DOCT
FT Vest U.S. Equity Deep Buffer ETF - October
stockBATSETF
At CloseOct 2, 2026
48.14USD+0.169%(+0.08)7,038
After-hoursOct 2, 2026 4:10:30 PM EDT
48.14USD+0.250%(+0.12)
DOCT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.20 | 48.20 | 48.09 | 48.14 | +0.169% | 7,038 | 0.000% |
| 2026-10-01 | 47.99 | 48.08 | 47.97 | 48.06 | +0.029% | 8,709 | +0.169% |
| 2026-09-30 | 48.08 | 48.11 | 48.03 | 48.05 | +0.032% | 6,025 | +0.197% |
| 2026-09-29 | 48.05 | 48.06 | 47.99 | 48.03 | +0.079% | 6,771 | +0.229% |
| 2026-09-28 | 48.06 | 48.09 | 47.99 | 47.99 | -0.141% | 19,121 | +0.308% |
| 2026-09-25 | 48.03 | 48.06 | 47.99 | 48.06 | +0.125% | 5,189 | +0.166% |
| 2026-09-24 | 47.98 | 48.04 | 47.98 | 48.00 | +0.010% | 2,365 | +0.292% |
| 2026-09-23 | 48.04 | 48.05 | 47.97 | 47.99 | -0.104% | 4,010 | +0.302% |
| 2026-09-22 | 48.10 | 48.10 | 47.99 | 48.05 | +0.042% | 10,348 | +0.198% |
| 2026-09-21 | 47.94 | 48.03 | 47.94 | 48.02 | +0.271% | 14,686 | +0.239% |
| 2026-09-18 | 47.77 | 47.93 | 47.77 | 47.90 | +0.075% | 12,172 | +0.512% |
| 2026-09-17 | 47.95 | 47.95 | 47.77 | 47.86 | +0.512% | 21,622 | +0.587% |
| 2026-09-16 | 47.79 | 47.80 | 47.55 | 47.62 | -0.147% | 9,531 | +1.103% |
| 2026-09-15 | 47.72 | 47.72 | 47.64 | 47.69 | -0.167% | 16,510 | +0.954% |
| 2026-09-14 | 47.68 | 47.81 | 47.68 | 47.77 | -0.052% | 3,625 | +0.785% |
| 2026-09-11 | 47.84 | 47.84 | 47.74 | 47.79 | +0.368% | 3,382 | +0.732% |
| 2026-09-10 | 47.56 | 47.67 | 47.56 | 47.62 | -0.199% | 4,983 | +1.103% |
| 2026-09-09 | 47.80 | 47.80 | 47.65 | 47.71 | -0.136% | 2,692 | +0.901% |
| 2026-09-08 | 47.77 | 47.77 | 47.74 | 47.77 | -0.073% | 1,869 | +0.764% |
| 2026-09-04 | 47.72 | 47.83 | 47.72 | 47.81 | +0.031% | 3,420 | +0.690% |
| 2026-09-03 | 47.76 | 47.81 | 47.76 | 47.80 | +0.220% | 4,560 | +0.722% |
| 2026-09-02 | 47.64 | 47.72 | 47.64 | 47.69 | +0.187% | 7,723 | +0.944% |
| 2026-09-01 | 47.69 | 47.70 | 47.57 | 47.60 | -0.144% | 5,296 | +1.132% |
| 2026-08-31 | 47.77 | 47.77 | 47.64 | 47.67 | -0.074% | 5,000 | +0.986% |
| 2026-08-28 | 47.76 | 47.76 | 47.70 | 47.71 | -0.010% | 2,087 | +0.912% |
| 2026-08-27 | 47.62 | 47.76 | 47.62 | 47.71 | +0.157% | 7,419 | +0.901% |
| 2026-08-26 | 47.67 | 47.67 | 47.58 | 47.63 | +0.158% | 15,636 | +1.060% |
| 2026-08-25 | 47.66 | 47.66 | 47.56 | 47.56 | +0.021% | 4,009 | +1.220% |
| 2026-08-24 | 47.67 | 47.67 | 47.53 | 47.55 | -0.022% | 3,848 | +1.241% |
| 2026-08-21 | 47.64 | 47.64 | 47.53 | 47.56 | +0.108% | 5,349 | +1.218% |
| 2026-08-20 | 47.55 | 47.55 | 47.46 | 47.51 | -0.158% | 8,394 | +1.327% |
| 2026-08-19 | 47.51 | 47.63 | 47.51 | 47.59 | +0.137% | 9,939 | +1.166% |
| 2026-08-18 | 47.61 | 47.61 | 47.48 | 47.52 | -0.021% | 8,549 | +1.305% |
| 2026-08-17 | 47.57 | 47.60 | 47.53 | 47.53 | -0.147% | 12,972 | +1.283% |
| 2026-08-14 | 47.62 | 47.63 | 47.60 | 47.60 | +0.042% | 710 | +1.134% |
| 2026-08-13 | 47.61 | 47.61 | 47.55 | 47.58 | +0.095% | 3,138 | +1.177% |
| 2026-08-12 | 47.50 | 47.59 | 47.48 | 47.53 | +0.105% | 7,958 | +1.273% |
| 2026-08-11 | 47.53 | 47.56 | 47.45 | 47.48 | -0.021% | 4,850 | +1.379% |
| 2026-08-10 | 47.40 | 47.55 | 47.40 | 47.49 | +0.053% | 5,511 | +1.358% |
| 2026-08-07 | 47.49 | 47.49 | 47.44 | 47.47 | +0.190% | 1,830 | +1.411% |
| 2026-08-06 | 47.48 | 47.48 | 47.38 | 47.38 | -0.088% | 3,097 | +1.604% |
| 2026-08-05 | 47.42 | 47.46 | 47.37 | 47.42 | +0.024% | 15,396 | +1.515% |
| 2026-08-04 | 47.18 | 47.41 | 47.18 | 47.41 | +0.350% | 13,145 | +1.539% |
| 2026-08-03 | 47.21 | 47.29 | 47.19 | 47.24 | +0.386% | 4,839 | +1.894% |
