FAPR
FT Vest U.S. Equity Buffer ETF - April
stockBATSETF
At CloseOct 2, 2026 3:08:33 PM EDT
48.06USD+0.523%(+0.25)11,243
FAPR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.09 | 48.14 | 47.97 | 48.06 | +0.523% | 11,243 | 0.000% |
| 2026-10-01 | 48.00 | 48.00 | 47.66 | 47.81 | -0.084% | 12,875 | +0.523% |
| 2026-09-30 | 47.95 | 48.04 | 47.85 | 47.85 | +0.063% | 10,768 | +0.439% |
| 2026-09-29 | 47.82 | 47.93 | 47.77 | 47.82 | -0.136% | 8,220 | +0.502% |
| 2026-09-28 | 47.94 | 47.99 | 47.81 | 47.88 | -0.374% | 21,300 | +0.365% |
| 2026-09-25 | 47.90 | 48.11 | 47.86 | 48.06 | +0.324% | 20,051 | -0.010% |
| 2026-09-24 | 47.79 | 47.95 | 47.76 | 47.91 | +0.272% | 23,299 | +0.313% |
| 2026-09-23 | 48.20 | 48.20 | 47.78 | 47.78 | -0.638% | 465,868 | +0.586% |
| 2026-09-22 | 48.08 | 48.12 | 48.00 | 48.09 | +0.045% | 88,072 | -0.056% |
| 2026-09-21 | 47.92 | 48.09 | 47.80 | 48.06 | +0.755% | 13,571 | -0.010% |
| 2026-09-18 | 47.71 | 47.72 | 47.55 | 47.70 | +0.025% | 10,088 | +0.745% |
| 2026-09-17 | 47.68 | 47.71 | 47.61 | 47.69 | +0.714% | 11,578 | +0.770% |
| 2026-09-16 | 47.60 | 47.62 | 47.35 | 47.35 | -0.227% | 15,118 | +1.489% |
| 2026-09-15 | 47.55 | 47.55 | 47.45 | 47.46 | -0.318% | 10,122 | +1.259% |
| 2026-09-14 | 47.53 | 47.68 | 47.51 | 47.61 | -0.264% | 7,922 | +0.937% |
| 2026-09-11 | 47.60 | 47.76 | 47.60 | 47.74 | +0.590% | 18,615 | +0.671% |
| 2026-09-10 | 47.53 | 47.55 | 47.42 | 47.46 | -0.336% | 8,171 | +1.264% |
| 2026-09-09 | 47.76 | 47.76 | 47.57 | 47.62 | -0.220% | 28,519 | +0.924% |
| 2026-09-08 | 47.78 | 47.84 | 47.70 | 47.73 | -0.313% | 7,284 | +0.702% |
| 2026-09-04 | 48.11 | 48.11 | 47.83 | 47.87 | -0.188% | 10,535 | +0.387% |
| 2026-09-03 | 47.83 | 48.01 | 47.77 | 47.96 | +0.552% | 14,172 | +0.198% |
| 2026-09-02 | 47.69 | 47.76 | 47.63 | 47.70 | +0.328% | 14,576 | +0.752% |
| 2026-09-01 | 47.55 | 47.66 | 47.51 | 47.55 | -0.345% | 43,336 | +1.082% |
| 2026-08-31 | 47.67 | 47.79 | 47.63 | 47.71 | -0.115% | 12,465 | +0.734% |
| 2026-08-28 | 47.77 | 47.89 | 47.70 | 47.77 | -0.063% | 14,944 | +0.618% |
| 2026-08-27 | 47.77 | 47.84 | 47.71 | 47.80 | +0.431% | 13,661 | +0.554% |
| 2026-08-26 | 47.60 | 47.70 | 47.56 | 47.59 | -0.073% | 77,467 | +0.988% |
| 2026-08-25 | 47.69 | 47.69 | 47.52 | 47.63 | +0.138% | 16,328 | +0.913% |
| 2026-08-24 | 47.66 | 47.66 | 47.52 | 47.56 | -0.001% | 8,823 | +1.052% |
| 2026-08-21 | 47.56 | 47.67 | 47.56 | 47.56 | +0.125% | 7,155 | +1.051% |
| 2026-08-20 | 47.62 | 47.64 | 47.50 | 47.50 | -0.335% | 11,237 | +1.177% |
| 2026-08-19 | 47.75 | 47.75 | 47.65 | 47.66 | +0.064% | 14,574 | +0.839% |
| 2026-08-18 | 47.70 | 47.70 | 47.59 | 47.63 | -0.241% | 15,388 | +0.903% |
| 2026-08-17 | 47.85 | 47.85 | 47.71 | 47.74 | -0.167% | 7,601 | +0.660% |
| 2026-08-14 | 47.82 | 47.87 | 47.81 | 47.83 | +0.073% | 18,222 | +0.491% |
| 2026-08-13 | 47.80 | 47.88 | 47.77 | 47.79 | +0.168% | 34,200 | +0.565% |
| 2026-08-12 | 47.68 | 47.74 | 47.66 | 47.71 | +0.157% | 9,823 | +0.734% |
| 2026-08-11 | 47.66 | 47.75 | 47.61 | 47.63 | -0.157% | 20,578 | +0.892% |
| 2026-08-10 | 47.76 | 47.78 | 47.66 | 47.71 | +0.052% | 9,193 | +0.734% |
| 2026-08-07 | 47.59 | 47.71 | 47.59 | 47.69 | +0.252% | 6,880 | +0.786% |
| 2026-08-06 | 47.61 | 47.64 | 47.53 | 47.56 | -0.137% | 38,743 | +1.041% |
| 2026-08-05 | 47.70 | 47.70 | 47.63 | 47.63 | +0.039% | 16,062 | +0.903% |
| 2026-08-04 | 47.46 | 47.67 | 47.35 | 47.61 | +0.755% | 12,405 | +0.942% |
| 2026-08-03 | 47.21 | 47.28 | 47.21 | 47.25 | +0.625% | 12,213 | +1.705% |
| 2026-07-31 | 46.66 | 46.98 | 46.65 | 46.96 | +0.505% | 21,429 | +2.341% |
