DMAY
FT Vest U.S. Equity Deep Buffer ETF - May
stockBATSETF
At CloseOct 2, 2026
48.19USD0.000%(0.00)3,093
48.26Bid48.33Ask0.07SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
48.19USD+0.459%(+0.22)
DMAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.23 | 48.23 | 48.10 | 48.19 | +0.396% | 15,006 | 0.000% |
| 2026-10-01 | 47.86 | 48.03 | 47.78 | 48.00 | +0.100% | 18,648 | +0.396% |
| 2026-09-30 | 48.03 | 48.14 | 47.95 | 47.95 | -0.059% | 9,864 | +0.496% |
| 2026-09-29 | 48.02 | 48.02 | 47.94 | 47.98 | -0.026% | 2,910 | +0.436% |
| 2026-09-28 | 48.00 | 48.10 | 47.99 | 47.99 | -0.430% | 8,296 | +0.410% |
| 2026-09-25 | 48.09 | 48.21 | 48.09 | 48.20 | +0.310% | 1,056 | -0.021% |
| 2026-09-24 | 48.04 | 48.08 | 47.94 | 48.05 | +0.034% | 2,014 | +0.288% |
| 2026-09-23 | 48.12 | 48.13 | 48.02 | 48.03 | -0.393% | 2,470 | +0.323% |
| 2026-09-22 | 48.19 | 48.28 | 48.19 | 48.22 | +0.030% | 11,352 | -0.072% |
| 2026-09-21 | 48.05 | 48.22 | 48.04 | 48.21 | +0.753% | 5,825 | -0.041% |
| 2026-09-18 | 47.79 | 47.85 | 47.74 | 47.85 | +0.044% | 5,033 | +0.711% |
| 2026-09-17 | 47.91 | 47.91 | 47.80 | 47.83 | +0.644% | 3,422 | +0.755% |
| 2026-09-16 | 47.74 | 47.77 | 47.43 | 47.52 | -0.277% | 10,230 | +1.404% |
| 2026-09-15 | 47.71 | 47.71 | 47.64 | 47.66 | -0.260% | 3,403 | +1.122% |
| 2026-09-14 | 47.67 | 47.85 | 47.67 | 47.78 | -0.190% | 4,011 | +0.860% |
| 2026-09-11 | 47.93 | 47.96 | 47.87 | 47.87 | +0.504% | 5,697 | +0.668% |
| 2026-09-10 | 47.61 | 47.71 | 47.59 | 47.63 | -0.375% | 9,229 | +1.176% |
| 2026-09-09 | 47.89 | 47.89 | 47.74 | 47.81 | -0.270% | 12,473 | +0.796% |
| 2026-09-08 | 47.98 | 47.99 | 47.88 | 47.94 | -0.251% | 3,751 | +0.524% |
| 2026-09-04 | 48.11 | 48.12 | 48.06 | 48.06 | -0.189% | 5,627 | +0.273% |
| 2026-09-03 | 48.03 | 48.15 | 47.99 | 48.15 | +0.554% | 2,105 | +0.083% |
| 2026-09-02 | 47.90 | 47.93 | 47.82 | 47.88 | +0.301% | 15,268 | +0.637% |
| 2026-09-01 | 47.67 | 47.86 | 47.67 | 47.74 | -0.397% | 19,762 | +0.939% |
| 2026-08-31 | 47.97 | 47.97 | 47.85 | 47.93 | -0.079% | 7,995 | +0.538% |
| 2026-08-28 | 48.02 | 48.11 | 47.93 | 47.97 | -0.104% | 4,192 | +0.459% |
| 2026-08-27 | 48.01 | 48.05 | 47.95 | 48.02 | +0.271% | 7,802 | +0.354% |
| 2026-08-26 | 47.90 | 47.94 | 47.83 | 47.89 | +0.073% | 12,263 | +0.626% |
| 2026-08-25 | 47.91 | 47.91 | 47.80 | 47.85 | +0.126% | 7,076 | +0.700% |
| 2026-08-24 | 47.75 | 47.92 | 47.74 | 47.80 | -0.136% | 7,250 | +0.826% |
| 2026-08-21 | 47.96 | 47.96 | 47.79 | 47.86 | +0.252% | 120,575 | +0.689% |
| 2026-08-20 | 47.78 | 47.91 | 47.74 | 47.74 | -0.408% | 18,242 | +0.943% |
| 2026-08-19 | 48.00 | 48.00 | 47.91 | 47.94 | +0.072% | 7,065 | +0.530% |
| 2026-08-18 | 47.94 | 47.94 | 47.87 | 47.90 | -0.233% | 4,340 | +0.602% |
| 2026-08-17 | 48.07 | 48.11 | 48.00 | 48.01 | -0.190% | 5,002 | +0.367% |
| 2026-08-14 | 48.12 | 48.15 | 48.10 | 48.10 | -0.043% | 2,159 | +0.177% |
| 2026-08-13 | 48.07 | 48.13 | 48.07 | 48.13 | +0.261% | 1,579 | +0.133% |
| 2026-08-12 | 47.92 | 48.05 | 47.92 | 48.00 | +0.147% | 7,601 | +0.395% |
| 2026-08-11 | 47.97 | 47.98 | 47.89 | 47.93 | -0.115% | 2,529 | +0.543% |
| 2026-08-10 | 48.01 | 48.02 | 47.98 | 47.99 | +0.005% | 3,202 | +0.427% |
| 2026-08-07 | 47.99 | 48.01 | 47.95 | 47.98 | +0.320% | 2,550 | +0.431% |
| 2026-08-06 | 47.84 | 47.92 | 47.83 | 47.83 | -0.217% | 3,721 | +0.753% |
| 2026-08-05 | 48.01 | 48.02 | 47.92 | 47.93 | +0.071% | 2,558 | +0.534% |
| 2026-08-04 | 47.71 | 47.97 | 47.70 | 47.90 | +0.727% | 7,250 | +0.605% |
| 2026-08-03 | 47.51 | 47.61 | 47.48 | 47.55 | +0.617% | 18,077 | +1.337% |
