FJUL
FT Vest U.S. Equity Buffer ETF - July
stockBATSETF
At CloseOct 2, 2026 12:38:39 PM EDT
61.50USD+0.380%(+0.23)26,790
FJUL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 61.60 | 61.66 | 61.46 | 61.56 | +0.478% | 26,790 | 0.000% |
| 2026-10-01 | 61.07 | 61.33 | 61.03 | 61.27 | +0.093% | 16,628 | +0.478% |
| 2026-09-30 | 61.54 | 61.54 | 61.21 | 61.21 | -0.114% | 15,849 | +0.572% |
| 2026-09-29 | 61.31 | 61.33 | 61.21 | 61.28 | -0.130% | 28,378 | +0.457% |
| 2026-09-28 | 61.45 | 61.47 | 61.26 | 61.36 | -0.390% | 40,107 | +0.326% |
| 2026-09-25 | 61.39 | 61.62 | 61.35 | 61.60 | +0.277% | 24,487 | -0.065% |
| 2026-09-24 | 61.27 | 61.44 | 61.23 | 61.43 | -0.146% | 49,179 | +0.212% |
| 2026-09-23 | 61.60 | 61.74 | 61.36 | 61.52 | -0.250% | 812,732 | +0.065% |
| 2026-09-22 | 61.70 | 61.75 | 61.60 | 61.67 | -0.010% | 637,491 | -0.185% |
| 2026-09-21 | 61.37 | 61.68 | 61.35 | 61.68 | +0.900% | 10,618 | -0.195% |
| 2026-09-18 | 61.15 | 61.15 | 60.93 | 61.13 | +0.115% | 10,548 | +0.703% |
| 2026-09-17 | 61.08 | 61.09 | 60.98 | 61.06 | +0.693% | 11,427 | +0.819% |
| 2026-09-16 | 60.95 | 60.99 | 60.47 | 60.64 | -0.312% | 17,766 | +1.517% |
| 2026-09-15 | 60.91 | 60.91 | 60.76 | 60.83 | -0.295% | 36,367 | +1.200% |
| 2026-09-14 | 60.81 | 61.09 | 60.81 | 61.01 | -0.229% | 15,567 | +0.901% |
| 2026-09-11 | 61.13 | 61.24 | 61.13 | 61.15 | +0.559% | 11,007 | +0.670% |
| 2026-09-10 | 60.81 | 60.88 | 60.73 | 60.81 | -0.373% | 22,905 | +1.233% |
| 2026-09-09 | 61.14 | 61.14 | 60.98 | 61.04 | -0.250% | 12,402 | +0.855% |
| 2026-09-08 | 61.21 | 61.30 | 61.19 | 61.19 | -0.324% | 7,467 | +0.603% |
| 2026-09-04 | 61.31 | 61.54 | 61.31 | 61.39 | -0.244% | 13,736 | +0.277% |
| 2026-09-03 | 61.16 | 61.61 | 61.16 | 61.54 | +0.632% | 17,567 | +0.032% |
| 2026-09-02 | 60.96 | 61.21 | 60.96 | 61.15 | +0.251% | 10,188 | +0.665% |
| 2026-09-01 | 60.88 | 61.11 | 60.88 | 61.00 | -0.376% | 13,321 | +0.918% |
| 2026-08-31 | 61.16 | 61.25 | 61.07 | 61.23 | -0.114% | 13,605 | +0.539% |
| 2026-08-28 | 61.35 | 61.49 | 61.24 | 61.30 | -0.147% | 18,737 | +0.424% |
| 2026-08-27 | 61.10 | 61.42 | 61.10 | 61.39 | +0.425% | 20,181 | +0.277% |
| 2026-08-26 | 61.00 | 61.20 | 61.00 | 61.13 | 0.000% | 113,757 | +0.703% |
| 2026-08-25 | 61.10 | 61.13 | 61.05 | 61.13 | +0.221% | 24,557 | +0.703% |
| 2026-08-24 | 61.10 | 61.10 | 60.96 | 60.99 | -0.172% | 14,656 | +0.926% |
| 2026-08-21 | 61.01 | 61.12 | 61.01 | 61.10 | +0.263% | 17,733 | +0.753% |
| 2026-08-20 | 61.24 | 61.24 | 60.87 | 60.94 | -0.360% | 27,418 | +1.017% |
| 2026-08-19 | 61.30 | 61.30 | 61.16 | 61.16 | +0.090% | 13,943 | +0.654% |
| 2026-08-18 | 61.33 | 61.33 | 61.10 | 61.10 | -0.367% | 14,561 | +0.745% |
| 2026-08-17 | 61.43 | 61.46 | 61.30 | 61.33 | -0.185% | 14,817 | +0.375% |
| 2026-08-14 | 61.50 | 61.56 | 61.43 | 61.44 | -0.141% | 11,615 | +0.190% |
| 2026-08-13 | 61.60 | 61.60 | 61.41 | 61.53 | +0.326% | 13,267 | +0.049% |
| 2026-08-12 | 61.58 | 61.58 | 61.25 | 61.33 | +0.196% | 13,135 | +0.375% |
| 2026-08-11 | 61.55 | 61.55 | 61.18 | 61.21 | -0.083% | 50,529 | +0.572% |
| 2026-08-10 | 61.31 | 61.39 | 61.25 | 61.26 | -0.096% | 262,851 | +0.488% |
| 2026-08-07 | 61.15 | 61.34 | 61.15 | 61.32 | +0.294% | 24,637 | +0.391% |
| 2026-08-06 | 61.11 | 61.24 | 61.09 | 61.14 | -0.049% | 46,151 | +0.687% |
