FFEB
FT Vest U.S. Equity Buffer ETF - February
stockBATSETF
At CloseOct 2, 2026 3:50:40 PM EDT
62.83USD+0.303%(+0.19)10,898
FFEB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 62.81 | 62.91 | 62.77 | 62.84 | +0.317% | 10,898 | 0.000% |
| 2026-10-01 | 62.54 | 62.68 | 62.36 | 62.64 | +0.071% | 11,129 | +0.317% |
| 2026-09-30 | 62.82 | 62.82 | 62.60 | 62.60 | +0.025% | 13,712 | +0.388% |
| 2026-09-29 | 62.60 | 62.67 | 62.52 | 62.58 | -0.048% | 26,857 | +0.413% |
| 2026-09-28 | 62.71 | 62.76 | 62.54 | 62.61 | -0.406% | 32,510 | +0.365% |
| 2026-09-25 | 62.76 | 62.87 | 62.66 | 62.87 | +0.264% | 8,110 | -0.043% |
| 2026-09-24 | 62.63 | 62.72 | 62.63 | 62.70 | +0.128% | 33,031 | +0.221% |
| 2026-09-23 | 62.78 | 62.78 | 62.57 | 62.62 | -0.334% | 326,227 | +0.349% |
| 2026-09-22 | 62.86 | 62.93 | 62.79 | 62.83 | -0.030% | 585,239 | +0.014% |
| 2026-09-21 | 62.63 | 62.85 | 62.62 | 62.85 | +0.680% | 7,061 | -0.017% |
| 2026-09-18 | 62.41 | 62.43 | 62.29 | 62.42 | +0.055% | 37,117 | +0.663% |
| 2026-09-17 | 62.38 | 62.41 | 62.32 | 62.39 | +0.623% | 10,910 | +0.719% |
| 2026-09-16 | 62.31 | 62.31 | 61.80 | 62.00 | -0.204% | 13,898 | +1.346% |
| 2026-09-15 | 62.23 | 62.23 | 62.08 | 62.13 | -0.192% | 7,830 | +1.140% |
| 2026-09-14 | 62.18 | 62.34 | 62.12 | 62.25 | -0.335% | 13,226 | +0.945% |
| 2026-09-11 | 62.43 | 62.49 | 62.34 | 62.46 | +0.579% | 14,458 | +0.607% |
| 2026-09-10 | 61.87 | 62.16 | 61.87 | 62.10 | -0.321% | 13,643 | +1.189% |
| 2026-09-09 | 62.31 | 62.39 | 62.27 | 62.30 | -0.128% | 16,473 | +0.864% |
| 2026-09-08 | 62.50 | 62.51 | 62.38 | 62.38 | -0.368% | 5,371 | +0.736% |
| 2026-09-04 | 62.79 | 62.79 | 62.52 | 62.61 | -0.128% | 9,381 | +0.365% |
| 2026-09-03 | 62.53 | 62.70 | 62.45 | 62.69 | +0.490% | 8,664 | +0.237% |
| 2026-09-02 | 62.36 | 62.42 | 62.32 | 62.38 | +0.316% | 8,520 | +0.728% |
| 2026-09-01 | 62.29 | 62.34 | 62.14 | 62.19 | -0.396% | 8,208 | +1.046% |
| 2026-08-31 | 62.35 | 62.48 | 62.33 | 62.44 | -0.032% | 11,249 | +0.646% |
| 2026-08-28 | 62.45 | 62.65 | 62.43 | 62.45 | -0.032% | 9,433 | +0.614% |
| 2026-08-27 | 62.46 | 62.55 | 62.38 | 62.48 | +0.345% | 14,191 | +0.582% |
| 2026-08-26 | 62.03 | 62.35 | 62.03 | 62.26 | -0.048% | 23,778 | +0.929% |
| 2026-08-25 | 62.29 | 62.30 | 62.18 | 62.29 | +0.129% | 9,756 | +0.881% |
| 2026-08-24 | 62.32 | 62.32 | 62.11 | 62.21 | -0.032% | 7,594 | +1.010% |
| 2026-08-21 | 62.18 | 62.31 | 62.18 | 62.23 | +0.226% | 7,355 | +0.978% |
| 2026-08-20 | 62.32 | 62.32 | 62.09 | 62.09 | -0.316% | 9,434 | +1.206% |
| 2026-08-19 | 62.39 | 62.39 | 62.26 | 62.29 | +0.107% | 12,205 | +0.887% |
| 2026-08-18 | 62.28 | 62.28 | 62.18 | 62.22 | -0.176% | 12,518 | +0.994% |
| 2026-08-17 | 62.38 | 62.46 | 62.31 | 62.33 | -0.152% | 7,278 | +0.816% |
| 2026-08-14 | 62.50 | 62.50 | 62.38 | 62.42 | -0.024% | 13,850 | +0.662% |
| 2026-08-13 | 62.50 | 62.50 | 62.38 | 62.44 | +0.231% | 16,251 | +0.638% |
| 2026-08-12 | 62.25 | 62.37 | 62.25 | 62.30 | +0.146% | 6,289 | +0.871% |
| 2026-08-11 | 62.28 | 62.28 | 62.17 | 62.21 | -0.097% | 12,949 | +1.018% |
| 2026-08-10 | 62.35 | 62.35 | 62.21 | 62.27 | -0.015% | 12,088 | +0.921% |
| 2026-08-07 | 62.22 | 62.31 | 62.19 | 62.27 | +0.249% | 11,357 | +0.905% |
| 2026-08-06 | 62.16 | 62.21 | 62.11 | 62.12 | -0.133% | 39,836 | +1.157% |
| 2026-08-05 | 62.20 | 62.27 | 62.16 | 62.20 | +0.029% | 13,928 | +1.022% |
| 2026-08-04 | 62.00 | 62.22 | 61.91 | 62.18 | +0.672% | 7,683 | +1.051% |
| 2026-08-03 | 61.61 | 61.80 | 61.61 | 61.77 | +0.685% | 7,928 | +1.730% |
| 2026-07-31 | 61.15 | 61.42 | 61.02 | 61.35 | +0.343% | 18,412 | +2.426% |