| 2026-07-31 | 47.26 | 47.27 | 46.95 | 47.26 | +0.398% | 6,618 | +1.962% |
| 2026-07-30 | 46.70 | 47.08 | 46.70 | 47.08 | +0.933% | 7,602 | +2.369% |
| 2026-07-29 | 46.84 | 47.05 | 46.64 | 46.64 | -0.827% | 6,340 | +3.323% |
| 2026-07-28 | 46.92 | 47.11 | 46.91 | 47.03 | +0.194% | 9,214 | +2.469% |
| 2026-07-27 | 47.00 | 47.02 | 46.85 | 46.94 | -0.069% | 5,852 | +2.668% |
| 2026-07-24 | 46.94 | 47.08 | 46.94 | 46.97 | +0.064% | 4,107 | +2.597% |
| 2026-07-23 | 46.95 | 46.99 | 46.86 | 46.94 | -0.611% | 9,625 | +2.663% |
| 2026-07-22 | 47.18 | 47.30 | 47.18 | 47.23 | -0.045% | 9,668 | +2.036% |
| 2026-07-21 | 47.13 | 47.26 | 47.13 | 47.25 | +0.425% | 7,145 | +1.989% |
| 2026-07-20 | 47.12 | 47.15 | 47.05 | 47.05 | -0.085% | 18,867 | +2.423% |
| 2026-07-17 | 46.98 | 47.20 | 46.97 | 47.09 | -0.507% | 22,382 | +2.336% |
| 2026-07-16 | 47.30 | 47.42 | 47.25 | 47.33 | -0.211% | 14,324 | +1.817% |
| 2026-07-15 | 47.44 | 47.45 | 47.31 | 47.43 | +0.190% | 3,699 | +1.602% |
| 2026-07-14 | 47.23 | 47.34 | 47.22 | 47.34 | +0.254% | 18,937 | +1.796% |
| 2026-07-13 | 47.34 | 47.34 | 47.19 | 47.22 | -0.306% | 10,671 | +2.054% |
| 2026-07-10 | 47.30 | 47.37 | 47.30 | 47.37 | +0.255% | 2,041 | +1.742% |
| 2026-07-09 | 47.12 | 47.30 | 47.12 | 47.24 | +0.392% | 3,587 | +2.002% |
| 2026-07-08 | 46.99 | 47.06 | 46.89 | 47.06 | -0.127% | 7,817 | +2.401% |
| 2026-07-07 | 47.15 | 47.19 | 47.09 | 47.12 | -0.338% | 7,227 | +2.271% |
| 2026-07-06 | 47.19 | 47.28 | 47.19 | 47.28 | +0.446% | 14,152 | +1.925% |
| 2026-07-02 | 47.17 | 47.21 | 46.94 | 47.07 | -0.085% | 6,420 | +2.379% |
| 2026-07-01 | 47.10 | 47.18 | 47.01 | 47.11 | -0.021% | 7,671 | +2.293% |
| 2026-06-30 | 46.88 | 47.12 | 46.88 | 47.12 | +0.491% | 2,527 | +2.271% |
| 2026-06-29 | 46.84 | 46.89 | 46.78 | 46.89 | +1.165% | 4,438 | +2.772% |
| 2026-06-26 | 46.55 | 46.77 | 46.35 | 46.35 | -0.658% | 6,619 | +3.970% |
| 2026-06-25 | 46.71 | 46.81 | 46.66 | 46.66 | -0.060% | 3,451 | +3.285% |
| 2026-06-24 | 46.76 | 46.88 | 46.62 | 46.69 | -0.160% | 77,280 | +3.223% |
| 2026-06-23 | 46.85 | 46.87 | 46.71 | 46.76 | -0.564% | 11,595 | +3.058% |
| 2026-06-22 | 47.18 | 47.18 | 47.01 | 47.02 | -0.191% | 80,695 | +2.477% |
| 2026-06-18 | 47.04 | 47.14 | 47.02 | 47.12 | +0.523% | 4,976 | +2.282% |
| 2026-06-17 | 47.16 | 47.21 | 46.86 | 46.87 | -0.690% | 14,287 | +2.816% |
| 2026-06-16 | 47.28 | 47.29 | 47.13 | 47.20 | -0.157% | 6,820 | +2.107% |
| 2026-06-15 | 47.22 | 47.31 | 47.22 | 47.27 | +0.825% | 21,717 | +1.946% |
| 2026-06-12 | 46.82 | 46.91 | 46.74 | 46.88 | +0.199% | 23,214 | +2.788% |
| 2026-06-11 | 46.51 | 46.84 | 46.38 | 46.79 | +0.847% | 141,896 | +2.992% |
| 2026-06-10 | 46.64 | 46.70 | 46.35 | 46.40 | -0.675% | 22,185 | +3.864% |
| 2026-06-09 | 47.02 | 47.02 | 46.33 | 46.71 | -0.230% | 22,951 | +3.164% |
| 2026-06-08 | 46.99 | 47.00 | 46.80 | 46.82 | +0.097% | 26,139 | +2.926% |
| 2026-06-05 | 47.08 | 47.22 | 46.70 | 46.77 | -1.194% | 23,227 | +3.026% |
| 2026-06-04 | 47.20 | 47.35 | 47.16 | 47.34 | +0.212% | 6,897 | +1.796% |
| 2026-06-03 | 47.34 | 47.34 | 47.23 | 47.24 | -0.295% | 111,674 | +2.011% |
| 2026-06-02 | 47.21 | 47.39 | 47.21 | 47.38 | +0.084% | 50,999 | +1.710% |
| 2026-06-01 | 47.29 | 47.38 | 47.24 | 47.34 | +0.021% | 52,615 | +1.796% |
| 2026-05-29 | 47.29 | 47.34 | 47.23 | 47.33 | +0.212% | 41,530 | +1.817% |
| 2026-05-28 | 47.14 | 47.24 | 47.06 | 47.23 | +0.255% | 20,086 | +2.033% |
| 2026-05-27 | 47.22 | 47.22 | 47.04 | 47.11 | +0.064% | 88,878 | +2.293% |