| 2026-07-30 | 46.48 | 46.73 | 46.46 | 46.73 | +1.114% | 14,449 | +2.857% |
| 2026-07-29 | 46.72 | 46.72 | 46.21 | 46.21 | -1.045% | 15,278 | +4.003% |
| 2026-07-28 | 46.53 | 46.77 | 46.51 | 46.70 | +0.218% | 12,084 | +2.917% |
| 2026-07-27 | 46.78 | 46.78 | 46.49 | 46.60 | +0.095% | 12,427 | +3.142% |
| 2026-07-24 | 46.48 | 46.74 | 46.48 | 46.55 | +0.083% | 15,055 | +3.239% |
| 2026-07-23 | 46.49 | 46.60 | 46.44 | 46.51 | -0.751% | 28,677 | +3.326% |
| 2026-07-22 | 46.89 | 46.94 | 46.82 | 46.87 | -0.032% | 12,006 | +2.550% |
| 2026-07-21 | 46.79 | 46.91 | 46.79 | 46.88 | +0.465% | 9,387 | +2.517% |
| 2026-07-20 | 46.87 | 46.87 | 46.65 | 46.66 | -0.091% | 13,137 | +2.994% |
| 2026-07-17 | 46.59 | 46.82 | 46.59 | 46.71 | -0.483% | 19,109 | +2.900% |
| 2026-07-16 | 46.92 | 47.05 | 46.89 | 46.93 | -0.246% | 12,516 | +2.403% |
| 2026-07-15 | 47.09 | 47.09 | 46.91 | 47.05 | +0.206% | 11,541 | +2.151% |
| 2026-07-14 | 46.85 | 46.99 | 46.85 | 46.95 | +0.240% | 9,481 | +2.362% |
| 2026-07-13 | 46.95 | 46.98 | 46.80 | 46.84 | -0.417% | 7,402 | +2.607% |
| 2026-07-10 | 47.00 | 47.03 | 46.92 | 47.03 | +0.266% | 8,964 | +2.179% |
| 2026-07-09 | 46.77 | 46.95 | 46.77 | 46.91 | +0.433% | 31,652 | +2.452% |
| 2026-07-08 | 46.58 | 46.73 | 46.52 | 46.71 | -0.107% | 18,915 | +2.895% |
| 2026-07-07 | 46.88 | 46.88 | 46.67 | 46.76 | -0.304% | 12,512 | +2.786% |
| 2026-07-06 | 46.78 | 46.92 | 46.76 | 46.90 | +0.498% | 15,795 | +2.473% |
| 2026-07-02 | 46.82 | 46.84 | 46.54 | 46.67 | -0.016% | 14,376 | +2.983% |
| 2026-07-01 | 46.68 | 46.79 | 46.62 | 46.67 | -0.139% | 31,054 | +2.967% |
| 2026-06-30 | 46.45 | 46.75 | 46.45 | 46.74 | +0.540% | 20,436 | +2.824% |
| 2026-06-29 | 46.36 | 46.55 | 46.28 | 46.49 | +0.625% | 26,532 | +3.380% |
| 2026-06-26 | 46.01 | 46.38 | 46.01 | 46.20 | -0.130% | 52,963 | +4.026% |
| 2026-06-25 | 46.40 | 46.40 | 46.20 | 46.26 | -0.022% | 14,744 | +3.891% |
| 2026-06-24 | 46.37 | 46.49 | 46.17 | 46.27 | -0.056% | 1,021,630 | +3.869% |
| 2026-06-23 | 46.17 | 46.69 | 46.17 | 46.30 | -0.609% | 799,680 | +3.810% |
| 2026-06-22 | 46.84 | 46.84 | 46.54 | 46.58 | -0.186% | 11,075 | +3.178% |
| 2026-06-18 | 46.57 | 46.70 | 46.57 | 46.67 | +0.597% | 13,170 | +2.985% |
| 2026-06-17 | 46.72 | 46.72 | 46.39 | 46.39 | -0.725% | 20,960 | +3.600% |
| 2026-06-16 | 46.88 | 46.88 | 46.68 | 46.73 | -0.157% | 9,830 | +2.849% |
| 2026-06-15 | 46.80 | 46.82 | 46.71 | 46.80 | +0.957% | 8,407 | +2.687% |
| 2026-06-12 | 46.22 | 46.41 | 46.20 | 46.36 | +0.214% | 9,346 | +3.669% |
| 2026-06-11 | 45.88 | 46.27 | 45.80 | 46.26 | +1.004% | 21,691 | +3.891% |
| 2026-06-10 | 46.01 | 46.22 | 45.79 | 45.80 | -0.973% | 275,042 | +4.934% |
| 2026-06-09 | 46.34 | 46.35 | 45.78 | 46.25 | -0.151% | 102,358 | +3.914% |
| 2026-06-08 | 46.36 | 46.44 | 46.31 | 46.32 | +0.162% | 5,676 | +3.756% |
| 2026-06-05 | 46.60 | 46.66 | 46.17 | 46.24 | -1.222% | 12,493 | +3.925% |
| 2026-06-04 | 46.70 | 46.90 | 46.66 | 46.82 | +0.208% | 7,669 | +2.655% |
| 2026-06-03 | 46.85 | 46.85 | 46.69 | 46.72 | -0.214% | 11,673 | +2.868% |
| 2026-06-02 | 46.79 | 46.89 | 46.79 | 46.82 | -0.034% | 14,838 | +2.648% |
| 2026-06-01 | 46.84 | 46.91 | 46.75 | 46.84 | +0.079% | 15,266 | +2.613% |
| 2026-05-29 | 46.81 | 46.88 | 46.72 | 46.80 | +0.169% | 11,434 | +2.694% |
| 2026-05-28 | 46.55 | 46.74 | 46.55 | 46.72 | +0.290% | 10,252 | +2.868% |
| 2026-05-27 | 46.72 | 46.72 | 46.51 | 46.59 | +0.011% | 10,897 | +3.166% |
| 2026-05-26 | 46.73 | 46.73 | 46.46 | 46.58 | +0.280% | 16,868 | +3.177% |