| 2026-07-30 | 60.95 | 61.14 | 60.87 | 61.14 | +0.908% | 10,582 | +2.778% |
| 2026-07-29 | 61.13 | 61.13 | 60.54 | 60.59 | -0.807% | 21,736 | +3.711% |
| 2026-07-28 | 60.88 | 61.18 | 60.86 | 61.08 | +0.212% | 10,420 | +2.874% |
| 2026-07-27 | 61.18 | 61.18 | 60.81 | 60.95 | +0.077% | 11,466 | +3.092% |
| 2026-07-24 | 60.93 | 61.11 | 60.88 | 60.91 | +0.096% | 8,224 | +3.171% |
| 2026-07-23 | 60.80 | 60.93 | 60.75 | 60.85 | -0.686% | 27,743 | +3.270% |
| 2026-07-22 | 61.21 | 61.37 | 61.21 | 61.27 | -0.049% | 10,326 | +2.562% |
| 2026-07-21 | 61.17 | 61.36 | 61.15 | 61.30 | +0.475% | 18,467 | +2.511% |
| 2026-07-20 | 61.27 | 61.27 | 61.01 | 61.01 | -0.076% | 8,118 | +2.998% |
| 2026-07-17 | 60.92 | 61.20 | 60.92 | 61.06 | -0.417% | 9,448 | +2.920% |
| 2026-07-16 | 61.30 | 61.49 | 61.21 | 61.31 | -0.240% | 9,178 | +2.490% |
| 2026-07-15 | 61.37 | 61.47 | 61.29 | 61.46 | +0.178% | 13,715 | +2.244% |
| 2026-07-14 | 61.25 | 61.38 | 61.24 | 61.35 | +0.237% | 10,161 | +2.427% |
| 2026-07-13 | 61.33 | 61.33 | 61.20 | 61.20 | -0.285% | 5,688 | +2.669% |
| 2026-07-10 | 61.39 | 61.44 | 61.22 | 61.38 | +0.167% | 4,652 | +2.376% |
| 2026-07-09 | 61.10 | 61.31 | 61.10 | 61.28 | +0.368% | 14,456 | +2.547% |
| 2026-07-08 | 61.00 | 61.05 | 60.82 | 61.05 | -0.107% | 9,073 | +2.924% |
| 2026-07-07 | 61.11 | 61.21 | 60.98 | 61.12 | -0.195% | 9,319 | +2.814% |
| 2026-07-06 | 61.15 | 61.27 | 61.13 | 61.24 | +0.374% | 23,386 | +2.614% |
| 2026-07-02 | 61.16 | 61.22 | 60.81 | 61.01 | +0.005% | 12,012 | +2.997% |
| 2026-07-01 | 60.58 | 61.10 | 60.58 | 61.01 | +0.044% | 11,591 | +3.002% |
| 2026-06-30 | 60.71 | 61.08 | 60.71 | 60.98 | +0.388% | 17,785 | +3.048% |
| 2026-06-29 | 60.68 | 60.78 | 60.48 | 60.74 | +0.737% | 18,143 | +3.448% |
| 2026-06-26 | 60.21 | 60.59 | 60.00 | 60.30 | -0.200% | 21,975 | +4.210% |
| 2026-06-25 | 60.50 | 60.61 | 60.35 | 60.42 | -0.016% | 17,217 | +4.002% |
| 2026-06-24 | 60.47 | 60.68 | 60.33 | 60.43 | -0.142% | 579,408 | +3.986% |
| 2026-06-23 | 60.59 | 60.62 | 60.43 | 60.52 | -0.557% | 97,202 | +3.837% |
| 2026-06-22 | 61.09 | 61.09 | 60.79 | 60.85 | -0.207% | 28,384 | +3.259% |
| 2026-06-18 | 60.88 | 60.99 | 60.88 | 60.98 | +0.616% | 9,338 | +3.046% |
| 2026-06-17 | 60.95 | 61.05 | 60.61 | 60.61 | -0.676% | 11,181 | +3.681% |
| 2026-06-16 | 61.14 | 61.14 | 60.96 | 61.02 | -0.154% | 13,367 | +2.980% |
| 2026-06-15 | 61.06 | 61.17 | 61.01 | 61.11 | +0.881% | 11,184 | +2.822% |
| 2026-06-12 | 60.50 | 60.63 | 60.37 | 60.58 | +0.262% | 13,177 | +3.728% |
| 2026-06-11 | 59.94 | 60.43 | 59.83 | 60.42 | +0.819% | 20,717 | +4.000% |
| 2026-06-10 | 60.15 | 60.34 | 59.91 | 59.93 | -0.734% | 10,465 | +4.852% |
| 2026-06-09 | 60.58 | 60.58 | 59.90 | 60.37 | -0.177% | 12,078 | +4.083% |
| 2026-06-08 | 60.60 | 60.70 | 60.48 | 60.48 | +0.089% | 5,305 | +3.899% |
| 2026-06-05 | 60.86 | 60.90 | 60.43 | 60.43 | -1.106% | 6,720 | +3.991% |
| 2026-06-04 | 60.94 | 61.12 | 60.94 | 61.10 | +0.251% | 7,889 | +2.840% |
| 2026-06-03 | 61.18 | 61.18 | 60.95 | 60.95 | -0.303% | 25,122 | +3.098% |
| 2026-06-02 | 61.10 | 61.19 | 61.09 | 61.13 | +0.016% | 9,874 | +2.786% |
| 2026-06-01 | 61.11 | 61.18 | 61.01 | 61.13 | +0.074% | 13,972 | +2.803% |
| 2026-05-29 | 61.10 | 61.10 | 61.00 | 61.08 | +0.138% | 11,277 | +2.879% |
| 2026-05-28 | 60.77 | 61.00 | 60.77 | 61.00 | +0.289% | 6,877 | +3.022% |
| 2026-05-27 | 60.80 | 60.85 | 60.73 | 60.82 | +0.058% | 6,818 | +3.319% |
| 2026-05-26 | 60.80 | 60.83 | 60.71 | 60.78 | +0.271% | 11,415 | +3.378% |
| 2026-05-22 | 60.74 | 60.74 | 60.56 | 60.62 | +0.172% | 11,682 | +3.658% |