| 2026-05-26 | 47.05 | 47.12 | 47.01 | 47.08 | +0.277% | 35,561 | +2.358% |
| 2026-05-22 | 46.90 | 47.03 | 46.89 | 46.95 | +0.128% | 54,272 | +2.641% |
| 2026-05-21 | 46.77 | 46.91 | 46.72 | 46.89 | +0.107% | 142,550 | +2.772% |
| 2026-05-20 | 46.70 | 46.84 | 46.63 | 46.84 | +0.537% | 163,884 | +2.882% |
| 2026-05-19 | 46.65 | 46.73 | 46.52 | 46.59 | -0.342% | 97,164 | +3.434% |
| 2026-05-18 | 46.98 | 46.98 | 46.57 | 46.75 | -0.043% | 387,701 | +3.080% |
| 2026-05-15 | 46.64 | 46.78 | 46.64 | 46.77 | +0.043% | 147,055 | +3.036% |
| 2026-05-14 | 46.71 | 46.76 | 46.66 | 46.75 | +0.021% | 160,067 | +3.080% |
| 2026-05-13 | 46.75 | 46.76 | 46.68 | 46.74 | +0.107% | 45,379 | +3.102% |
| 2026-05-12 | 46.67 | 46.73 | 46.65 | 46.69 | -0.043% | 10,321 | +3.213% |
| 2026-05-11 | 46.69 | 46.72 | 46.67 | 46.71 | -0.021% | 5,222 | +3.168% |
| 2026-05-08 | 46.74 | 46.74 | 46.67 | 46.72 | +0.096% | 17,264 | +3.146% |
| 2026-05-07 | 46.63 | 46.70 | 46.63 | 46.67 | -0.032% | 12,641 | +3.246% |
| 2026-05-06 | 46.72 | 46.72 | 46.64 | 46.69 | +0.064% | 25,206 | +3.213% |
| 2026-05-05 | 46.72 | 46.72 | 46.63 | 46.66 | +0.054% | 8,064 | +3.279% |
| 2026-05-04 | 46.67 | 46.67 | 46.59 | 46.63 | -0.011% | 12,726 | +3.334% |
| 2026-05-01 | 46.65 | 46.65 | 46.61 | 46.64 | +0.032% | 2,198 | +3.323% |
| 2026-04-30 | 46.59 | 46.63 | 46.59 | 46.63 | +0.075% | 3,305 | +3.357% |
| 2026-04-29 | 46.61 | 46.61 | 46.53 | 46.59 | +0.043% | 15,979 | +3.434% |
| 2026-04-28 | 46.48 | 46.58 | 46.45 | 46.57 | +0.043% | 19,673 | +3.479% |
| 2026-04-27 | 46.47 | 46.57 | 46.47 | 46.55 | +0.043% | 39,393 | +3.523% |
| 2026-04-24 | 46.49 | 46.56 | 46.47 | 46.53 | +0.151% | 9,407 | +3.568% |
| 2026-04-23 | 46.43 | 46.53 | 46.43 | 46.46 | -0.022% | 8,211 | +3.724% |
| 2026-04-22 | 46.42 | 46.50 | 46.42 | 46.47 | +0.151% | 6,995 | +3.701% |
| 2026-04-21 | 46.51 | 46.51 | 46.37 | 46.40 | -0.086% | 3,724 | +3.858% |
| 2026-04-20 | 46.51 | 46.51 | 46.41 | 46.44 | -0.022% | 21,593 | +3.769% |
| 2026-04-17 | 46.44 | 46.46 | 46.41 | 46.45 | +0.183% | 12,708 | +3.746% |
| 2026-04-16 | 46.46 | 46.46 | 46.34 | 46.37 | +0.070% | 6,090 | +3.936% |
| 2026-04-15 | 46.36 | 46.36 | 46.32 | 46.33 | +0.200% | 1,317 | +4.009% |
| 2026-04-14 | 46.28 | 46.31 | 46.24 | 46.24 | +0.205% | 6,224 | +4.217% |
| 2026-04-13 | 46.01 | 46.15 | 45.99 | 46.15 | +0.294% | 5,289 | +4.431% |
| 2026-04-10 | 46.11 | 46.11 | 45.98 | 46.01 | +0.011% | 3,947 | +4.738% |
| 2026-04-09 | 45.86 | 46.01 | 45.86 | 46.01 | +0.393% | 5,366 | +4.749% |
| 2026-04-08 | 45.88 | 45.90 | 45.80 | 45.83 | +1.172% | 2,498 | +5.161% |
| 2026-04-07 | 45.19 | 45.29 | 45.08 | 45.29 | -0.051% | 1,399 | +6.393% |
| 2026-04-06 | 45.32 | 45.32 | 45.25 | 45.32 | +0.295% | 15,939 | +6.339% |
| 2026-04-02 | 45.00 | 45.18 | 45.00 | 45.18 | +0.084% | 2,374 | +6.652% |
| 2026-04-01 | 45.16 | 45.27 | 45.15 | 45.15 | +0.486% | 1,066 | +6.741% |
| 2026-03-31 | 44.53 | 45.08 | 44.51 | 44.93 | +1.731% | 7,222 | +7.261% |
| 2026-03-30 | 44.56 | 44.56 | 44.16 | 44.16 | -0.133% | 7,158 | +9.117% |
| 2026-03-27 | 44.42 | 44.46 | 44.22 | 44.22 | -1.018% | 2,692 | +8.972% |
| 2026-03-26 | 44.97 | 45.05 | 44.68 | 44.68 | -0.946% | 5,388 | +7.863% |
| 2026-03-25 | 45.26 | 45.26 | 45.06 | 45.10 | +0.317% | 1,697 | +6.843% |
| 2026-03-24 | 45.00 | 45.07 | 44.96 | 44.96 | -0.264% | 3,090 | +7.182% |
| 2026-03-23 | 45.24 | 45.26 | 45.02 | 45.08 | +0.603% | 6,515 | +6.899% |
| 2026-03-20 | 44.92 | 44.94 | 44.73 | 44.81 | -0.577% | 5,816 | +7.543% |
| 2026-03-19 | 45.01 | 45.15 | 44.94 | 45.07 | -0.159% | 18,190 | +6.923% |