| 2026-07-31 | 47.05 | 47.06 | 46.76 | 47.06 | +0.466% | 9,277 | +2.288% |
| 2026-07-30 | 46.78 | 46.84 | 46.67 | 46.84 | +0.633% | 5,443 | +2.764% |
| 2026-07-29 | 46.70 | 46.84 | 46.52 | 46.55 | -0.596% | 17,830 | +3.415% |
| 2026-07-28 | 46.70 | 46.85 | 46.70 | 46.83 | +0.170% | 8,449 | +2.798% |
| 2026-07-27 | 46.91 | 46.91 | 46.65 | 46.75 | +0.095% | 8,266 | +2.973% |
| 2026-07-24 | 46.72 | 46.90 | 46.67 | 46.71 | +0.033% | 3,814 | +3.071% |
| 2026-07-23 | 46.70 | 46.75 | 46.60 | 46.69 | -0.490% | 5,231 | +3.106% |
| 2026-07-22 | 46.94 | 46.96 | 46.88 | 46.92 | +0.064% | 8,536 | +2.600% |
| 2026-07-21 | 46.88 | 46.96 | 46.82 | 46.89 | +0.299% | 11,277 | +2.666% |
| 2026-07-20 | 46.83 | 46.85 | 46.74 | 46.75 | -0.053% | 8,326 | +2.973% |
| 2026-07-17 | 46.66 | 46.87 | 46.66 | 46.77 | -0.278% | 3,059 | +2.919% |
| 2026-07-16 | 46.90 | 47.01 | 46.90 | 46.91 | -0.160% | 4,079 | +2.632% |
| 2026-07-15 | 47.01 | 47.03 | 46.92 | 46.98 | +0.129% | 6,812 | +2.468% |
| 2026-07-14 | 48.42 | 48.42 | 46.86 | 46.92 | +0.171% | 22,804 | +2.600% |
| 2026-07-13 | 46.82 | 46.90 | 46.82 | 46.84 | -0.267% | 3,000 | +2.776% |
| 2026-07-10 | 46.89 | 46.97 | 46.89 | 46.97 | +0.267% | 2,136 | +2.502% |
| 2026-07-09 | 46.72 | 46.87 | 46.72 | 46.84 | +0.193% | 2,941 | +2.775% |
| 2026-07-08 | 46.61 | 46.75 | 46.57 | 46.75 | -0.032% | 12,496 | +2.973% |
| 2026-07-07 | 46.88 | 46.88 | 46.70 | 46.76 | -0.171% | 3,392 | +2.941% |
| 2026-07-06 | 46.82 | 46.84 | 46.63 | 46.84 | +0.396% | 71,555 | +2.764% |
| 2026-07-02 | 46.74 | 46.76 | 46.58 | 46.66 | -0.064% | 6,998 | +3.172% |
| 2026-07-01 | 46.63 | 46.75 | 46.56 | 46.69 | +0.021% | 4,110 | +3.106% |
| 2026-06-30 | 46.58 | 46.70 | 46.58 | 46.68 | +0.344% | 98,247 | +3.128% |
| 2026-06-29 | 46.40 | 46.54 | 46.38 | 46.52 | +0.464% | 1,982 | +3.482% |
| 2026-06-26 | 46.27 | 46.35 | 46.27 | 46.30 | +0.054% | 8,829 | +3.963% |
| 2026-06-25 | 46.40 | 46.44 | 46.26 | 46.28 | -0.065% | 19,404 | +4.019% |
| 2026-06-24 | 46.37 | 46.39 | 46.29 | 46.31 | -0.073% | 8,643 | +3.952% |
| 2026-06-23 | 46.35 | 46.43 | 46.31 | 46.34 | -0.421% | 7,969 | +3.875% |
| 2026-06-22 | 46.64 | 46.64 | 46.51 | 46.54 | -0.128% | 39,388 | +3.438% |
| 2026-06-18 | 46.57 | 46.62 | 46.53 | 46.60 | +0.430% | 37,528 | +3.305% |
| 2026-06-17 | 46.60 | 46.64 | 46.38 | 46.40 | -0.476% | 8,102 | +3.750% |
| 2026-06-16 | 46.71 | 46.72 | 46.59 | 46.62 | -0.063% | 4,419 | +3.256% |
| 2026-06-15 | 46.65 | 46.69 | 46.58 | 46.65 | +0.619% | 6,300 | +3.191% |
| 2026-06-12 | 46.23 | 46.36 | 46.00 | 46.36 | +0.183% | 6,678 | +3.830% |
| 2026-06-11 | 45.99 | 46.28 | 45.97 | 46.28 | +0.664% | 9,100 | +4.020% |
| 2026-06-10 | 46.20 | 46.20 | 45.92 | 45.97 | -0.537% | 5,776 | +4.711% |
| 2026-06-09 | 46.40 | 46.40 | 45.87 | 46.22 | -0.081% | 5,865 | +4.149% |
| 2026-06-08 | 46.35 | 46.39 | 46.26 | 46.26 | -0.029% | 11,546 | +4.064% |
| 2026-06-05 | 46.63 | 46.63 | 46.27 | 46.27 | -0.757% | 4,348 | +4.034% |
| 2026-06-04 | 46.49 | 46.67 | 46.49 | 46.63 | +0.207% | 5,842 | +3.246% |
| 2026-06-03 | 46.62 | 46.62 | 46.53 | 46.53 | -0.204% | 3,101 | +3.460% |
| 2026-06-02 | 46.66 | 46.66 | 46.59 | 46.63 | +0.032% | 2,810 | +3.249% |
| 2026-06-01 | 46.59 | 46.61 | 46.55 | 46.61 | +0.054% | 1,393 | +3.283% |
| 2026-05-29 | 46.50 | 46.63 | 46.50 | 46.59 | +0.183% | 9,713 | +3.338% |
| 2026-05-28 | 46.38 | 46.59 | 46.38 | 46.50 | +0.129% | 6,728 | +3.527% |
| 2026-05-27 | 46.46 | 46.46 | 46.42 | 46.44 | +0.043% | 8,259 | +3.661% |
| 2026-05-26 | 46.44 | 46.47 | 46.37 | 46.42 | +0.274% | 4,429 | +3.705% |
