DSEP
FT Vest U.S. Equity Deep Buffer ETF - September
stockBATSETF
At CloseOct 2, 2026 10:58:46 AM EDT
49.13USD+0.450%(+0.22)29,522
DSEP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.19 | 49.20 | 48.99 | 49.10 | +0.388% | 29,522 | 0.000% |
| 2026-10-01 | 48.82 | 48.94 | 48.72 | 48.91 | +0.082% | 166,842 | +0.388% |
| 2026-09-30 | 48.99 | 49.04 | 48.87 | 48.87 | -0.020% | 32,261 | +0.471% |
| 2026-09-29 | 48.97 | 48.97 | 48.81 | 48.88 | -0.082% | 51,449 | +0.450% |
| 2026-09-28 | 49.01 | 49.03 | 48.84 | 48.92 | -0.326% | 41,239 | +0.368% |
| 2026-09-25 | 48.91 | 49.09 | 48.91 | 49.08 | +0.225% | 73,862 | +0.041% |
| 2026-09-24 | 48.89 | 48.99 | 48.84 | 48.97 | 0.000% | 72,793 | +0.265% |
| 2026-09-23 | 49.22 | 49.22 | 48.94 | 48.97 | -0.346% | 51,988 | +0.265% |
| 2026-09-22 | 49.16 | 49.18 | 49.10 | 49.14 | -0.020% | 51,882 | -0.081% |
| 2026-09-21 | 49.01 | 49.16 | 48.93 | 49.15 | +0.676% | 101,257 | -0.102% |
| 2026-09-18 | 48.77 | 48.82 | 48.74 | 48.82 | +0.144% | 330,344 | +0.574% |
| 2026-09-17 | 48.78 | 48.78 | 48.72 | 48.75 | +0.082% | 25,101 | +0.718% |
| 2026-09-16 | 48.74 | 48.74 | 48.66 | 48.71 | +0.144% | 29,914 | +0.801% |
| 2026-09-15 | 48.72 | 48.72 | 48.64 | 48.64 | 0.000% | 26,144 | +0.946% |
| 2026-09-14 | 48.63 | 48.70 | 48.63 | 48.64 | -0.082% | 6,323 | +0.946% |
| 2026-09-11 | 48.70 | 48.70 | 48.64 | 48.68 | +0.309% | 6,673 | +0.863% |
| 2026-09-10 | 48.57 | 48.60 | 48.52 | 48.53 | -0.175% | 17,483 | +1.175% |
| 2026-09-09 | 48.63 | 48.64 | 48.57 | 48.62 | -0.041% | 4,302 | +0.998% |
| 2026-09-08 | 48.71 | 48.71 | 48.61 | 48.63 | +0.072% | 6,634 | +0.956% |
| 2026-09-04 | 48.67 | 48.67 | 48.60 | 48.60 | -0.082% | 4,272 | +1.029% |
| 2026-09-03 | 48.59 | 48.64 | 48.59 | 48.64 | +0.185% | 7,913 | +0.946% |
| 2026-09-02 | 48.52 | 48.59 | 48.51 | 48.55 | +0.175% | 3,006 | +1.133% |
| 2026-09-01 | 48.55 | 48.55 | 48.46 | 48.47 | -0.250% | 8,848 | +1.310% |
| 2026-08-31 | 48.58 | 48.59 | 48.51 | 48.59 | +0.075% | 5,898 | +1.057% |
| 2026-08-28 | 48.54 | 48.55 | 48.51 | 48.55 | +0.041% | 2,819 | +1.133% |
| 2026-08-27 | 48.53 | 48.56 | 48.53 | 48.53 | +0.113% | 4,018 | +1.175% |
| 2026-08-26 | 48.49 | 48.49 | 48.43 | 48.48 | -0.031% | 12,237 | +1.289% |
| 2026-08-25 | 48.48 | 48.49 | 48.42 | 48.49 | +0.248% | 4,906 | +1.258% |
| 2026-08-24 | 48.51 | 48.51 | 48.37 | 48.37 | -0.052% | 11,282 | +1.509% |
| 2026-08-21 | 48.46 | 48.46 | 48.36 | 48.40 | +0.052% | 2,991 | +1.457% |
| 2026-08-20 | 48.38 | 48.39 | 48.30 | 48.37 | -0.083% | 8,855 | +1.509% |
| 2026-08-19 | 48.43 | 48.45 | 48.41 | 48.41 | +0.101% | 12,120 | +1.425% |
| 2026-08-18 | 48.41 | 48.41 | 48.33 | 48.36 | -0.091% | 4,855 | +1.528% |
| 2026-08-17 | 48.44 | 48.44 | 48.38 | 48.41 | 0.000% | 9,856 | +1.436% |
| 2026-08-14 | 48.39 | 48.43 | 48.38 | 48.41 | +0.040% | 3,168 | +1.436% |
| 2026-08-13 | 48.41 | 48.42 | 48.35 | 48.39 | +0.053% | 1,680 | +1.476% |
| 2026-08-12 | 48.39 | 48.40 | 48.31 | 48.36 | +0.083% | 4,957 | +1.530% |
| 2026-08-11 | 48.33 | 48.37 | 48.31 | 48.32 | +0.062% | 19,072 | +1.614% |
| 2026-08-10 | 48.31 | 48.33 | 48.28 | 48.29 | -0.024% | 65,661 | +1.677% |
| 2026-08-07 | 48.25 | 48.32 | 48.25 | 48.30 | +0.211% | 3,474 | +1.653% |
| 2026-08-06 | 48.23 | 48.25 | 48.20 | 48.20 | -0.067% | 4,452 | +1.867% |
| 2026-08-05 | 48.18 | 48.25 | 48.18 | 48.23 | +0.026% | 3,385 | +1.799% |
| 2026-08-04 | 48.24 | 48.24 | 48.09 | 48.22 | +0.302% | 3,425 | +1.825% |
| 2026-08-03 | 48.04 | 48.08 | 48.02 | 48.08 | +0.377% | 5,416 | +2.132% |
| 2026-07-31 | 47.88 | 47.89 | 47.62 | 47.89 | +0.449% | 5,769 | +2.517% |