| 2026-03-18 | 45.31 | 45.31 | 45.14 | 45.14 | -0.603% | 1,797 | +6.752% |
| 2026-03-17 | 45.43 | 45.44 | 45.40 | 45.42 | +0.278% | 4,445 | +6.109% |
| 2026-03-16 | 45.18 | 45.33 | 45.18 | 45.29 | +0.644% | 3,978 | +6.403% |
| 2026-03-13 | 45.19 | 45.19 | 45.00 | 45.00 | -0.222% | 11,855 | +7.089% |
| 2026-03-12 | 45.31 | 45.31 | 45.10 | 45.10 | -0.617% | 5,172 | +6.851% |
| 2026-03-11 | 45.41 | 45.45 | 45.38 | 45.38 | +0.044% | 4,799 | +6.192% |
| 2026-03-10 | 45.37 | 45.56 | 45.36 | 45.36 | -0.088% | 8,672 | +6.239% |
| 2026-03-09 | 45.06 | 45.43 | 44.97 | 45.40 | +0.442% | 88,238 | +6.145% |
| 2026-03-06 | 45.24 | 45.34 | 45.20 | 45.20 | -0.747% | 9,848 | +6.615% |
| 2026-03-05 | 45.62 | 45.62 | 45.35 | 45.54 | -0.088% | 8,084 | +5.819% |
| 2026-03-04 | 45.46 | 45.64 | 45.46 | 45.58 | +0.275% | 14,233 | +5.726% |
| 2026-03-03 | 45.34 | 45.51 | 45.17 | 45.45 | -0.274% | 18,603 | +6.017% |
| 2026-03-02 | 45.46 | 45.64 | 45.46 | 45.58 | -0.022% | 6,074 | +5.726% |
| 2026-02-27 | 45.52 | 45.60 | 45.48 | 45.59 | -0.131% | 43,755 | +5.703% |
| 2026-02-26 | 45.66 | 45.66 | 45.57 | 45.65 | -0.109% | 21,895 | +5.564% |
| 2026-02-25 | 45.72 | 45.72 | 45.64 | 45.70 | +0.307% | 17,885 | +5.449% |
| 2026-02-24 | 45.45 | 45.60 | 45.45 | 45.56 | +0.330% | 12,347 | +5.773% |
| 2026-02-23 | 45.55 | 45.55 | 45.41 | 45.41 | -0.351% | 15,417 | +6.122% |
| 2026-02-20 | 45.44 | 45.60 | 45.44 | 45.57 | +0.110% | 5,284 | +5.749% |
| 2026-02-19 | 45.45 | 45.52 | 45.42 | 45.52 | +0.044% | 7,322 | +5.866% |
| 2026-02-18 | 45.48 | 45.58 | 45.48 | 45.50 | +0.154% | 3,706 | +5.912% |
| 2026-02-17 | 45.37 | 45.48 | 45.32 | 45.43 | +0.110% | 7,947 | +6.075% |
| 2026-02-13 | 45.34 | 45.50 | 45.34 | 45.38 | +0.066% | 9,798 | +6.192% |
| 2026-02-12 | 45.63 | 45.63 | 45.35 | 45.35 | -0.570% | 4,459 | +6.262% |
| 2026-02-11 | 45.71 | 45.71 | 45.57 | 45.61 | +0.043% | 6,550 | +5.657% |
| 2026-02-10 | 45.62 | 45.62 | 45.59 | 45.59 | -0.043% | 1,240 | +5.702% |
| 2026-02-09 | 45.51 | 45.64 | 45.51 | 45.61 | +0.154% | 2,401 | +5.657% |
| 2026-02-06 | 45.39 | 45.54 | 45.39 | 45.54 | +0.727% | 5,158 | +5.820% |
| 2026-02-05 | 45.24 | 45.27 | 45.19 | 45.21 | -0.459% | 4,372 | +6.589% |
| 2026-02-04 | 45.46 | 45.49 | 45.36 | 45.42 | -0.132% | 8,138 | +6.099% |
| 2026-02-03 | 45.56 | 45.59 | 45.38 | 45.48 | -0.270% | 9,343 | +5.959% |
| 2026-02-02 | 45.53 | 45.60 | 45.53 | 45.60 | +0.261% | 3,394 | +5.673% |
| 2026-01-30 | 45.56 | 45.56 | 45.45 | 45.48 | -0.050% | 6,237 | +5.949% |
| 2026-01-29 | 45.47 | 45.51 | 45.38 | 45.51 | -0.080% | 1,486 | +5.896% |
| 2026-01-28 | 45.55 | 45.55 | 45.52 | 45.54 | -0.014% | 2,064 | +5.811% |
| 2026-01-27 | 45.53 | 45.56 | 45.53 | 45.55 | +0.088% | 11,296 | +5.796% |
| 2026-01-26 | 45.50 | 45.55 | 45.48 | 45.51 | +0.144% | 17,364 | +5.889% |
| 2026-01-23 | 45.48 | 45.49 | 45.44 | 45.44 | -0.011% | 1,687 | +6.042% |
| 2026-01-22 | 45.43 | 45.46 | 45.43 | 45.45 | +0.197% | 38,869 | +6.030% |
| 2026-01-21 | 45.22 | 45.36 | 45.22 | 45.36 | +0.532% | 1,294 | +6.239% |
| 2026-01-20 | 45.26 | 45.28 | 45.09 | 45.12 | -0.726% | 17,355 | +6.804% |
| 2026-01-16 | 45.41 | 45.45 | 45.41 | 45.45 | +0.072% | 3,582 | +6.029% |
| 2026-01-15 | 45.43 | 45.48 | 45.42 | 45.42 | +0.094% | 10,908 | +6.105% |
| 2026-01-14 | 45.33 | 45.39 | 45.31 | 45.37 | -0.141% | 2,489 | +6.204% |
| 2026-01-13 | 45.46 | 45.46 | 45.41 | 45.44 | -0.091% | 6,568 | +6.055% |
| 2026-01-12 | 45.42 | 45.49 | 45.42 | 45.48 | +0.042% | 5,750 | +5.959% |
| 2026-01-09 | 45.35 | 45.46 | 45.35 | 45.46 | +0.199% | 2,829 | +6.004% |
