FEBM
FT Vest U.S. Equity Max Buffer ETF - February
stockBATSETF
At CloseOct 2, 2026 12:01:34 PM EDT
31.73USD+0.221%(+0.07)700
31.72Bid31.82Ask0.10SpreadFEBM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.73 | 31.76 | 31.73 | 31.76 | +0.158% | 515 | 0.000% |
| 2026-10-01 | 31.67 | 31.71 | 31.66 | 31.71 | -0.014% | 724 | +0.158% |
| 2026-09-30 | 31.73 | 31.73 | 31.70 | 31.71 | +0.014% | 328 | +0.144% |
| 2026-09-29 | 31.68 | 31.71 | 31.67 | 31.71 | +0.016% | 1,010 | +0.158% |
| 2026-09-28 | 31.68 | 31.70 | 31.67 | 31.70 | -0.095% | 2,920 | +0.173% |
| 2026-09-25 | 31.69 | 31.75 | 31.69 | 31.73 | +0.126% | 3,710 | +0.079% |
| 2026-09-24 | 31.65 | 31.70 | 31.65 | 31.70 | 0.000% | 1,677 | +0.205% |
| 2026-09-23 | 31.68 | 31.70 | 31.68 | 31.70 | -0.110% | 536 | +0.205% |
| 2026-09-22 | 31.67 | 31.73 | 31.67 | 31.73 | +0.095% | 2,468 | +0.095% |
| 2026-09-21 | 31.72 | 31.73 | 31.66 | 31.70 | +0.174% | 2,406 | +0.189% |
| 2026-09-18 | 31.62 | 31.64 | 31.62 | 31.64 | +0.032% | 1,017 | +0.363% |
| 2026-09-17 | 31.61 | 31.67 | 31.60 | 31.64 | +0.142% | 10,105 | +0.395% |
| 2026-09-16 | 31.59 | 31.59 | 31.59 | 31.59 | -0.111% | 59 | +0.538% |
| 2026-09-15 | 31.58 | 31.63 | 31.58 | 31.63 | +0.111% | 4,600 | +0.427% |
| 2026-09-14 | 31.64 | 31.64 | 31.59 | 31.59 | -0.063% | 845 | +0.538% |
| 2026-09-11 | 31.61 | 31.61 | 31.61 | 31.61 | +0.158% | 136 | +0.475% |
| 2026-09-10 | 31.57 | 31.64 | 31.56 | 31.56 | -0.127% | 919 | +0.634% |
| 2026-09-09 | 31.60 | 31.60 | 31.60 | 31.60 | -0.032% | 113 | +0.506% |
| 2026-09-08 | 31.66 | 31.66 | 31.61 | 31.61 | -0.205% | 1,853 | +0.475% |
| 2026-09-04 | 31.65 | 31.68 | 31.63 | 31.68 | +0.016% | 12,033 | +0.268% |
| 2026-09-03 | 31.69 | 31.69 | 31.64 | 31.67 | +0.111% | 3,003 | +0.284% |
| 2026-09-02 | 31.60 | 31.65 | 31.60 | 31.64 | +0.095% | 732 | +0.395% |
| 2026-09-01 | 31.61 | 31.61 | 31.61 | 31.61 | -0.098% | 400 | +0.490% |
| 2026-08-31 | 31.59 | 31.64 | 31.59 | 31.64 | +0.019% | 346 | +0.392% |
| 2026-08-28 | 31.62 | 31.63 | 31.62 | 31.63 | 0.000% | 378 | +0.411% |
| 2026-08-27 | 31.63 | 31.67 | 31.59 | 31.63 | +0.079% | 6,921 | +0.411% |
| 2026-08-26 | 31.71 | 31.71 | 31.60 | 31.61 | +0.032% | 1,704 | +0.490% |
| 2026-08-25 | 31.55 | 31.59 | 31.55 | 31.59 | +0.032% | 7,984 | +0.522% |
| 2026-08-24 | 31.59 | 31.59 | 31.59 | 31.59 | -0.016% | 98 | +0.554% |
| 2026-08-21 | 31.59 | 31.59 | 31.59 | 31.59 | +0.063% | 117 | +0.538% |
| 2026-08-20 | 31.54 | 31.59 | 31.54 | 31.57 | -0.047% | 843 | +0.602% |
| 2026-08-19 | 31.59 | 31.59 | 31.55 | 31.59 | +0.016% | 6,491 | +0.554% |
| 2026-08-18 | 31.58 | 31.58 | 31.53 | 31.58 | -0.047% | 525 | +0.570% |
| 2026-08-17 | 31.55 | 31.59 | 31.55 | 31.59 | -0.032% | 559 | +0.523% |
| 2026-08-14 | 31.61 | 31.61 | 31.61 | 31.61 | +0.047% | 45 | +0.490% |
| 2026-08-13 | 31.59 | 31.59 | 31.59 | 31.59 | +0.063% | 198 | +0.538% |
| 2026-08-12 | 31.57 | 31.57 | 31.53 | 31.57 | +0.048% | 1,452 | +0.602% |
| 2026-08-11 | 31.56 | 31.56 | 31.54 | 31.55 | +0.048% | 1,606 | +0.650% |
| 2026-08-10 | 31.54 | 31.54 | 31.54 | 31.54 | -0.032% | 62 | +0.698% |
| 2026-08-07 | 31.55 | 31.55 | 31.55 | 31.55 | +0.063% | 128 | +0.666% |
| 2026-08-06 | 31.54 | 31.54 | 31.53 | 31.53 | +0.001% | 255 | +0.729% |
| 2026-08-05 | 31.57 | 31.57 | 31.49 | 31.53 | +0.063% | 462 | +0.730% |
| 2026-08-04 | 31.48 | 31.51 | 31.48 | 31.51 | +0.191% | 181 | +0.793% |
| 2026-08-03 | 31.43 | 31.45 | 31.43 | 31.45 | +0.061% | 37,418 | +0.986% |
| 2026-07-31 | 31.31 | 31.43 | 31.31 | 31.43 | +0.353% | 3,957 | +1.048% |
