54 | +0.236% | 29,300 | +5.766% |
| 2026-02-05 | 39.42 | 39.47 | 39.42 | 39.45 | -0.020% | 5,999 | +6.016% |
| 2026-02-04 | 39.54 | 39.54 | 39.45 | 39.45 | -0.089% | 13,074 | +5.994% |
| 2026-02-03 | 39.54 | 39.54 | 39.47 | 39.49 | -0.076% | 10,665 | +5.900% |
| 2026-02-02 | 39.52 | 39.54 | 39.52 | 39.52 | +0.051% | 7,935 | +5.820% |
| 2026-01-30 | 39.43 | 39.51 | 39.43 | 39.50 | +0.025% | 8,802 | +5.873% |
| 2026-01-29 | 39.48 | 39.49 | 39.44 | 39.49 | 0.000% | 23,178 | +5.900% |
| 2026-01-28 | 39.51 | 39.51 | 39.49 | 39.49 | -0.025% | 9,473 | +5.900% |
| 2026-01-27 | 39.51 | 39.52 | 39.50 | 39.50 | +0.024% | 3,783 | +5.873% |
| 2026-01-26 | 39.49 | 39.52 | 39.49 | 39.49 | -0.049% | 7,735 | +5.899% |
| 2026-01-23 | 39.50 | 39.51 | 39.47 | 39.51 | +0.107% | 12,407 | +5.847% |
| 2026-01-22 | 39.47 | 39.49 | 39.46 | 39.47 | +0.070% | 12,361 | +5.960% |
| 2026-01-21 | 39.42 | 39.45 | 39.37 | 39.44 | +0.203% | 13,035 | +6.034% |
| 2026-01-20 | 39.35 | 39.42 | 39.34 | 39.36 | -0.257% | 26,922 | +6.250% |
| 2026-01-16 | 39.47 | 39.48 | 39.43 | 39.46 | +0.004% | 4,428 | +5.976% |
| 2026-01-15 | 39.44 | 39.47 | 39.44 | 39.46 | +0.178% | 12,428 | +5.981% |
| 2026-01-14 | 39.38 | 39.40 | 39.38 | 39.39 | -0.051% | 31,497 | +6.169% |
| 2026-01-13 | 39.45 | 39.46 | 39.41 | 39.41 | -0.101% | 14,987 | +6.115% |
| 2026-01-12 | 39.45 | 39.46 | 39.44 | 39.45 | -0.001% | 10,903 | +6.008% |
| 2026-01-09 | 39.44 | 39.46 | 39.42 | 39.45 | +0.026% | 11,500 | +6.007% |
| 2026-01-08 | 39.38 | 39.44 | 39.38 | 39.44 | +0.127% | 7,921 | +6.034% |
| 2026-01-07 | 39.42 | 39.43 | 39.39 | 39.39 | -0.061% | 10,058 | +6.169% |
| 2026-01-06 | 39.37 | 39.42 | 39.37 | 39.41 | +0.061% | 3,534 | +6.105% |
| 2026-01-05 | 39.40 | 39.41 | 39.39 | 39.39 | +0.055% | 2,446 | +6.170% |
| 2026-01-02 | 39.36 | 39.37 | 39.35 | 39.37 | +0.056% | 3,255 | +6.228% |
| 2025-12-31 | 39.42 | 39.42 | 39.34 | 39.35 | -0.061% | 5,856 | +6.288% |
| 2025-12-30 | 39.36 | 39.38 | 39.34 | 39.37 | +0.058% | 12,180 | +6.223% |
| 2025-12-29 | 39.31 | 39.35 | 39.31 | 39.35 | +0.032% | 8,833 | +6.285% |
| 2025-12-26 | 39.34 | 39.35 | 39.32 | 39.33 | +0.023% | 4,984 | +6.318% |
| 2025-12-24 | 39.32 | 39.33 | 39.32 | 39.33 | +0.020% | 130,222 | +6.343% |