| 2026-01-08 | 45.40 | 45.40 | 45.32 | 45.37 | +0.056% | 7,700 | +6.215% |
| 2026-01-07 | 45.38 | 45.42 | 45.32 | 45.34 | -0.056% | 5,902 | +6.275% |
| 2026-01-06 | 45.37 | 45.40 | 45.37 | 45.37 | +0.089% | 2,192 | +6.215% |
| 2026-01-05 | 45.34 | 45.34 | 45.29 | 45.33 | +0.133% | 1,821 | +6.309% |
| 2026-01-02 | 45.24 | 45.27 | 45.22 | 45.27 | +0.068% | 2,280 | +6.450% |
| 2025-12-31 | 45.27 | 45.28 | 45.24 | 45.24 | -0.134% | 1,241 | +6.523% |
| 2025-12-30 | 45.31 | 45.32 | 45.25 | 45.30 | +0.059% | 12,039 | +6.380% |
| 2025-12-29 | 45.22 | 45.28 | 45.22 | 45.27 | -0.126% | 1,852 | +6.443% |
| 2025-12-26 | 45.28 | 45.33 | 45.28 | 45.33 | +0.066% | 3,942 | +6.309% |
| 2025-12-24 | 45.30 | 45.30 | 45.30 | 45.30 | +0.144% | 1,731 | +6.380% |
| 2025-12-23 | 45.17 | 45.27 | 45.17 | 45.23 | +0.122% | 3,963 | +6.533% |
| 2025-12-22 | 45.16 | 45.20 | 45.15 | 45.18 | +0.289% | 2,071 | +6.662% |
| 2025-12-19 | 45.06 | 45.28 | 44.97 | 45.05 | +0.334% | 9,814 | +6.970% |
| 2025-12-18 | 44.94 | 44.98 | 44.88 | 44.90 | +0.201% | 3,750 | +7.327% |
| 2025-12-17 | 44.93 | 44.93 | 44.80 | 44.81 | -0.245% | 3,702 | +7.543% |
| 2025-12-16 | 44.93 | 44.95 | 44.87 | 44.92 | 0.000% | 4,985 | +7.280% |
| 2025-12-15 | 44.96 | 44.96 | 44.90 | 44.92 | +0.022% | 1,925 | +7.280% |
| 2025-12-12 | 45.00 | 45.00 | 44.91 | 44.91 | -0.222% | 3,782 | +7.303% |
| 2025-12-11 | 44.97 | 45.03 | 44.97 | 45.01 | +0.089% | 2,413 | +7.065% |
| 2025-12-10 | 44.91 | 45.00 | 44.88 | 44.97 | +0.223% | 10,008 | +7.160% |
| 2025-12-09 | 44.92 | 44.94 | 44.87 | 44.87 | 0.000% | 3,826 | +7.399% |
| 2025-12-08 | 44.92 | 44.92 | 44.86 | 44.87 | -0.067% | 2,316 | +7.399% |
| 2025-12-05 | 45.02 | 45.02 | 44.89 | 44.90 | +0.008% | 4,439 | +7.327% |
| 2025-12-04 | 44.89 | 44.91 | 44.84 | 44.90 | -0.030% | 8,614 | +7.336% |
| 2025-12-03 | 44.83 | 44.91 | 44.81 | 44.91 | +0.246% | 11,269 | +7.303% |
| 2025-12-02 | 44.84 | 44.84 | 44.77 | 44.80 | +0.063% | 5,610 | +7.567% |
| 2025-12-01 | 44.82 | 44.85 | 44.77 | 44.77 | -0.091% | 4,387 | +7.635% |
| 2025-11-28 | 44.81 | 44.81 | 44.81 | 44.81 | +0.095% | 341 | +7.537% |
| 2025-11-26 | 44.70 | 44.77 | 44.70 | 44.77 | +0.308% | 14,829 | +7.639% |
| 2025-11-25 | 44.49 | 44.64 | 44.49 | 44.63 | +0.325% | 4,707 | +7.970% |
| 2025-11-24 | 44.41 | 44.49 | 44.41 | 44.49 | +0.668% | 2,208 | +8.321% |
| 2025-11-21 | 44.10 | 44.36 | 44.05 | 44.19 | +0.387% | 6,220 | +9.045% |
| 2025-11-20 | 44.41 | 44.45 | 44.02 | 44.02 | -0.552% | 7,890 | +9.467% |
| 2025-11-19 | 44.29 | 44.31 | 44.20 | 44.27 | +0.099% | 7,349 | +8.863% |
| 2025-11-18 | 44.26 | 44.28 | 44.22 | 44.22 | -0.197% | 674 | +8.971% |
| 2025-11-17 | 44.50 | 44.50 | 44.29 | 44.31 | -0.346% | 6,146 | +8.756% |
| 2025-11-14 | 44.38 | 44.50 | 44.38 | 44.46 | -0.081% | 2,877 | +8.380% |
| 2025-11-13 | 44.52 | 44.56 | 44.50 | 44.50 | -0.353% | 4,870 | +8.292% |
| 2025-11-12 | 44.66 | 44.66 | 44.66 | 44.66 | +0.019% | 660 | +7.910% |
| 2025-11-11 | 44.60 | 44.65 | 44.60 | 44.65 | +0.002% | 963 | +7.930% |
| 2025-11-10 | 44.58 | 44.65 | 44.58 | 44.65 | +0.511% | 4,114 | +7.932% |
| 2025-11-07 | 44.30 | 44.42 | 44.29 | 44.42 | +0.014% | 1,417 | +8.484% |
| 2025-11-06 | 44.48 | 44.48 | 44.37 | 44.41 | -0.349% | 17,415 | +8.500% |
| 2025-11-05 | 44.59 | 44.63 | 44.53 | 44.57 | +0.208% | 8,094 | +8.121% |
| 2025-11-04 | 44.60 | 44.62 | 44.44 | 44.48 | -0.297% | 18,595 | +8.345% |
| 2025-11-03 | 44.59 | 44.63 | 44.55 | 44.61 | +0.114% | 3,262 | +8.023% |
| 2025-10-31 | 44.61 | 44.68 | 44.56 | 44.56 | -0.056% | 7,656 | +8.146% |