| 2026-05-22 | 46.44 | 46.52 | 46.39 | 46.45 | +0.264% | 8,391 | +3.466% |
| 2026-05-21 | 46.18 | 46.39 | 46.11 | 46.33 | +0.060% | 9,159 | +3.739% |
| 2026-05-20 | 46.15 | 46.33 | 46.03 | 46.30 | +0.652% | 105,140 | +3.801% |
| 2026-05-19 | 46.05 | 46.18 | 45.97 | 46.00 | -0.347% | 49,031 | +4.478% |
| 2026-05-18 | 46.24 | 46.26 | 46.04 | 46.16 | +0.087% | 42,863 | +4.116% |
| 2026-05-15 | 46.20 | 46.30 | 46.12 | 46.12 | -0.629% | 45,760 | +4.206% |
| 2026-05-14 | 46.30 | 46.47 | 46.26 | 46.41 | +0.350% | 42,331 | +3.551% |
| 2026-05-13 | 46.17 | 46.29 | 46.06 | 46.25 | +0.198% | 21,702 | +3.914% |
| 2026-05-12 | 46.11 | 46.16 | 45.92 | 46.16 | -0.036% | 43,777 | +4.120% |
| 2026-05-11 | 46.16 | 46.22 | 46.14 | 46.17 | +0.010% | 20,949 | +4.083% |
| 2026-05-08 | 46.13 | 46.17 | 46.09 | 46.17 | +0.370% | 30,076 | +4.094% |
| 2026-05-07 | 46.12 | 46.16 | 45.90 | 46.00 | -0.130% | 33,270 | +4.478% |
| 2026-05-06 | 45.92 | 46.07 | 45.90 | 46.06 | +0.722% | 87,935 | +4.342% |
| 2026-05-05 | 45.65 | 45.80 | 45.65 | 45.73 | +0.395% | 73,092 | +5.095% |
| 2026-05-04 | 45.60 | 45.76 | 45.45 | 45.55 | -0.263% | 64,779 | +5.510% |
| 2026-05-01 | 45.83 | 45.83 | 45.62 | 45.67 | +0.154% | 73,838 | +5.233% |
| 2026-04-30 | 45.45 | 45.64 | 45.21 | 45.60 | +0.684% | 59,951 | +5.395% |
| 2026-04-29 | 45.30 | 45.33 | 45.19 | 45.29 | -0.066% | 185,633 | +6.116% |
| 2026-04-28 | 45.33 | 45.33 | 45.17 | 45.32 | -0.242% | 72,843 | +6.046% |
| 2026-04-27 | 45.36 | 45.44 | 45.32 | 45.43 | +0.022% | 64,400 | +5.789% |
| 2026-04-24 | 45.30 | 45.42 | 45.21 | 45.42 | +0.465% | 96,228 | +5.812% |
| 2026-04-23 | 45.22 | 45.32 | 44.95 | 45.21 | -0.131% | 77,970 | +6.305% |
| 2026-04-22 | 45.19 | 45.28 | 45.19 | 45.27 | +0.553% | 407,448 | +6.165% |
| 2026-04-21 | 45.29 | 45.29 | 44.94 | 45.02 | -0.288% | 151,206 | +6.753% |
| 2026-04-20 | 45.22 | 45.25 | 45.09 | 45.15 | -0.353% | 372,240 | +6.445% |
| 2026-04-17 | 45.29 | 45.36 | 45.23 | 45.31 | +0.022% | 285,478 | +6.069% |
| 2026-04-16 | 45.27 | 45.31 | 45.21 | 45.30 | +0.122% | 68,883 | +6.093% |
| 2026-04-15 | 45.28 | 45.28 | 45.21 | 45.24 | 0.000% | 38,118 | +6.222% |
| 2026-04-14 | 45.31 | 45.31 | 45.19 | 45.24 | 0.000% | 23,214 | +6.222% |
| 2026-04-13 | 45.15 | 45.30 | 45.15 | 45.24 | -0.033% | 25,410 | +6.222% |
| 2026-04-10 | 45.25 | 45.32 | 45.18 | 45.26 | +0.055% | 46,358 | +6.186% |
| 2026-04-09 | 45.26 | 45.29 | 45.18 | 45.23 | +0.066% | 20,272 | +6.245% |
| 2026-04-08 | 45.20 | 45.27 | 45.14 | 45.20 | +0.366% | 9,985 | +6.316% |
| 2026-04-07 | 44.99 | 45.12 | 44.99 | 45.04 | -0.144% | 11,576 | +6.705% |
| 2026-04-06 | 45.08 | 45.16 | 45.05 | 45.10 | +0.117% | 20,805 | +6.551% |
| 2026-04-02 | 44.88 | 45.05 | 44.88 | 45.05 | +0.158% | 15,192 | +6.676% |
| 2026-04-01 | 45.00 | 45.06 | 44.92 | 44.98 | +0.168% | 34,500 | +6.844% |
| 2026-03-31 | 44.72 | 44.97 | 44.66 | 44.91 | +1.116% | 8,709 | +7.024% |
| 2026-03-30 | 44.51 | 44.59 | 44.38 | 44.41 | +0.090% | 31,410 | +8.219% |
| 2026-03-27 | 44.52 | 44.61 | 44.37 | 44.37 | -0.694% | 7,073 | +8.316% |
| 2026-03-26 | 44.73 | 44.73 | 44.66 | 44.68 | -0.246% | 6,770 | +7.565% |
| 2026-03-25 | 44.85 | 44.85 | 44.76 | 44.79 | +0.145% | 461,530 | +7.301% |
| 2026-03-24 | 44.68 | 44.82 | 44.66 | 44.73 | -0.011% | 178,515 | +7.456% |
| 2026-03-23 | 44.83 | 44.85 | 44.73 | 44.73 | +0.427% | 11,753 | +7.445% |
| 2026-03-20 | 44.74 | 44.74 | 44.51 | 44.54 | -0.447% | 6,991 | +7.903% |
| 2026-03-19 | 44.65 | 44.77 | 44.65 | 44.74 | -0.089% | 19,320 | +7.421% |
| 2026-03-18 | 44.83 | 44.83 | 44.75 | 44.78 | -0.232% | 13,402 | +7.325% |