| 2025-12-23 | 39.30 | 39.33 | 39.29 | 39.32 | +0.035% | 4,097 | +6.363% |
| 2025-12-22 | 39.28 | 39.31 | 39.27 | 39.30 | +0.138% | 5,890 | +6.401% |
| 2025-12-19 | 39.31 | 39.31 | 39.22 | 39.25 | +0.222% | 3,617 | +6.548% |
| 2025-12-18 | 39.17 | 39.17 | 39.15 | 39.16 | +0.186% | 11,444 | +6.784% |
| 2025-12-17 | 39.11 | 39.14 | 39.07 | 39.09 | -0.178% | 10,565 | +6.984% |
| 2025-12-16 | 39.13 | 39.16 | 39.11 | 39.16 | +0.031% | 8,110 | +6.793% |
| 2025-12-15 | 39.14 | 39.17 | 39.13 | 39.15 | +0.014% | 1,456 | +6.826% |
| 2025-12-12 | 39.15 | 39.19 | 39.10 | 39.14 | -0.060% | 11,751 | +6.841% |
| 2025-12-11 | 39.11 | 39.17 | 39.11 | 39.17 | +0.099% | 14,015 | +6.777% |
| 2025-12-10 | 39.11 | 39.13 | 39.08 | 39.13 | +0.072% | 7,298 | +6.883% |
| 2025-12-09 | 39.11 | 39.12 | 39.07 | 39.10 | +0.034% | 4,752 | +6.960% |
| 2025-12-08 | 39.07 | 39.10 | 39.06 | 39.09 | -0.035% | 12,556 | +6.996% |
| 2025-12-05 | 39.06 | 39.18 | 39.06 | 39.10 | +0.062% | 7,378 | +6.959% |
| 2025-12-04 | 39.09 | 39.10 | 39.07 | 39.07 | +0.023% | 9,578 | +7.025% |
| 2025-12-03 | 39.05 | 39.09 | 39.03 | 39.07 | +0.058% | 3,382 | +7.050% |
| 2025-12-02 | 39.04 | 39.05 | 39.01 | 39.04 | +0.097% | 6,168 | +7.112% |
| 2025-12-01 | 39.03 | 39.04 | 39.00 | 39.01 | -0.076% | 15,680 | +7.216% |
| 2025-11-28 | 38.99 | 39.04 | 38.99 | 39.03 | +0.115% | 2,155 | +7.135% |
| 2025-11-26 | 38.93 | 39.00 | 38.93 | 38.99 | +0.173% | 33,845 | +7.258% |
| 2025-11-25 | 38.88 | 38.92 | 38.86 | 38.92 | +0.187% | 3,243 | +7.443% |
| 2025-11-24 | 38.76 | 38.85 | 38.76 | 38.85 | +0.406% | 14,135 | +7.645% |
| 2025-11-21 | 38.63 | 38.75 | 38.63 | 38.69 | +0.269% | 28,526 | +8.082% |
| 2025-11-20 | 38.85 | 38.85 | 38.59 | 38.59 | -0.297% | 6,006 | +8.372% |
| 2025-11-19 | 38.76 | 38.79 | 38.66 | 38.70 | +0.070% | 9,217 | +8.051% |
| 2025-11-18 | 38.65 | 38.71 | 38.65 | 38.68 | -0.145% | 4,925 | +8.126% |
| 2025-11-17 | 38.83 | 38.83 | 38.71 | 38.73 | -0.240% | 7,860 | +7.969% |
| 2025-11-14 | 38.78 | 38.84 | 38.76 | 38.83 | +0.043% | 2,466 | +7.710% |
| 2025-11-13 | 38.79 | 38.88 | 38.75 | 38.81 | -0.168% | 17,803 | +7.756% |
| 2025-11-12 | 38.89 | 38.95 | 38.87 | 38.88 | -0.108% | 16,403 | +7.575% |
| 2025-11-11 | 38.82 | 38.95 | 38.82 | 38.92 | +0.032% | 5,182 | +7.458% |