| 2026-08-05 | 61.58 | 61.58 | 61.17 | 61.17 | -0.016% | 52,007 | +0.638% |
| 2026-08-04 | 60.81 | 61.29 | 60.81 | 61.18 | +0.874% | 85,116 | +0.621% |
| 2026-08-03 | 60.33 | 60.66 | 60.33 | 60.65 | +0.865% | 96,863 | +1.500% |
| 2026-07-31 | 60.20 | 60.20 | 59.68 | 60.13 | +0.468% | 67,596 | +2.378% |
| 2026-07-30 | 59.56 | 59.89 | 59.50 | 59.85 | +1.115% | 52,705 | +2.857% |
| 2026-07-29 | 59.79 | 59.84 | 59.19 | 59.19 | -1.017% | 61,997 | +4.004% |
| 2026-07-28 | 59.78 | 59.89 | 59.55 | 59.80 | +0.232% | 45,869 | +2.946% |
| 2026-07-27 | 60.03 | 60.03 | 59.52 | 59.66 | +0.075% | 45,838 | +3.185% |
| 2026-07-24 | 59.67 | 59.88 | 59.58 | 59.62 | +0.009% | 55,261 | +3.262% |
| 2026-07-23 | 59.67 | 59.76 | 59.43 | 59.61 | -0.766% | 93,279 | +3.271% |
| 2026-07-22 | 60.06 | 60.19 | 60.02 | 60.07 | -0.075% | 96,319 | +2.480% |
| 2026-07-21 | 60.19 | 60.19 | 59.89 | 60.12 | +0.544% | 96,003 | +2.404% |
| 2026-07-20 | 60.07 | 60.07 | 59.76 | 59.79 | -0.167% | 91,002 | +2.960% |
| 2026-07-17 | 59.88 | 59.89 | 59.80 | 59.89 | +0.184% | 100,032 | +2.788% |
| 2026-07-16 | 59.79 | 59.86 | 59.78 | 59.78 | -0.050% | 41,697 | +2.978% |
| 2026-07-15 | 59.84 | 59.85 | 59.78 | 59.81 | -0.000% | 44,767 | +2.926% |
| 2026-07-14 | 59.83 | 59.85 | 59.77 | 59.81 | +0.025% | 17,674 | +2.926% |
| 2026-07-13 | 59.76 | 59.81 | 59.76 | 59.80 | +0.025% | 38,205 | +2.952% |
| 2026-07-10 | 59.87 | 59.87 | 59.76 | 59.78 | +0.000% | 18,976 | +2.978% |
| 2026-07-09 | 59.72 | 59.78 | 59.70 | 59.78 | +0.150% | 12,480 | +2.978% |
| 2026-07-08 | 59.62 | 59.72 | 59.62 | 59.69 | -0.017% | 16,891 | +3.133% |
| 2026-07-07 | 59.80 | 59.80 | 59.66 | 59.70 | -0.025% | 14,514 | +3.116% |
| 2026-07-06 | 59.73 | 59.73 | 59.66 | 59.72 | +0.160% | 20,566 | +3.090% |
| 2026-07-02 | 59.69 | 59.70 | 59.55 | 59.62 | +0.101% | 57,148 | +3.254% |
| 2026-07-01 | 59.58 | 59.62 | 59.56 | 59.56 | +0.034% | 96,279 | +3.358% |
| 2026-06-30 | 59.43 | 59.59 | 59.43 | 59.54 | +0.168% | 50,831 | +3.393% |
| 2026-06-29 | 59.33 | 59.46 | 59.30 | 59.44 | +0.456% | 27,992 | +3.567% |
| 2026-06-26 | 59.01 | 59.31 | 59.01 | 59.17 | -0.016% | 16,600 | +4.039% |
| 2026-06-25 | 59.16 | 59.30 | 59.14 | 59.18 | +0.066% | 8,356 | +4.023% |
| 2026-06-24 | 59.18 | 59.30 | 59.08 | 59.14 | -0.087% | 13,053 | +4.092% |
| 2026-06-23 | 59.23 | 59.25 | 59.14 | 59.19 | -0.310% | 15,558 | +4.002% |
| 2026-06-22 | 59.32 | 59.47 | 59.32 | 59.38 | +0.026% | 230,949 | +3.680% |
| 2026-06-18 | 59.31 | 59.39 | 59.29 | 59.36 | +0.304% | 11,596 | +3.706% |
| 2026-06-17 | 59.37 | 59.37 | 59.18 | 59.18 | -0.324% | 11,360 | +4.022% |
| 2026-06-16 | 59.37 | 59.45 | 59.34 | 59.37 | -0.046% | 11,477 | +3.684% |
| 2026-06-15 | 59.38 | 59.40 | 59.36 | 59.40 | +0.427% | 30,242 | +3.637% |
| 2026-06-12 | 59.02 | 59.15 | 58.95 | 59.15 | +0.201% | 9,021 | +4.079% |
| 2026-06-11 | 58.73 | 59.03 | 58.62 | 59.03 | +0.658% | 22,765 | +4.288% |
| 2026-06-10 | 58.76 | 58.92 | 58.62 | 58.64 | -0.437% | 5,236 | +4.974% |
| 2026-06-09 | 59.05 | 59.05 | 58.49 | 58.90 | -0.119% | 8,096 | +4.516% |
| 2026-06-08 | 59.04 | 59.13 | 58.95 | 58.97 | +0.070% | 14,130 | +4.392% |
| 2026-06-05 | 59.21 | 59.21 | 58.84 | 58.93 | -0.526% | 4,867 | +4.465% |
| 2026-06-04 | 59.15 | 59.30 | 59.15 | 59.24 | +0.118% | 6,335 | +3.916% |