| 2026-05-22 | 46.28 | 46.34 | 46.23 | 46.29 | +0.050% | 5,893 | +3.989% |
| 2026-05-21 | 46.15 | 46.31 | 46.12 | 46.27 | +0.087% | 10,293 | +4.041% |
| 2026-05-20 | 46.16 | 46.23 | 46.10 | 46.23 | +0.380% | 23,313 | +4.132% |
| 2026-05-19 | 46.02 | 46.15 | 46.02 | 46.06 | -0.141% | 18,070 | +4.527% |
| 2026-05-18 | 46.08 | 46.15 | 46.02 | 46.12 | -0.012% | 12,767 | +4.380% |
| 2026-05-15 | 46.10 | 46.21 | 46.10 | 46.13 | -0.208% | 2,975 | +4.368% |
| 2026-05-14 | 46.11 | 46.33 | 46.11 | 46.22 | +0.114% | 20,637 | +4.150% |
| 2026-05-13 | 46.10 | 46.19 | 46.10 | 46.17 | +0.160% | 3,249 | +4.269% |
| 2026-05-12 | 45.94 | 46.11 | 45.94 | 46.09 | +0.054% | 12,005 | +4.436% |
| 2026-05-11 | 46.00 | 46.14 | 46.00 | 46.07 | +0.033% | 12,047 | +4.493% |
| 2026-05-08 | 46.12 | 46.56 | 46.03 | 46.05 | +0.239% | 14,361 | +4.527% |
| 2026-05-07 | 45.97 | 46.08 | 45.92 | 45.95 | -0.174% | 9,805 | +4.777% |
| 2026-05-06 | 45.96 | 46.02 | 45.90 | 46.02 | +0.469% | 22,373 | +4.595% |
| 2026-05-05 | 45.70 | 45.84 | 45.70 | 45.81 | +0.372% | 8,208 | +5.086% |
| 2026-05-04 | 45.78 | 45.78 | 45.60 | 45.64 | -0.251% | 9,563 | +5.478% |
| 2026-05-01 | 45.79 | 45.82 | 45.72 | 45.75 | +0.208% | 10,878 | +5.213% |
| 2026-04-30 | 45.45 | 45.70 | 45.45 | 45.66 | +0.430% | 8,930 | +5.431% |
| 2026-04-29 | 45.54 | 45.54 | 45.39 | 45.46 | -0.035% | 12,045 | +5.885% |
| 2026-04-28 | 45.40 | 45.50 | 45.40 | 45.48 | -0.154% | 8,979 | +5.849% |
| 2026-04-27 | 45.54 | 45.58 | 45.50 | 45.55 | +0.077% | 9,473 | +5.686% |
| 2026-04-24 | 45.43 | 45.54 | 45.42 | 45.52 | +0.341% | 8,230 | +5.767% |
| 2026-04-23 | 45.36 | 45.48 | 45.25 | 45.36 | -0.088% | 17,475 | +6.129% |
| 2026-04-22 | 45.36 | 45.43 | 45.36 | 45.40 | +0.309% | 18,175 | +6.035% |
| 2026-04-21 | 45.46 | 45.46 | 45.22 | 45.26 | -0.199% | 4,673 | +6.363% |
| 2026-04-20 | 45.45 | 45.45 | 45.29 | 45.35 | -0.099% | 21,195 | +6.152% |
| 2026-04-17 | 45.38 | 45.45 | 45.35 | 45.40 | +0.509% | 54,575 | +6.047% |
| 2026-04-16 | 45.22 | 45.22 | 45.07 | 45.16 | +0.100% | 43,964 | +6.587% |
| 2026-04-15 | 44.96 | 45.12 | 44.96 | 45.12 | +0.347% | 3,524 | +6.693% |
| 2026-04-14 | 44.83 | 45.00 | 44.83 | 44.96 | +0.553% | 14,585 | +7.063% |
| 2026-04-13 | 44.38 | 44.72 | 44.38 | 44.72 | +0.521% | 6,167 | +7.656% |
| 2026-04-10 | 44.52 | 44.63 | 44.44 | 44.49 | -0.079% | 6,337 | +8.216% |
| 2026-04-09 | 44.38 | 44.52 | 44.30 | 44.52 | +0.293% | 4,448 | +8.131% |
| 2026-04-08 | 44.35 | 44.39 | 44.29 | 44.39 | +1.509% | 8,352 | +8.448% |
| 2026-04-07 | 43.57 | 43.73 | 43.57 | 43.73 | -0.035% | 6,590 | +10.085% |
| 2026-04-06 | 43.59 | 43.75 | 43.59 | 43.75 | +0.211% | 9,137 | +10.046% |
| 2026-04-02 | 43.31 | 43.65 | 43.31 | 43.65 | -0.016% | 3,840 | +10.279% |
| 2026-04-01 | 43.64 | 43.73 | 43.59 | 43.66 | +0.534% | 9,746 | +10.261% |
| 2026-03-31 | 43.10 | 43.43 | 43.07 | 43.43 | +1.472% | 2,682 | +10.850% |
| 2026-03-30 | 43.11 | 43.11 | 42.76 | 42.80 | -0.307% | 8,497 | +12.481% |
| 2026-03-27 | 43.05 | 43.13 | 42.86 | 42.93 | -0.832% | 5,398 | +12.136% |
| 2026-03-26 | 43.51 | 43.60 | 43.26 | 43.29 | -0.805% | 6,792 | +11.204% |
| 2026-03-25 | 43.66 | 43.73 | 43.59 | 43.64 | +0.278% | 4,699 | +10.309% |
| 2026-03-24 | 43.55 | 43.62 | 43.44 | 43.52 | -0.298% | 9,526 | +10.616% |
| 2026-03-23 | 43.76 | 43.82 | 43.59 | 43.65 | +0.669% | 3,232 | +10.286% |
| 2026-03-20 | 43.54 | 43.55 | 43.08 | 43.36 | -0.664% | 26,267 | +11.024% |
| 2026-03-19 | 43.59 | 43.78 | 43.54 | 43.65 | -0.182% | 16,172 | +10.286% |
| 2026-03-18 | 43.89 | 43.94 | 43.73 | 43.73 | -0.794% | 5,848 | +10.085% |