| 2026-07-30 | 31.33 | 31.33 | 31.32 | 31.32 | +0.097% | 374 | +1.405% |
| 2026-07-29 | 31.31 | 31.31 | 31.29 | 31.29 | -0.142% | 106 | +1.504% |
| 2026-07-28 | 31.33 | 31.33 | 31.33 | 31.33 | +0.052% | 38 | +1.359% |
| 2026-07-27 | 31.28 | 31.32 | 31.28 | 31.32 | +0.137% | 292 | +1.412% |
| 2026-07-24 | 31.27 | 31.27 | 31.27 | 31.27 | +0.064% | 26 | +1.551% |
| 2026-07-23 | 31.25 | 31.25 | 31.25 | 31.25 | -0.223% | 6 | +1.616% |
| 2026-07-22 | 31.30 | 31.32 | 31.30 | 31.32 | +0.032% | 205 | +1.389% |
| 2026-07-21 | 31.31 | 31.32 | 31.31 | 31.32 | +0.108% | 760 | +1.421% |
| 2026-07-20 | 31.27 | 31.28 | 31.27 | 31.28 | -0.012% | 472 | +1.531% |
| 2026-07-17 | 31.28 | 31.29 | 31.28 | 31.29 | -0.160% | 301 | +1.518% |
| 2026-07-16 | 31.34 | 31.34 | 31.34 | 31.34 | -0.032% | 6 | +1.356% |
| 2026-07-15 | 31.31 | 31.34 | 31.31 | 31.34 | +0.016% | 1,609 | +1.324% |
| 2026-07-14 | 31.30 | 31.34 | 31.30 | 31.34 | +0.112% | 689 | +1.340% |
| 2026-07-13 | 31.30 | 31.30 | 31.30 | 31.30 | -0.064% | 260 | +1.453% |
| 2026-07-10 | 31.31 | 31.32 | 31.31 | 31.32 | +0.032% | 568 | +1.389% |
| 2026-07-09 | 31.28 | 31.34 | 31.28 | 31.32 | +0.240% | 1,748 | +1.421% |
| 2026-07-08 | 31.21 | 31.24 | 31.20 | 31.24 | -0.096% | 2,825 | +1.665% |
| 2026-07-07 | 31.24 | 31.27 | 31.24 | 31.27 | -0.016% | 7,250 | +1.567% |
| 2026-07-06 | 31.17 | 31.27 | 31.17 | 31.27 | +0.128% | 275 | +1.551% |
| 2026-07-02 | 31.25 | 31.25 | 31.23 | 31.23 | +0.032% | 1,133 | +1.681% |
| 2026-07-01 | 31.20 | 31.23 | 31.20 | 31.23 | +0.016% | 155 | +1.713% |
| 2026-06-30 | 31.21 | 31.22 | 31.21 | 31.22 | +0.063% | 191 | +1.730% |
| 2026-06-29 | 31.23 | 31.23 | 31.18 | 31.20 | +0.291% | 397 | +1.794% |
| 2026-06-26 | 31.14 | 31.20 | 31.11 | 31.11 | -0.128% | 9,459 | +2.089% |
| 2026-06-25 | 31.21 | 31.21 | 31.11 | 31.15 | +0.016% | 3,588 | +1.958% |
| 2026-06-24 | 31.20 | 31.20 | 31.13 | 31.14 | -0.016% | 1,071 | +1.975% |
| 2026-06-23 | 31.15 | 31.15 | 31.15 | 31.15 | -0.160% | 15 | +1.958% |
| 2026-06-22 | 31.22 | 31.24 | 31.20 | 31.20 | -0.032% | 7,283 | +1.795% |
| 2026-06-18 | 31.12 | 31.21 | 31.12 | 31.21 | +0.144% | 8,151 | +1.762% |
| 2026-06-17 | 31.09 | 31.21 | 31.09 | 31.16 | -0.272% | 2,187 | +1.909% |
| 2026-06-16 | 31.29 | 31.30 | 31.25 | 31.25 | 0.000% | 461 | +1.632% |
| 2026-06-15 | 31.22 | 31.25 | 31.21 | 31.25 | +0.305% | 1,931 | +1.632% |
| 2026-06-12 | 31.14 | 31.16 | 31.14 | 31.16 | +0.112% | 1,916 | +1.942% |
| 2026-06-11 | 31.04 | 31.12 | 31.04 | 31.12 | +0.194% | 241 | +2.057% |
| 2026-06-10 | 31.09 | 31.11 | 31.04 | 31.06 | -0.193% | 2,247 | +2.254% |
| 2026-06-09 | 31.12 | 31.12 | 31.12 | 31.12 | -0.064% | 94 | +2.057% |
| 2026-06-08 | 31.16 | 31.16 | 31.14 | 31.14 | +0.064% | 164 | +1.991% |
| 2026-06-05 | 31.12 | 31.12 | 31.12 | 31.12 | -0.352% | 0 | +2.057% |
| 2026-06-04 | 31.23 | 31.23 | 31.23 | 31.23 | +0.032% | 22 | +1.697% |
| 2026-06-03 | 31.25 | 31.25 | 31.18 | 31.22 | -0.048% | 1,528 | +1.730% |
| 2026-06-02 | 31.23 | 31.23 | 31.23 | 31.23 | +0.048% | 110 | +1.681% |
| 2026-06-01 | 31.18 | 31.22 | 31.18 | 31.22 | 0.000% | 1,200 | +1.730% |
| 2026-05-29 | 31.22 | 31.22 | 31.22 | 31.22 | +0.080% | 55 | +1.730% |
| 2026-05-28 | 31.20 | 31.20 | 31.20 | 31.20 | +0.064% | 550 | +1.811% |
| 2026-05-27 | 31.18 | 31.18 | 31.18 | 31.18 | +0.016% | 0 | +1.877% |
| 2026-05-26 | 31.14 | 31.17 | 31.14 | 31.17 | +0.080% | 815 | +1.893% |
| 2026-05-22 | 31.14 | 31.14 | 31.14 | 31.14 | +0.080% | 0 | +1.975% |