| 2026-05-21 | 60.29 | 60.58 | 60.26 | 60.52 | +0.209% | 12,818 | +3.837% |
| 2026-05-20 | 60.33 | 60.43 | 60.18 | 60.39 | +0.466% | 49,948 | +4.054% |
| 2026-05-19 | 60.17 | 60.34 | 60.08 | 60.11 | -0.299% | 25,965 | +4.539% |
| 2026-05-18 | 60.41 | 60.41 | 60.15 | 60.29 | -0.008% | 36,831 | +4.227% |
| 2026-05-15 | 60.30 | 60.43 | 60.26 | 60.30 | -0.470% | 13,853 | +4.218% |
| 2026-05-14 | 60.46 | 60.60 | 60.42 | 60.58 | +0.366% | 6,707 | +3.728% |
| 2026-05-13 | 60.19 | 60.43 | 60.19 | 60.36 | +0.169% | 15,313 | +4.108% |
| 2026-05-12 | 60.25 | 60.26 | 60.00 | 60.26 | -0.005% | 272,718 | +4.284% |
| 2026-05-11 | 60.30 | 60.35 | 60.24 | 60.26 | +0.031% | 14,342 | +4.279% |
| 2026-05-08 | 60.27 | 60.27 | 60.15 | 60.24 | +0.342% | 6,021 | +4.312% |
| 2026-05-07 | 60.20 | 60.22 | 59.98 | 60.04 | -0.141% | 14,497 | +4.669% |
| 2026-05-06 | 60.01 | 60.17 | 59.95 | 60.12 | +0.634% | 11,807 | +4.522% |
| 2026-05-05 | 59.75 | 59.82 | 59.73 | 59.74 | +0.413% | 9,021 | +5.185% |
| 2026-05-04 | 59.58 | 59.72 | 59.47 | 59.50 | -0.287% | 6,549 | +5.619% |
| 2026-05-01 | 59.70 | 59.79 | 59.67 | 59.67 | +0.112% | 13,764 | +5.316% |
| 2026-04-30 | 59.32 | 59.63 | 59.22 | 59.60 | +0.671% | 14,800 | +5.434% |
| 2026-04-29 | 59.19 | 59.23 | 59.10 | 59.20 | -0.064% | 16,286 | +6.142% |
| 2026-04-28 | 59.21 | 59.25 | 59.10 | 59.24 | -0.243% | 10,980 | +6.074% |
| 2026-04-27 | 59.33 | 59.40 | 59.26 | 59.38 | +0.091% | 22,381 | +5.815% |
| 2026-04-24 | 59.16 | 59.33 | 59.16 | 59.33 | +0.493% | 9,373 | +5.912% |
| 2026-04-23 | 59.08 | 59.23 | 58.80 | 59.04 | -0.277% | 25,587 | +6.434% |
| 2026-04-22 | 59.15 | 59.20 | 59.09 | 59.20 | +0.602% | 12,816 | +6.139% |
| 2026-04-21 | 59.12 | 59.19 | 58.85 | 58.85 | -0.423% | 9,431 | +6.777% |
| 2026-04-20 | 59.14 | 59.18 | 58.93 | 59.10 | -0.103% | 7,300 | +6.326% |
| 2026-04-17 | 59.04 | 59.31 | 59.04 | 59.16 | +0.698% | 7,034 | +6.217% |
| 2026-04-16 | 58.60 | 58.79 | 58.60 | 58.75 | +0.104% | 7,256 | +6.958% |
| 2026-04-15 | 58.51 | 58.70 | 58.51 | 58.69 | +0.496% | 14,456 | +7.068% |
| 2026-04-14 | 58.23 | 58.45 | 58.15 | 58.40 | +0.604% | 13,833 | +7.599% |
| 2026-04-13 | 57.54 | 58.05 | 57.53 | 58.05 | +0.778% | 27,397 | +8.249% |
| 2026-04-10 | 57.72 | 57.77 | 57.56 | 57.60 | -0.049% | 9,974 | +9.091% |
| 2026-04-09 | 57.30 | 57.74 | 57.30 | 57.63 | +0.401% | 15,861 | +9.038% |
| 2026-04-08 | 57.59 | 57.59 | 57.23 | 57.40 | +1.683% | 16,291 | +9.475% |
| 2026-04-07 | 56.06 | 56.45 | 56.03 | 56.45 | +0.080% | 59,791 | +11.317% |
| 2026-04-06 | 56.31 | 56.44 | 56.27 | 56.40 | +0.274% | 8,694 | +11.407% |
| 2026-04-02 | 55.71 | 56.33 | 55.71 | 56.25 | -0.017% | 49,300 | +11.711% |
| 2026-04-01 | 56.20 | 56.42 | 56.12 | 56.26 | +0.734% | 20,905 | +11.693% |
| 2026-03-31 | 55.14 | 55.94 | 55.14 | 55.85 | +1.969% | 16,435 | +12.513% |
| 2026-03-30 | 55.17 | 55.17 | 54.61 | 54.77 | -0.142% | 20,567 | +14.728% |
| 2026-03-27 | 55.25 | 55.27 | 54.84 | 54.85 | -1.242% | 12,513 | +14.564% |
| 2026-03-26 | 55.89 | 56.10 | 55.54 | 55.54 | -1.198% | 20,367 | +13.141% |
| 2026-03-25 | 56.27 | 56.37 | 56.21 | 56.21 | +0.363% | 852,822 | +11.786% |
| 2026-03-24 | 55.94 | 56.22 | 55.83 | 56.01 | -0.320% | 610,636 | +12.192% |
| 2026-03-23 | 56.18 | 56.50 | 56.07 | 56.19 | +0.907% | 8,632 | +11.832% |
| 2026-03-20 | 56.14 | 56.14 | 55.52 | 55.69 | -0.969% | 67,738 | +12.846% |
| 2026-03-19 | 56.08 | 56.42 | 56.03 | 56.23 | -0.266% | 36,994 | +11.753% |
| 2026-03-18 | 56.79 | 56.79 | 56.38 | 56.38 | -1.001% | 12,680 | +11.455% |