| 2026-03-17 | 44.81 | 44.91 | 44.81 | 44.88 | +0.121% | 3,233 | +7.075% |
| 2026-03-16 | 44.75 | 44.84 | 44.75 | 44.83 | +0.561% | 5,436 | +7.205% |
| 2026-03-13 | 44.76 | 44.76 | 44.58 | 44.58 | -0.201% | 10,090 | +7.806% |
| 2026-03-12 | 44.64 | 44.74 | 44.64 | 44.67 | -0.179% | 8,221 | +7.589% |
| 2026-03-11 | 44.81 | 44.84 | 44.75 | 44.75 | +0.067% | 6,690 | +7.397% |
| 2026-03-10 | 44.79 | 44.85 | 44.72 | 44.72 | +0.022% | 6,492 | +7.469% |
| 2026-03-09 | 44.46 | 44.76 | 44.45 | 44.71 | +0.254% | 52,600 | +7.493% |
| 2026-03-06 | 44.61 | 44.68 | 44.60 | 44.60 | -0.321% | 4,839 | +7.766% |
| 2026-03-05 | 44.84 | 44.84 | 44.66 | 44.74 | -0.267% | 9,123 | +7.421% |
| 2026-03-04 | 44.84 | 44.87 | 44.81 | 44.86 | +0.259% | 9,233 | +7.133% |
| 2026-03-03 | 44.63 | 44.75 | 44.51 | 44.74 | -0.159% | 21,150 | +7.411% |
| 2026-03-02 | 44.78 | 44.86 | 44.76 | 44.82 | +0.101% | 10,100 | +7.240% |
| 2026-02-27 | 44.79 | 44.81 | 44.75 | 44.77 | -0.149% | 15,248 | +7.349% |
| 2026-02-26 | 44.85 | 44.87 | 44.80 | 44.84 | -0.064% | 17,192 | +7.189% |
| 2026-02-25 | 44.83 | 44.87 | 44.81 | 44.87 | +0.101% | 51,136 | +7.121% |
| 2026-02-24 | 44.72 | 44.82 | 44.71 | 44.82 | +0.313% | 18,327 | +7.229% |
| 2026-02-23 | 44.80 | 44.80 | 44.67 | 44.68 | -0.193% | 23,344 | +7.565% |
| 2026-02-20 | 44.70 | 44.80 | 44.70 | 44.77 | +0.152% | 7,315 | +7.358% |
| 2026-02-19 | 44.67 | 44.73 | 44.65 | 44.70 | -0.068% | 9,669 | +7.521% |
| 2026-02-18 | 44.69 | 44.78 | 44.68 | 44.73 | +0.121% | 12,294 | +7.447% |
| 2026-02-17 | 44.61 | 44.70 | 44.56 | 44.67 | +0.123% | 11,043 | +7.577% |
| 2026-02-13 | 44.60 | 44.71 | 44.60 | 44.62 | -0.067% | 10,692 | +7.710% |
| 2026-02-12 | 44.76 | 44.76 | 44.62 | 44.65 | -0.246% | 8,668 | +7.637% |
| 2026-02-11 | 44.77 | 44.77 | 44.71 | 44.76 | +0.022% | 14,134 | +7.373% |
| 2026-02-10 | 44.73 | 44.77 | 44.71 | 44.75 | +0.067% | 19,317 | +7.397% |
| 2026-02-09 | 44.65 | 44.75 | 44.65 | 44.72 | +0.090% | 10,677 | +7.469% |
| 2026-02-06 | 44.60 | 44.68 | 44.60 | 44.68 | +0.455% | 21,715 | +7.565% |
| 2026-02-05 | 44.51 | 44.58 | 44.47 | 44.48 | -0.300% | 9,570 | +8.054% |
| 2026-02-04 | 44.58 | 44.68 | 44.54 | 44.61 | +0.003% | 9,822 | +7.730% |
| 2026-02-03 | 44.65 | 44.67 | 44.56 | 44.61 | -0.112% | 19,712 | +7.734% |
| 2026-02-02 | 44.55 | 44.71 | 44.55 | 44.66 | +0.112% | 9,827 | +7.613% |
| 2026-01-30 | 44.63 | 44.67 | 44.58 | 44.61 | -0.022% | 66,910 | +7.734% |
| 2026-01-29 | 44.61 | 44.63 | 44.55 | 44.62 | -0.022% | 19,172 | +7.710% |
| 2026-01-28 | 44.67 | 44.67 | 44.62 | 44.63 | -0.022% | 15,922 | +7.685% |
| 2026-01-27 | 44.65 | 44.69 | 44.64 | 44.64 | +0.005% | 12,365 | +7.661% |
| 2026-01-26 | 44.66 | 44.66 | 44.61 | 44.64 | +0.079% | 20,661 | +7.667% |
| 2026-01-23 | 44.63 | 44.63 | 44.59 | 44.60 | +0.050% | 7,220 | +7.752% |
| 2026-01-22 | 44.62 | 44.62 | 44.56 | 44.58 | +0.091% | 13,003 | +7.806% |
| 2026-01-21 | 44.46 | 44.58 | 44.43 | 44.54 | +0.382% | 6,602 | +7.904% |
| 2026-01-20 | 44.45 | 44.48 | 44.36 | 44.37 | -0.404% | 32,895 | +8.316% |
| 2026-01-16 | 44.57 | 44.59 | 44.55 | 44.55 | +0.011% | 4,631 | +7.879% |
| 2026-01-15 | 44.54 | 44.63 | 44.54 | 44.55 | -0.011% | 8,167 | +7.890% |
| 2026-01-14 | 44.54 | 44.55 | 44.48 | 44.55 | +0.045% | 49,963 | +7.879% |
| 2026-01-13 | 44.60 | 44.60 | 44.52 | 44.53 | -0.090% | 14,345 | +7.927% |
| 2026-01-12 | 44.56 | 44.61 | 44.54 | 44.57 | +0.045% | 16,526 | +7.830% |
| 2026-01-09 | 44.52 | 44.57 | 44.52 | 44.55 | +0.090% | 19,350 | +7.879% |
| 2026-01-08 | 44.49 | 44.52 | 44.47 | 44.51 | +0.058% | 21,018 | +7.976% |