| 2026-05-21 | 31.07 | 31.12 | 31.07 | 31.12 | +0.032% | 5,095 | +2.057% |
| 2026-05-20 | 31.11 | 31.11 | 31.11 | 31.11 | +0.161% | 200 | +2.089% |
| 2026-05-19 | 31.03 | 31.09 | 31.03 | 31.06 | -0.080% | 1,302 | +2.254% |
| 2026-05-18 | 31.07 | 31.10 | 31.06 | 31.09 | 0.000% | 135,099 | +2.171% |
| 2026-05-15 | 31.09 | 31.09 | 31.06 | 31.09 | -0.096% | 2,835 | +2.171% |
| 2026-05-14 | 31.09 | 31.11 | 31.08 | 31.11 | +0.080% | 1,165 | +2.073% |
| 2026-05-13 | 31.09 | 31.09 | 31.09 | 31.09 | +0.080% | 173 | +2.155% |
| 2026-05-12 | 31.01 | 31.07 | 31.01 | 31.07 | -0.080% | 1,200 | +2.237% |
| 2026-05-11 | 31.05 | 31.09 | 31.05 | 31.09 | +0.032% | 4,556 | +2.155% |
| 2026-05-08 | 31.05 | 31.08 | 31.05 | 31.08 | +0.097% | 5,281 | +2.188% |
| 2026-05-07 | 31.01 | 31.05 | 31.01 | 31.05 | +0.022% | 5,374 | +2.287% |
| 2026-05-06 | 31.05 | 31.05 | 31.04 | 31.04 | +0.139% | 412 | +2.309% |
| 2026-05-05 | 30.96 | 31.00 | 30.96 | 31.00 | +0.162% | 780 | +2.452% |
| 2026-05-04 | 31.10 | 31.10 | 30.95 | 30.95 | -0.145% | 10,775 | +2.617% |
| 2026-05-01 | 30.96 | 31.00 | 30.96 | 30.99 | +0.129% | 1,759 | +2.468% |
| 2026-04-30 | 30.92 | 30.95 | 30.92 | 30.95 | +0.162% | 9,201 | +2.601% |
| 2026-04-29 | 30.89 | 30.91 | 30.89 | 30.91 | -0.016% | 761 | +2.767% |
| 2026-04-28 | 30.91 | 30.91 | 30.91 | 30.91 | -0.065% | 126 | +2.750% |
| 2026-04-27 | 30.89 | 30.93 | 30.89 | 30.93 | 0.000% | 4,813 | +2.683% |
| 2026-04-24 | 30.88 | 30.96 | 30.88 | 30.93 | +0.178% | 7,769 | +2.683% |
| 2026-04-23 | 30.89 | 30.92 | 30.88 | 30.88 | -0.049% | 1,522 | +2.866% |
| 2026-04-22 | 30.90 | 30.90 | 30.88 | 30.89 | +0.162% | 29,849 | +2.816% |
| 2026-04-21 | 30.89 | 30.89 | 30.81 | 30.84 | -0.097% | 42,565 | +2.983% |
| 2026-04-20 | 30.83 | 30.91 | 30.83 | 30.87 | -0.113% | 4,286 | +2.883% |
| 2026-04-17 | 30.91 | 30.92 | 30.89 | 30.91 | +0.276% | 2,120 | +2.767% |
| 2026-04-16 | 30.84 | 30.85 | 30.80 | 30.82 | +0.082% | 10,174 | +3.050% |
| 2026-04-15 | 30.81 | 30.83 | 30.79 | 30.79 | +0.097% | 1,116 | +3.134% |
| 2026-04-14 | 30.76 | 30.80 | 30.71 | 30.77 | +0.211% | 1,705 | +3.234% |
| 2026-04-13 | 30.68 | 30.70 | 30.61 | 30.70 | +0.180% | 3,095 | +3.452% |
| 2026-04-10 | 30.66 | 30.69 | 30.64 | 30.64 | -0.016% | 8,534 | +3.638% |
| 2026-04-09 | 30.57 | 30.68 | 30.57 | 30.65 | +0.082% | 8,010 | +3.622% |
| 2026-04-08 | 30.55 | 30.64 | 30.55 | 30.63 | +0.646% | 7,617 | +3.706% |
| 2026-04-07 | 30.41 | 30.45 | 30.36 | 30.43 | +0.025% | 5,111 | +4.376% |
| 2026-04-06 | 30.50 | 30.50 | 30.39 | 30.42 | +0.118% | 5,082 | +4.402% |
| 2026-04-02 | 30.47 | 30.47 | 30.39 | 30.39 | -0.016% | 6,372 | +4.525% |
| 2026-04-01 | 30.40 | 30.44 | 30.39 | 30.39 | +0.229% | 3,507 | +4.508% |
| 2026-03-31 | 30.27 | 30.32 | 30.27 | 30.32 | +0.582% | 389 | +4.748% |
| 2026-03-30 | 30.18 | 30.23 | 30.14 | 30.14 | -0.149% | 4,039 | +5.357% |
| 2026-03-27 | 30.25 | 30.26 | 30.19 | 30.19 | -0.231% | 6,171 | +5.200% |
| 2026-03-26 | 30.24 | 30.38 | 30.20 | 30.26 | -0.526% | 12,572 | +4.957% |
| 2026-03-25 | 30.42 | 30.42 | 30.34 | 30.42 | +0.231% | 13,805 | +4.405% |
| 2026-03-24 | 30.32 | 30.39 | 30.32 | 30.35 | -0.100% | 12,753 | +4.646% |
| 2026-03-23 | 30.41 | 30.45 | 30.36 | 30.38 | +0.328% | 18,327 | +4.541% |
| 2026-03-20 | 30.35 | 30.35 | 30.28 | 30.28 | -0.342% | 10,365 | +4.884% |
| 2026-03-19 | 30.35 | 30.44 | 30.31 | 30.39 | -0.180% | 9,168 | +4.525% |
| 2026-03-18 | 30.49 | 30.49 | 30.44 | 30.44 | -0.198% | 3,219 | +4.336% |