| 2026-03-17 | 57.05 | 57.05 | 56.88 | 56.95 | +0.229% | 13,614 | +10.340% |
| 2026-03-16 | 56.77 | 56.93 | 56.70 | 56.82 | +0.727% | 12,617 | +10.592% |
| 2026-03-13 | 56.85 | 56.91 | 56.35 | 56.41 | -0.388% | 17,052 | +11.396% |
| 2026-03-12 | 56.80 | 56.84 | 56.61 | 56.63 | -1.152% | 25,332 | +10.963% |
| 2026-03-11 | 57.25 | 57.32 | 57.03 | 57.29 | +0.140% | 13,226 | +9.685% |
| 2026-03-10 | 57.27 | 57.64 | 57.13 | 57.21 | -0.122% | 12,213 | +9.838% |
| 2026-03-09 | 56.44 | 57.35 | 56.38 | 57.28 | +0.527% | 29,625 | +9.704% |
| 2026-03-06 | 57.03 | 57.15 | 56.86 | 56.98 | -0.835% | 38,389 | +10.282% |
| 2026-03-05 | 57.43 | 57.59 | 57.15 | 57.46 | -0.312% | 27,342 | +9.360% |
| 2026-03-04 | 57.42 | 57.82 | 57.42 | 57.64 | +0.453% | 53,106 | +9.019% |
| 2026-03-03 | 57.02 | 57.56 | 56.83 | 57.38 | -0.620% | 43,680 | +9.513% |
| 2026-03-02 | 57.35 | 57.87 | 57.24 | 57.74 | -0.073% | 50,355 | +8.834% |
| 2026-02-27 | 57.58 | 57.84 | 57.52 | 57.78 | -0.224% | 47,245 | +8.755% |
| 2026-02-26 | 58.18 | 58.18 | 57.65 | 57.91 | -0.327% | 61,129 | +8.511% |
| 2026-02-25 | 57.88 | 58.12 | 57.88 | 58.10 | +0.508% | 216,633 | +8.156% |
| 2026-02-24 | 57.56 | 57.84 | 57.39 | 57.81 | +0.515% | 104,964 | +8.705% |
| 2026-02-23 | 57.87 | 57.89 | 57.44 | 57.51 | -0.794% | 261,826 | +9.265% |
| 2026-02-20 | 57.54 | 58.00 | 57.53 | 57.97 | +0.642% | 240,090 | +8.398% |
| 2026-02-19 | 57.54 | 57.64 | 57.42 | 57.60 | +0.104% | 32,345 | +9.095% |
| 2026-02-18 | 57.41 | 57.70 | 57.41 | 57.54 | +0.296% | 35,285 | +9.208% |
| 2026-02-17 | 57.21 | 57.47 | 56.85 | 57.37 | +0.280% | 30,676 | +9.532% |
| 2026-02-13 | 57.20 | 57.41 | 56.88 | 57.21 | +0.298% | 22,362 | +9.838% |
| 2026-02-12 | 57.67 | 57.67 | 57.04 | 57.04 | -0.921% | 31,272 | +10.166% |
| 2026-02-11 | 57.70 | 57.70 | 57.43 | 57.57 | +0.191% | 26,996 | +9.151% |
| 2026-02-10 | 57.55 | 57.63 | 57.46 | 57.46 | -0.191% | 23,540 | +9.360% |
| 2026-02-09 | 57.39 | 57.57 | 57.39 | 57.57 | +0.349% | 37,145 | +9.151% |
| 2026-02-06 | 56.82 | 57.40 | 56.82 | 57.37 | +1.232% | 28,252 | +9.532% |
| 2026-02-05 | 56.78 | 56.92 | 56.59 | 56.67 | -0.610% | 36,337 | +10.881% |
| 2026-02-04 | 57.11 | 57.25 | 56.85 | 57.02 | -0.280% | 16,800 | +10.204% |
| 2026-02-03 | 57.41 | 57.48 | 57.00 | 57.18 | -0.349% | 17,842 | +9.896% |
| 2026-02-02 | 57.30 | 57.45 | 57.30 | 57.38 | +0.332% | 16,904 | +9.513% |
| 2026-01-30 | 57.28 | 57.35 | 57.08 | 57.19 | -0.157% | 10,043 | +9.877% |
| 2026-01-29 | 57.36 | 57.36 | 56.93 | 57.28 | -0.087% | 26,244 | +9.704% |
| 2026-01-28 | 57.33 | 57.36 | 57.25 | 57.33 | +0.035% | 11,132 | +9.608% |
| 2026-01-27 | 57.30 | 57.35 | 57.27 | 57.31 | +0.140% | 36,629 | +9.647% |
| 2026-01-26 | 57.25 | 57.28 | 57.21 | 57.23 | +0.245% | 20,485 | +9.800% |
| 2026-01-23 | 57.07 | 57.15 | 57.04 | 57.09 | +0.053% | 6,306 | +10.069% |
| 2026-01-22 | 57.15 | 57.17 | 57.04 | 57.06 | +0.352% | 29,339 | +10.127% |
| 2026-01-21 | 56.66 | 56.97 | 56.60 | 56.86 | +0.726% | 9,259 | +10.514% |
| 2026-01-20 | 56.61 | 56.83 | 56.45 | 56.45 | -1.173% | 180,032 | +11.317% |
| 2026-01-16 | 57.10 | 57.14 | 57.04 | 57.12 | +0.096% | 14,325 | +10.011% |
| 2026-01-15 | 57.19 | 57.19 | 57.04 | 57.06 | +0.079% | 35,988 | +10.117% |
| 2026-01-14 | 57.04 | 57.66 | 56.81 | 57.02 | -0.158% | 10,552 | +10.204% |
| 2026-01-13 | 57.19 | 57.19 | 57.00 | 57.11 | -0.061% | 8,353 | +10.031% |
| 2026-01-12 | 57.04 | 57.19 | 57.03 | 57.15 | +0.095% | 15,835 | +9.963% |
| 2026-01-09 | 56.95 | 57.15 | 56.93 | 57.09 | +0.353% | 5,933 | +10.068% |
| 2026-01-08 | 56.84 | 56.92 | 56.83 | 56.89 | +0.053% | 15,284 | +10.456% |