| 2026-01-07 | 44.50 | 44.52 | 44.48 | 44.48 | -0.063% | 45,087 | +8.038% |
| 2026-01-06 | 44.50 | 44.52 | 44.49 | 44.51 | +0.082% | 19,049 | +7.970% |
| 2026-01-05 | 44.46 | 44.50 | 44.46 | 44.48 | +0.080% | 16,391 | +8.058% |
| 2026-01-02 | 44.46 | 44.46 | 44.41 | 44.44 | +0.046% | 6,618 | +8.145% |
| 2025-12-31 | 44.43 | 44.44 | 44.41 | 44.42 | -0.023% | 9,714 | +8.195% |
| 2025-12-30 | 44.43 | 44.45 | 44.42 | 44.43 | -0.010% | 10,361 | +8.170% |
| 2025-12-29 | 44.44 | 44.44 | 44.40 | 44.43 | -0.012% | 6,351 | +8.159% |
| 2025-12-26 | 44.43 | 44.44 | 44.40 | 44.44 | -0.135% | 27,228 | +8.146% |
| 2025-12-24 | 44.39 | 44.50 | 44.37 | 44.50 | +0.225% | 423,117 | +8.000% |
| 2025-12-23 | 44.34 | 44.40 | 44.34 | 44.40 | +0.102% | 183,241 | +8.243% |
| 2025-12-22 | 44.31 | 44.36 | 44.31 | 44.35 | +0.259% | 9,863 | +8.354% |
| 2025-12-19 | 44.19 | 44.29 | 44.19 | 44.24 | +0.143% | 10,667 | +8.635% |
| 2025-12-18 | 44.15 | 44.20 | 44.13 | 44.18 | +0.220% | 29,324 | +8.790% |
| 2025-12-17 | 44.15 | 44.16 | 44.07 | 44.08 | -0.204% | 10,119 | +9.029% |
| 2025-12-16 | 44.15 | 44.17 | 44.10 | 44.17 | -0.023% | 14,853 | +8.807% |
| 2025-12-15 | 44.18 | 44.19 | 44.12 | 44.18 | +0.159% | 19,536 | +8.782% |
| 2025-12-12 | 44.16 | 44.19 | 44.07 | 44.11 | -0.158% | 16,564 | +8.955% |
| 2025-12-11 | 44.12 | 44.20 | 44.12 | 44.18 | 0.000% | 8,321 | +8.782% |
| 2025-12-10 | 44.08 | 44.18 | 44.08 | 44.18 | +0.198% | 7,115 | +8.782% |
| 2025-12-09 | 44.10 | 44.14 | 44.07 | 44.09 | +0.002% | 7,483 | +8.997% |
| 2025-12-08 | 44.10 | 44.11 | 44.05 | 44.09 | -0.068% | 13,093 | +9.000% |
| 2025-12-05 | 44.09 | 44.13 | 44.09 | 44.12 | +0.085% | 6,037 | +8.925% |
| 2025-12-04 | 44.04 | 44.08 | 44.01 | 44.08 | +0.090% | 19,344 | +9.018% |
| 2025-12-03 | 44.01 | 44.08 | 43.98 | 44.04 | +0.069% | 5,106 | +9.116% |
| 2025-12-02 | 43.99 | 44.02 | 43.97 | 44.01 | +0.114% | 11,760 | +9.192% |
| 2025-12-01 | 43.96 | 44.02 | 43.96 | 43.96 | -0.013% | 4,497 | +9.316% |
| 2025-11-28 | 44.02 | 44.02 | 43.95 | 43.97 | +0.023% | 48,673 | +9.302% |
| 2025-11-26 | 43.87 | 43.96 | 43.87 | 43.96 | +0.224% | 266,888 | +9.327% |
| 2025-11-25 | 43.69 | 43.86 | 43.69 | 43.86 | +0.301% | 9,944 | +9.572% |
| 2025-11-24 | 43.61 | 43.73 | 43.57 | 43.73 | +0.523% | 25,192 | +9.902% |
| 2025-11-21 | 43.41 | 43.60 | 43.32 | 43.50 | +0.345% | 39,600 | +10.476% |
| 2025-11-20 | 43.79 | 43.79 | 43.35 | 43.35 | -0.426% | 4,660 | +10.857% |
| 2025-11-19 | 43.46 | 43.63 | 43.46 | 43.54 | +0.080% | 15,005 | +10.385% |
| 2025-11-18 | 43.45 | 43.55 | 43.41 | 43.50 | -0.203% | 16,083 | +10.473% |
| 2025-11-17 | 43.66 | 43.70 | 43.53 | 43.59 | -0.244% | 17,052 | +10.249% |
| 2025-11-14 | 43.53 | 43.75 | 43.53 | 43.70 | +0.087% | 12,502 | +9.980% |
| 2025-11-13 | 43.69 | 43.79 | 43.63 | 43.66 | -0.436% | 11,467 | +10.076% |
| 2025-11-12 | 43.88 | 43.90 | 43.81 | 43.85 | +0.006% | 12,744 | +9.597% |
| 2025-11-11 | 43.75 | 43.86 | 43.75 | 43.85 | +0.021% | 5,242 | +9.604% |
| 2025-11-10 | 43.76 | 43.87 | 43.75 | 43.84 | +0.395% | 6,248 | +9.626% |
| 2025-11-07 | 43.61 | 43.69 | 43.51 | 43.67 | +0.011% | 10,394 | +10.060% |
| 2025-11-06 | 43.71 | 43.71 | 43.63 | 43.66 | -0.086% | 10,330 | +10.072% |
| 2025-11-05 | 43.76 | 43.79 | 43.69 | 43.70 | +0.067% | 7,505 | +9.977% |
| 2025-11-04 | 43.62 | 43.73 | 43.61 | 43.67 | -0.113% | 10,669 | +10.051% |
| 2025-11-03 | 43.70 | 43.80 | 43.70 | 43.72 | -0.033% | 12,582 | +9.927% |
| 2025-10-31 | 43.77 | 43.80 | 43.68 | 43.73 | +0.047% | 18,150 | +9.890% |