| 2026-03-17 | 44.06 | 44.12 | 43.92 | 44.08 | +0.319% | 2,397 | +9.211% |
| 2026-03-16 | 44.00 | 44.03 | 43.93 | 43.94 | +0.505% | 8,679 | +9.558% |
| 2026-03-13 | 43.97 | 43.97 | 43.72 | 43.72 | -0.457% | 7,323 | +10.112% |
| 2026-03-12 | 43.99 | 44.06 | 43.84 | 43.92 | -0.723% | 3,172 | +9.608% |
| 2026-03-11 | 44.21 | 44.29 | 44.13 | 44.24 | +0.034% | 5,755 | +8.816% |
| 2026-03-10 | 44.20 | 44.40 | 44.17 | 44.22 | +0.011% | 24,524 | +8.853% |
| 2026-03-09 | 43.77 | 44.30 | 43.75 | 44.22 | +0.328% | 19,745 | +8.865% |
| 2026-03-06 | 44.04 | 44.18 | 44.04 | 44.08 | -0.664% | 11,359 | +9.222% |
| 2026-03-05 | 44.47 | 44.47 | 44.20 | 44.37 | -0.359% | 7,608 | +8.497% |
| 2026-03-04 | 44.33 | 44.53 | 44.33 | 44.53 | +0.475% | 5,502 | +8.107% |
| 2026-03-03 | 44.08 | 44.34 | 43.95 | 44.32 | -0.405% | 24,999 | +8.620% |
| 2026-03-02 | 44.44 | 44.62 | 44.37 | 44.50 | +0.067% | 16,281 | +8.180% |
| 2026-02-27 | 44.44 | 44.49 | 44.42 | 44.47 | -0.266% | 11,817 | +8.253% |
| 2026-02-26 | 44.65 | 44.66 | 44.45 | 44.59 | -0.226% | 7,279 | +7.964% |
| 2026-02-25 | 44.69 | 44.73 | 44.63 | 44.69 | +0.427% | 20,428 | +7.720% |
| 2026-02-24 | 44.32 | 44.55 | 44.32 | 44.50 | +0.406% | 6,189 | +8.180% |
| 2026-02-23 | 44.43 | 44.43 | 44.30 | 44.32 | -0.539% | 19,599 | +8.619% |
| 2026-02-20 | 44.45 | 44.58 | 44.43 | 44.56 | +0.383% | 12,224 | +8.034% |
| 2026-02-19 | 44.45 | 44.45 | 44.33 | 44.39 | -0.240% | 16,191 | +8.448% |
| 2026-02-18 | 44.46 | 44.55 | 44.44 | 44.50 | +0.399% | 4,269 | +8.187% |
| 2026-02-17 | 44.21 | 44.38 | 44.16 | 44.32 | +0.090% | 5,672 | +8.619% |
| 2026-02-13 | 44.34 | 44.46 | 44.27 | 44.28 | -0.011% | 3,896 | +8.717% |
| 2026-02-12 | 44.65 | 44.70 | 44.28 | 44.28 | -0.729% | 17,149 | +8.705% |
| 2026-02-11 | 44.82 | 44.82 | 44.60 | 44.61 | -0.090% | 5,497 | +7.913% |
| 2026-02-10 | 44.73 | 44.74 | 44.65 | 44.65 | -0.201% | 26,462 | +7.816% |
| 2026-02-09 | 44.56 | 44.74 | 44.56 | 44.74 | +0.265% | 3,640 | +7.599% |
| 2026-02-06 | 44.39 | 44.62 | 44.38 | 44.62 | +1.045% | 18,195 | +7.885% |
| 2026-02-05 | 44.23 | 44.29 | 44.12 | 44.16 | -0.601% | 28,596 | +9.013% |
| 2026-02-04 | 44.48 | 44.52 | 44.37 | 44.43 | -0.164% | 3,604 | +8.358% |
| 2026-02-03 | 44.69 | 44.77 | 44.43 | 44.50 | -0.447% | 9,810 | +8.180% |
| 2026-02-02 | 44.48 | 44.73 | 44.48 | 44.70 | +0.269% | 8,896 | +7.696% |
| 2026-01-30 | 44.58 | 44.69 | 44.49 | 44.58 | -0.237% | 5,610 | +7.986% |
| 2026-01-29 | 44.57 | 44.69 | 44.46 | 44.69 | -0.098% | 12,026 | +7.729% |
| 2026-01-28 | 44.70 | 44.73 | 44.65 | 44.73 | 0.000% | 4,950 | +7.624% |
| 2026-01-27 | 44.59 | 44.73 | 44.59 | 44.73 | +0.134% | 10,465 | +7.624% |
| 2026-01-26 | 44.59 | 44.68 | 44.59 | 44.67 | +0.247% | 58,429 | +7.768% |
| 2026-01-23 | 44.46 | 44.57 | 44.46 | 44.56 | 0.000% | 11,451 | +8.034% |
| 2026-01-22 | 44.42 | 44.58 | 44.42 | 44.56 | +0.451% | 13,014 | +8.034% |
| 2026-01-21 | 44.28 | 44.45 | 44.19 | 44.36 | +0.544% | 6,857 | +8.521% |
| 2026-01-20 | 44.35 | 44.35 | 44.12 | 44.12 | -1.016% | 7,765 | +9.112% |
| 2026-01-16 | 44.58 | 44.61 | 44.51 | 44.57 | -0.038% | 4,798 | +8.003% |
| 2026-01-15 | 44.65 | 44.68 | 44.56 | 44.59 | +0.247% | 29,938 | +7.961% |
| 2026-01-14 | 44.52 | 44.53 | 44.40 | 44.48 | -0.224% | 11,246 | +8.228% |
| 2026-01-13 | 44.63 | 44.63 | 44.54 | 44.58 | -0.268% | 10,783 | +7.986% |
| 2026-01-12 | 44.56 | 44.70 | 44.56 | 44.70 | +0.202% | 12,682 | +7.696% |
| 2026-01-09 | 44.52 | 44.66 | 44.46 | 44.61 | +0.292% | 6,762 | +7.914% |
| 2026-01-08 | 44.51 | 44.51 | 44.42 | 44.48 | +0.067% | 7,413 | +8.229% |