| 2026-01-07 | 57.03 | 57.03 | 56.86 | 56.86 | -0.176% | 34,274 | +10.514% |
| 2026-01-06 | 56.80 | 56.96 | 56.80 | 56.96 | +0.272% | 7,922 | +10.320% |
| 2026-01-05 | 56.76 | 56.85 | 56.76 | 56.81 | +0.293% | 7,074 | +10.620% |
| 2026-01-02 | 56.69 | 56.77 | 56.57 | 56.64 | +0.035% | 5,473 | +10.944% |
| 2025-12-31 | 56.82 | 56.82 | 56.62 | 56.62 | -0.282% | 3,685 | +10.983% |
| 2025-12-30 | 56.78 | 56.80 | 56.72 | 56.78 | +0.088% | 11,081 | +10.670% |
| 2025-12-29 | 56.79 | 56.82 | 56.69 | 56.73 | -0.053% | 6,142 | +10.768% |
| 2025-12-26 | 56.86 | 56.86 | 56.75 | 56.76 | -0.035% | 44,238 | +10.709% |
| 2025-12-24 | 56.69 | 56.83 | 56.69 | 56.78 | +0.177% | 349,042 | +10.670% |
| 2025-12-23 | 56.52 | 56.71 | 56.52 | 56.68 | +0.194% | 603,032 | +10.866% |
| 2025-12-22 | 56.54 | 56.57 | 56.52 | 56.57 | +0.373% | 14,797 | +11.081% |
| 2025-12-19 | 56.31 | 56.42 | 56.29 | 56.36 | +0.499% | 13,317 | +11.495% |
| 2025-12-18 | 56.08 | 56.24 | 55.99 | 56.08 | +0.340% | 13,431 | +12.052% |
| 2025-12-17 | 56.16 | 56.19 | 55.85 | 55.89 | -0.428% | 20,809 | +12.432% |
| 2025-12-16 | 55.99 | 56.19 | 55.99 | 56.13 | -0.125% | 16,467 | +11.952% |
| 2025-12-15 | 56.22 | 56.26 | 56.10 | 56.20 | +0.018% | 11,843 | +11.812% |
| 2025-12-12 | 56.49 | 56.49 | 56.09 | 56.19 | -0.513% | 16,369 | +11.832% |
| 2025-12-11 | 56.27 | 56.48 | 56.19 | 56.48 | +0.177% | 15,207 | +11.258% |
| 2025-12-10 | 56.12 | 56.40 | 56.12 | 56.38 | +0.338% | 17,441 | +11.455% |
| 2025-12-09 | 56.14 | 56.22 | 56.12 | 56.19 | -0.018% | 13,868 | +11.832% |
| 2025-12-08 | 56.22 | 56.22 | 56.07 | 56.20 | -0.011% | 10,856 | +11.812% |
| 2025-12-05 | 56.15 | 56.27 | 56.15 | 56.21 | -0.006% | 13,253 | +11.800% |
| 2025-12-04 | 56.06 | 56.21 | 56.05 | 56.21 | +0.107% | 21,994 | +11.792% |
| 2025-12-03 | 55.94 | 56.16 | 55.94 | 56.15 | +0.253% | 7,166 | +11.912% |
| 2025-12-02 | 55.96 | 56.08 | 55.96 | 56.01 | +0.161% | 8,191 | +12.195% |
| 2025-12-01 | 55.84 | 56.04 | 55.84 | 55.92 | -0.167% | 5,197 | +12.376% |
| 2025-11-28 | 55.95 | 56.02 | 55.93 | 56.01 | +0.146% | 6,875 | +12.188% |
| 2025-11-26 | 55.74 | 55.94 | 55.74 | 55.93 | +0.467% | 37,902 | +12.352% |
| 2025-11-25 | 55.34 | 55.67 | 55.34 | 55.67 | +0.472% | 9,443 | +12.877% |
| 2025-11-24 | 55.08 | 55.41 | 55.08 | 55.41 | +0.979% | 9,307 | +13.410% |
| 2025-11-21 | 54.63 | 55.13 | 54.48 | 54.87 | +0.567% | 9,744 | +14.521% |
| 2025-11-20 | 55.51 | 55.54 | 54.54 | 54.56 | -0.833% | 26,599 | +15.170% |
| 2025-11-19 | 54.94 | 55.19 | 54.86 | 55.02 | +0.166% | 16,955 | +14.211% |
| 2025-11-18 | 54.99 | 55.10 | 54.75 | 54.93 | -0.326% | 10,127 | +14.400% |
| 2025-11-17 | 55.40 | 55.45 | 54.98 | 55.11 | -0.454% | 14,205 | +14.027% |
| 2025-11-14 | 55.17 | 55.54 | 55.03 | 55.36 | -0.008% | 27,983 | +13.509% |
| 2025-11-13 | 55.55 | 55.72 | 55.32 | 55.36 | -0.756% | 20,625 | +13.500% |
| 2025-11-12 | 55.93 | 55.93 | 55.71 | 55.79 | +0.017% | 15,810 | +12.642% |
| 2025-11-11 | 55.69 | 55.79 | 55.65 | 55.78 | +0.100% | 10,835 | +12.662% |
| 2025-11-10 | 55.67 | 55.76 | 55.53 | 55.72 | +0.746% | 19,177 | +12.774% |
| 2025-11-07 | 55.15 | 55.33 | 54.94 | 55.31 | +0.033% | 30,989 | +13.616% |
| 2025-11-06 | 55.37 | 55.51 | 55.26 | 55.29 | -0.459% | 23,002 | +13.653% |
| 2025-11-05 | 55.65 | 55.69 | 55.55 | 55.55 | +0.155% | 21,399 | +13.131% |
| 2025-11-04 | 55.36 | 55.58 | 55.34 | 55.46 | -0.401% | 16,773 | +13.307% |
| 2025-11-03 | 55.63 | 55.75 | 55.61 | 55.68 | +0.148% | 7,012 | +12.852% |
| 2025-10-31 | 55.70 | 55.74 | 55.54 | 55.60 | -0.033% | 22,129 | +13.019% |