| 2026-03-17 | 30.55 | 30.56 | 30.46 | 30.50 | +0.018% | 13,359 | +4.130% |
| 2026-03-16 | 30.49 | 30.50 | 30.47 | 30.50 | +0.313% | 10,167 | +4.148% |
| 2026-03-13 | 30.49 | 30.49 | 30.37 | 30.40 | -0.197% | 10,942 | +4.474% |
| 2026-03-12 | 30.55 | 30.55 | 30.45 | 30.46 | -0.197% | 10,395 | +4.268% |
| 2026-03-11 | 30.51 | 30.54 | 30.47 | 30.52 | -0.083% | 5,903 | +4.063% |
| 2026-03-10 | 30.54 | 30.60 | 30.54 | 30.55 | +0.038% | 18,587 | +3.977% |
| 2026-03-09 | 30.43 | 30.53 | 30.43 | 30.53 | +0.062% | 2,444 | +4.016% |
| 2026-03-06 | 30.48 | 30.55 | 30.48 | 30.52 | -0.016% | 3,533 | +4.080% |
| 2026-03-05 | 30.57 | 30.61 | 30.52 | 30.52 | -0.278% | 32,790 | +4.063% |
| 2026-03-04 | 30.62 | 30.65 | 30.61 | 30.61 | +0.081% | 26,404 | +3.774% |
| 2026-03-03 | 30.51 | 30.59 | 30.49 | 30.58 | -0.098% | 10,278 | +3.858% |
| 2026-03-02 | 30.61 | 30.67 | 30.59 | 30.61 | -0.016% | 31,456 | +3.757% |
| 2026-02-27 | 30.59 | 30.66 | 30.56 | 30.61 | -0.130% | 67,865 | +3.740% |
| 2026-02-26 | 30.68 | 30.69 | 30.60 | 30.66 | +0.002% | 12,381 | +3.605% |
| 2026-02-25 | 30.65 | 30.67 | 30.65 | 30.65 | +0.112% | 503 | +3.607% |
| 2026-02-24 | 30.57 | 30.66 | 30.57 | 30.62 | +0.066% | 25,866 | +3.723% |
| 2026-02-23 | 30.65 | 30.66 | 30.56 | 30.60 | -0.131% | 39,436 | +3.791% |
| 2026-02-20 | 30.61 | 30.70 | 30.59 | 30.64 | +0.098% | 113,660 | +3.655% |
| 2026-02-19 | 30.65 | 30.65 | 30.58 | 30.61 | +0.050% | 9,146 | +3.757% |
| 2026-02-18 | 30.58 | 30.61 | 30.58 | 30.59 | -0.033% | 5,049 | +3.808% |
| 2026-02-17 | 30.56 | 30.63 | 30.56 | 30.60 | +0.035% | 2,819 | +3.775% |
| 2026-02-13 | 30.57 | 30.61 | 30.57 | 30.59 | +0.079% | 615 | +3.811% |
| 2026-02-12 | 30.55 | 30.61 | 30.55 | 30.57 | +0.065% | 4,473 | +3.893% |
| 2026-02-11 | 30.62 | 30.62 | 30.55 | 30.55 | -0.099% | 1,430 | +3.961% |
| 2026-02-10 | 30.59 | 30.61 | 30.54 | 30.58 | +0.099% | 8,390 | +3.858% |
| 2026-02-09 | 30.57 | 30.60 | 30.55 | 30.55 | -0.066% | 2,163 | +3.961% |
| 2026-02-06 | 30.52 | 30.57 | 30.52 | 30.57 | +0.282% | 22,960 | +3.892% |
| 2026-02-05 | 30.49 | 30.49 | 30.46 | 30.48 | -0.100% | 6,341 | +4.185% |
| 2026-02-04 | 30.54 | 30.54 | 30.49 | 30.51 | +0.031% | 2,616 | +4.082% |
| 2026-02-03 | 30.52 | 30.53 | 30.50 | 30.50 | -0.082% | 1,819 | +4.114% |
| 2026-02-02 | 30.55 | 30.55 | 30.51 | 30.53 | -0.065% | 16,627 | +4.029% |
| 2026-01-30 | 30.50 | 30.55 | 30.50 | 30.55 | +0.056% | 3,487 | +3.961% |
| 2026-01-29 | 30.51 | 30.53 | 30.45 | 30.53 | +0.026% | 5,632 | +4.019% |
| 2026-01-28 | 30.42 | 30.53 | 30.42 | 30.52 | +0.001% | 11,210 | +4.046% |
| 2026-01-27 | 30.50 | 30.52 | 30.50 | 30.52 | +0.031% | 102 | +4.047% |
| 2026-01-26 | 30.52 | 30.52 | 30.49 | 30.52 | +0.063% | 980 | +4.079% |
| 2026-01-23 | 30.47 | 30.53 | 30.47 | 30.50 | +0.036% | 1,448 | +4.145% |
| 2026-01-22 | 30.48 | 30.50 | 30.48 | 30.48 | +0.149% | 285 | +4.182% |
| 2026-01-21 | 30.42 | 30.45 | 30.41 | 30.44 | +0.130% | 10,031 | +4.338% |
| 2026-01-20 | 30.40 | 30.40 | 30.38 | 30.40 | -0.165% | 2,476 | +4.474% |
| 2026-01-16 | 30.44 | 30.47 | 30.44 | 30.45 | -0.050% | 10,253 | +4.302% |
| 2026-01-15 | 30.48 | 30.48 | 30.42 | 30.47 | +0.100% | 8,024 | +4.250% |
| 2026-01-14 | 30.39 | 30.43 | 30.39 | 30.43 | -0.082% | 2,092 | +4.354% |
| 2026-01-13 | 30.43 | 30.46 | 30.41 | 30.46 | -0.017% | 3,094 | +4.268% |
| 2026-01-12 | 30.44 | 30.46 | 30.44 | 30.46 | +0.000% | 114 | +4.251% |
| 2026-01-09 | 30.42 | 30.47 | 30.41 | 30.46 | +0.099% | 279,401 | +4.251% |
| 2026-01-08 | 30.48 | 30.48 | 30.41 | 30.43 | +0.114% | 5,847 | +4.355% |