| 2026-06-03 | 59.31 | 59.31 | 59.17 | 59.17 | -0.068% | 45,444 | +4.039% |
| 2026-06-02 | 59.15 | 59.27 | 59.15 | 59.21 | +0.010% | 10,451 | +3.969% |
| 2026-06-01 | 59.28 | 59.28 | 59.20 | 59.20 | -0.019% | 3,456 | +3.980% |
| 2026-05-29 | 59.15 | 59.23 | 59.15 | 59.22 | +0.144% | 9,963 | +3.960% |
| 2026-05-28 | 59.13 | 59.17 | 59.09 | 59.13 | +0.102% | 8,142 | +4.110% |
| 2026-05-27 | 59.07 | 59.10 | 59.01 | 59.07 | +0.119% | 8,014 | +4.215% |
| 2026-05-26 | 59.07 | 59.07 | 58.98 | 59.00 | +0.187% | 8,389 | +4.339% |
| 2026-05-22 | 58.90 | 58.97 | 58.88 | 58.89 | +0.068% | 8,012 | +4.534% |
| 2026-05-21 | 58.77 | 58.85 | 58.72 | 58.85 | +0.187% | 16,945 | +4.605% |
| 2026-05-20 | 58.72 | 58.77 | 58.61 | 58.74 | +0.307% | 21,852 | +4.801% |
| 2026-05-19 | 58.59 | 58.68 | 58.55 | 58.56 | -0.255% | 22,232 | +5.123% |
| 2026-05-18 | 58.79 | 58.79 | 58.55 | 58.71 | +0.051% | 15,235 | +4.854% |
| 2026-05-15 | 58.59 | 58.73 | 58.59 | 58.68 | -0.153% | 82,947 | +4.908% |
| 2026-05-14 | 58.71 | 58.80 | 58.71 | 58.77 | +0.136% | 16,062 | +4.747% |
| 2026-05-13 | 58.56 | 58.72 | 58.55 | 58.69 | +0.239% | 16,133 | +4.890% |
| 2026-05-12 | 58.59 | 58.59 | 58.44 | 58.55 | -0.043% | 283,054 | +5.141% |
| 2026-05-11 | 58.58 | 58.66 | 58.55 | 58.58 | +0.060% | 16,402 | +5.096% |
| 2026-05-08 | 58.59 | 58.59 | 58.51 | 58.54 | +0.180% | 24,415 | +5.159% |
| 2026-05-07 | 58.58 | 58.58 | 58.37 | 58.44 | -0.060% | 11,434 | +5.348% |
| 2026-05-06 | 58.41 | 58.50 | 58.33 | 58.47 | +0.395% | 8,706 | +5.285% |
| 2026-05-05 | 58.20 | 58.30 | 58.18 | 58.24 | +0.362% | 7,894 | +5.701% |
| 2026-05-04 | 58.13 | 58.18 | 57.96 | 58.03 | -0.206% | 10,002 | +6.083% |
| 2026-05-01 | 58.22 | 58.25 | 58.15 | 58.15 | +0.121% | 20,830 | +5.864% |
| 2026-04-30 | 57.82 | 58.08 | 57.80 | 58.08 | +0.473% | 16,248 | +5.992% |
| 2026-04-29 | 57.80 | 57.86 | 57.72 | 57.81 | -0.022% | 16,794 | +6.493% |
| 2026-04-28 | 57.74 | 57.82 | 57.73 | 57.82 | -0.104% | 8,220 | +6.469% |
| 2026-04-27 | 57.82 | 57.91 | 57.79 | 57.88 | +0.036% | 41,109 | +6.358% |
| 2026-04-24 | 57.72 | 57.88 | 57.72 | 57.86 | +0.389% | 11,233 | +6.397% |
| 2026-04-23 | 57.64 | 57.76 | 57.52 | 57.63 | -0.208% | 15,136 | +6.810% |
| 2026-04-22 | 57.76 | 57.76 | 57.65 | 57.76 | +0.475% | 12,175 | +6.588% |
| 2026-04-21 | 57.70 | 57.72 | 57.43 | 57.48 | -0.222% | 13,426 | +7.094% |
| 2026-04-20 | 57.71 | 57.74 | 57.57 | 57.61 | -0.190% | 8,531 | +6.856% |
| 2026-04-17 | 57.68 | 57.83 | 57.62 | 57.72 | +0.557% | 13,237 | +6.653% |
| 2026-04-16 | 57.32 | 57.47 | 57.31 | 57.40 | +0.140% | 14,762 | +7.247% |
| 2026-04-15 | 57.23 | 57.40 | 57.15 | 57.32 | +0.330% | 17,231 | +7.397% |
| 2026-04-14 | 56.96 | 57.16 | 56.96 | 57.13 | +0.530% | 8,963 | +7.752% |
| 2026-04-13 | 56.36 | 56.83 | 56.34 | 56.83 | +0.780% | 26,280 | +8.323% |
| 2026-04-10 | 56.51 | 56.55 | 56.39 | 56.39 | -0.107% | 124,584 | +9.168% |
| 2026-04-09 | 56.22 | 56.49 | 56.22 | 56.45 | +0.491% | 8,954 | +9.051% |
| 2026-04-08 | 56.35 | 56.35 | 56.08 | 56.17 | +1.632% | 16,885 | +9.586% |
| 2026-04-07 | 54.97 | 55.27 | 54.86 | 55.27 | +0.041% | 8,361 | +11.375% |
| 2026-04-06 | 55.06 | 55.30 | 55.06 | 55.25 | +0.257% | 13,180 | +11.421% |
| 2026-04-02 | 54.68 | 55.15 | 54.68 | 55.11 | +0.124% | 13,107 | +11.707% |