| 2026-07-30 | 47.43 | 47.72 | 47.43 | 47.68 | +0.794% | 5,115 | +2.978% |
| 2026-07-29 | 47.54 | 47.64 | 47.30 | 47.30 | -0.667% | 4,076 | +3.795% |
| 2026-07-28 | 47.55 | 47.66 | 47.50 | 47.62 | +0.131% | 10,178 | +3.103% |
| 2026-07-27 | 47.64 | 47.64 | 47.45 | 47.56 | +0.147% | 7,009 | +3.238% |
| 2026-07-24 | 47.51 | 47.62 | 47.47 | 47.49 | +0.084% | 4,330 | +3.390% |
| 2026-07-23 | 47.51 | 47.52 | 47.41 | 47.45 | -0.524% | 11,443 | +3.477% |
| 2026-07-22 | 47.63 | 47.74 | 47.63 | 47.70 | 0.000% | 8,902 | +2.935% |
| 2026-07-21 | 47.64 | 47.76 | 47.64 | 47.70 | +0.322% | 20,575 | +2.935% |
| 2026-07-20 | 47.63 | 47.65 | 47.55 | 47.55 | -0.044% | 4,711 | +3.266% |
| 2026-07-17 | 47.55 | 47.64 | 47.52 | 47.57 | -0.256% | 2,968 | +3.221% |
| 2026-07-16 | 47.74 | 47.79 | 47.69 | 47.69 | -0.167% | 10,200 | +2.957% |
| 2026-07-15 | 47.73 | 47.81 | 47.73 | 47.77 | +0.147% | 7,718 | +2.784% |
| 2026-07-14 | 47.67 | 47.76 | 47.67 | 47.70 | +0.147% | 7,870 | +2.935% |
| 2026-07-13 | 47.71 | 47.71 | 47.60 | 47.63 | -0.301% | 956 | +3.086% |
| 2026-07-10 | 47.69 | 47.77 | 47.67 | 47.77 | +0.239% | 3,239 | +2.776% |
| 2026-07-09 | 47.56 | 47.66 | 47.56 | 47.66 | +0.284% | 11,290 | +3.021% |
| 2026-07-08 | 47.50 | 47.52 | 47.37 | 47.52 | -0.053% | 4,001 | +3.314% |
| 2026-07-07 | 47.62 | 47.62 | 47.52 | 47.55 | -0.154% | 23,384 | +3.260% |
| 2026-07-06 | 47.55 | 47.65 | 47.55 | 47.62 | +0.345% | 7,807 | +3.101% |
| 2026-07-02 | 47.56 | 47.58 | 47.40 | 47.46 | +0.015% | 5,146 | +3.456% |
| 2026-07-01 | 47.44 | 47.51 | 47.44 | 47.45 | +0.026% | 2,945 | +3.472% |
| 2026-06-30 | 47.24 | 47.46 | 47.24 | 47.44 | +0.317% | 7,754 | +3.499% |
| 2026-06-29 | 47.25 | 47.29 | 47.14 | 47.29 | +0.832% | 3,180 | +3.827% |
| 2026-06-26 | 46.96 | 47.16 | 46.90 | 46.90 | -0.313% | 9,683 | +4.691% |
| 2026-06-25 | 47.08 | 47.16 | 47.05 | 47.05 | -0.027% | 12,641 | +4.363% |
| 2026-06-24 | 47.09 | 47.22 | 47.03 | 47.06 | -0.083% | 39,342 | +4.335% |
| 2026-06-23 | 47.16 | 47.19 | 47.07 | 47.10 | -0.457% | 5,769 | +4.249% |
| 2026-06-22 | 47.41 | 47.42 | 47.30 | 47.31 | -0.106% | 5,438 | +3.773% |
| 2026-06-18 | 47.32 | 47.38 | 47.32 | 47.37 | +0.477% | 12,410 | +3.663% |
| 2026-06-17 | 47.44 | 47.44 | 47.13 | 47.14 | -0.522% | 15,111 | +4.158% |
| 2026-06-16 | 47.47 | 47.47 | 47.39 | 47.39 | -0.061% | 3,508 | +3.614% |
| 2026-06-15 | 47.41 | 47.44 | 47.37 | 47.42 | +0.672% | 17,191 | +3.551% |
| 2026-06-12 | 47.00 | 47.13 | 46.94 | 47.10 | +0.203% | 5,580 | +4.246% |
| 2026-06-11 | 46.83 | 47.00 | 46.65 | 47.00 | +0.671% | 31,204 | +4.458% |
| 2026-06-10 | 46.88 | 47.00 | 46.68 | 46.69 | -0.590% | 14,015 | +5.159% |
| 2026-06-09 | 47.10 | 47.10 | 46.63 | 46.97 | -0.146% | 4,219 | +4.539% |
| 2026-06-08 | 47.09 | 47.16 | 47.02 | 47.04 | +0.185% | 19,420 | +4.387% |
| 2026-06-05 | 47.38 | 47.38 | 46.94 | 46.95 | -0.845% | 6,950 | +4.579% |
| 2026-06-04 | 47.28 | 47.38 | 47.28 | 47.35 | +0.169% | 4,579 | +3.696% |
| 2026-06-03 | 47.32 | 47.34 | 47.27 | 47.27 | -0.190% | 3,598 | +3.871% |
| 2026-06-02 | 47.34 | 47.37 | 47.33 | 47.36 | +0.063% | 3,982 | +3.674% |
| 2026-06-01 | 47.30 | 47.38 | 47.30 | 47.33 | +0.021% | 4,021 | +3.740% |
| 2026-05-29 | 47.26 | 47.35 | 47.26 | 47.32 | +0.095% | 10,344 | +3.762% |
| 2026-05-28 | 47.18 | 47.30 | 47.18 | 47.27 | +0.212% | 4,705 | +3.860% |
| 2026-05-27 | 47.15 | 47.20 | 47.14 | 47.17 | +0.074% | 6,640 | +4.081% |
| 2026-05-26 | 47.13 | 47.17 | 47.11 | 47.14 | +0.190% | 35,431 | +4.158% |