| 2026-01-07 | 30.41 | 30.41 | 30.38 | 30.40 | -0.033% | 8,373 | +4.474% |
| 2026-01-06 | 30.40 | 30.41 | 30.39 | 30.41 | +0.066% | 98,311 | +4.439% |
| 2026-01-05 | 30.38 | 30.42 | 30.37 | 30.39 | -0.003% | 4,108 | +4.508% |
| 2026-01-02 | 30.38 | 30.39 | 30.38 | 30.39 | +0.047% | 239 | +4.505% |
| 2025-12-31 | 30.37 | 30.40 | 30.36 | 30.38 | +0.005% | 5,854 | +4.554% |
| 2025-12-30 | 30.36 | 30.41 | 30.36 | 30.38 | -0.017% | 1,010 | +4.560% |
| 2025-12-29 | 30.41 | 30.41 | 30.35 | 30.38 | +0.017% | 15,405 | +4.542% |
| 2025-12-26 | 30.35 | 30.38 | 30.35 | 30.38 | +0.033% | 578 | +4.560% |
| 2025-12-24 | 30.34 | 30.36 | 30.34 | 30.36 | +0.033% | 320 | +4.594% |
| 2025-12-23 | 30.33 | 30.36 | 30.32 | 30.35 | +0.059% | 5,993 | +4.629% |
| 2025-12-22 | 30.31 | 30.34 | 30.31 | 30.34 | +0.107% | 103 | +4.690% |
| 2025-12-19 | 30.30 | 30.30 | 30.26 | 30.30 | +0.198% | 1,172 | +4.802% |
| 2025-12-18 | 30.26 | 30.26 | 30.22 | 30.24 | +0.117% | 7,741 | +5.010% |
| 2025-12-17 | 30.25 | 30.25 | 30.20 | 30.21 | -0.133% | 1,017 | +5.132% |
| 2025-12-16 | 30.21 | 30.25 | 30.21 | 30.25 | -0.017% | 11,808 | +4.992% |
| 2025-12-15 | 30.23 | 30.25 | 30.23 | 30.25 | +0.052% | 466 | +4.975% |
| 2025-12-12 | 30.25 | 30.25 | 30.22 | 30.24 | -0.079% | 8,108 | +5.029% |
| 2025-12-11 | 30.25 | 30.26 | 30.23 | 30.26 | +0.077% | 9,820 | +4.946% |
| 2025-12-10 | 30.20 | 30.24 | 30.18 | 30.24 | +0.073% | 15,077 | +5.026% |
| 2025-12-09 | 30.21 | 30.23 | 30.20 | 30.22 | +0.034% | 5,649 | +5.103% |
| 2025-12-08 | 30.20 | 30.21 | 30.20 | 30.21 | -0.013% | 326 | +5.138% |
| 2025-12-05 | 30.22 | 30.23 | 30.21 | 30.21 | +0.023% | 2,881 | +5.124% |
| 2025-12-04 | 30.18 | 30.21 | 30.18 | 30.20 | +0.054% | 432 | +5.149% |
| 2025-12-03 | 30.18 | 30.19 | 30.15 | 30.19 | +0.062% | 2,089 | +5.205% |
| 2025-12-02 | 30.18 | 30.18 | 30.15 | 30.17 | +0.062% | 3,433 | +5.271% |
| 2025-12-01 | 30.15 | 30.17 | 30.15 | 30.15 | -0.063% | 725 | +5.336% |
| 2025-11-28 | 30.12 | 30.17 | 30.12 | 30.17 | +0.104% | 176 | +5.270% |
| 2025-11-26 | 30.11 | 30.16 | 30.11 | 30.14 | +0.154% | 2,008 | +5.380% |
| 2025-11-25 | 30.03 | 30.12 | 30.03 | 30.09 | +0.135% | 5,545 | +5.542% |
| 2025-11-24 | 30.02 | 30.09 | 30.02 | 30.05 | +0.316% | 7,057 | +5.685% |
| 2025-11-21 | 29.92 | 30.00 | 29.92 | 29.96 | +0.207% | 5,464 | +6.019% |
| 2025-11-20 | 30.05 | 30.06 | 29.88 | 29.89 | -0.250% | 6,099 | +6.239% |
| 2025-11-19 | 29.97 | 29.98 | 29.93 | 29.97 | +0.046% | 2,544 | +5.973% |
| 2025-11-18 | 29.98 | 29.98 | 29.96 | 29.96 | -0.110% | 202 | +6.022% |
| 2025-11-17 | 30.02 | 30.02 | 29.95 | 29.99 | -0.158% | 2,731 | +5.905% |
| 2025-11-14 | 30.02 | 30.04 | 30.01 | 30.04 | +0.077% | 13,030 | +5.738% |
| 2025-11-13 | 30.02 | 30.02 | 29.99 | 30.01 | -0.252% | 330 | +5.819% |
| 2025-11-12 | 30.06 | 30.11 | 30.06 | 30.09 | -0.011% | 13,157 | +5.552% |
| 2025-11-11 | 30.07 | 30.11 | 30.05 | 30.09 | +0.026% | 11,017 | +5.541% |
| 2025-11-10 | 30.04 | 30.08 | 30.04 | 30.08 | +0.231% | 327 | +5.568% |
| 2025-11-07 | 29.94 | 30.02 | 29.94 | 30.02 | +0.052% | 126 | +5.812% |
| 2025-11-06 | 30.02 | 30.02 | 29.99 | 30.00 | -0.141% | 1,180 | +5.867% |
| 2025-11-05 | 30.10 | 30.10 | 30.00 | 30.04 | +0.085% | 28,902 | +5.718% |
| 2025-11-04 | 30.01 | 30.02 | 29.99 | 30.02 | -0.127% | 2,783 | +5.808% |
| 2025-11-03 | 30.04 | 30.05 | 30.01 | 30.05 | +0.024% | 3,828 | +5.673% |
| 2025-10-31 | 30.08 | 30.08 | 30.01 | 30.05 | -0.006% | 9,151 | +5.698% |