| 2025-10-30 | 43.76 | 43.80 | 43.70 | 43.71 | -0.105% | 17,395 | +9.942% |
| 2025-10-29 | 43.82 | 43.87 | 43.76 | 43.76 | -0.153% | 20,679 | +9.826% |
| 2025-10-28 | 43.83 | 43.84 | 43.80 | 43.83 | -0.020% | 5,926 | +9.659% |
| 2025-10-27 | 43.80 | 43.86 | 43.79 | 43.84 | +0.150% | 9,143 | +9.637% |
| 2025-10-24 | 43.77 | 43.80 | 43.75 | 43.77 | +0.275% | 11,610 | +9.801% |
| 2025-10-23 | 43.65 | 43.70 | 43.64 | 43.65 | +0.207% | 6,331 | +10.103% |
| 2025-10-22 | 43.63 | 43.63 | 43.51 | 43.56 | -0.138% | 12,420 | +10.331% |
| 2025-10-21 | 43.61 | 43.71 | 43.61 | 43.62 | 0.000% | 19,043 | +10.179% |
| 2025-10-20 | 43.56 | 43.65 | 43.56 | 43.62 | +0.303% | 13,571 | +10.179% |
| 2025-10-17 | 43.39 | 43.49 | 43.31 | 43.49 | +0.335% | 11,433 | +10.513% |
| 2025-10-16 | 43.47 | 43.50 | 43.31 | 43.34 | -0.361% | 5,778 | +10.883% |
| 2025-10-15 | 43.58 | 43.58 | 43.39 | 43.50 | +0.207% | 10,419 | +10.483% |
| 2025-10-14 | 43.31 | 43.48 | 43.27 | 43.41 | -0.150% | 8,147 | +10.712% |
| 2025-10-13 | 43.39 | 43.50 | 43.39 | 43.48 | +0.451% | 8,096 | +10.546% |
| 2025-10-10 | 43.58 | 43.61 | 43.27 | 43.28 | -0.688% | 54,350 | +11.044% |
| 2025-10-09 | 43.57 | 43.58 | 43.53 | 43.58 | +0.011% | 17,123 | +10.280% |
| 2025-10-08 | 43.53 | 43.58 | 43.52 | 43.58 | +0.149% | 30,584 | +10.293% |
| 2025-10-07 | 43.58 | 43.58 | 43.51 | 43.51 | -0.138% | 24,333 | +10.457% |
| 2025-10-06 | 43.55 | 43.59 | 43.55 | 43.57 | +0.046% | 20,076 | +10.305% |
| 2025-10-03 | 43.52 | 43.58 | 43.52 | 43.55 | 0.000% | 20,721 | +10.356% |
| 2025-10-02 | 43.52 | 43.55 | 43.50 | 43.55 | +0.044% | 28,819 | +10.356% |
| 2025-10-01 | 43.48 | 43.55 | 43.47 | 43.53 | +0.062% | 28,512 | +10.404% |
| 2025-09-30 | 43.43 | 43.50 | 43.43 | 43.50 | +0.147% | 14,144 | +10.473% |
| 2025-09-29 | 43.48 | 43.48 | 43.44 | 43.44 | -0.045% | 17,564 | +10.635% |
| 2025-09-26 | 43.38 | 43.47 | 43.38 | 43.46 | +0.161% | 14,963 | +10.585% |
| 2025-09-25 | 43.34 | 43.39 | 43.32 | 43.39 | -0.069% | 9,629 | +10.763% |
| 2025-09-24 | 43.39 | 43.42 | 43.35 | 43.42 | +0.081% | 16,606 | +10.686% |
| 2025-09-23 | 43.44 | 43.44 | 43.37 | 43.38 | -0.150% | 15,078 | +10.776% |
| 2025-09-22 | 43.42 | 43.46 | 43.42 | 43.45 | +0.046% | 11,484 | +10.610% |
| 2025-09-19 | 43.46 | 43.50 | 43.40 | 43.43 | +0.115% | 8,776 | +10.661% |
| 2025-09-18 | 43.38 | 43.42 | 43.38 | 43.38 | +0.115% | 30,767 | +10.788% |
| 2025-09-17 | 43.33 | 43.36 | 43.29 | 43.33 | +0.069% | 7,277 | +10.916% |
| 2025-09-16 | 43.34 | 43.35 | 43.30 | 43.30 | -0.127% | 29,871 | +10.993% |
| 2025-09-15 | 43.35 | 43.37 | 43.34 | 43.35 | +0.058% | 14,950 | +10.852% |
| 2025-09-12 | 43.35 | 43.36 | 43.32 | 43.33 | -0.069% | 15,544 | +10.916% |
| 2025-09-11 | 43.26 | 43.36 | 43.26 | 43.36 | +0.208% | 6,244 | +10.839% |
| 2025-09-10 | 43.26 | 43.30 | 43.23 | 43.27 | +0.127% | 18,258 | +11.070% |
| 2025-09-09 | 43.19 | 43.22 | 43.18 | 43.22 | +0.035% | 3,181 | +11.211% |
| 2025-09-08 | 43.25 | 43.25 | 43.18 | 43.20 | +0.128% | 9,673 | +11.250% |
| 2025-09-05 | 43.22 | 43.22 | 43.10 | 43.14 | +0.011% | 10,216 | +11.393% |
| 2025-09-04 | 43.07 | 43.15 | 43.06 | 43.14 | +0.221% | 18,567 | +11.405% |
| 2025-09-03 | 43.04 | 43.05 | 42.96 | 43.05 | +0.198% | 9,018 | +11.651% |
| 2025-09-02 | 42.93 | 42.96 | 42.84 | 42.96 | -0.201% | 14,046 | +11.872% |
| 2025-08-29 | 43.10 | 43.10 | 43.01 | 43.05 | -0.148% | 5,828 | +11.647% |
| 2025-08-28 | 43.07 | 43.11 | 43.04 | 43.11 | +0.096% | 16,540 | +11.482% |
| 2025-08-27 | 43.02 | 43.09 | 43.02 | 43.07 | +0.078% | 13,782 | +11.589% |
| 2025-08-26 | 42.98 | 43.04 | 42.96 | 43.04 | +0.105% | 11,219 | +11.676% |