| 2026-05-22 | 47.06 | 47.11 | 47.04 | 47.05 | +0.172% | 11,593 | +4.356% |
| 2026-05-21 | 46.84 | 47.07 | 46.84 | 46.97 | +0.085% | 30,156 | +4.535% |
| 2026-05-20 | 46.83 | 46.93 | 46.80 | 46.93 | +0.328% | 28,734 | +4.624% |
| 2026-05-19 | 46.80 | 46.88 | 46.73 | 46.78 | -0.219% | 26,338 | +4.967% |
| 2026-05-18 | 46.96 | 46.96 | 46.76 | 46.88 | +0.062% | 8,478 | +4.737% |
| 2026-05-15 | 46.81 | 46.95 | 46.81 | 46.85 | -0.350% | 3,584 | +4.802% |
| 2026-05-14 | 46.95 | 47.06 | 46.95 | 47.02 | +0.309% | 8,928 | +4.435% |
| 2026-05-13 | 46.81 | 46.93 | 46.80 | 46.87 | +0.160% | 4,380 | +4.758% |
| 2026-05-12 | 46.74 | 46.80 | 46.66 | 46.80 | -0.064% | 8,019 | +4.926% |
| 2026-05-11 | 46.80 | 46.85 | 46.80 | 46.83 | +0.085% | 4,818 | +4.859% |
| 2026-05-08 | 46.82 | 46.82 | 46.76 | 46.78 | +0.253% | 7,720 | +4.948% |
| 2026-05-07 | 46.77 | 46.77 | 46.65 | 46.67 | -0.135% | 5,442 | +5.213% |
| 2026-05-06 | 46.69 | 46.74 | 46.65 | 46.73 | +0.450% | 6,458 | +5.072% |
| 2026-05-05 | 46.47 | 46.57 | 46.47 | 46.52 | +0.359% | 10,473 | +5.544% |
| 2026-05-04 | 46.38 | 46.52 | 46.33 | 46.35 | -0.213% | 17,967 | +5.924% |
| 2026-05-01 | 46.48 | 46.60 | 46.45 | 46.45 | +0.122% | 3,006 | +5.698% |
| 2026-04-30 | 46.15 | 46.40 | 46.15 | 46.40 | +0.534% | 11,131 | +5.827% |
| 2026-04-29 | 46.22 | 46.22 | 46.08 | 46.15 | -0.044% | 3,855 | +6.392% |
| 2026-04-28 | 46.14 | 46.20 | 46.07 | 46.17 | -0.147% | 3,104 | +6.346% |
| 2026-04-27 | 46.18 | 46.27 | 46.16 | 46.24 | +0.017% | 10,457 | +6.190% |
| 2026-04-24 | 46.10 | 46.24 | 46.09 | 46.23 | +0.428% | 7,828 | +6.208% |
| 2026-04-23 | 46.02 | 46.16 | 45.97 | 46.03 | -0.237% | 26,410 | +6.663% |
| 2026-04-22 | 46.09 | 46.14 | 46.07 | 46.14 | +0.472% | 7,551 | +6.410% |
| 2026-04-21 | 46.08 | 46.10 | 45.93 | 45.93 | -0.248% | 6,206 | +6.912% |
| 2026-04-20 | 46.10 | 46.10 | 46.02 | 46.04 | -0.146% | 3,180 | +6.646% |
| 2026-04-17 | 45.99 | 46.17 | 45.99 | 46.11 | +0.574% | 9,534 | +6.491% |
| 2026-04-16 | 45.73 | 45.91 | 45.73 | 45.84 | +0.109% | 26,891 | +7.102% |
| 2026-04-15 | 45.66 | 45.81 | 45.63 | 45.79 | +0.383% | 5,689 | +7.218% |
| 2026-04-14 | 45.45 | 45.65 | 45.45 | 45.62 | +0.662% | 5,969 | +7.628% |
| 2026-04-13 | 45.00 | 45.32 | 45.00 | 45.32 | +0.497% | 23,378 | +8.341% |
| 2026-04-10 | 45.22 | 45.22 | 45.06 | 45.10 | -0.066% | 9,912 | +8.879% |
| 2026-04-09 | 44.98 | 45.14 | 44.93 | 45.13 | +0.435% | 4,987 | +8.808% |
| 2026-04-08 | 44.98 | 44.98 | 44.83 | 44.93 | +1.467% | 12,594 | +9.281% |
| 2026-04-07 | 44.19 | 44.30 | 44.07 | 44.28 | -0.046% | 5,496 | +10.885% |
| 2026-04-06 | 44.23 | 44.32 | 44.20 | 44.30 | +0.194% | 7,038 | +10.833% |
| 2026-04-02 | 43.91 | 44.25 | 43.91 | 44.21 | +0.041% | 6,862 | +11.049% |
| 2026-04-01 | 44.14 | 44.34 | 44.12 | 44.20 | +0.535% | 4,461 | +11.095% |
| 2026-03-31 | 43.60 | 44.03 | 43.57 | 43.96 | +1.439% | 2,371 | +11.688% |
| 2026-03-30 | 43.66 | 43.66 | 43.28 | 43.34 | -0.143% | 8,784 | +13.295% |
| 2026-03-27 | 43.64 | 43.66 | 43.40 | 43.40 | -0.868% | 2,497 | +13.134% |
| 2026-03-26 | 44.14 | 44.19 | 43.78 | 43.78 | -1.025% | 20,806 | +12.152% |
| 2026-03-25 | 44.26 | 44.35 | 44.18 | 44.23 | +0.394% | 16,510 | +11.002% |
| 2026-03-24 | 44.07 | 44.20 | 44.06 | 44.06 | -0.204% | 5,976 | +11.439% |
| 2026-03-23 | 44.27 | 44.40 | 44.13 | 44.15 | +0.577% | 23,823 | +11.212% |
| 2026-03-20 | 44.05 | 44.08 | 43.90 | 43.90 | -0.754% | 11,522 | +11.854% |
| 2026-03-19 | 44.13 | 44.27 | 44.12 | 44.23 | -0.113% | 44,518 | +11.011% |
| 2026-03-18 | 44.55 | 44.55 | 44.28 | 44.28 | -0.852% | 6,335 | +10.885% |