| 2025-11-10 | 38.85 | 38.91 | 38.84 | 38.90 | +0.286% | 4,065 | +7.493% |
| 2025-11-07 | 38.68 | 38.81 | 38.68 | 38.79 | +0.165% | 16,972 | +7.800% |
| 2025-11-06 | 38.77 | 38.80 | 38.73 | 38.73 | -0.335% | 16,070 | +7.978% |
| 2025-11-05 | 38.85 | 38.86 | 38.78 | 38.86 | +0.310% | 11,439 | +7.617% |
| 2025-11-04 | 38.72 | 38.86 | 38.72 | 38.74 | -0.307% | 53,520 | +7.950% |
| 2025-11-03 | 38.82 | 38.88 | 38.80 | 38.86 | +0.153% | 160,015 | +7.619% |
| 2025-10-31 | 38.83 | 38.84 | 38.78 | 38.80 | -0.047% | 9,704 | +7.784% |
| 2025-10-30 | 38.79 | 38.88 | 38.79 | 38.82 | -0.112% | 6,717 | +7.733% |
| 2025-10-29 | 38.84 | 38.90 | 38.84 | 38.86 | -0.003% | 3,037 | +7.612% |
| 2025-10-28 | 38.90 | 38.90 | 38.85 | 38.86 | -0.095% | 6,527 | +7.609% |
| 2025-10-27 | 38.91 | 38.91 | 38.85 | 38.90 | +0.160% | 9,409 | +7.506% |
| 2025-10-24 | 38.82 | 38.85 | 38.81 | 38.84 | +0.252% | 953 | +7.679% |
| 2025-10-23 | 38.70 | 38.78 | 38.70 | 38.74 | +0.039% | 7,936 | +7.950% |
| 2025-10-22 | 38.78 | 38.78 | 38.68 | 38.72 | -0.013% | 5,206 | +7.993% |
| 2025-10-21 | 38.75 | 38.76 | 38.73 | 38.73 | -0.037% | 9,509 | +7.978% |
| 2025-10-20 | 38.75 | 38.76 | 38.72 | 38.74 | +0.257% | 3,019 | +7.938% |
| 2025-10-17 | 38.52 | 38.65 | 38.52 | 38.65 | +0.274% | 3,447 | +8.216% |
| 2025-10-16 | 38.75 | 38.75 | 38.49 | 38.54 | -0.211% | 146,616 | +8.512% |
| 2025-10-15 | 38.68 | 38.68 | 38.57 | 38.62 | +0.093% | 2,233 | +8.284% |
| 2025-10-14 | 38.54 | 38.65 | 38.50 | 38.59 | -0.140% | 7,107 | +8.384% |
| 2025-10-13 | 38.56 | 38.64 | 38.56 | 38.64 | +0.436% | 9,196 | +8.233% |
| 2025-10-10 | 38.69 | 38.71 | 38.47 | 38.47 | -0.527% | 67,356 | +8.704% |
| 2025-10-09 | 38.73 | 38.73 | 38.65 | 38.68 | -0.028% | 5,505 | +8.132% |
| 2025-10-08 | 38.77 | 38.77 | 38.66 | 38.69 | +0.102% | 8,372 | +8.102% |
| 2025-10-07 | 38.69 | 38.69 | 38.63 | 38.65 | -0.089% | 7,094 | +8.212% |
| 2025-10-06 | 38.67 | 38.69 | 38.67 | 38.68 | +0.027% | 13,826 | +8.116% |
| 2025-10-03 | 38.75 | 38.75 | 38.65 | 38.67 | +0.026% | 9,536 | +8.146% |
| 2025-10-02 | 38.70 | 38.71 | 38.63 | 38.66 | +0.013% | 23,736 | +8.174% |
| 2025-10-01 | 38.64 | 38.67 | 38.60 | 38.65 | +0.050% | 21,571 | +8.188% |