| 2026-04-01 | 54.96 | 55.25 | 54.91 | 55.04 | +0.585% | 18,718 | +11.846% |
| 2026-03-31 | 54.09 | 54.80 | 54.04 | 54.72 | +1.889% | 21,516 | +12.500% |
| 2026-03-30 | 54.14 | 54.14 | 53.53 | 53.71 | -0.175% | 34,821 | +14.625% |
| 2026-03-27 | 54.10 | 54.22 | 53.80 | 53.80 | -1.139% | 9,390 | +14.424% |
| 2026-03-26 | 54.79 | 54.99 | 54.42 | 54.42 | -1.261% | 29,318 | +13.120% |
| 2026-03-25 | 55.18 | 55.29 | 54.95 | 55.12 | +0.465% | 783,920 | +11.694% |
| 2026-03-24 | 54.84 | 55.07 | 54.70 | 54.86 | -0.396% | 554,438 | +12.213% |
| 2026-03-23 | 55.23 | 55.42 | 54.96 | 55.08 | +0.913% | 7,791 | +11.768% |
| 2026-03-20 | 54.91 | 54.91 | 54.43 | 54.58 | -0.944% | 112,020 | +12.789% |
| 2026-03-19 | 54.87 | 55.29 | 54.87 | 55.10 | -0.145% | 49,407 | +11.724% |
| 2026-03-18 | 55.49 | 55.53 | 55.18 | 55.18 | -0.966% | 11,773 | +11.562% |
| 2026-03-17 | 55.86 | 55.86 | 55.70 | 55.72 | +0.303% | 10,020 | +10.484% |
| 2026-03-16 | 55.58 | 55.68 | 55.53 | 55.55 | +0.725% | 52,446 | +10.819% |
| 2026-03-13 | 55.60 | 55.62 | 55.12 | 55.15 | -0.344% | 29,286 | +11.623% |
| 2026-03-12 | 55.63 | 55.63 | 55.34 | 55.34 | -0.938% | 13,794 | +11.239% |
| 2026-03-11 | 56.01 | 56.01 | 55.75 | 55.86 | -0.118% | 13,208 | +10.196% |
| 2026-03-10 | 55.90 | 56.19 | 55.81 | 55.93 | +0.002% | 16,266 | +10.066% |
| 2026-03-09 | 55.24 | 55.99 | 55.15 | 55.93 | +0.491% | 30,302 | +10.068% |
| 2026-03-06 | 55.64 | 55.87 | 55.55 | 55.66 | -0.898% | 17,417 | +10.608% |
| 2026-03-05 | 56.28 | 56.28 | 55.85 | 56.16 | -0.284% | 15,595 | +9.615% |
| 2026-03-04 | 56.13 | 56.46 | 56.13 | 56.32 | +0.464% | 21,654 | +9.304% |
| 2026-03-03 | 55.84 | 56.18 | 55.56 | 56.06 | -0.513% | 14,887 | +9.811% |
| 2026-03-02 | 56.30 | 56.47 | 56.25 | 56.35 | +0.052% | 18,198 | +9.247% |
| 2026-02-27 | 56.12 | 56.35 | 56.10 | 56.32 | -0.230% | 7,723 | +9.304% |
| 2026-02-26 | 56.42 | 56.48 | 56.27 | 56.45 | -0.247% | 11,986 | +9.052% |
| 2026-02-25 | 56.44 | 56.66 | 56.44 | 56.59 | +0.515% | 28,711 | +8.782% |
| 2026-02-24 | 56.05 | 56.43 | 56.05 | 56.30 | +0.446% | 13,912 | +9.343% |
| 2026-02-23 | 56.37 | 56.37 | 56.05 | 56.05 | -0.585% | 15,833 | +9.831% |
| 2026-02-20 | 56.09 | 56.59 | 56.09 | 56.38 | +0.428% | 35,705 | +9.188% |
| 2026-02-19 | 56.08 | 56.22 | 56.08 | 56.14 | -0.178% | 10,757 | +9.654% |
| 2026-02-18 | 56.17 | 56.42 | 56.17 | 56.24 | +0.321% | 12,760 | +9.459% |
| 2026-02-17 | 55.93 | 56.19 | 55.82 | 56.06 | +0.107% | 13,597 | +9.811% |
| 2026-02-13 | 55.94 | 56.24 | 55.94 | 56.00 | +0.054% | 12,181 | +9.929% |
| 2026-02-12 | 56.49 | 56.50 | 55.97 | 55.97 | -0.868% | 11,287 | +9.987% |
| 2026-02-11 | 56.61 | 56.70 | 56.40 | 56.46 | -0.041% | 14,047 | +9.033% |
| 2026-02-10 | 56.54 | 56.64 | 56.48 | 56.48 | -0.082% | 11,653 | +8.988% |
| 2026-02-09 | 56.36 | 56.64 | 56.36 | 56.53 | +0.248% | 11,810 | +8.898% |
| 2026-02-06 | 56.07 | 56.39 | 56.07 | 56.39 | +0.967% | 16,025 | +9.168% |
| 2026-02-05 | 55.93 | 56.02 | 55.74 | 55.85 | -0.499% | 19,481 | +10.224% |
| 2026-02-04 | 56.26 | 56.36 | 55.96 | 56.13 | -0.284% | 28,281 | +9.674% |
| 2026-02-03 | 56.39 | 56.47 | 56.11 | 56.29 | -0.372% | 31,546 | +9.362% |
| 2026-02-02 | 56.29 | 56.61 | 56.29 | 56.50 | +0.266% | 6,676 | +8.956% |