| 2026-03-17 | 44.72 | 44.72 | 44.64 | 44.66 | +0.271% | 3,518 | +9.941% |
| 2026-03-16 | 44.56 | 44.63 | 44.54 | 44.54 | +0.542% | 4,062 | +10.238% |
| 2026-03-13 | 44.65 | 44.65 | 44.30 | 44.30 | -0.315% | 8,859 | +10.835% |
| 2026-03-12 | 44.66 | 44.66 | 44.44 | 44.44 | -0.781% | 5,451 | +10.486% |
| 2026-03-11 | 44.86 | 44.90 | 44.73 | 44.79 | -0.045% | 11,604 | +9.623% |
| 2026-03-10 | 44.76 | 44.99 | 44.76 | 44.81 | -0.111% | 6,354 | +9.574% |
| 2026-03-09 | 44.37 | 44.90 | 44.34 | 44.86 | +0.365% | 23,215 | +9.452% |
| 2026-03-06 | 44.64 | 44.77 | 44.64 | 44.70 | -0.614% | 15,730 | +9.851% |
| 2026-03-05 | 45.08 | 45.08 | 44.81 | 44.97 | -0.304% | 16,589 | +9.177% |
| 2026-03-04 | 45.08 | 45.16 | 44.93 | 45.11 | +0.445% | 13,599 | +8.845% |
| 2026-03-03 | 44.80 | 44.99 | 44.56 | 44.91 | -0.620% | 40,577 | +9.330% |
| 2026-03-02 | 44.82 | 45.26 | 44.82 | 45.19 | +0.089% | 14,626 | +8.652% |
| 2026-02-27 | 44.96 | 45.15 | 44.96 | 45.15 | -0.133% | 17,446 | +8.749% |
| 2026-02-26 | 45.36 | 45.36 | 45.13 | 45.21 | -0.261% | 19,730 | +8.604% |
| 2026-02-25 | 45.22 | 45.34 | 45.22 | 45.33 | +0.462% | 14,991 | +8.321% |
| 2026-02-24 | 44.98 | 45.22 | 44.98 | 45.12 | +0.338% | 6,896 | +8.821% |
| 2026-02-23 | 45.13 | 45.13 | 44.92 | 44.97 | -0.513% | 14,236 | +9.189% |
| 2026-02-20 | 44.99 | 45.25 | 44.99 | 45.20 | +0.355% | 20,811 | +8.628% |
| 2026-02-19 | 44.99 | 45.08 | 44.98 | 45.04 | -0.310% | 12,958 | +9.014% |
| 2026-02-18 | 45.05 | 45.23 | 45.05 | 45.18 | +0.489% | 9,016 | +8.676% |
| 2026-02-17 | 44.84 | 45.02 | 44.76 | 44.96 | +0.111% | 5,443 | +9.208% |
| 2026-02-13 | 44.81 | 45.09 | 44.81 | 44.91 | -0.080% | 3,866 | +9.330% |
| 2026-02-12 | 45.35 | 45.36 | 44.95 | 44.95 | -0.694% | 3,221 | +9.242% |
| 2026-02-11 | 45.44 | 45.44 | 45.23 | 45.26 | -0.088% | 8,122 | +8.484% |
| 2026-02-10 | 45.37 | 45.39 | 45.30 | 45.30 | -0.199% | 3,966 | +8.389% |
| 2026-02-09 | 45.15 | 45.39 | 45.15 | 45.39 | +0.264% | 5,531 | +8.174% |
| 2026-02-06 | 45.08 | 45.27 | 45.03 | 45.27 | +1.040% | 14,365 | +8.459% |
| 2026-02-05 | 44.87 | 44.94 | 44.75 | 44.80 | -0.545% | 41,128 | +9.587% |
| 2026-02-04 | 45.18 | 45.20 | 45.01 | 45.05 | -0.311% | 5,356 | +8.990% |
| 2026-02-03 | 45.38 | 45.38 | 45.05 | 45.19 | -0.368% | 5,337 | +8.651% |
| 2026-02-02 | 45.31 | 45.41 | 45.30 | 45.36 | +0.257% | 3,685 | +8.250% |
| 2026-01-30 | 45.33 | 45.33 | 45.15 | 45.24 | -0.156% | 9,323 | +8.528% |
| 2026-01-29 | 45.25 | 45.31 | 45.04 | 45.31 | -0.193% | 6,895 | +8.359% |
| 2026-01-28 | 45.33 | 45.40 | 45.31 | 45.40 | +0.044% | 6,903 | +8.150% |
| 2026-01-27 | 45.30 | 45.38 | 45.30 | 45.38 | +0.217% | 3,599 | +8.197% |
| 2026-01-26 | 45.26 | 45.33 | 45.23 | 45.28 | +0.309% | 4,371 | +8.432% |
| 2026-01-23 | 45.23 | 45.23 | 45.14 | 45.14 | +0.072% | 11,720 | +8.767% |
| 2026-01-22 | 45.15 | 45.18 | 45.07 | 45.11 | +0.169% | 27,520 | +8.845% |
| 2026-01-21 | 44.89 | 45.06 | 44.79 | 45.03 | +0.575% | 5,801 | +9.029% |
| 2026-01-20 | 44.94 | 45.02 | 44.76 | 44.78 | -1.112% | 11,779 | +9.656% |
| 2026-01-16 | 45.27 | 45.29 | 45.22 | 45.28 | +0.133% | 7,369 | +8.436% |
| 2026-01-15 | 45.25 | 45.34 | 45.18 | 45.22 | +0.022% | 17,734 | +8.581% |
| 2026-01-14 | 45.21 | 45.21 | 44.25 | 45.21 | -0.114% | 14,839 | +8.604% |
| 2026-01-13 | 45.23 | 45.29 | 45.20 | 45.26 | -0.102% | 3,176 | +8.480% |
| 2026-01-12 | 45.21 | 45.31 | 45.21 | 45.31 | +0.039% | 8,209 | +8.370% |
| 2026-01-09 | 45.10 | 45.29 | 45.10 | 45.29 | +0.421% | 5,458 | +8.412% |
| 2026-01-08 | 45.15 | 45.15 | 45.06 | 45.10 | -0.046% | 8,260 | +8.869% |