| 2025-10-30 | 44.70 | 44.70 | 44.57 | 44.58 | -0.168% | 8,021 | +8.086% |
| 2025-10-29 | 44.69 | 44.78 | 44.64 | 44.66 | -0.156% | 6,151 | +7.904% |
| 2025-10-28 | 44.68 | 44.73 | 44.68 | 44.73 | +0.067% | 3,139 | +7.735% |
| 2025-10-27 | 44.67 | 44.75 | 44.67 | 44.70 | +0.191% | 2,249 | +7.808% |
| 2025-10-24 | 44.58 | 44.62 | 44.58 | 44.61 | +0.253% | 832 | +8.013% |
| 2025-10-23 | 44.38 | 44.51 | 44.38 | 44.50 | +0.298% | 1,945 | +8.287% |
| 2025-10-22 | 44.47 | 44.49 | 44.33 | 44.37 | -0.311% | 4,691 | +8.609% |
| 2025-10-21 | 44.44 | 44.51 | 44.42 | 44.51 | +0.197% | 13,107 | +8.271% |
| 2025-10-20 | 44.41 | 44.48 | 44.41 | 44.42 | +0.300% | 8,346 | +8.484% |
| 2025-10-17 | 44.29 | 44.30 | 44.28 | 44.29 | +0.291% | 2,488 | +8.810% |
| 2025-10-16 | 44.35 | 44.38 | 44.13 | 44.16 | -0.274% | 4,119 | +9.127% |
| 2025-10-15 | 44.37 | 44.41 | 44.28 | 44.28 | +0.106% | 3,567 | +8.828% |
| 2025-10-14 | 44.07 | 44.23 | 44.07 | 44.23 | -0.111% | 3,019 | +8.943% |
| 2025-10-13 | 44.21 | 44.30 | 44.21 | 44.28 | +0.593% | 6,707 | +8.822% |
| 2025-10-10 | 44.47 | 44.47 | 44.02 | 44.02 | -0.917% | 4,640 | +9.467% |
| 2025-10-09 | 44.43 | 44.43 | 44.36 | 44.43 | -0.090% | 9,001 | +8.463% |
| 2025-10-08 | 44.43 | 44.47 | 44.40 | 44.47 | +0.158% | 4,414 | +8.365% |
| 2025-10-07 | 44.45 | 44.45 | 44.34 | 44.40 | -0.135% | 7,806 | +8.536% |
| 2025-10-06 | 44.39 | 44.46 | 44.39 | 44.46 | +0.176% | 9,788 | +8.390% |
| 2025-10-03 | 44.45 | 44.45 | 44.37 | 44.38 | -0.000% | 10,150 | +8.580% |
| 2025-10-02 | 44.44 | 44.44 | 44.33 | 44.38 | -0.015% | 6,702 | +8.580% |
| 2025-10-01 | 44.31 | 44.41 | 44.31 | 44.39 | +0.154% | 18,061 | +8.563% |
| 2025-09-30 | 44.30 | 44.32 | 44.25 | 44.32 | +0.079% | 11,325 | +8.731% |
| 2025-09-29 | 44.36 | 44.36 | 44.27 | 44.29 | +0.047% | 9,002 | +8.817% |
| 2025-09-26 | 44.27 | 44.27 | 44.16 | 44.26 | +0.218% | 5,833 | +8.868% |
| 2025-09-25 | 44.13 | 44.17 | 44.07 | 44.17 | -0.015% | 9,695 | +9.105% |
| 2025-09-24 | 44.23 | 44.25 | 44.13 | 44.18 | -0.067% | 6,695 | +9.088% |
| 2025-09-23 | 44.30 | 44.30 | 44.19 | 44.20 | -0.181% | 5,214 | +9.015% |
| 2025-09-22 | 44.25 | 44.30 | 44.25 | 44.28 | +0.044% | 954 | +8.818% |
| 2025-09-19 | 44.23 | 44.27 | 44.23 | 44.27 | +0.239% | 5,763 | +8.866% |
| 2025-09-18 | 44.21 | 44.27 | 44.16 | 44.16 | +0.159% | 9,579 | +9.126% |
| 2025-09-17 | 44.15 | 44.17 | 44.05 | 44.09 | -0.068% | 11,381 | +9.299% |
| 2025-09-16 | 44.14 | 44.15 | 44.12 | 44.12 | -0.045% | 2,388 | +9.225% |
| 2025-09-15 | 44.15 | 44.19 | 44.13 | 44.14 | +0.052% | 3,384 | +9.175% |
| 2025-09-12 | 44.10 | 44.14 | 44.10 | 44.12 | +0.062% | 1,401 | +9.232% |
| 2025-09-11 | 44.10 | 44.15 | 44.08 | 44.09 | +0.273% | 15,106 | +9.299% |
| 2025-09-10 | 44.09 | 44.09 | 43.96 | 43.97 | +0.021% | 31,776 | +9.597% |
| 2025-09-09 | 43.91 | 44.02 | 43.90 | 43.96 | +0.035% | 14,105 | +9.621% |
| 2025-09-08 | 43.93 | 43.96 | 43.92 | 43.95 | +0.125% | 1,316 | +9.660% |
| 2025-09-05 | 44.00 | 44.00 | 43.84 | 43.89 | 0.000% | 4,843 | +9.797% |
| 2025-09-04 | 43.75 | 43.89 | 43.75 | 43.89 | +0.309% | 2,493 | +9.797% |
| 2025-09-03 | 43.72 | 43.80 | 43.67 | 43.75 | +0.103% | 5,775 | +10.136% |
| 2025-09-02 | 43.49 | 43.71 | 43.49 | 43.71 | -0.091% | 146,649 | +10.249% |
| 2025-08-29 | 43.70 | 43.77 | 43.70 | 43.75 | -0.222% | 7,176 | +10.149% |
| 2025-08-28 | 43.81 | 43.86 | 43.81 | 43.85 | -0.006% | 8,818 | +9.904% |
| 2025-08-27 | 43.73 | 43.85 | 43.73 | 43.85 | +0.163% | 4,246 | +9.897% |
| 2025-08-26 | 43.78 | 43.78 | 43.71 | 43.78 | +0.203% | 4,857 | +10.076% |