| 2025-09-30 | 38.60 | 38.64 | 38.58 | 38.64 | +0.048% | 5,019 | +8.242% |
| 2025-09-29 | 38.64 | 38.64 | 38.60 | 38.62 | +0.051% | 4,125 | +8.294% |
| 2025-09-26 | 38.58 | 38.60 | 38.55 | 38.60 | +0.123% | 1,949 | +8.349% |
| 2025-09-25 | 38.50 | 38.55 | 38.48 | 38.55 | +0.104% | 17,092 | +8.482% |
| 2025-09-24 | 38.58 | 38.59 | 38.51 | 38.51 | -0.117% | 163,724 | +8.595% |
| 2025-09-23 | 38.60 | 38.61 | 38.53 | 38.55 | -0.142% | 8,886 | +8.468% |
| 2025-09-22 | 38.58 | 38.61 | 38.58 | 38.61 | +0.055% | 2,656 | +8.314% |
| 2025-09-19 | 38.60 | 38.63 | 38.56 | 38.59 | +0.088% | 8,808 | +8.373% |
| 2025-09-18 | 38.55 | 38.59 | 38.54 | 38.55 | +0.073% | 11,262 | +8.468% |
| 2025-09-17 | 38.52 | 38.53 | 38.49 | 38.53 | +0.070% | 8,662 | +8.548% |
| 2025-09-16 | 38.52 | 38.52 | 38.50 | 38.50 | -0.087% | 14,327 | +8.623% |
| 2025-09-15 | 38.53 | 38.55 | 38.51 | 38.53 | +0.055% | 14,389 | +8.529% |
| 2025-09-12 | 38.51 | 38.52 | 38.50 | 38.51 | -0.149% | 2,927 | +8.588% |
| 2025-09-11 | 38.48 | 38.57 | 38.48 | 38.57 | +0.325% | 2,347 | +8.426% |
| 2025-09-10 | 38.49 | 38.49 | 38.43 | 38.45 | +0.065% | 7,734 | +8.778% |
| 2025-09-09 | 38.49 | 38.49 | 38.39 | 38.42 | +0.104% | 5,757 | +8.850% |
| 2025-09-08 | 38.41 | 38.43 | 38.38 | 38.38 | -0.038% | 96,787 | +8.963% |
| 2025-09-05 | 38.35 | 38.39 | 38.35 | 38.39 | +0.064% | 3,222 | +8.922% |
| 2025-09-04 | 38.32 | 38.37 | 38.32 | 38.37 | +0.157% | 10,563 | +8.991% |
| 2025-09-03 | 38.27 | 38.33 | 38.26 | 38.31 | +0.183% | 3,382 | +9.162% |
| 2025-09-02 | 38.17 | 38.29 | 38.17 | 38.24 | -0.195% | 8,010 | +9.362% |
| 2025-08-29 | 38.29 | 38.32 | 38.29 | 38.31 | -0.093% | 25,417 | +9.149% |
| 2025-08-28 | 38.33 | 38.38 | 38.29 | 38.35 | +0.071% | 28,642 | +9.048% |
| 2025-08-27 | 38.30 | 38.33 | 38.27 | 38.32 | +0.054% | 12,504 | +9.126% |
| 2025-08-26 | 38.29 | 38.30 | 38.27 | 38.30 | +0.074% | 5,350 | +9.184% |
| 2025-08-25 | 38.29 | 38.32 | 38.27 | 38.27 | -0.051% | 3,341 | +9.265% |
| 2025-08-22 | 38.17 | 38.30 | 38.17 | 38.29 | +0.455% | 20,056 | +9.210% |
| 2025-08-21 | 38.15 | 38.15 | 38.10 | 38.12 | -0.157% | 15,419 | +9.706% |
| 2025-08-20 | 38.20 | 38.20 | 38.13 | 38.18 | -0.016% | 46,195 | +9.534% |
| 2025-08-19 | 38.21 | 38.26 | 38.18 | 38.19 | -0.131% | 3,623 | +9.516% |