| 2026-01-07 | 45.17 | 45.22 | 45.10 | 45.12 | -0.033% | 6,499 | +8.819% |
| 2026-01-06 | 45.12 | 45.14 | 45.07 | 45.14 | +0.195% | 3,362 | +8.783% |
| 2026-01-05 | 45.06 | 45.11 | 45.04 | 45.05 | +0.301% | 4,997 | +8.995% |
| 2026-01-02 | 44.98 | 45.01 | 44.83 | 44.91 | +0.014% | 7,995 | +9.324% |
| 2025-12-31 | 45.08 | 45.08 | 44.91 | 44.91 | -0.264% | 6,494 | +9.339% |
| 2025-12-30 | 45.01 | 45.09 | 45.01 | 45.02 | -0.033% | 2,979 | +9.051% |
| 2025-12-29 | 44.99 | 45.09 | 44.99 | 45.04 | -0.125% | 5,617 | +9.015% |
| 2025-12-26 | 45.06 | 45.10 | 45.05 | 45.10 | +0.040% | 9,283 | +8.878% |
| 2025-12-24 | 45.03 | 45.08 | 45.03 | 45.08 | +0.072% | 7,579 | +8.922% |
| 2025-12-23 | 44.93 | 45.05 | 44.93 | 45.05 | +0.233% | 71,666 | +9.001% |
| 2025-12-22 | 44.90 | 44.96 | 44.89 | 44.94 | +0.381% | 11,212 | +9.255% |
| 2025-12-19 | 44.60 | 44.86 | 44.60 | 44.77 | +0.539% | 107,636 | +9.672% |
| 2025-12-18 | 44.54 | 44.66 | 44.52 | 44.53 | +0.338% | 23,373 | +10.263% |
| 2025-12-17 | 44.62 | 44.62 | 44.38 | 44.38 | -0.663% | 4,526 | +10.635% |
| 2025-12-16 | 44.69 | 44.69 | 44.17 | 44.68 | -0.060% | 6,829 | +9.902% |
| 2025-12-15 | 44.81 | 44.81 | 44.64 | 44.70 | -0.020% | 5,371 | +9.836% |
| 2025-12-12 | 44.80 | 44.82 | 44.67 | 44.71 | -0.355% | 20,881 | +9.814% |
| 2025-12-11 | 44.80 | 44.95 | 44.78 | 44.87 | +0.114% | 7,152 | +9.424% |
| 2025-12-10 | 44.73 | 44.88 | 44.69 | 44.82 | +0.268% | 4,287 | +9.549% |
| 2025-12-09 | 44.73 | 44.77 | 44.70 | 44.70 | -0.003% | 4,036 | +9.843% |
| 2025-12-08 | 44.72 | 44.72 | 44.70 | 44.70 | -0.183% | 2,103 | +9.840% |
| 2025-12-05 | 44.87 | 44.87 | 44.78 | 44.78 | +0.126% | 2,331 | +9.639% |
| 2025-12-04 | 44.77 | 44.77 | 44.66 | 44.73 | -0.030% | 3,932 | +9.777% |
| 2025-12-03 | 44.59 | 44.76 | 44.59 | 44.74 | +0.194% | 13,965 | +9.744% |
| 2025-12-02 | 44.63 | 44.68 | 44.61 | 44.65 | +0.147% | 3,910 | +9.957% |
| 2025-12-01 | 44.54 | 44.70 | 44.54 | 44.59 | -0.153% | 39,732 | +10.119% |
| 2025-11-28 | 44.69 | 44.69 | 44.66 | 44.66 | +0.126% | 121,233 | +9.951% |
| 2025-11-26 | 44.53 | 44.60 | 44.47 | 44.60 | +0.405% | 21,804 | +10.090% |
| 2025-11-25 | 44.19 | 44.42 | 44.15 | 44.42 | +0.445% | 5,028 | +10.536% |
| 2025-11-24 | 44.11 | 44.26 | 44.09 | 44.22 | +0.825% | 8,227 | +11.027% |
| 2025-11-21 | 43.75 | 44.02 | 43.65 | 43.86 | +0.428% | 3,386 | +11.943% |
| 2025-11-20 | 44.37 | 44.38 | 43.67 | 43.67 | -0.726% | 12,080 | +12.422% |
| 2025-11-19 | 43.97 | 44.15 | 43.87 | 43.99 | +0.141% | 13,714 | +11.605% |
| 2025-11-18 | 43.88 | 44.06 | 43.81 | 43.93 | -0.292% | 8,118 | +11.762% |
| 2025-11-17 | 44.13 | 44.31 | 43.97 | 44.06 | -0.440% | 6,129 | +11.436% |
| 2025-11-14 | 44.10 | 44.40 | 44.09 | 44.26 | -0.168% | 8,082 | +10.946% |
| 2025-11-13 | 44.46 | 44.48 | 44.21 | 44.33 | -0.558% | 15,567 | +10.760% |
| 2025-11-12 | 44.65 | 44.65 | 44.56 | 44.58 | +0.010% | 4,919 | +10.142% |
| 2025-11-11 | 44.54 | 44.61 | 44.52 | 44.57 | -0.035% | 9,923 | +10.153% |
| 2025-11-10 | 44.53 | 44.59 | 44.37 | 44.59 | +0.735% | 22,366 | +10.114% |
| 2025-11-07 | 44.15 | 44.28 | 44.00 | 44.26 | -0.035% | 22,794 | +10.924% |
| 2025-11-06 | 44.37 | 44.42 | 44.21 | 44.28 | -0.405% | 30,259 | +10.885% |
| 2025-11-05 | 44.46 | 44.53 | 44.36 | 44.46 | +0.113% | 15,687 | +10.436% |
| 2025-11-04 | 44.43 | 44.51 | 44.36 | 44.41 | -0.359% | 29,860 | +10.561% |
| 2025-11-03 | 44.72 | 44.72 | 44.48 | 44.57 | -0.011% | 19,933 | +10.164% |
| 2025-10-31 | 44.65 | 44.66 | 44.53 | 44.58 | +0.131% | 3,841 | +10.151% |