| 2025-10-30 | 30.02 | 30.07 | 30.02 | 30.05 | -0.018% | 2,109 | +5.692% |
| 2025-10-29 | 30.08 | 30.08 | 30.03 | 30.05 | -0.022% | 730 | +5.673% |
| 2025-10-28 | 30.08 | 30.09 | 30.04 | 30.06 | -0.011% | 4,283 | +5.649% |
| 2025-10-27 | 30.15 | 30.15 | 30.03 | 30.06 | +0.098% | 7,593 | +5.638% |
| 2025-10-24 | 30.01 | 30.04 | 30.00 | 30.04 | +0.152% | 8,232 | +5.741% |
| 2025-10-23 | 29.96 | 30.02 | 29.94 | 29.99 | +0.167% | 11,365 | +5.902% |
| 2025-10-22 | 29.96 | 29.97 | 29.94 | 29.94 | -0.172% | 15,444 | +6.079% |
| 2025-10-21 | 29.99 | 29.99 | 29.99 | 29.99 | +0.055% | 1,771 | +5.896% |
| 2025-10-20 | 29.94 | 30.02 | 29.94 | 29.98 | +0.201% | 9,030 | +5.955% |
| 2025-10-17 | 29.87 | 29.94 | 29.87 | 29.91 | +0.144% | 11,021 | +6.167% |
| 2025-10-16 | 29.95 | 29.95 | 29.86 | 29.87 | -0.201% | 20,569 | +6.321% |
| 2025-10-15 | 29.95 | 29.95 | 29.91 | 29.93 | +0.058% | 4,544 | +6.106% |
| 2025-10-14 | 29.91 | 29.93 | 29.91 | 29.91 | -0.050% | 807 | +6.168% |
| 2025-10-13 | 29.92 | 29.93 | 29.92 | 29.93 | +0.264% | 1,691 | +6.115% |
| 2025-10-10 | 29.91 | 29.91 | 29.85 | 29.85 | -0.330% | 269 | +6.395% |
| 2025-10-09 | 29.95 | 29.96 | 29.94 | 29.95 | -0.048% | 11,940 | +6.044% |
| 2025-10-08 | 29.96 | 29.96 | 29.94 | 29.96 | +0.078% | 368 | +5.993% |
| 2025-10-07 | 29.93 | 29.98 | 29.93 | 29.94 | -0.130% | 1,054 | +6.075% |
| 2025-10-06 | 30.04 | 30.04 | 29.95 | 29.98 | +0.111% | 6,262 | +5.937% |
| 2025-10-03 | 29.95 | 29.96 | 29.94 | 29.95 | +0.073% | 3,543 | +6.054% |
| 2025-10-02 | 29.94 | 29.95 | 29.91 | 29.93 | +0.033% | 23,047 | +6.132% |
| 2025-10-01 | 29.92 | 29.92 | 29.89 | 29.91 | +0.033% | 47,523 | +6.167% |
| 2025-09-30 | 29.89 | 29.91 | 29.88 | 29.91 | +0.067% | 2,026 | +6.203% |
| 2025-09-29 | 29.89 | 29.89 | 29.89 | 29.89 | +0.033% | 208 | +6.274% |
| 2025-09-26 | 29.86 | 29.88 | 29.86 | 29.88 | +0.134% | 1,579 | +6.310% |
| 2025-09-25 | 29.83 | 29.84 | 29.82 | 29.84 | -0.060% | 919 | +6.452% |
| 2025-09-24 | 29.86 | 29.86 | 29.84 | 29.85 | -0.007% | 2,648 | +6.389% |
| 2025-09-23 | 29.89 | 29.89 | 29.85 | 29.86 | -0.100% | 2,767 | +6.381% |
| 2025-09-22 | 29.86 | 29.89 | 29.86 | 29.89 | +0.050% | 3,914 | +6.274% |
| 2025-09-19 | 29.85 | 29.88 | 29.85 | 29.87 | +0.084% | 1,014 | +6.327% |
| 2025-09-18 | 29.85 | 29.85 | 29.83 | 29.84 | +0.069% | 520 | +6.417% |
| 2025-09-17 | 29.81 | 29.83 | 29.80 | 29.82 | -0.003% | 3,854 | +6.491% |
| 2025-09-16 | 29.81 | 29.84 | 29.81 | 29.82 | +0.001% | 207 | +6.488% |
| 2025-09-15 | 29.82 | 29.83 | 29.82 | 29.82 | +0.032% | 691 | +6.489% |
| 2025-09-12 | 29.80 | 29.82 | 29.80 | 29.82 | +0.017% | 194 | +6.524% |
| 2025-09-11 | 29.81 | 29.82 | 29.79 | 29.81 | +0.152% | 1,794 | +6.541% |
| 2025-09-10 | 29.81 | 29.81 | 29.76 | 29.76 | +0.034% | 1,825 | +6.703% |
| 2025-09-09 | 29.74 | 29.75 | 29.74 | 29.75 | +0.067% | 282 | +6.739% |
| 2025-09-08 | 29.70 | 29.80 | 29.70 | 29.73 | +0.050% | 3,321 | +6.810% |
| 2025-09-05 | 29.72 | 29.72 | 29.71 | 29.72 | 0.000% | 2,631 | +6.864% |
| 2025-09-04 | 29.69 | 29.72 | 29.69 | 29.72 | +0.179% | 1,009 | +6.864% |
| 2025-09-03 | 29.67 | 29.69 | 29.66 | 29.67 | +0.091% | 3,571 | +7.056% |
| 2025-09-02 | 29.54 | 29.64 | 29.54 | 29.64 | -0.109% | 1,738 | +7.153% |
| 2025-08-29 | 29.71 | 29.71 | 29.67 | 29.67 | -0.043% | 1,901 | +7.036% |
| 2025-08-28 | 29.67 | 29.69 | 29.65 | 29.68 | +0.051% | 8,186 | +6.990% |
| 2025-08-27 | 29.58 | 29.69 | 29.58 | 29.67 | +0.017% | 5,129 | +7.044% |
| 2025-08-26 | 29.64 | 29.67 | 29.64 | 29.66 | +0.064% | 2,440 | +7.062% |