| 2026-01-07 | 44.56 | 44.59 | 44.43 | 44.45 | -0.158% | 20,308 | +8.301% |
| 2026-01-06 | 44.38 | 44.53 | 44.38 | 44.52 | +0.269% | 4,951 | +8.130% |
| 2026-01-05 | 44.40 | 44.48 | 44.38 | 44.40 | +0.282% | 7,481 | +8.422% |
| 2026-01-02 | 44.28 | 44.33 | 44.22 | 44.28 | -0.032% | 7,525 | +8.728% |
| 2025-12-31 | 44.46 | 44.46 | 44.28 | 44.29 | -0.338% | 12,260 | +8.693% |
| 2025-12-30 | 44.41 | 44.45 | 44.38 | 44.44 | -0.022% | 8,241 | +8.326% |
| 2025-12-29 | 44.36 | 44.46 | 44.34 | 44.45 | -0.090% | 12,976 | +8.301% |
| 2025-12-26 | 44.46 | 44.49 | 44.44 | 44.49 | +0.104% | 13,551 | +8.204% |
| 2025-12-24 | 44.43 | 44.45 | 44.38 | 44.44 | +0.031% | 7,627 | +8.317% |
| 2025-12-23 | 44.29 | 44.44 | 44.29 | 44.43 | +0.289% | 19,043 | +8.350% |
| 2025-12-22 | 44.23 | 44.32 | 44.23 | 44.30 | +0.390% | 9,070 | +8.664% |
| 2025-12-19 | 44.07 | 44.18 | 44.07 | 44.13 | +0.336% | 13,931 | +9.087% |
| 2025-12-18 | 43.96 | 44.06 | 43.92 | 43.98 | +0.347% | 9,112 | +9.453% |
| 2025-12-17 | 44.03 | 44.04 | 43.78 | 43.83 | -0.490% | 14,303 | +9.833% |
| 2025-12-16 | 44.06 | 44.06 | 43.92 | 44.05 | -0.080% | 30,796 | +9.295% |
| 2025-12-15 | 44.17 | 44.17 | 44.04 | 44.08 | +0.025% | 3,609 | +9.208% |
| 2025-12-12 | 44.24 | 44.27 | 44.02 | 44.07 | -0.384% | 26,919 | +9.235% |
| 2025-12-11 | 44.15 | 44.27 | 44.11 | 44.24 | +0.044% | 11,473 | +8.816% |
| 2025-12-10 | 44.08 | 44.26 | 44.03 | 44.22 | +0.319% | 29,568 | +8.863% |
| 2025-12-09 | 44.12 | 44.16 | 44.07 | 44.08 | -0.068% | 12,799 | +9.211% |
| 2025-12-08 | 44.13 | 44.13 | 44.03 | 44.11 | -0.106% | 7,926 | +9.136% |
| 2025-12-05 | 44.20 | 44.24 | 44.13 | 44.16 | +0.143% | 8,078 | +9.020% |
| 2025-12-04 | 44.13 | 44.15 | 44.01 | 44.09 | +0.023% | 246,820 | +9.176% |
| 2025-12-03 | 44.04 | 44.13 | 43.99 | 44.08 | +0.141% | 5,621 | +9.201% |
| 2025-12-02 | 44.00 | 44.06 | 43.94 | 44.02 | +0.095% | 6,861 | +9.355% |
| 2025-12-01 | 43.94 | 44.06 | 43.94 | 43.98 | -0.162% | 13,038 | +9.459% |
| 2025-11-28 | 44.01 | 44.06 | 44.01 | 44.05 | +0.345% | 4,133 | +9.281% |
| 2025-11-26 | 43.92 | 44.01 | 43.88 | 43.90 | +0.183% | 64,645 | +9.658% |
| 2025-11-25 | 43.67 | 43.86 | 43.53 | 43.82 | +0.412% | 24,754 | +9.859% |
| 2025-11-24 | 43.43 | 43.65 | 43.43 | 43.64 | +0.845% | 43,870 | +10.312% |
| 2025-11-21 | 43.19 | 43.45 | 43.07 | 43.27 | +0.404% | 54,732 | +11.244% |
| 2025-11-20 | 43.69 | 43.77 | 43.08 | 43.10 | -0.684% | 27,702 | +11.694% |
| 2025-11-19 | 43.35 | 43.51 | 43.28 | 43.40 | +0.131% | 34,496 | +10.930% |
| 2025-11-18 | 43.33 | 43.44 | 43.21 | 43.34 | -0.276% | 36,713 | +11.075% |
| 2025-11-17 | 43.53 | 43.70 | 43.41 | 43.46 | -0.481% | 45,029 | +10.769% |
| 2025-11-14 | 43.48 | 43.76 | 43.39 | 43.67 | -0.160% | 29,603 | +10.236% |
| 2025-11-13 | 43.80 | 43.81 | 43.62 | 43.74 | -0.482% | 25,354 | +10.059% |
| 2025-11-12 | 43.97 | 43.98 | 43.91 | 43.95 | -0.019% | 19,094 | +9.529% |
| 2025-11-11 | 43.93 | 43.97 | 43.85 | 43.96 | +0.023% | 35,439 | +9.509% |
| 2025-11-10 | 43.89 | 43.96 | 43.76 | 43.95 | +0.666% | 30,356 | +9.534% |
| 2025-11-07 | 43.61 | 43.66 | 43.37 | 43.66 | -0.047% | 83,905 | +10.263% |
| 2025-11-06 | 43.76 | 43.76 | 43.59 | 43.68 | -0.342% | 40,281 | +10.211% |
| 2025-11-05 | 43.79 | 43.91 | 43.72 | 43.83 | +0.114% | 78,002 | +9.833% |
| 2025-11-04 | 43.79 | 43.88 | 43.72 | 43.78 | -0.500% | 99,738 | +9.959% |
| 2025-11-03 | 43.97 | 44.05 | 43.88 | 44.00 | +0.068% | 220,431 | +9.409% |
| 2025-10-31 | 44.01 | 44.02 | 43.84 | 43.97 | +0.091% | 45,482 | +9.484% |
| 2025-10-30 | 44.01 | 44.01 | 43.86 | 43.93 | -0.272% | 54,181 | +9.583% |