| 2026-01-30 | 56.36 | 56.44 | 56.23 | 56.35 | -0.177% | 17,401 | +9.246% |
| 2026-01-29 | 56.38 | 56.45 | 56.12 | 56.45 | -0.071% | 31,182 | +9.052% |
| 2026-01-28 | 56.57 | 56.57 | 56.42 | 56.49 | 0.000% | 40,264 | +8.975% |
| 2026-01-27 | 56.49 | 56.58 | 56.48 | 56.49 | +0.160% | 12,819 | +8.975% |
| 2026-01-26 | 56.30 | 56.48 | 56.30 | 56.40 | +0.173% | 10,823 | +9.149% |
| 2026-01-23 | 56.30 | 56.38 | 56.23 | 56.30 | +0.041% | 18,381 | +9.338% |
| 2026-01-22 | 56.35 | 56.37 | 56.21 | 56.28 | +0.356% | 40,397 | +9.382% |
| 2026-01-21 | 55.87 | 56.23 | 55.79 | 56.08 | +0.700% | 20,577 | +9.772% |
| 2026-01-20 | 55.94 | 56.06 | 55.68 | 55.69 | -1.101% | 13,974 | +10.540% |
| 2026-01-16 | 56.41 | 56.44 | 56.31 | 56.31 | -0.124% | 52,492 | +9.323% |
| 2026-01-15 | 56.37 | 56.45 | 56.29 | 56.38 | +0.213% | 23,599 | +9.188% |
| 2026-01-14 | 56.24 | 56.28 | 56.07 | 56.26 | -0.177% | 21,427 | +9.421% |
| 2026-01-13 | 56.50 | 56.50 | 56.28 | 56.36 | -0.195% | 12,894 | +9.226% |
| 2026-01-12 | 56.23 | 56.47 | 56.23 | 56.47 | +0.213% | 16,885 | +9.014% |
| 2026-01-09 | 56.29 | 56.46 | 56.23 | 56.35 | +0.241% | 15,480 | +9.246% |
| 2026-01-08 | 56.16 | 56.21 | 56.13 | 56.21 | +0.166% | 12,767 | +9.509% |
| 2026-01-07 | 56.33 | 56.34 | 56.12 | 56.12 | -0.211% | 15,865 | +9.691% |
| 2026-01-06 | 56.31 | 56.31 | 56.11 | 56.24 | +0.261% | 13,289 | +9.459% |
| 2026-01-05 | 56.06 | 56.18 | 56.05 | 56.09 | +0.275% | 10,567 | +9.745% |
| 2026-01-02 | 55.99 | 56.05 | 55.83 | 55.94 | +0.043% | 29,464 | +10.046% |
| 2025-12-31 | 56.05 | 56.05 | 55.92 | 55.92 | -0.299% | 4,304 | +10.094% |
| 2025-12-30 | 56.09 | 56.15 | 56.05 | 56.08 | -0.082% | 19,813 | +9.765% |
| 2025-12-29 | 56.08 | 56.15 | 56.04 | 56.13 | -0.053% | 15,199 | +9.674% |
| 2025-12-26 | 56.19 | 56.20 | 56.15 | 56.16 | +0.018% | 14,909 | +9.615% |
| 2025-12-24 | 56.04 | 56.21 | 56.04 | 56.15 | +0.196% | 358,129 | +9.635% |
| 2025-12-23 | 55.97 | 56.08 | 55.93 | 56.04 | +0.125% | 82,691 | +9.850% |
| 2025-12-22 | 55.86 | 55.99 | 55.86 | 55.97 | +0.467% | 6,259 | +9.987% |
| 2025-12-19 | 55.66 | 55.81 | 55.66 | 55.71 | +0.469% | 15,827 | +10.501% |
| 2025-12-18 | 55.45 | 55.59 | 55.37 | 55.45 | +0.526% | 15,172 | +11.019% |
| 2025-12-17 | 55.51 | 55.57 | 55.16 | 55.16 | -0.577% | 35,122 | +11.603% |
| 2025-12-16 | 55.52 | 55.59 | 55.37 | 55.48 | -0.162% | 18,807 | +10.959% |
| 2025-12-15 | 55.74 | 55.74 | 55.49 | 55.57 | -0.018% | 24,925 | +10.779% |
| 2025-12-12 | 55.72 | 55.72 | 55.42 | 55.58 | -0.376% | 24,997 | +10.759% |
| 2025-12-11 | 55.60 | 55.84 | 55.60 | 55.79 | +0.144% | 13,931 | +10.342% |
| 2025-12-10 | 55.58 | 55.86 | 55.51 | 55.71 | +0.275% | 9,670 | +10.501% |
| 2025-12-09 | 55.59 | 55.65 | 55.56 | 55.56 | -0.023% | 11,558 | +10.805% |
| 2025-12-08 | 55.71 | 55.71 | 55.50 | 55.57 | -0.108% | 16,533 | +10.779% |
| 2025-12-05 | 55.61 | 55.74 | 55.61 | 55.63 | +0.126% | 11,340 | +10.660% |
| 2025-12-04 | 55.49 | 55.62 | 55.44 | 55.56 | +0.090% | 24,034 | +10.799% |
| 2025-12-03 | 55.38 | 55.58 | 55.38 | 55.51 | +0.136% | 14,229 | +10.899% |
| 2025-12-02 | 55.47 | 55.50 | 55.37 | 55.43 | +0.135% | 11,340 | +11.049% |
| 2025-12-01 | 55.35 | 55.46 | 55.29 | 55.36 | -0.216% | 29,690 | +11.199% |
| 2025-11-28 | 55.32 | 55.48 | 55.32 | 55.48 | +0.181% | 11,612 | +10.959% |