| 2025-10-30 | 44.60 | 44.67 | 44.52 | 44.52 | -0.354% | 6,173 | +10.296% |
| 2025-10-29 | 44.81 | 44.81 | 44.64 | 44.67 | -0.056% | 18,703 | +9.905% |
| 2025-10-28 | 44.81 | 44.81 | 44.67 | 44.70 | -0.033% | 10,190 | +9.843% |
| 2025-10-27 | 44.71 | 44.72 | 44.65 | 44.71 | +0.415% | 3,782 | +9.807% |
| 2025-10-24 | 44.56 | 44.58 | 44.48 | 44.53 | +0.378% | 11,127 | +10.263% |
| 2025-10-23 | 44.26 | 44.42 | 44.26 | 44.36 | +0.308% | 8,262 | +10.680% |
| 2025-10-22 | 44.38 | 44.38 | 44.15 | 44.23 | -0.370% | 6,070 | +11.021% |
| 2025-10-21 | 44.39 | 44.40 | 44.26 | 44.39 | +0.123% | 27,437 | +10.610% |
| 2025-10-20 | 44.28 | 44.36 | 44.28 | 44.34 | +0.473% | 2,570 | +10.747% |
| 2025-10-17 | 44.01 | 44.18 | 43.98 | 44.13 | +0.361% | 8,692 | +11.270% |
| 2025-10-16 | 44.15 | 44.24 | 43.89 | 43.97 | -0.254% | 8,933 | +11.672% |
| 2025-10-15 | 44.20 | 44.28 | 44.04 | 44.08 | +0.068% | 28,038 | +11.388% |
| 2025-10-14 | 43.78 | 44.16 | 43.78 | 44.05 | -0.062% | 26,801 | +11.464% |
| 2025-10-13 | 44.01 | 44.12 | 43.97 | 44.08 | +0.734% | 17,841 | +11.395% |
| 2025-10-10 | 44.30 | 44.41 | 43.76 | 43.76 | -1.180% | 121,435 | +12.212% |
| 2025-10-09 | 44.31 | 44.35 | 44.23 | 44.28 | -0.181% | 29,949 | +10.888% |
| 2025-10-08 | 44.28 | 44.36 | 44.27 | 44.36 | +0.246% | 35,507 | +10.688% |
| 2025-10-07 | 44.32 | 44.33 | 44.19 | 44.25 | -0.214% | 71,380 | +10.960% |
| 2025-10-06 | 44.35 | 44.38 | 44.25 | 44.34 | +0.169% | 94,635 | +10.723% |
| 2025-10-03 | 44.32 | 44.36 | 44.24 | 44.27 | +0.033% | 36,644 | +10.910% |
| 2025-10-02 | 44.40 | 44.40 | 44.16 | 44.26 | -0.033% | 75,588 | +10.947% |
| 2025-10-01 | 44.12 | 44.30 | 44.11 | 44.27 | +0.158% | 290,333 | +10.910% |
| 2025-09-30 | 44.07 | 44.21 | 44.04 | 44.20 | +0.227% | 37,153 | +11.086% |
| 2025-09-29 | 44.09 | 44.13 | 44.03 | 44.10 | +0.220% | 48,324 | +11.338% |
| 2025-09-26 | 43.95 | 44.04 | 43.89 | 44.00 | +0.257% | 48,702 | +11.583% |
| 2025-09-25 | 43.90 | 43.93 | 43.74 | 43.89 | -0.227% | 93,224 | +11.871% |
| 2025-09-24 | 44.12 | 44.12 | 43.93 | 43.99 | -0.091% | 121,066 | +11.616% |
| 2025-09-23 | 44.11 | 44.18 | 44.01 | 44.03 | -0.317% | 155,080 | +11.515% |
| 2025-09-22 | 44.05 | 44.19 | 43.99 | 44.17 | +0.159% | 87,958 | +11.161% |
| 2025-09-19 | 44.14 | 44.16 | 44.07 | 44.10 | +0.114% | 352,924 | +11.338% |
| 2025-09-18 | 44.10 | 44.10 | 44.04 | 44.05 | -0.019% | 71,605 | +11.464% |
| 2025-09-17 | 44.10 | 44.10 | 44.03 | 44.06 | +0.064% | 5,883 | +11.443% |
| 2025-09-16 | 44.03 | 44.05 | 43.98 | 44.03 | 0.000% | 18,309 | +11.515% |
| 2025-09-15 | 44.02 | 44.03 | 44.01 | 44.03 | +0.114% | 35,063 | +11.515% |
| 2025-09-12 | 44.03 | 44.03 | 43.96 | 43.98 | +0.014% | 16,236 | +11.642% |
| 2025-09-11 | 43.94 | 43.99 | 43.94 | 43.97 | +0.112% | 5,586 | +11.657% |
| 2025-09-10 | 43.97 | 43.97 | 43.92 | 43.92 | +0.080% | 26,051 | +11.782% |
| 2025-09-09 | 43.94 | 43.94 | 43.85 | 43.89 | +0.036% | 3,695 | +11.871% |
| 2025-09-08 | 43.85 | 43.88 | 43.85 | 43.87 | +0.158% | 3,676 | +11.910% |
| 2025-09-05 | 43.89 | 43.89 | 43.78 | 43.80 | -0.042% | 12,242 | +12.088% |
| 2025-09-04 | 43.75 | 43.82 | 43.75 | 43.82 | +0.305% | 11,732 | +12.041% |
| 2025-09-03 | 43.65 | 43.70 | 43.62 | 43.69 | +0.232% | 17,319 | +12.383% |
| 2025-09-02 | 43.54 | 43.59 | 43.43 | 43.59 | -0.216% | 4,286 | +12.643% |
| 2025-08-29 | 43.71 | 43.71 | 43.66 | 43.68 | -0.141% | 14,202 | +12.400% |
| 2025-08-28 | 43.73 | 43.76 | 43.70 | 43.74 | +0.093% | 22,504 | +12.241% |
| 2025-08-27 | 43.68 | 43.70 | 43.65 | 43.70 | +0.112% | 2,723 | +12.345% |