| 2025-08-18 | 38.26 | 38.26 | 38.21 | 38.24 | +0.042% | 6,767 | +9.373% |
| 2025-08-15 | 38.22 | 38.27 | 38.22 | 38.22 | -0.130% | 4,907 | +9.419% |
| 2025-08-14 | 38.18 | 38.27 | 38.18 | 38.27 | +0.052% | 8,476 | +9.276% |
| 2025-08-13 | 38.23 | 38.26 | 38.22 | 38.25 | +0.080% | 6,442 | +9.333% |
| 2025-08-12 | 38.19 | 38.23 | 38.19 | 38.22 | +0.224% | 4,075 | +9.421% |
| 2025-08-11 | 38.16 | 38.18 | 38.13 | 38.13 | -0.020% | 4,582 | +9.666% |
| 2025-08-08 | 38.12 | 38.14 | 38.12 | 38.14 | +0.293% | 1,923 | +9.644% |
| 2025-08-07 | 38.11 | 38.11 | 38.02 | 38.03 | -0.119% | 15,738 | +9.966% |
| 2025-08-06 | 38.01 | 38.10 | 38.00 | 38.08 | +0.212% | 49,675 | +9.834% |
| 2025-08-05 | 38.09 | 38.09 | 37.97 | 37.99 | -0.114% | 5,935 | +10.067% |
| 2025-08-04 | 37.96 | 38.05 | 37.96 | 38.04 | +0.497% | 8,395 | +9.942% |
| 2025-08-01 | 37.81 | 37.90 | 37.81 | 37.85 | -0.329% | 3,872 | +10.488% |
| 2025-07-31 | 38.04 | 38.06 | 37.98 | 37.98 | -0.019% | 3,529 | +10.125% |
| 2025-07-30 | 38.00 | 38.04 | 37.95 | 37.98 | -0.046% | 6,925 | +10.104% |
| 2025-07-29 | 38.03 | 38.06 | 38.00 | 38.00 | -0.083% | 12,658 | +10.053% |
| 2025-07-28 | 38.01 | 38.04 | 38.01 | 38.03 | +0.044% | 3,593 | +9.961% |
| 2025-07-25 | 37.98 | 38.07 | 37.98 | 38.02 | +0.119% | 21,346 | +10.009% |
| 2025-07-24 | 38.01 | 38.01 | 37.96 | 37.97 | +0.013% | 2,227 | +10.140% |
| 2025-07-23 | 37.91 | 37.97 | 37.88 | 37.97 | +0.185% | 2,210 | +10.154% |
| 2025-07-22 | 37.83 | 37.90 | 37.83 | 37.90 | +0.026% | 2,839 | +10.357% |
| 2025-07-21 | 37.85 | 37.94 | 37.85 | 37.89 | +0.173% | 8,665 | +10.386% |
| 2025-07-18 | 37.89 | 37.89 | 37.81 | 37.82 | +0.026% | 6,811 | +10.576% |
| 2025-07-17 | 37.83 | 37.85 | 37.79 | 37.81 | +0.053% | 2,176 | +10.606% |
| 2025-07-16 | 37.81 | 37.81 | 37.76 | 37.79 | +0.036% | 1,631 | +10.664% |
| 2025-07-15 | 37.80 | 37.84 | 37.75 | 37.78 | -0.116% | 4,020 | +10.705% |
| 2025-07-14 | 37.79 | 37.84 | 37.76 | 37.82 | +0.037% | 8,518 | +10.576% |
| 2025-07-11 | 37.75 | 37.83 | 37.75 | 37.81 | -0.050% | 2,090 | +10.617% |
| 2025-07-10 | 37.82 | 37.88 | 37.77 | 37.83 | +0.079% | 4,960 | +10.562% |
| 2025-07-09 | 37.75 | 37.84 | 37.75 | 37.80 | +0.126% | 953 | +10.650% |