| 2025-11-26 | 55.18 | 55.41 | 55.18 | 55.38 | +0.452% | 41,261 | +11.159% |
| 2025-11-25 | 54.81 | 55.18 | 54.71 | 55.13 | +0.512% | 44,018 | +11.662% |
| 2025-11-24 | 54.55 | 54.85 | 54.55 | 54.85 | +0.968% | 10,178 | +12.233% |
| 2025-11-21 | 54.11 | 54.55 | 53.98 | 54.32 | +0.546% | 17,556 | +13.320% |
| 2025-11-20 | 55.03 | 55.03 | 53.98 | 54.03 | -0.831% | 29,486 | +13.939% |
| 2025-11-19 | 54.58 | 54.58 | 54.34 | 54.48 | +0.280% | 20,534 | +12.991% |
| 2025-11-18 | 54.40 | 54.60 | 54.11 | 54.33 | -0.461% | 28,679 | +13.308% |
| 2025-11-17 | 54.91 | 54.93 | 54.47 | 54.58 | -0.492% | 9,814 | +12.785% |
| 2025-11-14 | 54.54 | 55.00 | 54.54 | 54.85 | +0.059% | 17,646 | +12.230% |
| 2025-11-13 | 55.15 | 55.19 | 54.81 | 54.82 | -0.995% | 37,701 | +12.297% |
| 2025-11-12 | 55.31 | 55.37 | 55.20 | 55.37 | +0.136% | 21,094 | +11.180% |
| 2025-11-11 | 55.22 | 55.34 | 55.16 | 55.29 | +0.014% | 17,099 | +11.331% |
| 2025-11-10 | 55.19 | 55.32 | 55.07 | 55.29 | +0.797% | 18,701 | +11.346% |
| 2025-11-07 | 54.63 | 54.85 | 54.44 | 54.85 | +0.034% | 15,683 | +12.234% |
| 2025-11-06 | 55.05 | 55.05 | 54.76 | 54.83 | -0.515% | 16,970 | +12.272% |
| 2025-11-05 | 54.90 | 55.25 | 54.90 | 55.12 | +0.274% | 39,736 | +11.694% |
| 2025-11-04 | 54.91 | 55.16 | 54.91 | 54.96 | -0.426% | 25,561 | +11.999% |
| 2025-11-03 | 55.28 | 55.39 | 55.10 | 55.20 | -0.039% | 17,529 | +11.522% |
| 2025-10-31 | 55.34 | 55.34 | 55.14 | 55.22 | +0.095% | 70,924 | +11.478% |
| 2025-10-30 | 55.30 | 55.38 | 55.16 | 55.17 | -0.336% | 132,822 | +11.584% |
| 2025-10-29 | 55.48 | 55.58 | 55.33 | 55.35 | -0.135% | 218,565 | +11.209% |
| 2025-10-28 | 55.42 | 55.53 | 55.42 | 55.43 | -0.054% | 9,537 | +11.059% |
| 2025-10-27 | 55.38 | 55.47 | 55.37 | 55.46 | +0.453% | 14,691 | +10.999% |
| 2025-10-24 | 55.22 | 55.25 | 55.20 | 55.21 | +0.411% | 9,169 | +11.502% |
| 2025-10-23 | 54.90 | 55.01 | 54.83 | 54.98 | +0.327% | 8,696 | +11.960% |
| 2025-10-22 | 54.94 | 54.94 | 54.58 | 54.80 | -0.345% | 6,614 | +12.326% |
| 2025-10-21 | 54.91 | 55.04 | 54.91 | 54.99 | +0.154% | 18,462 | +11.939% |
| 2025-10-20 | 54.75 | 54.98 | 54.75 | 54.91 | +0.540% | 7,056 | +12.111% |
| 2025-10-17 | 54.36 | 54.62 | 54.26 | 54.62 | +0.553% | 14,635 | +12.716% |
| 2025-10-16 | 54.68 | 54.68 | 54.24 | 54.31 | -0.421% | 20,406 | +13.339% |
| 2025-10-15 | 54.74 | 54.84 | 54.53 | 54.54 | +0.115% | 17,113 | +12.862% |
| 2025-10-14 | 54.22 | 54.65 | 54.22 | 54.48 | -0.079% | 9,423 | +12.992% |
| 2025-10-13 | 54.41 | 54.61 | 54.41 | 54.52 | +0.853% | 7,629 | +12.902% |
| 2025-10-10 | 54.88 | 55.00 | 54.06 | 54.06 | -1.505% | 15,052 | +13.865% |
| 2025-10-09 | 54.91 | 54.91 | 54.76 | 54.89 | -0.127% | 28,104 | +12.152% |
| 2025-10-08 | 54.81 | 54.96 | 54.81 | 54.96 | +0.347% | 24,195 | +12.009% |
| 2025-10-07 | 54.94 | 54.94 | 54.70 | 54.77 | -0.244% | 22,591 | +12.397% |
| 2025-10-06 | 54.83 | 54.95 | 54.83 | 54.90 | +0.158% | 26,174 | +12.123% |
| 2025-10-03 | 54.88 | 54.95 | 54.79 | 54.82 | -0.060% | 10,438 | +12.300% |
| 2025-10-02 | 54.86 | 54.86 | 54.73 | 54.85 | 0.000% | 23,970 | +12.233% |
| 2025-10-01 | 54.63 | 54.87 | 54.63 | 54.85 | +0.219% | 31,696 | +12.233% |
| 2025-09-30 | 54.55 | 54.73 | 54.55 | 54.73 | +0.256% | 21,036 | +12.479% |
| 2025-09-29 | 54.68 | 54.68 | 54.56 | 54.59 | +0.057% | 28,647 | +12.768% |