| 2025-08-25 | 29.65 | 29.67 | 29.64 | 29.65 | -0.047% | 4,986 | +7.131% |
| 2025-08-22 | 29.52 | 29.67 | 29.52 | 29.66 | +0.309% | 7,863 | +7.080% |
| 2025-08-21 | 29.58 | 29.58 | 29.56 | 29.57 | -0.072% | 4,480 | +7.411% |
| 2025-08-20 | 29.58 | 29.60 | 29.57 | 29.59 | -0.030% | 1,370 | +7.334% |
| 2025-08-19 | 29.62 | 29.62 | 29.59 | 29.60 | -0.088% | 3,887 | +7.301% |
| 2025-08-18 | 29.61 | 29.63 | 29.61 | 29.63 | +0.000% | 3,700 | +7.207% |
| 2025-08-15 | 29.65 | 29.65 | 29.62 | 29.62 | -0.017% | 1,113 | +7.207% |
| 2025-08-14 | 29.64 | 29.64 | 29.63 | 29.63 | -0.067% | 2,128 | +7.189% |
| 2025-08-13 | 29.65 | 29.65 | 29.62 | 29.65 | +0.135% | 7,926 | +7.116% |
| 2025-08-12 | 29.58 | 29.61 | 29.58 | 29.61 | +0.169% | 3,361 | +7.261% |
| 2025-08-11 | 29.55 | 29.59 | 29.55 | 29.56 | 0.000% | 31,347 | +7.442% |
| 2025-08-08 | 29.56 | 29.56 | 29.56 | 29.56 | +0.168% | 1,043 | +7.442% |
| 2025-08-07 | 29.51 | 29.51 | 29.51 | 29.51 | -0.032% | 313 | +7.623% |
| 2025-08-06 | 29.49 | 29.54 | 29.49 | 29.52 | +0.187% | 3,327 | +7.588% |
| 2025-08-05 | 29.50 | 29.54 | 29.46 | 29.46 | -0.148% | 6,630 | +7.789% |
| 2025-08-04 | 29.47 | 29.51 | 29.46 | 29.51 | +0.345% | 2,018 | +7.630% |
| 2025-08-01 | 29.42 | 29.42 | 29.37 | 29.41 | -0.221% | 21,548 | +8.001% |
| 2025-07-31 | 29.54 | 29.54 | 29.47 | 29.47 | -0.077% | 2,979 | +7.763% |
| 2025-07-30 | 29.52 | 29.52 | 29.49 | 29.49 | -0.043% | 1,312 | +7.680% |
| 2025-07-29 | 29.53 | 29.53 | 29.51 | 29.51 | -0.049% | 2,220 | +7.634% |
| 2025-07-28 | 29.51 | 29.52 | 29.50 | 29.52 | +0.023% | 1,590 | +7.581% |
| 2025-07-25 | 29.50 | 29.52 | 29.50 | 29.52 | +0.068% | 1,292 | +7.606% |
| 2025-07-24 | 29.51 | 29.53 | 29.47 | 29.50 | +0.034% | 3,272 | +7.679% |
| 2025-07-23 | 29.47 | 29.49 | 29.46 | 29.48 | +0.130% | 42,060 | +7.716% |
| 2025-07-22 | 29.43 | 29.45 | 29.39 | 29.45 | +0.040% | 1,457 | +7.856% |
| 2025-07-21 | 29.47 | 29.47 | 29.43 | 29.43 | +0.050% | 366 | +7.899% |
| 2025-07-18 | 29.43 | 29.45 | 29.42 | 29.42 | +0.050% | 876 | +7.953% |
| 2025-07-17 | 29.42 | 29.42 | 29.39 | 29.41 | +0.087% | 576 | +8.008% |
| 2025-07-16 | 29.37 | 29.38 | 29.35 | 29.38 | +0.072% | 3,863 | +8.102% |
| 2025-07-15 | 29.40 | 29.40 | 29.36 | 29.36 | -0.073% | 646 | +8.180% |
| 2025-07-14 | 29.38 | 29.38 | 29.35 | 29.38 | +0.034% | 6,510 | +8.101% |
| 2025-07-11 | 29.36 | 29.39 | 29.32 | 29.37 | -0.068% | 3,925 | +8.138% |
| 2025-07-10 | 29.30 | 29.39 | 29.30 | 29.39 | +0.169% | 1,565 | +8.064% |
| 2025-07-09 | 29.31 | 29.39 | 29.30 | 29.34 | +0.104% | 5,153 | +8.247% |
| 2025-07-08 | 29.29 | 29.34 | 29.28 | 29.31 | -0.171% | 18,416 | +8.360% |
| 2025-07-07 | 29.40 | 29.40 | 29.32 | 29.36 | -0.136% | 1,427 | +8.174% |
| 2025-07-03 | 29.31 | 29.40 | 29.30 | 29.40 | +0.281% | 2,413 | +8.027% |
| 2025-07-02 | 29.32 | 29.35 | 29.30 | 29.32 | +0.077% | 1,152 | +8.330% |
| 2025-07-01 | 29.30 | 29.34 | 29.26 | 29.30 | -0.017% | 18,967 | +8.414% |
| 2025-06-30 | 29.31 | 29.33 | 29.23 | 29.30 | +0.137% | 5,021 | +8.396% |
| 2025-06-27 | 29.30 | 29.30 | 29.22 | 29.26 | +0.103% | 2,388 | +8.544% |
| 2025-06-26 | 29.24 | 29.27 | 29.17 | 29.23 | +0.068% | 10,391 | +8.655% |
| 2025-06-25 | 29.21 | 29.22 | 29.13 | 29.21 | +0.131% | 2,471 | +8.730% |
| 2025-06-24 | 29.23 | 29.23 | 29.17 | 29.17 | +0.247% | 461 | +8.873% |
| 2025-06-23 | 29.08 | 29.15 | 29.04 | 29.10 | +0.276% | 1,996 | +9.141% |
| 2025-06-20 | 29.09 | 29.09 | 29.00 | 29.02 | -0.138% | 730 | +9.443% |