| 2025-10-29 | 44.13 | 44.18 | 43.99 | 44.05 | -0.113% | 69,498 | +9.285% |
| 2025-10-28 | 44.11 | 44.16 | 44.09 | 44.10 | 0.000% | 136,071 | +9.161% |
| 2025-10-27 | 44.06 | 44.10 | 44.04 | 44.10 | +0.444% | 53,220 | +9.161% |
| 2025-10-24 | 43.90 | 43.95 | 43.88 | 43.91 | +0.366% | 34,970 | +9.646% |
| 2025-10-23 | 43.60 | 43.81 | 43.60 | 43.74 | +0.224% | 65,282 | +10.047% |
| 2025-10-22 | 43.74 | 43.77 | 43.50 | 43.65 | -0.280% | 103,908 | +10.293% |
| 2025-10-21 | 43.76 | 43.80 | 43.70 | 43.77 | +0.023% | 171,357 | +9.984% |
| 2025-10-20 | 43.65 | 43.78 | 43.63 | 43.76 | +0.575% | 180,192 | +10.009% |
| 2025-10-17 | 43.46 | 43.53 | 43.42 | 43.51 | +0.283% | 432,110 | +10.641% |
| 2025-10-16 | 43.51 | 43.53 | 43.34 | 43.39 | -0.093% | 53,449 | +10.954% |
| 2025-10-15 | 43.45 | 43.46 | 43.34 | 43.43 | +0.175% | 11,763 | +10.851% |
| 2025-10-14 | 43.17 | 43.42 | 43.13 | 43.35 | -0.068% | 5,514 | +11.045% |
| 2025-10-13 | 43.28 | 43.40 | 43.28 | 43.38 | +0.857% | 18,490 | +10.970% |
| 2025-10-10 | 43.41 | 43.43 | 43.01 | 43.01 | -0.870% | 64,376 | +11.921% |
| 2025-10-09 | 43.42 | 43.42 | 43.36 | 43.39 | -0.045% | 11,231 | +10.948% |
| 2025-10-08 | 43.38 | 43.41 | 43.38 | 43.41 | +0.154% | 6,917 | +10.898% |
| 2025-10-07 | 43.39 | 43.39 | 43.32 | 43.34 | -0.049% | 21,388 | +11.068% |
| 2025-10-06 | 43.36 | 43.38 | 43.33 | 43.36 | +0.079% | 14,284 | +11.013% |
| 2025-10-03 | 43.34 | 43.35 | 43.31 | 43.33 | +0.046% | 2,459 | +11.101% |
| 2025-10-02 | 43.24 | 43.33 | 43.24 | 43.31 | +0.096% | 11,165 | +11.152% |
| 2025-10-01 | 43.18 | 43.27 | 43.18 | 43.27 | +0.151% | 21,853 | +11.259% |
| 2025-09-30 | 43.18 | 43.20 | 43.14 | 43.20 | +0.100% | 20,966 | +11.427% |
| 2025-09-29 | 43.24 | 43.24 | 43.14 | 43.16 | +0.086% | 11,499 | +11.538% |
| 2025-09-26 | 43.12 | 43.12 | 43.03 | 43.12 | +0.323% | 8,670 | +11.635% |
| 2025-09-25 | 43.00 | 43.02 | 42.93 | 42.98 | -0.169% | 17,798 | +11.995% |
| 2025-09-24 | 43.07 | 43.08 | 42.98 | 43.06 | +0.055% | 16,121 | +11.806% |
| 2025-09-23 | 43.09 | 43.14 | 43.00 | 43.03 | -0.217% | 55,586 | +11.867% |
| 2025-09-22 | 43.09 | 43.13 | 43.08 | 43.13 | +0.167% | 11,568 | +11.624% |
| 2025-09-19 | 43.03 | 43.06 | 43.00 | 43.05 | +0.161% | 10,166 | +11.810% |
| 2025-09-18 | 43.01 | 43.01 | 42.96 | 42.99 | +0.247% | 13,960 | +11.990% |
| 2025-09-17 | 42.93 | 42.93 | 42.84 | 42.88 | -0.016% | 5,080 | +12.267% |
| 2025-09-16 | 42.89 | 42.92 | 42.87 | 42.89 | -0.100% | 20,209 | +12.248% |
| 2025-09-15 | 42.89 | 42.93 | 42.88 | 42.93 | +0.170% | 4,022 | +12.136% |
| 2025-09-12 | 42.84 | 42.90 | 42.84 | 42.86 | -0.001% | 12,255 | +12.326% |
| 2025-09-11 | 42.82 | 42.86 | 42.81 | 42.86 | +0.362% | 1,761 | +12.325% |
| 2025-09-10 | 42.77 | 42.77 | 42.65 | 42.70 | +0.242% | 7,915 | +12.731% |
| 2025-09-09 | 42.64 | 42.64 | 42.54 | 42.60 | +0.115% | 11,772 | +13.005% |
| 2025-09-08 | 42.53 | 42.59 | 42.53 | 42.55 | +0.204% | 3,621 | +13.135% |
| 2025-09-05 | 42.62 | 42.62 | 42.36 | 42.46 | -0.115% | 13,520 | +13.366% |
| 2025-09-04 | 42.40 | 42.51 | 42.38 | 42.51 | +0.500% | 10,903 | +13.235% |
| 2025-09-03 | 42.27 | 42.33 | 42.18 | 42.30 | +0.327% | 13,605 | +13.802% |
| 2025-09-02 | 42.12 | 42.16 | 41.92 | 42.16 | -0.379% | 154,075 | +14.174% |
| 2025-08-29 | 42.43 | 42.43 | 42.28 | 42.32 | -0.364% | 86,244 | +13.742% |
| 2025-08-28 | 42.40 | 42.48 | 42.40 | 42.48 | +0.138% | 17,352 | +13.328% |
| 2025-08-27 | 42.32 | 42.42 | 42.32 | 42.42 | +0.260% | 15,254 | +13.484% |
| 2025-08-26 | 42.27 | 42.34 | 42.18 | 42.31 | +0.142% | 9,848 | +13.779% |