| 2025-09-26 | 54.38 | 54.58 | 54.36 | 54.56 | +0.384% | 14,517 | +12.832% |
| 2025-09-25 | 54.31 | 54.39 | 54.23 | 54.35 | -0.184% | 29,646 | +13.266% |
| 2025-09-24 | 54.53 | 54.55 | 54.40 | 54.45 | -0.156% | 1,022,858 | +13.058% |
| 2025-09-23 | 54.67 | 54.72 | 54.48 | 54.53 | -0.302% | 782,934 | +12.882% |
| 2025-09-22 | 54.48 | 54.72 | 54.48 | 54.70 | +0.110% | 15,554 | +12.541% |
| 2025-09-19 | 54.61 | 54.64 | 54.49 | 54.64 | +0.220% | 20,416 | +12.665% |
| 2025-09-18 | 54.48 | 54.55 | 54.47 | 54.52 | +0.329% | 41,273 | +12.913% |
| 2025-09-17 | 54.39 | 54.39 | 54.24 | 54.34 | -0.061% | 15,583 | +13.284% |
| 2025-09-16 | 54.42 | 54.42 | 54.33 | 54.37 | -0.083% | 12,075 | +13.215% |
| 2025-09-15 | 54.42 | 54.47 | 54.34 | 54.42 | +0.198% | 7,119 | +13.121% |
| 2025-09-12 | 54.31 | 54.37 | 54.29 | 54.31 | -0.025% | 18,993 | +13.345% |
| 2025-09-11 | 54.17 | 54.39 | 54.14 | 54.33 | +0.445% | 12,669 | +13.316% |
| 2025-09-10 | 54.12 | 54.18 | 54.00 | 54.09 | +0.213% | 37,711 | +13.821% |
| 2025-09-09 | 53.88 | 53.97 | 53.82 | 53.97 | +0.167% | 16,313 | +14.063% |
| 2025-09-08 | 53.97 | 53.97 | 53.81 | 53.88 | +0.111% | 31,088 | +14.254% |
| 2025-09-05 | 53.92 | 54.04 | 53.65 | 53.82 | -0.017% | 54,916 | +14.381% |
| 2025-09-04 | 53.63 | 53.85 | 53.63 | 53.83 | +0.437% | 39,229 | +14.362% |
| 2025-09-03 | 53.55 | 53.61 | 53.44 | 53.60 | +0.331% | 14,380 | +14.861% |
| 2025-09-02 | 53.22 | 53.42 | 53.15 | 53.42 | -0.382% | 7,973 | +15.241% |
| 2025-08-29 | 53.80 | 53.80 | 53.57 | 53.62 | -0.476% | 8,279 | +14.800% |
| 2025-08-28 | 53.72 | 53.89 | 53.69 | 53.88 | +0.288% | 13,456 | +14.254% |
| 2025-08-27 | 53.60 | 53.75 | 53.60 | 53.73 | +0.155% | 31,001 | +14.582% |
| 2025-08-26 | 53.50 | 53.64 | 53.48 | 53.64 | +0.229% | 20,694 | +14.760% |
| 2025-08-25 | 53.60 | 53.66 | 53.52 | 53.52 | -0.216% | 20,833 | +15.022% |
| 2025-08-22 | 53.20 | 53.70 | 53.20 | 53.64 | +0.962% | 19,522 | +14.774% |
| 2025-08-21 | 53.12 | 53.20 | 53.03 | 53.13 | -0.141% | 29,239 | +15.878% |
| 2025-08-20 | 53.27 | 53.34 | 53.02 | 53.20 | -0.220% | 74,023 | +15.714% |
| 2025-08-19 | 53.49 | 53.53 | 53.26 | 53.32 | -0.360% | 25,504 | +15.459% |
| 2025-08-18 | 53.48 | 53.53 | 53.45 | 53.51 | +0.052% | 13,577 | +15.044% |
| 2025-08-15 | 53.61 | 53.61 | 53.44 | 53.48 | -0.219% | 15,692 | +15.103% |
| 2025-08-14 | 53.49 | 53.69 | 53.46 | 53.60 | +0.019% | 101,043 | +14.851% |
| 2025-08-13 | 53.56 | 53.64 | 53.47 | 53.59 | +0.206% | 40,833 | +14.872% |
| 2025-08-12 | 53.23 | 53.49 | 53.20 | 53.48 | +0.678% | 28,078 | +15.108% |
| 2025-08-11 | 53.22 | 53.28 | 53.07 | 53.12 | -0.113% | 38,228 | +15.889% |
| 2025-08-08 | 53.08 | 53.23 | 53.04 | 53.18 | +0.510% | 84,999 | +15.758% |
| 2025-08-07 | 53.13 | 53.14 | 52.73 | 52.91 | -0.076% | 61,034 | +16.349% |
| 2025-08-06 | 52.76 | 52.98 | 52.74 | 52.95 | +0.480% | 33,432 | +16.261% |
| 2025-08-05 | 52.86 | 52.86 | 52.66 | 52.70 | -0.346% | 38,147 | +16.819% |
| 2025-08-04 | 52.55 | 52.89 | 52.55 | 52.88 | +0.974% | 158,337 | +16.415% |
| 2025-08-01 | 52.52 | 52.53 | 52.24 | 52.37 | -0.936% | 105,789 | +17.548% |
| 2025-07-31 | 53.23 | 53.26 | 52.80 | 52.87 | -0.198% | 278,838 | +16.448% |
| 2025-07-30 | 53.05 | 53.12 | 52.80 | 52.97 | -0.086% | 55,622 | +16.217% |