| 2025-08-25 | 42.98 | 43.05 | 42.98 | 42.99 | -0.076% | 13,276 | +11.793% |
| 2025-08-22 | 42.85 | 43.06 | 42.85 | 43.02 | +0.468% | 2,751 | +11.708% |
| 2025-08-21 | 42.81 | 42.86 | 42.78 | 42.82 | -0.181% | 17,309 | +12.231% |
| 2025-08-20 | 42.85 | 42.90 | 42.77 | 42.90 | +0.051% | 200,895 | +12.028% |
| 2025-08-19 | 42.95 | 42.97 | 42.85 | 42.88 | -0.221% | 7,216 | +12.085% |
| 2025-08-18 | 42.91 | 42.97 | 42.91 | 42.97 | +0.100% | 4,691 | +11.838% |
| 2025-08-15 | 43.00 | 43.00 | 42.92 | 42.93 | -0.116% | 15,746 | +11.950% |
| 2025-08-14 | 42.90 | 42.99 | 42.90 | 42.98 | -0.034% | 21,067 | +11.819% |
| 2025-08-13 | 43.00 | 43.01 | 42.95 | 42.99 | +0.117% | 11,936 | +11.781% |
| 2025-08-12 | 42.88 | 42.95 | 42.88 | 42.94 | +0.333% | 3,083 | +11.912% |
| 2025-08-11 | 42.83 | 42.89 | 42.80 | 42.80 | -0.077% | 5,248 | +12.284% |
| 2025-08-08 | 42.75 | 42.86 | 42.75 | 42.83 | +0.278% | 8,850 | +12.198% |
| 2025-08-07 | 42.71 | 42.74 | 42.65 | 42.72 | -0.034% | 12,908 | +12.510% |
| 2025-08-06 | 42.63 | 42.77 | 42.63 | 42.73 | +0.255% | 7,347 | +12.472% |
| 2025-08-05 | 42.58 | 42.70 | 42.58 | 42.62 | -0.167% | 9,705 | +12.758% |
| 2025-08-04 | 42.59 | 42.71 | 42.59 | 42.69 | +0.567% | 17,213 | +12.569% |
| 2025-08-01 | 42.40 | 42.50 | 42.39 | 42.45 | -0.340% | 15,869 | +13.208% |
| 2025-07-31 | 42.79 | 42.79 | 42.59 | 42.60 | -0.216% | 15,457 | +12.823% |
| 2025-07-30 | 42.71 | 42.78 | 42.63 | 42.69 | +0.030% | 13,422 | +12.579% |
| 2025-07-29 | 42.67 | 42.73 | 42.67 | 42.68 | -0.088% | 2,319 | +12.613% |
| 2025-07-28 | 42.68 | 42.73 | 42.68 | 42.71 | +0.069% | 4,458 | +12.513% |
| 2025-07-25 | 42.71 | 42.71 | 42.65 | 42.69 | +0.106% | 5,622 | +12.591% |
| 2025-07-24 | 42.61 | 42.69 | 42.61 | 42.64 | +0.047% | 5,862 | +12.711% |
| 2025-07-23 | 42.51 | 42.63 | 42.50 | 42.62 | +0.235% | 6,739 | +12.764% |
| 2025-07-22 | 42.48 | 42.55 | 42.44 | 42.52 | +0.011% | 39,704 | +13.029% |
| 2025-07-21 | 42.45 | 42.60 | 42.45 | 42.52 | +0.118% | 13,606 | +13.041% |
| 2025-07-18 | 42.47 | 42.50 | 42.40 | 42.47 | +0.029% | 6,103 | +13.175% |
| 2025-07-17 | 42.42 | 42.46 | 42.37 | 42.45 | +0.315% | 4,623 | +13.207% |
| 2025-07-16 | 42.34 | 42.41 | 42.21 | 42.32 | +0.095% | 12,190 | +13.563% |
| 2025-07-15 | 42.45 | 42.45 | 42.28 | 42.28 | -0.189% | 5,739 | +13.671% |
| 2025-07-14 | 42.32 | 42.45 | 42.32 | 42.36 | +0.024% | 5,767 | +13.456% |
| 2025-07-11 | 42.28 | 42.43 | 42.28 | 42.35 | -0.047% | 8,048 | +13.483% |
| 2025-07-10 | 42.39 | 42.42 | 42.37 | 42.37 | +0.094% | 27,151 | +13.429% |
| 2025-07-09 | 42.38 | 42.40 | 42.30 | 42.33 | +0.124% | 42,771 | +13.536% |
| 2025-07-08 | 42.25 | 42.32 | 42.22 | 42.28 | +0.053% | 5,757 | +13.677% |
| 2025-07-07 | 42.28 | 42.35 | 42.18 | 42.26 | -0.233% | 16,270 | +13.737% |
| 2025-07-03 | 42.30 | 42.42 | 42.30 | 42.35 | +0.175% | 2,778 | +13.472% |
| 2025-07-02 | 42.20 | 42.30 | 42.20 | 42.28 | +0.285% | 70,926 | +13.671% |
| 2025-07-01 | 42.16 | 42.28 | 42.12 | 42.16 | -0.071% | 14,759 | +13.994% |
| 2025-06-30 | 42.19 | 42.28 | 42.12 | 42.19 | +0.190% | 9,577 | +13.913% |
| 2025-06-27 | 42.13 | 42.19 | 42.00 | 42.11 | +0.062% | 11,279 | +14.130% |
| 2025-06-26 | 42.11 | 42.12 | 42.00 | 42.08 | +0.301% | 6,042 | +14.200% |
| 2025-06-25 | 41.94 | 42.01 | 41.90 | 41.96 | -0.077% | 12,854 | +14.544% |
| 2025-06-24 | 41.88 | 41.99 | 41.84 | 41.99 | +0.768% | 25,587 | +14.456% |
| 2025-06-23 | 41.51 | 41.75 | 41.47 | 41.67 | +0.458% | 17,342 | +15.335% |
| 2025-06-20 | 41.66 | 41.66 | 41.47 | 41.48 | -0.241% | 10,496 | +15.863% |