| 2025-08-25 | 43.73 | 43.74 | 43.69 | 43.69 | -0.183% | 3,524 | +10.300% |
| 2025-08-22 | 43.71 | 43.79 | 43.71 | 43.77 | +0.649% | 12,868 | +10.098% |
| 2025-08-21 | 43.49 | 43.51 | 43.46 | 43.49 | -0.235% | 6,480 | +10.813% |
| 2025-08-20 | 43.54 | 43.59 | 43.48 | 43.59 | +0.050% | 15,618 | +10.553% |
| 2025-08-19 | 43.68 | 43.68 | 43.55 | 43.57 | -0.250% | 3,877 | +10.608% |
| 2025-08-18 | 43.68 | 43.68 | 43.65 | 43.68 | +0.042% | 1,302 | +10.331% |
| 2025-08-15 | 43.66 | 43.70 | 43.66 | 43.66 | -0.208% | 2,673 | +10.378% |
| 2025-08-14 | 43.69 | 43.75 | 43.68 | 43.75 | +0.112% | 2,433 | +10.149% |
| 2025-08-13 | 43.71 | 43.73 | 43.66 | 43.70 | +0.132% | 9,015 | +10.272% |
| 2025-08-12 | 43.54 | 43.64 | 43.54 | 43.64 | +0.410% | 15,810 | +10.418% |
| 2025-08-11 | 43.49 | 43.55 | 43.47 | 43.47 | -0.037% | 17,797 | +10.870% |
| 2025-08-08 | 43.50 | 43.52 | 43.47 | 43.48 | +0.333% | 3,031 | +10.830% |
| 2025-08-07 | 43.45 | 43.45 | 43.28 | 43.34 | -0.055% | 2,879 | +11.199% |
| 2025-08-06 | 43.24 | 43.38 | 43.24 | 43.36 | +0.297% | 7,337 | +11.138% |
| 2025-08-05 | 43.35 | 43.35 | 43.21 | 43.23 | -0.180% | 3,728 | +11.468% |
| 2025-08-04 | 43.25 | 43.31 | 43.24 | 43.31 | +0.549% | 8,042 | +11.267% |
| 2025-08-01 | 43.11 | 43.17 | 43.00 | 43.07 | -0.453% | 10,325 | +11.878% |
| 2025-07-31 | 43.42 | 43.42 | 43.25 | 43.27 | -0.144% | 1,128 | +11.372% |
| 2025-07-30 | 43.38 | 43.40 | 43.27 | 43.33 | -0.072% | 5,854 | +11.211% |
| 2025-07-29 | 43.43 | 43.45 | 43.36 | 43.36 | -0.108% | 5,331 | +11.131% |
| 2025-07-28 | 43.40 | 43.43 | 43.37 | 43.41 | +0.043% | 9,594 | +11.011% |
| 2025-07-25 | 43.31 | 43.41 | 43.31 | 43.39 | +0.126% | 4,478 | +11.059% |
| 2025-07-24 | 43.30 | 43.35 | 43.30 | 43.34 | +0.058% | 1,473 | +11.199% |
| 2025-07-23 | 43.22 | 43.31 | 43.18 | 43.31 | +0.286% | 7,328 | +11.264% |
| 2025-07-22 | 43.24 | 43.24 | 43.08 | 43.19 | +0.181% | 3,591 | +11.582% |
| 2025-07-21 | 43.21 | 43.24 | 43.11 | 43.11 | -0.032% | 7,018 | +11.784% |
| 2025-07-18 | 43.09 | 43.14 | 43.06 | 43.12 | +0.019% | 129,256 | +11.748% |
| 2025-07-17 | 43.07 | 43.12 | 43.03 | 43.12 | +0.217% | 2,690 | +11.769% |
| 2025-07-16 | 43.10 | 43.10 | 42.88 | 43.02 | +0.053% | 7,268 | +12.011% |
| 2025-07-15 | 43.05 | 43.06 | 42.96 | 43.00 | +0.046% | 11,785 | +12.070% |
| 2025-07-14 | 42.98 | 43.06 | 42.95 | 42.98 | -0.072% | 15,704 | +12.122% |
| 2025-07-11 | 42.98 | 43.05 | 42.94 | 43.01 | -0.063% | 5,910 | +12.041% |
| 2025-07-10 | 43.01 | 43.09 | 42.98 | 43.04 | +0.158% | 4,859 | +11.971% |
| 2025-07-09 | 43.07 | 43.07 | 42.91 | 42.97 | +0.175% | 2,944 | +12.148% |
| 2025-07-08 | 42.91 | 42.94 | 42.82 | 42.90 | +0.045% | 6,900 | +12.344% |
| 2025-07-07 | 42.99 | 43.08 | 42.81 | 42.88 | -0.382% | 9,424 | +12.394% |
| 2025-07-03 | 43.00 | 43.07 | 42.97 | 43.04 | +0.313% | 12,121 | +11.966% |
| 2025-07-02 | 42.77 | 42.92 | 42.77 | 42.91 | +0.153% | 3,316 | +12.317% |
| 2025-07-01 | 42.74 | 42.88 | 42.74 | 42.84 | +0.070% | 37,084 | +12.488% |
| 2025-06-30 | 42.81 | 43.08 | 42.73 | 42.81 | +0.155% | 12,424 | +12.567% |
| 2025-06-27 | 42.74 | 42.79 | 42.66 | 42.74 | +0.192% | 13,330 | +12.741% |
| 2025-06-26 | 42.63 | 42.70 | 42.60 | 42.66 | +0.364% | 7,401 | +12.958% |
| 2025-06-25 | 42.49 | 42.52 | 42.43 | 42.51 | +0.005% | 6,060 | +13.369% |
| 2025-06-24 | 42.47 | 42.54 | 42.42 | 42.51 | +0.651% | 8,835 | +13.375% |
| 2025-06-23 | 42.02 | 42.32 | 41.97 | 42.23 | +0.439% | 8,669 | +14.113% |
| 2025-06-20 | 42.28 | 42.28 | 42.05 | 42.05 | -0.091% | 13,963 | +14.614% |