| 2025-07-08 | 37.73 | 37.76 | 37.69 | 37.75 | +0.179% | 1,387 | +10.789% |
| 2025-07-07 | 37.72 | 37.82 | 37.67 | 37.68 | -0.278% | 13,238 | +10.987% |
| 2025-07-03 | 37.73 | 37.78 | 37.73 | 37.78 | +0.225% | 2,225 | +10.679% |
| 2025-07-02 | 37.67 | 37.78 | 37.65 | 37.70 | +0.133% | 7,760 | +10.928% |
| 2025-07-01 | 37.65 | 37.75 | 37.63 | 37.65 | -0.149% | 8,456 | +11.076% |
| 2025-06-30 | 37.64 | 37.71 | 37.63 | 37.71 | +0.151% | 1,602 | +10.910% |
| 2025-06-27 | 37.69 | 37.71 | 37.61 | 37.65 | +0.025% | 1,360 | +11.077% |
| 2025-06-26 | 37.62 | 37.65 | 37.54 | 37.64 | +0.320% | 5,629 | +11.105% |
| 2025-06-25 | 37.52 | 37.55 | 37.48 | 37.52 | +0.133% | 543,913 | +11.461% |
| 2025-06-24 | 37.40 | 37.56 | 37.39 | 37.47 | +0.429% | 289,058 | +11.609% |
| 2025-06-23 | 37.31 | 37.31 | 37.18 | 37.31 | +0.161% | 3,067 | +12.088% |
| 2025-06-20 | 37.25 | 37.27 | 37.20 | 37.25 | +0.077% | 1,118 | +12.268% |
| 2025-06-18 | 37.20 | 37.30 | 37.20 | 37.22 | -0.050% | 2,615 | +12.355% |
| 2025-06-17 | 37.32 | 37.32 | 37.16 | 37.24 | -0.174% | 13,772 | +12.299% |
| 2025-06-16 | 37.26 | 37.34 | 37.26 | 37.30 | +0.471% | 11,338 | +12.103% |
| 2025-06-13 | 37.19 | 37.30 | 37.12 | 37.13 | -0.442% | 8,227 | +12.631% |
| 2025-06-12 | 37.23 | 37.33 | 37.22 | 37.29 | +0.147% | 14,082 | +12.134% |
| 2025-06-11 | 37.30 | 37.38 | 37.21 | 37.24 | -0.027% | 203,104 | +12.299% |
| 2025-06-10 | 37.30 | 37.33 | 37.23 | 37.25 | +0.040% | 9,554 | +12.268% |
| 2025-06-09 | 37.21 | 37.25 | 37.20 | 37.23 | -0.039% | 2,345 | +12.314% |
| 2025-06-06 | 37.15 | 37.29 | 37.15 | 37.25 | +0.322% | 1,953 | +12.270% |
| 2025-06-05 | 37.18 | 37.21 | 37.10 | 37.13 | -0.054% | 2,488 | +12.631% |
| 2025-06-04 | 37.15 | 37.17 | 37.14 | 37.15 | -0.108% | 2,016 | +12.571% |
| 2025-06-03 | 37.04 | 37.20 | 37.04 | 37.19 | +0.297% | 17,803 | +12.450% |
| 2025-06-02 | 37.01 | 37.13 | 36.96 | 37.08 | +0.124% | 172,519 | +12.783% |
| 2025-05-30 | 36.95 | 37.04 | 36.86 | 37.03 | +0.254% | 3,354 | +12.923% |
| 2025-05-29 | 36.97 | 37.03 | 36.94 | 36.94 | +0.054% | 5,079 | +13.211% |
| 2025-05-28 | 37.06 | 37.06 | 36.92 | 36.92 | -0.351% | 3,559 | +13.272% |
| 2025-05-27 | 36.87 | 37.05 | 36.87 | 37.05 | +0.838% | 14,386 | +12.874% |