| 2025-10-30 | 55.67 | 55.74 | 55.62 | 55.62 | -0.277% | 15,765 | +12.982% |
| 2025-10-29 | 55.89 | 55.89 | 55.73 | 55.77 | -0.075% | 9,788 | +12.669% |
| 2025-10-28 | 55.79 | 55.91 | 55.77 | 55.81 | -0.018% | 41,099 | +12.584% |
| 2025-10-27 | 55.80 | 55.83 | 55.74 | 55.83 | +0.387% | 13,039 | +12.563% |
| 2025-10-24 | 55.55 | 55.65 | 55.54 | 55.61 | +0.307% | 9,597 | +12.999% |
| 2025-10-23 | 55.19 | 55.47 | 55.19 | 55.44 | +0.394% | 5,955 | +13.345% |
| 2025-10-22 | 55.33 | 55.35 | 55.01 | 55.22 | -0.177% | 14,145 | +13.792% |
| 2025-10-21 | 55.28 | 55.44 | 55.28 | 55.32 | -0.090% | 23,691 | +13.591% |
| 2025-10-20 | 55.19 | 55.37 | 55.18 | 55.37 | +0.695% | 5,953 | +13.488% |
| 2025-10-17 | 54.73 | 55.06 | 54.67 | 54.99 | +0.469% | 19,030 | +14.277% |
| 2025-10-16 | 55.03 | 55.14 | 54.58 | 54.73 | -0.416% | 37,602 | +14.812% |
| 2025-10-15 | 55.06 | 55.23 | 54.80 | 54.96 | +0.064% | 11,059 | +14.335% |
| 2025-10-14 | 54.52 | 55.04 | 54.52 | 54.92 | -0.009% | 37,524 | +14.408% |
| 2025-10-13 | 54.88 | 55.04 | 54.81 | 54.93 | +0.844% | 17,354 | +14.397% |
| 2025-10-10 | 55.34 | 55.34 | 54.47 | 54.47 | -1.457% | 9,987 | +15.363% |
| 2025-10-09 | 55.32 | 55.32 | 55.17 | 55.28 | -0.017% | 10,482 | +13.682% |
| 2025-10-08 | 55.26 | 55.33 | 55.22 | 55.28 | +0.221% | 53,604 | +13.663% |
| 2025-10-07 | 55.30 | 55.30 | 55.11 | 55.16 | -0.212% | 21,723 | +13.914% |
| 2025-10-06 | 55.28 | 55.32 | 55.22 | 55.28 | +0.147% | 22,760 | +13.673% |
| 2025-10-03 | 55.28 | 55.29 | 55.17 | 55.20 | -0.056% | 14,281 | +13.840% |
| 2025-10-02 | 55.08 | 55.23 | 55.08 | 55.23 | +0.074% | 9,176 | +13.776% |
| 2025-10-01 | 55.03 | 55.20 | 55.03 | 55.19 | +0.080% | 18,284 | +13.861% |
| 2025-09-30 | 54.93 | 55.15 | 54.93 | 55.15 | +0.338% | 14,130 | +13.951% |
| 2025-09-29 | 55.02 | 55.04 | 54.93 | 54.96 | +0.046% | 11,052 | +14.336% |
| 2025-09-26 | 54.75 | 54.93 | 54.75 | 54.93 | +0.318% | 12,449 | +14.389% |
| 2025-09-25 | 54.57 | 54.78 | 54.57 | 54.76 | -0.182% | 56,701 | +14.753% |
| 2025-09-24 | 54.89 | 54.89 | 54.73 | 54.86 | -0.009% | 355,201 | +14.543% |
| 2025-09-23 | 55.00 | 55.03 | 54.81 | 54.87 | -0.332% | 60,682 | +14.533% |
| 2025-09-22 | 54.93 | 55.05 | 54.91 | 55.05 | +0.150% | 15,568 | +14.153% |
| 2025-09-19 | 55.00 | 55.00 | 54.84 | 54.97 | +0.203% | 10,786 | +14.323% |
| 2025-09-18 | 54.86 | 54.87 | 54.81 | 54.85 | +0.298% | 12,324 | +14.555% |
| 2025-09-17 | 54.74 | 54.75 | 54.53 | 54.69 | -0.065% | 14,508 | +14.897% |
| 2025-09-16 | 54.77 | 54.77 | 54.67 | 54.73 | -0.030% | 24,187 | +14.823% |
| 2025-09-15 | 54.75 | 54.79 | 54.70 | 54.74 | +0.151% | 10,337 | +14.789% |
| 2025-09-12 | 54.62 | 54.72 | 54.61 | 54.66 | -0.014% | 22,405 | +14.962% |
| 2025-09-11 | 54.63 | 54.69 | 54.60 | 54.67 | +0.363% | 8,054 | +14.947% |
| 2025-09-10 | 54.47 | 54.53 | 54.37 | 54.47 | +0.227% | 13,282 | +15.364% |
| 2025-09-09 | 54.32 | 54.35 | 54.24 | 54.35 | +0.151% | 5,189 | +15.625% |
| 2025-09-08 | 54.19 | 54.35 | 54.19 | 54.27 | +0.243% | 28,735 | +15.799% |
| 2025-09-05 | 54.32 | 54.34 | 54.02 | 54.13 | -0.186% | 10,314 | +16.081% |
| 2025-09-04 | 53.98 | 54.23 | 53.98 | 54.23 | +0.551% | 7,002 | +15.866% |
| 2025-09-03 | 53.88 | 53.94 | 53.81 | 53.94 | +0.326% | 9,137 | +16.504% |
| 2025-09-02 | 53.55 | 53.77 | 53.49 | 53.76 | -0.366% | 28,475 | +16.883% |
| 2025-08-29 | 54.11 | 54.11 | 53.93 | 53.96 | -0.415% | 18,278 | +16.455% |
| 2025-08-28 | 54.06 | 54.19 | 54.04 | 54.18 | +0.230% | 22,089 | +15.972% |
| 2025-08-27 | 53.93 | 54.09 | 53.93 | 54.06 | +0.167% | 56,791 | +16.238% |
| 2025-08-26 | 53.80 | 53.99 | 53.80 | 53.97 | +0.241% | 11,438 | +16.432% |