| 2025-06-18 | 42.12 | 42.23 | 42.05 | 42.08 | +0.003% | 6,924 | +14.509% |
| 2025-06-17 | 42.13 | 42.18 | 42.03 | 42.08 | -0.343% | 17,868 | +14.512% |
| 2025-06-16 | 42.21 | 42.32 | 42.21 | 42.23 | +0.506% | 74,158 | +14.119% |
| 2025-06-13 | 42.18 | 42.21 | 41.99 | 42.02 | -0.627% | 17,665 | +14.697% |
| 2025-06-12 | 42.22 | 42.31 | 42.14 | 42.28 | +0.142% | 27,225 | +13.978% |
| 2025-06-11 | 42.27 | 42.31 | 42.13 | 42.22 | +0.024% | 18,411 | +14.140% |
| 2025-06-10 | 42.15 | 42.24 | 42.11 | 42.21 | +0.181% | 10,403 | +14.168% |
| 2025-06-09 | 42.15 | 42.20 | 42.10 | 42.13 | +0.011% | 10,212 | +14.375% |
| 2025-06-06 | 42.15 | 42.18 | 42.05 | 42.13 | +0.450% | 24,134 | +14.387% |
| 2025-06-05 | 42.00 | 42.11 | 41.88 | 41.94 | -0.262% | 149,276 | +14.902% |
| 2025-06-04 | 42.09 | 42.10 | 42.02 | 42.05 | +0.028% | 15,888 | +14.602% |
| 2025-06-03 | 41.86 | 42.24 | 41.86 | 42.04 | +0.234% | 40,925 | +14.634% |
| 2025-06-02 | 41.80 | 41.94 | 41.61 | 41.94 | +0.167% | 242,488 | +14.902% |
| 2025-05-30 | 41.78 | 41.87 | 41.63 | 41.87 | +0.048% | 12,979 | +15.094% |
| 2025-05-29 | 41.92 | 41.92 | 41.67 | 41.85 | +0.372% | 29,706 | +15.149% |
| 2025-05-28 | 41.85 | 41.85 | 41.70 | 41.70 | -0.240% | 16,216 | +15.577% |
| 2025-05-27 | 41.70 | 41.83 | 41.70 | 41.80 | +0.882% | 13,673 | +15.300% |
| 2025-05-23 | 41.33 | 41.55 | 41.33 | 41.43 | -0.169% | 32,727 | +16.317% |
| 2025-05-22 | 41.54 | 41.66 | 41.50 | 41.50 | -0.133% | 121,327 | +16.120% |
| 2025-05-21 | 41.77 | 41.86 | 41.51 | 41.56 | -0.633% | 55,337 | +15.966% |
| 2025-05-20 | 41.83 | 41.91 | 41.74 | 41.82 | -0.286% | 90,112 | +15.232% |
| 2025-05-19 | 41.71 | 41.95 | 37.16 | 41.94 | +0.024% | 342,566 | +14.902% |
| 2025-05-16 | 41.61 | 41.93 | 41.61 | 41.93 | +0.915% | 302,076 | +14.930% |
| 2025-05-15 | 41.34 | 41.67 | 41.28 | 41.55 | +0.293% | 29,095 | +15.981% |
| 2025-05-14 | 41.47 | 41.48 | 41.33 | 41.43 | +0.073% | 14,329 | +16.321% |
| 2025-05-13 | 41.19 | 41.52 | 41.19 | 41.40 | +0.903% | 7,038 | +16.406% |
| 2025-05-12 | 40.94 | 41.07 | 40.73 | 41.03 | +3.112% | 15,942 | +17.456% |
| 2025-05-09 | 39.93 | 39.93 | 39.68 | 39.79 | -0.126% | 6,203 | +21.112% |
| 2025-05-08 | 39.77 | 40.20 | 39.77 | 39.84 | +0.619% | 3,870 | +20.959% |
| 2025-05-07 | 39.45 | 39.59 | 39.31 | 39.59 | +0.277% | 6,222 | +21.707% |
| 2025-05-06 | 39.47 | 39.62 | 39.37 | 39.49 | -0.645% | 9,332 | +22.044% |
| 2025-05-05 | 39.74 | 39.94 | 39.74 | 39.74 | -0.637% | 7,512 | +21.257% |
| 2025-05-02 | 39.74 | 40.13 | 39.74 | 40.00 | +1.325% | 12,624 | +20.485% |
| 2025-05-01 | 39.41 | 39.70 | 39.41 | 39.47 | +0.592% | 6,034 | +22.081% |
| 2025-04-30 | 38.79 | 39.24 | 38.48 | 39.24 | +0.182% | 11,875 | +22.803% |
| 2025-04-29 | 38.89 | 39.22 | 38.84 | 39.17 | +0.436% | 8,823 | +23.027% |
| 2025-04-28 | 39.09 | 39.09 | 38.70 | 39.00 | +0.000% | 2,315 | +23.564% |
| 2025-04-25 | 38.61 | 39.00 | 38.61 | 39.00 | +0.669% | 1,220 | +23.564% |
| 2025-04-24 | 38.15 | 38.74 | 38.15 | 38.74 | +1.625% | 6,374 | +24.391% |
| 2025-04-23 | 38.42 | 38.54 | 38.01 | 38.12 | +1.311% | 9,864 | +26.412% |
| 2025-04-22 | 37.37 | 37.72 | 37.37 | 37.63 | +1.670% | 4,513 | +28.069% |
| 2025-04-21 | 37.12 | 37.12 | 36.76 | 37.01 | -1.778% | 4,218 | +30.208% |
| 2025-04-17 | 37.74 | 37.82 | 37.60 | 37.68 | +0.053% | 9,102 | +27.893% |
| 2025-04-16 | 37.89 | 38.06 | 37.46 | 37.66 | -1.731% | 7,435 | +27.960% |
| 2025-04-15 | 38.64 | 38.65 | 38.23 | 38.32 | -0.252% | 12,300 | +25.746% |
| 2025-04-14 | 38.65 | 38.67 | 38.29 | 38.42 | 0.000% | 12,124 | +25.429% |