| 2025-08-25 | 42.37 | 42.37 | 42.19 | 42.25 | -0.126% | 13,845 | +13.941% |
| 2025-08-22 | 42.05 | 42.35 | 42.00 | 42.30 | +0.963% | 4,089 | +13.797% |
| 2025-08-21 | 41.90 | 41.97 | 41.86 | 41.90 | -0.262% | 14,743 | +14.893% |
| 2025-08-20 | 42.03 | 42.09 | 41.80 | 42.01 | -0.191% | 18,691 | +14.592% |
| 2025-08-19 | 42.20 | 42.25 | 42.02 | 42.09 | -0.369% | 6,945 | +14.373% |
| 2025-08-18 | 42.22 | 42.25 | 42.16 | 42.25 | +0.167% | 208,790 | +13.951% |
| 2025-08-15 | 42.22 | 42.22 | 42.18 | 42.18 | -0.244% | 9,184 | +14.141% |
| 2025-08-14 | 42.15 | 42.28 | 42.15 | 42.28 | +0.085% | 163,748 | +13.863% |
| 2025-08-13 | 42.22 | 42.25 | 42.13 | 42.24 | +0.249% | 9,576 | +13.959% |
| 2025-08-12 | 41.98 | 42.18 | 41.94 | 42.14 | +0.617% | 23,064 | +14.243% |
| 2025-08-11 | 41.94 | 42.02 | 41.85 | 41.88 | -0.044% | 94,167 | +14.947% |
| 2025-08-08 | 41.87 | 41.94 | 41.85 | 41.90 | +0.572% | 40,510 | +14.897% |
| 2025-08-07 | 41.86 | 41.89 | 41.58 | 41.66 | -0.162% | 34,988 | +15.554% |
| 2025-08-06 | 41.56 | 41.74 | 41.54 | 41.73 | +0.503% | 3,369 | +15.367% |
| 2025-08-05 | 41.71 | 41.76 | 41.51 | 41.52 | -0.410% | 74,128 | +15.948% |
| 2025-08-04 | 41.55 | 41.69 | 41.55 | 41.69 | +1.066% | 22,320 | +15.472% |
| 2025-08-01 | 41.22 | 41.37 | 41.12 | 41.25 | -0.991% | 12,299 | +16.703% |
| 2025-07-31 | 41.91 | 41.95 | 41.66 | 41.66 | -0.089% | 13,954 | +15.547% |
| 2025-07-30 | 41.82 | 41.85 | 41.65 | 41.70 | -0.208% | 13,093 | +15.444% |
| 2025-07-29 | 41.99 | 41.99 | 41.75 | 41.79 | -0.133% | 16,984 | +15.203% |
| 2025-07-28 | 41.83 | 41.87 | 41.79 | 41.84 | +0.044% | 29,379 | +15.050% |
| 2025-07-25 | 41.74 | 41.86 | 41.73 | 41.82 | +0.157% | 16,809 | +15.101% |
| 2025-07-24 | 41.71 | 41.78 | 41.70 | 41.76 | +0.178% | 49,488 | +15.282% |
| 2025-07-23 | 41.53 | 41.70 | 41.53 | 41.68 | +0.401% | 137,369 | +15.487% |
| 2025-07-22 | 41.47 | 41.55 | 41.37 | 41.52 | +0.094% | 16,725 | +15.949% |
| 2025-07-21 | 41.60 | 41.62 | 41.46 | 41.48 | +0.097% | 27,967 | +16.058% |
| 2025-07-18 | 41.47 | 41.50 | 41.36 | 41.44 | +0.003% | 9,490 | +16.170% |
| 2025-07-17 | 41.32 | 41.44 | 41.32 | 41.44 | +0.456% | 10,787 | +16.174% |
| 2025-07-16 | 41.33 | 41.33 | 41.12 | 41.25 | +0.194% | 4,350 | +16.703% |
| 2025-07-15 | 41.38 | 41.40 | 41.17 | 41.17 | -0.287% | 14,799 | +16.930% |
| 2025-07-14 | 41.19 | 41.32 | 41.18 | 41.29 | +0.111% | 3,222 | +16.593% |
| 2025-07-11 | 41.18 | 41.27 | 41.17 | 41.24 | -0.185% | 297,709 | +16.723% |
| 2025-07-10 | 41.22 | 41.32 | 41.22 | 41.32 | +0.181% | 7,263 | +16.507% |
| 2025-07-09 | 41.22 | 41.29 | 41.15 | 41.24 | +0.376% | 6,697 | +16.719% |
| 2025-07-08 | 41.05 | 41.15 | 41.05 | 41.09 | +0.022% | 8,993 | +17.157% |
| 2025-07-07 | 41.15 | 41.22 | 41.00 | 41.08 | -0.520% | 18,143 | +17.183% |
| 2025-07-03 | 41.18 | 41.32 | 41.18 | 41.30 | +0.446% | 11,123 | +16.574% |
| 2025-07-02 | 40.99 | 41.13 | 40.96 | 41.11 | +0.226% | 15,313 | +17.093% |
| 2025-07-01 | 40.91 | 41.05 | 40.90 | 41.02 | -0.118% | 21,617 | +17.358% |
| 2025-06-30 | 40.90 | 41.07 | 40.87 | 41.07 | +0.502% | 18,101 | +17.220% |
| 2025-06-27 | 40.73 | 40.94 | 40.67 | 40.86 | +0.309% | 14,789 | +17.808% |
| 2025-06-26 | 40.67 | 40.78 | 40.65 | 40.74 | +0.611% | 10,388 | +18.172% |
| 2025-06-25 | 40.59 | 40.59 | 40.46 | 40.49 | -0.081% | 6,576 | +18.894% |
| 2025-06-24 | 40.49 | 40.57 | 40.41 | 40.52 | +0.711% | 15,063 | +18.798% |
| 2025-06-23 | 40.07 | 40.24 | 39.88 | 40.24 | +0.642% | 17,368 | +19.642% |
| 2025-06-20 | 40.22 | 40.22 | 39.91 | 39.98 | -0.136% | 12,077 | +20.410% |