| 2025-06-18 | 29.05 | 29.08 | 29.00 | 29.06 | 0.000% | 12,953 | +9.291% |
| 2025-06-17 | 29.06 | 29.09 | 29.05 | 29.06 | +0.005% | 11,137 | +9.291% |
| 2025-06-16 | 29.06 | 29.11 | 29.05 | 29.06 | +0.184% | 16,314 | +9.297% |
| 2025-06-13 | 29.06 | 29.06 | 28.96 | 29.01 | -0.214% | 13,678 | +9.498% |
| 2025-06-12 | 29.09 | 29.11 | 29.03 | 29.07 | +0.098% | 1,569 | +9.264% |
| 2025-06-11 | 29.10 | 29.10 | 29.02 | 29.04 | -0.022% | 2,883 | +9.372% |
| 2025-06-10 | 29.07 | 29.09 | 29.04 | 29.05 | +0.073% | 987 | +9.348% |
| 2025-06-09 | 29.02 | 29.06 | 28.98 | 29.02 | +0.011% | 3,297 | +9.427% |
| 2025-06-06 | 29.06 | 29.06 | 28.98 | 29.02 | +0.239% | 1,375 | +9.439% |
| 2025-06-05 | 28.99 | 29.01 | 28.95 | 28.95 | -0.236% | 1,794 | +9.701% |
| 2025-06-04 | 28.98 | 29.03 | 28.98 | 29.02 | +0.121% | 10,293 | +9.442% |
| 2025-06-03 | 29.00 | 29.01 | 28.91 | 28.98 | +0.328% | 5,026 | +9.575% |
| 2025-06-02 | 28.90 | 28.96 | 28.89 | 28.89 | 0.000% | 3,994 | +9.934% |
| 2025-05-30 | 28.85 | 28.90 | 28.85 | 28.89 | -0.027% | 501 | +9.934% |
| 2025-05-29 | 28.94 | 28.94 | 28.86 | 28.90 | +0.201% | 4,851 | +9.904% |
| 2025-05-28 | 28.90 | 28.92 | 28.84 | 28.84 | -0.208% | 9,019 | +10.125% |
| 2025-05-27 | 28.85 | 28.93 | 28.85 | 28.90 | +0.373% | 3,600 | +9.896% |
| 2025-05-23 | 28.71 | 28.79 | 28.71 | 28.79 | -0.061% | 4,790 | +10.307% |
| 2025-05-22 | 28.79 | 28.81 | 28.79 | 28.81 | -0.173% | 238 | +10.240% |
| 2025-05-21 | 28.91 | 28.91 | 28.80 | 28.86 | -0.134% | 5,899 | +10.049% |
| 2025-05-20 | 28.93 | 28.93 | 28.86 | 28.90 | -0.082% | 4,390 | +9.901% |
| 2025-05-19 | 28.78 | 28.92 | 28.78 | 28.92 | -0.130% | 7,169 | +9.811% |
| 2025-05-16 | 28.89 | 28.96 | 28.89 | 28.96 | +0.173% | 20,990 | +9.669% |
| 2025-05-15 | 28.86 | 28.91 | 28.82 | 28.91 | +0.104% | 14,267 | +9.858% |
| 2025-05-14 | 28.86 | 28.88 | 28.79 | 28.88 | +0.035% | 5,988 | +9.972% |
| 2025-05-13 | 28.79 | 28.87 | 28.79 | 28.87 | +0.291% | 10,879 | +10.010% |
| 2025-05-12 | 28.77 | 28.79 | 28.73 | 28.79 | +0.406% | 3,218 | +10.330% |
| 2025-05-09 | 28.69 | 28.69 | 28.56 | 28.67 | 0.000% | 119,906 | +10.778% |
| 2025-05-08 | 28.64 | 28.71 | 28.61 | 28.67 | +0.035% | 6,253 | +10.778% |
| 2025-05-07 | 28.55 | 28.66 | 28.55 | 28.66 | +0.105% | 16,216 | +10.816% |
| 2025-05-06 | 28.62 | 28.65 | 28.61 | 28.63 | -0.070% | 6,690 | +10.933% |
| 2025-05-05 | 28.67 | 28.68 | 28.62 | 28.65 | -0.244% | 6,337 | +10.855% |
| 2025-05-02 | 28.76 | 28.76 | 28.63 | 28.72 | +0.314% | 14,103 | +10.585% |
| 2025-05-01 | 28.68 | 28.68 | 28.58 | 28.63 | +0.035% | 41,903 | +10.933% |
| 2025-04-30 | 28.48 | 28.62 | 28.46 | 28.62 | +0.140% | 41,170 | +10.971% |
| 2025-04-29 | 28.47 | 28.58 | 28.47 | 28.58 | +0.140% | 8,168 | +11.127% |
| 2025-04-28 | 28.54 | 28.54 | 28.47 | 28.54 | 0.000% | 12,667 | +11.282% |
| 2025-04-25 | 28.49 | 28.54 | 28.49 | 28.54 | +0.140% | 9,752 | +11.282% |
| 2025-04-24 | 28.42 | 28.50 | 28.41 | 28.50 | +0.352% | 19,143 | +11.439% |
| 2025-04-23 | 28.51 | 28.51 | 28.36 | 28.40 | +0.212% | 26,730 | +11.831% |
| 2025-04-22 | 28.34 | 28.34 | 28.21 | 28.34 | -0.071% | 25,330 | +12.068% |
| 2025-04-21 | 28.15 | 28.36 | 28.15 | 28.36 | +0.177% | 118,593 | +11.989% |
| 2025-04-17 | 28.27 | 28.34 | 28.27 | 28.31 | -0.035% | 7,516 | +12.187% |
| 2025-04-16 | 28.34 | 28.38 | 28.25 | 28.32 | -0.317% | 15,228 | +12.147% |
| 2025-04-15 | 28.42 | 28.43 | 28.31 | 28.41 | -0.070% | 27,400 | +11.792% |
| 2025-04-14 | 28.42 | 28.47 | 28.35 | 28.43 | 0.000% | 1,710 | +11.713% |