| 2025-08-26 | 43.61 | 43.66 | 43.61 | 43.66 | +0.102% | 5,542 | +12.471% |
| 2025-08-25 | 43.61 | 43.67 | 43.61 | 43.61 | -0.020% | 2,976 | +12.585% |
| 2025-08-22 | 43.48 | 43.63 | 43.48 | 43.62 | +0.739% | 18,059 | +12.563% |
| 2025-08-21 | 43.40 | 43.40 | 43.30 | 43.30 | -0.276% | 14,944 | +13.395% |
| 2025-08-20 | 43.47 | 43.47 | 43.35 | 43.42 | -0.121% | 13,294 | +13.082% |
| 2025-08-19 | 43.57 | 43.57 | 43.46 | 43.47 | -0.205% | 1,578 | +12.944% |
| 2025-08-18 | 43.50 | 43.57 | 43.50 | 43.56 | +0.071% | 8,788 | +12.712% |
| 2025-08-15 | 43.53 | 43.54 | 43.52 | 43.53 | -0.021% | 1,706 | +12.793% |
| 2025-08-14 | 43.52 | 43.54 | 43.51 | 43.54 | +0.005% | 1,734 | +12.769% |
| 2025-08-13 | 43.50 | 43.55 | 43.48 | 43.54 | +0.141% | 2,380 | +12.775% |
| 2025-08-12 | 43.39 | 43.49 | 43.39 | 43.48 | +0.458% | 2,067 | +12.934% |
| 2025-08-11 | 43.31 | 43.35 | 43.28 | 43.28 | -0.004% | 38,383 | +13.451% |
| 2025-08-08 | 43.24 | 43.33 | 43.24 | 43.28 | +0.357% | 55,858 | +13.447% |
| 2025-08-07 | 43.22 | 43.23 | 43.03 | 43.13 | +0.001% | 4,688 | +13.852% |
| 2025-08-06 | 42.99 | 43.13 | 42.99 | 43.13 | +0.419% | 2,432 | +13.853% |
| 2025-08-05 | 43.09 | 43.09 | 42.90 | 42.95 | -0.231% | 7,122 | +14.331% |
| 2025-08-04 | 42.94 | 43.05 | 42.94 | 43.05 | +0.835% | 1,243 | +14.066% |
| 2025-08-01 | 42.70 | 42.79 | 42.65 | 42.69 | -0.816% | 13,487 | +15.019% |
| 2025-07-31 | 43.22 | 43.22 | 43.02 | 43.04 | -0.156% | 13,648 | +14.080% |
| 2025-07-30 | 43.15 | 43.17 | 43.01 | 43.11 | +0.004% | 9,780 | +13.902% |
| 2025-07-29 | 43.21 | 43.21 | 43.09 | 43.11 | -0.104% | 6,365 | +13.907% |
| 2025-07-28 | 43.16 | 43.17 | 43.13 | 43.15 | +0.037% | 1,867 | +13.789% |
| 2025-07-25 | 43.07 | 43.14 | 43.07 | 43.13 | +0.242% | 6,830 | +13.831% |
| 2025-07-24 | 43.03 | 43.09 | 43.03 | 43.03 | 0.000% | 7,004 | +14.106% |
| 2025-07-23 | 42.93 | 43.03 | 42.90 | 43.03 | +0.376% | 4,511 | +14.106% |
| 2025-07-22 | 42.84 | 42.90 | 42.77 | 42.87 | +0.063% | 5,437 | +14.536% |
| 2025-07-21 | 42.85 | 42.97 | 42.84 | 42.84 | +0.133% | 7,118 | +14.608% |
| 2025-07-18 | 42.79 | 42.90 | 42.73 | 42.78 | +0.058% | 76,628 | +14.760% |
| 2025-07-17 | 42.62 | 42.85 | 42.62 | 42.76 | +0.217% | 24,482 | +14.827% |
| 2025-07-16 | 42.69 | 42.69 | 42.55 | 42.67 | +0.181% | 6,938 | +15.076% |
| 2025-07-15 | 42.67 | 42.67 | 42.59 | 42.59 | -0.178% | 6,357 | +15.285% |
| 2025-07-14 | 42.58 | 42.67 | 42.58 | 42.67 | +0.065% | 3,274 | +15.080% |
| 2025-07-11 | 42.60 | 42.68 | 42.60 | 42.64 | -0.054% | 1,754 | +15.155% |
| 2025-07-10 | 42.62 | 42.70 | 42.59 | 42.66 | +0.062% | 8,887 | +15.093% |
| 2025-07-09 | 42.67 | 42.67 | 42.51 | 42.63 | +0.337% | 2,521 | +15.164% |
| 2025-07-08 | 42.42 | 42.57 | 42.42 | 42.49 | +0.083% | 8,625 | +15.552% |
| 2025-07-07 | 42.54 | 42.58 | 42.36 | 42.46 | -0.367% | 25,855 | +15.648% |
| 2025-07-03 | 42.58 | 42.67 | 42.56 | 42.61 | +0.382% | 7,439 | +15.224% |
| 2025-07-02 | 42.31 | 42.46 | 42.31 | 42.45 | +0.233% | 5,308 | +15.664% |
| 2025-07-01 | 42.35 | 42.36 | 42.35 | 42.35 | -0.113% | 74,329 | +15.934% |
| 2025-06-30 | 42.33 | 42.40 | 42.27 | 42.40 | +0.300% | 4,572 | +15.802% |
| 2025-06-27 | 42.24 | 42.35 | 42.11 | 42.27 | +0.293% | 3,428 | +16.150% |
| 2025-06-26 | 42.09 | 42.15 | 42.09 | 42.15 | +0.434% | 742 | +16.490% |
| 2025-06-25 | 42.00 | 42.00 | 41.89 | 41.97 | -0.038% | 2,378 | +16.996% |
| 2025-06-24 | 41.94 | 41.98 | 41.82 | 41.98 | +0.800% | 2,953 | +16.952% |
| 2025-06-23 | 41.47 | 41.65 | 41.42 | 41.65 | +0.636% | 11,943 | +17.887% |
| 2025-06-20 | 41.60 | 41.60 | 41.36 | 41.39 | -0.119% | 3,788 | +18.637% |