| 2025-06-18 | 40.04 | 40.18 | 40.03 | 40.03 | -0.004% | 6,895 | +20.246% |
| 2025-06-17 | 40.11 | 40.21 | 39.99 | 40.04 | -0.459% | 11,015 | +20.241% |
| 2025-06-16 | 40.10 | 40.35 | 40.10 | 40.22 | +0.678% | 7,379 | +19.689% |
| 2025-06-13 | 40.02 | 40.21 | 39.95 | 39.95 | -0.893% | 14,206 | +20.501% |
| 2025-06-12 | 40.09 | 40.31 | 40.09 | 40.31 | +0.383% | 3,549 | +19.424% |
| 2025-06-11 | 40.29 | 40.33 | 40.06 | 40.16 | -0.146% | 10,244 | +19.882% |
| 2025-06-10 | 40.08 | 40.25 | 40.08 | 40.22 | +0.245% | 8,125 | +19.706% |
| 2025-06-09 | 40.14 | 40.18 | 40.07 | 40.12 | +0.061% | 8,336 | +20.000% |
| 2025-06-06 | 40.02 | 40.16 | 40.02 | 40.09 | +0.557% | 7,823 | +20.073% |
| 2025-06-05 | 39.97 | 40.11 | 39.80 | 39.87 | -0.232% | 7,507 | +20.742% |
| 2025-06-04 | 40.06 | 40.06 | 39.92 | 39.96 | +0.012% | 5,059 | +20.462% |
| 2025-06-03 | 39.77 | 40.02 | 39.77 | 39.96 | +0.410% | 5,991 | +20.477% |
| 2025-06-02 | 39.60 | 39.83 | 39.60 | 39.80 | +0.196% | 5,287 | +20.970% |
| 2025-05-30 | 39.65 | 39.73 | 39.47 | 39.72 | -0.007% | 5,861 | +21.207% |
| 2025-05-29 | 39.69 | 39.83 | 39.63 | 39.72 | +0.379% | 8,300 | +21.198% |
| 2025-05-28 | 39.79 | 39.79 | 39.57 | 39.57 | -0.392% | 7,406 | +21.658% |
| 2025-05-27 | 39.51 | 39.77 | 39.51 | 39.73 | +1.201% | 8,465 | +21.180% |
| 2025-05-23 | 39.10 | 39.39 | 39.10 | 39.25 | -0.446% | 16,266 | +22.636% |
| 2025-05-22 | 39.43 | 39.62 | 39.38 | 39.43 | +0.076% | 19,222 | +22.090% |
| 2025-05-21 | 39.61 | 39.81 | 39.40 | 39.40 | -1.129% | 184,373 | +22.183% |
| 2025-05-20 | 39.83 | 39.90 | 39.70 | 39.85 | -0.075% | 199,764 | +20.803% |
| 2025-05-19 | 39.59 | 39.93 | 39.59 | 39.88 | +0.079% | 77,121 | +20.712% |
| 2025-05-16 | 39.69 | 39.86 | 39.69 | 39.85 | +0.349% | 68,236 | +20.807% |
| 2025-05-15 | 39.47 | 39.74 | 39.46 | 39.71 | +0.353% | 71,524 | +21.229% |
| 2025-05-14 | 39.58 | 39.62 | 39.50 | 39.57 | +0.102% | 14,852 | +21.657% |
| 2025-05-13 | 39.32 | 39.63 | 39.32 | 39.53 | +0.554% | 100,567 | +21.781% |
| 2025-05-12 | 39.20 | 39.33 | 39.16 | 39.31 | +1.701% | 13,571 | +22.456% |
| 2025-05-09 | 38.80 | 38.80 | 38.60 | 38.65 | -0.069% | 4,964 | +24.538% |
| 2025-05-08 | 38.67 | 38.89 | 38.62 | 38.68 | +0.371% | 16,943 | +24.453% |
| 2025-05-07 | 38.47 | 38.63 | 38.41 | 38.54 | +0.092% | 8,935 | +24.914% |
| 2025-05-06 | 38.44 | 38.57 | 38.44 | 38.50 | -0.351% | 4,977 | +25.029% |
| 2025-05-05 | 38.58 | 38.81 | 38.58 | 38.64 | -0.313% | 8,207 | +24.590% |
| 2025-05-02 | 38.64 | 38.86 | 38.64 | 38.76 | +0.717% | 8,544 | +24.200% |
| 2025-05-01 | 38.53 | 38.64 | 38.48 | 38.48 | +0.481% | 53,538 | +25.091% |
| 2025-04-30 | 38.49 | 38.49 | 37.97 | 38.30 | +0.041% | 10,966 | +25.692% |
| 2025-04-29 | 38.14 | 38.29 | 38.10 | 38.28 | +0.306% | 9,379 | +25.743% |
| 2025-04-28 | 38.24 | 38.26 | 37.97 | 38.17 | -0.033% | 31,210 | +26.129% |
| 2025-04-25 | 37.98 | 38.18 | 37.98 | 38.18 | +0.606% | 7,353 | +26.087% |
| 2025-04-24 | 37.60 | 38.04 | 37.60 | 37.95 | +0.775% | 14,006 | +26.851% |
| 2025-04-23 | 37.89 | 37.91 | 37.60 | 37.66 | +0.864% | 6,725 | +27.835% |
| 2025-04-22 | 37.23 | 37.37 | 37.23 | 37.34 | +1.093% | 12,892 | +28.939% |
| 2025-04-21 | 37.15 | 37.16 | 36.74 | 36.93 | -0.956% | 10,969 | +30.348% |
| 2025-04-17 | 37.31 | 37.41 | 37.27 | 37.29 | +0.061% | 7,310 | +29.101% |
| 2025-04-16 | 37.45 | 37.56 | 37.06 | 37.27 | -0.968% | 14,332 | +29.180% |
| 2025-04-15 | 37.92 | 37.92 | 37.62 | 37.63 | -0.311% | 33,205 | +27.930% |
| 2025-04-14 | 37.83 | 37.93 | 37.58 | 37.75 | 0.000% | 69,441 | +27.532% |