| 2025-06-18 | 41.58 | 41.69 | 41.54 | 41.58 | +0.120% | 13,270 | +15.584% |
| 2025-06-17 | 41.63 | 41.68 | 41.50 | 41.53 | -0.264% | 10,195 | +15.724% |
| 2025-06-16 | 41.60 | 41.75 | 41.60 | 41.64 | +0.313% | 12,848 | +15.418% |
| 2025-06-13 | 41.61 | 41.67 | 41.45 | 41.51 | -0.599% | 7,361 | +15.779% |
| 2025-06-12 | 41.58 | 41.76 | 41.58 | 41.76 | +0.254% | 8,997 | +15.086% |
| 2025-06-11 | 41.76 | 41.76 | 41.61 | 41.65 | -0.016% | 8,940 | +15.379% |
| 2025-06-10 | 41.63 | 41.69 | 41.56 | 41.66 | +0.074% | 7,174 | +15.361% |
| 2025-06-09 | 41.64 | 41.65 | 41.53 | 41.63 | +0.129% | 8,249 | +15.446% |
| 2025-06-06 | 41.57 | 41.59 | 41.48 | 41.58 | +0.571% | 64,505 | +15.595% |
| 2025-06-05 | 41.50 | 41.50 | 41.31 | 41.34 | -0.256% | 20,431 | +16.255% |
| 2025-06-04 | 41.47 | 41.50 | 41.43 | 41.45 | -0.058% | 3,693 | +15.958% |
| 2025-06-03 | 41.29 | 41.50 | 41.29 | 41.47 | +0.327% | 12,937 | +15.891% |
| 2025-06-02 | 41.17 | 41.38 | 41.17 | 41.34 | +0.182% | 44,637 | +16.270% |
| 2025-05-30 | 41.23 | 41.27 | 41.05 | 41.26 | +0.121% | 10,142 | +16.481% |
| 2025-05-29 | 41.19 | 41.25 | 41.14 | 41.21 | +0.243% | 4,552 | +16.622% |
| 2025-05-28 | 41.23 | 41.32 | 41.11 | 41.11 | -0.305% | 8,784 | +16.906% |
| 2025-05-27 | 41.16 | 41.26 | 41.16 | 41.24 | +0.969% | 2,960 | +16.550% |
| 2025-05-23 | 40.66 | 40.95 | 40.66 | 40.84 | -0.269% | 16,468 | +17.679% |
| 2025-05-22 | 40.97 | 41.09 | 40.92 | 40.95 | -0.095% | 12,180 | +17.363% |
| 2025-05-21 | 41.19 | 41.30 | 40.96 | 40.99 | -0.633% | 214,356 | +17.252% |
| 2025-05-20 | 41.25 | 41.33 | 41.21 | 41.25 | -0.145% | 17,196 | +16.509% |
| 2025-05-19 | 41.07 | 41.35 | 41.07 | 41.31 | +0.073% | 26,242 | +16.340% |
| 2025-05-16 | 41.21 | 41.36 | 41.21 | 41.28 | +0.048% | 10,436 | +16.424% |
| 2025-05-15 | 41.01 | 41.27 | 41.01 | 41.26 | +0.243% | 37,498 | +16.481% |
| 2025-05-14 | 41.15 | 41.16 | 41.05 | 41.16 | +0.049% | 13,733 | +16.764% |
| 2025-05-13 | 41.15 | 41.18 | 41.06 | 41.14 | +0.415% | 13,081 | +16.821% |
| 2025-05-12 | 40.88 | 40.97 | 40.70 | 40.97 | +1.789% | 22,343 | +17.305% |
| 2025-05-09 | 40.36 | 40.36 | 40.17 | 40.25 | +0.112% | 18,834 | +19.404% |
| 2025-05-08 | 40.24 | 40.40 | 40.09 | 40.21 | +0.187% | 13,163 | +19.537% |
| 2025-05-07 | 40.04 | 40.13 | 39.89 | 40.13 | +0.375% | 42,032 | +19.761% |
| 2025-05-06 | 40.00 | 40.12 | 39.98 | 39.98 | -0.547% | 24,145 | +20.210% |
| 2025-05-05 | 40.12 | 40.32 | 40.12 | 40.20 | -0.273% | 15,970 | +19.552% |
| 2025-05-02 | 40.27 | 40.38 | 40.23 | 40.31 | +0.775% | 21,226 | +19.226% |
| 2025-05-01 | 40.09 | 40.21 | 39.99 | 40.00 | +0.326% | 50,472 | +20.150% |
| 2025-04-30 | 39.45 | 39.88 | 39.33 | 39.87 | +0.016% | 51,889 | +20.542% |
| 2025-04-29 | 39.68 | 39.92 | 39.68 | 39.86 | +0.316% | 300,288 | +20.561% |
| 2025-04-28 | 39.73 | 39.79 | 39.45 | 39.74 | +0.046% | 70,293 | +20.942% |
| 2025-04-25 | 39.51 | 39.73 | 39.40 | 39.72 | +0.455% | 83,998 | +20.997% |
| 2025-04-24 | 38.99 | 39.55 | 38.96 | 39.54 | +1.324% | 127,102 | +21.548% |
| 2025-04-23 | 39.17 | 39.42 | 38.94 | 39.02 | +1.149% | 97,899 | +23.157% |
| 2025-04-22 | 38.24 | 38.74 | 38.24 | 38.58 | +1.420% | 103,727 | +24.572% |
| 2025-04-21 | 38.31 | 38.36 | 37.75 | 38.04 | -1.578% | 370,988 | +26.341% |
| 2025-04-17 | 38.73 | 38.96 | 38.46 | 38.65 | +0.260% | 184,227 | +24.347% |
| 2025-04-16 | 38.94 | 39.14 | 38.23 | 38.55 | -2.381% | 31,168 | +24.670% |
| 2025-04-15 | 39.55 | 39.82 | 39.34 | 39.49 | -0.169% | 44,670 | +21.702% |
| 2025-04-14 | 39.81 | 39.86 | 39.24 | 39.56 | 0.000% | 19,213 | +21.496% |