| 2025-05-23 | 36.70 | 36.76 | 36.68 | 36.74 | -0.320% | 1,560 | +13.821% |
| 2025-05-22 | 36.81 | 36.90 | 36.81 | 36.86 | -0.027% | 2,395 | +13.456% |
| 2025-05-21 | 36.99 | 37.01 | 36.82 | 36.87 | -0.401% | 55,978 | +13.426% |
| 2025-05-20 | 37.03 | 37.08 | 36.96 | 37.02 | -0.004% | 6,330 | +12.971% |
| 2025-05-19 | 37.03 | 37.10 | 37.00 | 37.02 | +0.027% | 14,713 | +12.966% |
| 2025-05-16 | 37.04 | 37.06 | 37.00 | 37.01 | +0.087% | 4,387 | +12.996% |
| 2025-05-15 | 36.92 | 36.98 | 36.86 | 36.98 | +0.208% | 6,552 | +13.095% |
| 2025-05-14 | 36.93 | 36.95 | 36.90 | 36.90 | -0.051% | 5,382 | +13.330% |
| 2025-05-13 | 36.85 | 36.98 | 36.85 | 36.92 | +0.231% | 3,904 | +13.272% |
| 2025-05-12 | 36.74 | 36.84 | 36.70 | 36.84 | +1.279% | 11,769 | +13.533% |
| 2025-05-09 | 36.35 | 36.39 | 36.29 | 36.37 | +0.111% | 12,086 | +14.985% |
| 2025-05-08 | 36.32 | 36.45 | 36.28 | 36.33 | +0.265% | 26,311 | +15.113% |
| 2025-05-07 | 36.24 | 36.28 | 36.15 | 36.23 | +0.092% | 12,508 | +15.418% |
| 2025-05-06 | 36.26 | 36.29 | 36.14 | 36.20 | -0.385% | 6,617 | +15.525% |
| 2025-05-05 | 36.32 | 36.40 | 36.31 | 36.34 | -0.274% | 7,966 | +15.080% |
| 2025-05-02 | 36.38 | 36.45 | 36.33 | 36.44 | +0.580% | 37,617 | +14.764% |
| 2025-05-01 | 36.28 | 36.35 | 36.20 | 36.23 | +0.305% | 48,173 | +15.429% |
| 2025-04-30 | 36.26 | 36.26 | 35.83 | 36.12 | -0.028% | 12,268 | +15.781% |
| 2025-04-29 | 36.01 | 36.15 | 36.00 | 36.13 | +0.250% | 14,966 | +15.749% |
| 2025-04-28 | 36.03 | 36.06 | 35.81 | 36.04 | +0.056% | 50,805 | +16.038% |
| 2025-04-25 | 35.81 | 36.02 | 35.78 | 36.02 | +0.586% | 37,626 | +16.102% |
| 2025-04-24 | 35.47 | 35.84 | 35.47 | 35.81 | +0.675% | 24,021 | +16.783% |
| 2025-04-23 | 35.60 | 35.80 | 35.48 | 35.57 | +0.822% | 36,157 | +17.571% |
| 2025-04-22 | 35.06 | 35.35 | 35.04 | 35.28 | +1.176% | 78,891 | +18.537% |
| 2025-04-21 | 35.05 | 35.09 | 34.69 | 34.87 | -1.246% | 179,405 | +19.931% |
| 2025-04-17 | 35.34 | 35.61 | 35.11 | 35.31 | +0.398% | 181,425 | +18.437% |
| 2025-04-16 | 35.69 | 35.73 | 35.08 | 35.17 | -2.278% | 3,704 | +18.908% |
| 2025-04-15 | 36.22 | 36.28 | 35.98 | 35.99 | -0.139% | 5,544 | +16.199% |
| 2025-04-14 | 36.26 | 36.37 | 35.89 | 36.04 | 0.000% | 16,296 | +16.038% |