| 2025-06-18 | 41.53 | 41.60 | 41.44 | 41.44 | -0.036% | 4,524 | +18.496% |
| 2025-06-17 | 41.50 | 41.50 | 41.43 | 41.45 | -0.482% | 1,465 | +18.453% |
| 2025-06-16 | 41.52 | 41.73 | 41.52 | 41.65 | +0.730% | 4,397 | +17.882% |
| 2025-06-13 | 41.44 | 41.59 | 41.35 | 41.35 | -0.773% | 10,033 | +18.742% |
| 2025-06-12 | 41.54 | 41.70 | 41.54 | 41.67 | +0.106% | 4,646 | +17.825% |
| 2025-06-11 | 41.67 | 41.72 | 41.56 | 41.63 | -0.032% | 4,665 | +17.949% |
| 2025-06-10 | 41.54 | 41.65 | 41.51 | 41.64 | +0.322% | 4,645 | +17.911% |
| 2025-06-09 | 41.47 | 41.60 | 41.47 | 41.51 | +0.015% | 3,791 | +18.291% |
| 2025-06-06 | 41.50 | 41.55 | 41.42 | 41.50 | +0.694% | 1,862 | +18.308% |
| 2025-06-05 | 41.41 | 41.44 | 41.17 | 41.22 | -0.319% | 7,271 | +19.130% |
| 2025-06-04 | 41.42 | 41.42 | 41.35 | 41.35 | -0.003% | 1,432 | +18.749% |
| 2025-06-03 | 41.19 | 41.35 | 41.19 | 41.35 | +0.405% | 4,842 | +18.746% |
| 2025-06-02 | 41.05 | 41.19 | 41.05 | 41.18 | +0.138% | 1,431 | +19.227% |
| 2025-05-30 | 41.02 | 41.13 | 40.92 | 41.13 | +0.075% | 776 | +19.391% |
| 2025-05-29 | 41.08 | 41.10 | 40.99 | 41.09 | +0.265% | 2,969 | +19.480% |
| 2025-05-28 | 41.06 | 41.06 | 40.98 | 40.99 | -0.299% | 2,915 | +19.798% |
| 2025-05-27 | 41.10 | 41.15 | 41.08 | 41.11 | +1.174% | 2,811 | +19.439% |
| 2025-05-23 | 40.56 | 40.75 | 40.56 | 40.63 | -0.380% | 6,728 | +20.841% |
| 2025-05-22 | 40.83 | 40.89 | 40.78 | 40.79 | -0.061% | 4,734 | +20.382% |
| 2025-05-21 | 41.10 | 41.15 | 40.73 | 40.81 | -0.807% | 7,518 | +20.309% |
| 2025-05-20 | 41.16 | 41.19 | 41.05 | 41.14 | -0.264% | 7,149 | +19.338% |
| 2025-05-19 | 41.07 | 41.27 | 41.07 | 41.25 | +0.084% | 4,930 | +19.023% |
| 2025-05-16 | 41.10 | 41.27 | 41.10 | 41.22 | +0.452% | 40,999 | +19.123% |
| 2025-05-15 | 40.94 | 41.06 | 40.84 | 41.03 | +0.226% | 11,283 | +19.662% |
| 2025-05-14 | 40.92 | 40.95 | 40.86 | 40.94 | +0.075% | 8,103 | +19.932% |
| 2025-05-13 | 40.84 | 40.96 | 40.79 | 40.91 | +0.567% | 5,602 | +20.022% |
| 2025-05-12 | 40.59 | 40.68 | 40.56 | 40.68 | +1.807% | 4,152 | +20.702% |
| 2025-05-09 | 39.97 | 40.00 | 39.92 | 39.96 | -0.084% | 3,906 | +22.883% |
| 2025-05-08 | 40.12 | 40.16 | 39.99 | 39.99 | +0.338% | 3,996 | +22.780% |
| 2025-05-07 | 39.81 | 39.86 | 39.66 | 39.86 | +0.214% | 19,334 | +23.196% |
| 2025-05-06 | 39.88 | 39.88 | 39.75 | 39.77 | -0.451% | 1,227 | +23.460% |
| 2025-05-05 | 39.89 | 40.05 | 39.89 | 39.95 | -0.339% | 11,198 | +22.904% |
| 2025-05-02 | 40.00 | 40.15 | 40.00 | 40.09 | +0.772% | 2,906 | +22.487% |
| 2025-05-01 | 39.84 | 39.97 | 39.78 | 39.78 | +0.364% | 12,216 | +23.432% |
| 2025-04-30 | 39.36 | 39.69 | 39.19 | 39.63 | +0.165% | 3,806 | +23.882% |
| 2025-04-29 | 39.44 | 39.58 | 39.41 | 39.57 | +0.326% | 8,093 | +24.086% |
| 2025-04-28 | 39.53 | 39.53 | 39.23 | 39.44 | +0.052% | 1,555 | +24.491% |
| 2025-04-25 | 39.16 | 39.42 | 39.16 | 39.42 | +0.446% | 1,760 | +24.556% |
| 2025-04-24 | 39.13 | 39.24 | 39.05 | 39.24 | +0.992% | 2,604 | +25.112% |
| 2025-04-23 | 38.96 | 39.11 | 38.80 | 38.86 | +0.986% | 4,804 | +26.353% |
| 2025-04-22 | 38.29 | 38.55 | 38.29 | 38.48 | +1.264% | 11,629 | +27.598% |
| 2025-04-21 | 38.22 | 38.22 | 37.85 | 38.00 | -1.234% | 9,522 | +29.211% |
| 2025-04-17 | 38.48 | 38.59 | 38.45 | 38.47 | +0.221% | 4,928 | +27.616% |
| 2025-04-16 | 38.64 | 38.73 | 38.29 | 38.39 | -1.397% | 27,417 | +27.898% |
| 2025-04-15 | 38.96 | 39.02 | 38.84 | 38.93 | -0.130% | 6,069 | +26.111% |
| 2025-04-14 | 39.06 | 39.19 | 38.82 | 38.98 | 0.000% | 6,562 | +25.947% |