| 2025-08-25 | 53.88 | 53.98 | 53.84 | 53.84 | -0.241% | 13,679 | +16.713% |
| 2025-08-22 | 53.59 | 54.03 | 53.59 | 53.97 | +0.992% | 56,943 | +16.432% |
| 2025-08-21 | 53.48 | 53.55 | 53.37 | 53.44 | -0.391% | 17,722 | +17.587% |
| 2025-08-20 | 53.60 | 53.65 | 53.35 | 53.65 | -0.013% | 43,343 | +17.127% |
| 2025-08-19 | 53.82 | 53.83 | 53.61 | 53.66 | -0.359% | 15,810 | +17.112% |
| 2025-08-18 | 53.80 | 53.90 | 53.80 | 53.85 | +0.029% | 8,741 | +16.692% |
| 2025-08-15 | 53.90 | 53.92 | 53.79 | 53.83 | -0.190% | 27,824 | +16.725% |
| 2025-08-14 | 53.85 | 53.98 | 53.82 | 53.94 | +0.055% | 16,168 | +16.503% |
| 2025-08-13 | 53.87 | 53.93 | 53.81 | 53.91 | +0.207% | 15,055 | +16.567% |
| 2025-08-12 | 53.55 | 53.80 | 53.55 | 53.80 | +0.702% | 4,835 | +16.808% |
| 2025-08-11 | 53.52 | 53.61 | 53.42 | 53.42 | -0.209% | 7,352 | +17.628% |
| 2025-08-08 | 53.42 | 53.60 | 53.42 | 53.53 | +0.544% | 10,036 | +17.382% |
| 2025-08-07 | 53.48 | 53.48 | 53.10 | 53.24 | -0.099% | 15,739 | +18.020% |
| 2025-08-06 | 53.10 | 53.33 | 53.09 | 53.30 | +0.467% | 12,851 | +17.903% |
| 2025-08-05 | 53.12 | 53.15 | 52.98 | 53.05 | -0.246% | 10,806 | +18.453% |
| 2025-08-04 | 52.86 | 53.20 | 52.86 | 53.18 | +0.916% | 15,305 | +18.162% |
| 2025-08-01 | 52.69 | 52.83 | 52.59 | 52.70 | -0.889% | 23,796 | +19.244% |
| 2025-07-31 | 53.54 | 53.58 | 53.17 | 53.17 | -0.206% | 15,975 | +18.184% |
| 2025-07-30 | 53.36 | 53.49 | 53.17 | 53.28 | -0.105% | 40,858 | +17.940% |
| 2025-07-29 | 53.47 | 53.48 | 53.33 | 53.34 | -0.176% | 23,616 | +17.816% |
| 2025-07-28 | 53.50 | 53.50 | 53.35 | 53.43 | +0.005% | 15,165 | +17.608% |
| 2025-07-25 | 53.34 | 53.47 | 53.30 | 53.43 | +0.371% | 16,256 | +17.614% |
| 2025-07-24 | 53.28 | 53.37 | 53.23 | 53.23 | -0.023% | 9,907 | +18.051% |
| 2025-07-23 | 53.09 | 53.24 | 53.01 | 53.24 | +0.436% | 8,938 | +18.024% |
| 2025-07-22 | 52.95 | 53.03 | 52.86 | 53.01 | +0.079% | 10,219 | +18.539% |
| 2025-07-21 | 53.05 | 53.14 | 52.95 | 52.97 | +0.206% | 20,814 | +18.633% |
| 2025-07-18 | 52.94 | 52.97 | 52.84 | 52.86 | -0.057% | 20,353 | +18.877% |
| 2025-07-17 | 52.69 | 52.96 | 52.67 | 52.89 | +0.313% | 25,962 | +18.810% |
| 2025-07-16 | 52.63 | 52.72 | 52.49 | 52.72 | +0.142% | 9,339 | +19.182% |
| 2025-07-15 | 52.97 | 52.97 | 52.64 | 52.65 | -0.133% | 15,975 | +19.351% |
| 2025-07-14 | 52.63 | 52.76 | 52.63 | 52.72 | +0.033% | 5,816 | +19.193% |
| 2025-07-11 | 52.60 | 52.75 | 52.60 | 52.70 | -0.203% | 5,109 | +19.232% |
| 2025-07-10 | 52.63 | 52.88 | 52.63 | 52.81 | +0.285% | 18,366 | +18.990% |
| 2025-07-09 | 52.68 | 52.69 | 52.52 | 52.66 | +0.362% | 42,081 | +19.329% |
| 2025-07-08 | 52.59 | 52.60 | 52.47 | 52.47 | -0.114% | 21,203 | +19.761% |
| 2025-07-07 | 52.73 | 52.73 | 52.40 | 52.53 | -0.408% | 24,220 | +19.624% |
| 2025-07-03 | 52.62 | 52.81 | 52.62 | 52.74 | +0.582% | 39,672 | +19.136% |
| 2025-07-02 | 52.41 | 52.51 | 52.39 | 52.44 | +0.057% | 30,957 | +19.829% |
| 2025-07-01 | 52.30 | 52.41 | 52.26 | 52.41 | -0.002% | 14,649 | +19.898% |
| 2025-06-30 | 52.26 | 52.41 | 52.24 | 52.41 | +0.423% | 9,605 | +19.896% |
| 2025-06-27 | 52.14 | 52.31 | 52.00 | 52.19 | +0.173% | 7,879 | +20.403% |
| 2025-06-26 | 51.91 | 52.12 | 51.90 | 52.10 | +0.463% | 12,834 | +20.611% |
| 2025-06-25 | 51.89 | 51.89 | 51.73 | 51.86 | +0.071% | 433,548 | +21.169% |
| 2025-06-24 | 51.61 | 51.88 | 51.61 | 51.82 | +0.725% | 11,307 | +21.256% |
| 2025-06-23 | 51.13 | 51.45 | 50.95 | 51.45 | +0.902% | 14,064 | +22.135% |
| 2025-06-20 | 51.34 | 51.34 | 50.99 | 50.99 | -0.337% | 15,565 | +23.237% |
| 2025-06-18 | 51.20 | 51.36 | 51.11 | 51.16 | +0.123% | 29,116 | +22.821% |
| 2025-06-17 | 51.36 | 51.36 | 51.08 | 51.10 | -0.526% | 17,241 | +22.972% |
| 2025-06-16 | 51.33 | 51.55 | 51.33 | 51.37 | +0.642% | 10,639 | +22.325% |
| 2025-06-13 | 51.19 | 51.36 | 51.04 | 51.04 | -0.889% | 13,050 | +23.111% |
| 2025-06-12 | 51.29 | 51.50 | 51.29 | 51.50 | +0.429% | 13,564 | +22.017% |
| 2025-06-11 | 51.41 | 51.52 | 51.24 | 51.28 | -0.220% | 19,105 | +22.540% |
| 2025-06-10 | 51.27 | 51.39 | 51.26 | 51.39 | +0.279% | 11,590 | +22.270% |
| 2025-06-09 | 51.25 | 51.35 | 51.19 | 51.25 | +0.156% | 15,928 | +22.612% |
| 2025-06-06 | 51.24 | 51.27 | 51.13 | 51.17 | +0.689% | 14,746 | +22.803% |
| 2025-06-05 | 51.18 | 51.19 | 50.79 | 50.82 | -0.392% | 25,882 | +23.649% |
| 2025-06-04 | 51.10 | 51.16 | 50.98 | 51.02 | -0.117% | 15,036 | +23.164% |
| 2025-06-03 | 50.84 | 51.10 | 50.84 | 51.08 | +0.433% | 18,024 | +23.020% |
| 2025-06-02 | 50.66 | 50.86 | 50.44 | 50.86 | +0.276% | 11,209 | +23.552% |
| 2025-05-30 | 50.53 | 50.78 | 50.41 | 50.72 | +0.059% | 198,778 | +23.893% |
| 2025-05-29 | 50.73 | 50.76 | 50.51 | 50.69 | +0.416% | 22,978 | +23.966% |
| 2025-05-28 | 50.80 | 50.82 | 50.48 | 50.48 | -0.414% | 23,995 | +24.482% |
| 2025-05-27 | 50.39 | 50.75 | 50.39 | 50.69 | +1.279% | 25,926 | +23.966% |
| 2025-05-23 | 49.96 | 50.14 | 49.86 | 50.05 | -0.457% | 17,704 | +25.551% |
| 2025-05-22 | 50.26 | 50.46 | 50.21 | 50.28 | 0.000% | 20,522 | +24.977% |
| 2025-05-21 | 50.51 | 50.81 | 50.24 | 50.28 | -1.140% | 223,179 | +24.977% |
| 2025-05-20 | 50.78 | 50.90 | 50.73 | 50.86 | -0.039% | 59,591 | +23.552% |
| 2025-05-19 | 50.48 | 50.99 | 50.48 | 50.88 | +0.059% | 13,096 | +23.503% |
| 2025-05-16 | 50.73 | 50.93 | 50.66 | 50.85 | +0.454% | 30,332 | +23.576% |
| 2025-05-15 | 50.34 | 50.75 | 50.34 | 50.62 | +0.277% | 18,749 | +24.138% |
| 2025-05-14 | 50.49 | 50.57 | 50.44 | 50.48 | -0.119% | 16,478 | +24.482% |
| 2025-05-13 | 50.48 | 50.61 | 50.46 | 50.54 | +0.537% | 31,711 | +24.334% |
| 2025-05-12 | 50.01 | 50.27 | 49.95 | 50.27 | +2.196% | 8,818 | +25.002% |
| 2025-05-09 | 49.30 | 49.30 | 49.10 | 49.19 | 0.000% | 9,488 | +27.746% |
| 2025-05-08 | 49.06 | 49.45 | 49.03 | 49.19 | +0.367% | 11,652 | +27.746% |
| 2025-05-07 | 48.78 | 49.02 | 48.67 | 49.01 | +0.410% | 14,910 | +28.216% |
| 2025-05-06 | 48.92 | 49.14 | 48.73 | 48.81 | -0.611% | 23,074 | +28.741% |
| 2025-05-05 | 49.10 | 49.30 | 48.96 | 49.11 | -0.284% | 23,128 | +27.955% |
| 2025-05-02 | 49.08 | 49.35 | 49.01 | 49.25 | +0.922% | 13,457 | +27.591% |
| 2025-05-01 | 48.90 | 49.06 | 48.78 | 48.80 | +0.391% | 21,952 | +28.767% |
| 2025-04-30 | 47.79 | 48.61 | 47.79 | 48.61 | +0.041% | 8,950 | +29.271% |
| 2025-04-29 | 48.19 | 48.63 | 48.19 | 48.59 | +0.393% | 23,646 | +29.324% |
| 2025-04-28 | 48.36 | 48.45 | 48.04 | 48.40 | +0.249% | 19,690 | +29.832% |
| 2025-04-25 | 48.06 | 48.35 | 47.95 | 48.28 | +0.374% | 44,344 | +30.154% |
| 2025-04-24 | 47.56 | 48.12 | 47.56 | 48.10 | +1.520% | 28,881 | +30.641% |
| 2025-04-23 | 47.75 | 47.93 | 47.31 | 47.38 | +1.002% | 33,920 | +32.627% |
| 2025-04-22 | 46.50 | 46.95 | 46.50 | 46.91 | +1.868% | 10,407 | +33.955% |
| 2025-04-21 | 46.44 | 46.44 | 45.72 | 46.05 | -1.582% | 16,136 | +36.457% |
| 2025-04-17 | 46.82 | 47.17 | 46.67 | 46.79 | +0.171% | 17,246 | +34.299% |
| 2025-04-16 | 47.20 | 47.37 | 46.39 | 46.71 | -1.767% | 27,104 | +34.529% |
| 2025-04-15 | 47.65 | 47.81 | 47.45 | 47.55 | -0.147% | 22,130 | +32.152% |
| 2025-04-14 | 47.99 | 47.99 | 47.26 | 47.62 | 0.000% | 14,655 | +31.958% |