| 2025-07-29 | 53.22 | 53.22 | 52.98 | 53.02 | -0.131% | 110,539 | +16.117% |
| 2025-07-28 | 53.14 | 53.16 | 53.01 | 53.09 | -0.028% | 44,835 | +15.965% |
| 2025-07-25 | 53.01 | 53.34 | 52.97 | 53.10 | +0.283% | 273,945 | +15.932% |
| 2025-07-24 | 52.93 | 53.05 | 52.91 | 52.95 | +0.057% | 137,747 | +16.261% |
| 2025-07-23 | 52.80 | 52.93 | 52.69 | 52.92 | +0.417% | 75,139 | +16.327% |
| 2025-07-22 | 52.65 | 52.73 | 52.49 | 52.70 | +0.076% | 121,462 | +16.812% |
| 2025-07-21 | 52.67 | 52.81 | 52.64 | 52.66 | +0.038% | 262,242 | +16.901% |
| 2025-07-18 | 52.77 | 52.78 | 52.52 | 52.64 | -0.095% | 257,422 | +16.945% |
| 2025-07-17 | 52.37 | 52.71 | 52.37 | 52.69 | +0.707% | 26,875 | +16.834% |
| 2025-07-16 | 52.26 | 52.41 | 51.93 | 52.32 | +0.288% | 50,893 | +17.661% |
| 2025-07-15 | 52.58 | 52.58 | 52.16 | 52.17 | -0.268% | 38,840 | +17.999% |
| 2025-07-14 | 52.14 | 52.39 | 52.14 | 52.31 | +0.091% | 27,609 | +17.683% |
| 2025-07-11 | 52.14 | 52.34 | 52.10 | 52.26 | -0.201% | 16,564 | +17.790% |
| 2025-07-10 | 52.24 | 52.44 | 52.16 | 52.37 | +0.322% | 33,001 | +17.553% |
| 2025-07-09 | 52.13 | 52.25 | 52.02 | 52.20 | +0.501% | 1,174,316 | +17.931% |
| 2025-07-08 | 51.94 | 52.06 | 51.87 | 51.94 | 0.000% | 23,739 | +18.521% |
| 2025-07-07 | 52.13 | 52.15 | 51.75 | 51.94 | -0.553% | 19,885 | +18.521% |
| 2025-07-03 | 52.20 | 52.27 | 52.14 | 52.23 | +0.712% | 8,041 | +17.866% |
| 2025-07-02 | 51.76 | 51.90 | 51.76 | 51.86 | +0.309% | 19,106 | +18.704% |
| 2025-07-01 | 51.62 | 51.80 | 51.52 | 51.70 | -0.076% | 20,003 | +19.072% |
| 2025-06-30 | 51.63 | 51.74 | 51.52 | 51.74 | +0.524% | 29,604 | +18.981% |
| 2025-06-27 | 51.43 | 51.60 | 51.22 | 51.47 | +0.429% | 8,281 | +19.604% |
| 2025-06-26 | 51.17 | 51.25 | 50.90 | 51.25 | +0.747% | 16,949 | +20.117% |
| 2025-06-25 | 50.94 | 50.98 | 50.78 | 50.87 | -0.137% | 459,734 | +21.014% |
| 2025-06-24 | 50.66 | 50.97 | 50.63 | 50.94 | +1.132% | 566,231 | +20.848% |
| 2025-06-23 | 49.97 | 50.42 | 49.84 | 50.37 | +0.760% | 30,738 | +22.216% |
| 2025-06-20 | 50.28 | 50.28 | 49.83 | 49.99 | -0.020% | 12,355 | +23.145% |
| 2025-06-18 | 50.08 | 50.36 | 49.68 | 50.00 | -0.266% | 16,303 | +23.120% |
| 2025-06-17 | 50.18 | 50.41 | 50.04 | 50.13 | -0.576% | 21,715 | +22.793% |
| 2025-06-16 | 50.22 | 50.61 | 50.22 | 50.42 | +0.857% | 11,690 | +22.086% |
| 2025-06-13 | 50.16 | 50.38 | 49.90 | 49.99 | -0.961% | 14,266 | +23.132% |
| 2025-06-12 | 50.42 | 50.53 | 50.36 | 50.48 | +0.300% | 12,632 | +21.950% |
| 2025-06-11 | 50.49 | 50.58 | 50.30 | 50.33 | -0.200% | 9,034 | +22.315% |
| 2025-06-10 | 50.26 | 50.43 | 50.24 | 50.43 | +0.438% | 20,903 | +22.070% |
| 2025-06-09 | 50.21 | 50.32 | 50.13 | 50.21 | +0.100% | 8,635 | +22.605% |
| 2025-06-06 | 50.14 | 50.24 | 50.05 | 50.16 | +0.946% | 13,287 | +22.727% |
| 2025-06-05 | 49.97 | 50.15 | 49.67 | 49.69 | -0.583% | 19,684 | +23.888% |
| 2025-06-04 | 50.11 | 50.11 | 49.96 | 49.98 | -0.016% | 15,064 | +23.165% |
| 2025-06-03 | 49.69 | 50.08 | 49.69 | 49.99 | +0.580% | 7,532 | +23.145% |
| 2025-06-02 | 49.35 | 49.71 | 49.25 | 49.70 | +0.217% | 16,487 | +23.860% |
| 2025-05-30 | 49.44 | 49.59 | 49.14 | 49.59 | +0.083% | 16,092 | +24.128% |
| 2025-05-29 | 49.70 | 49.70 | 49.41 | 49.55 | +0.309% | 9,000 | +24.232% |
| 2025-05-28 | 49.61 | 49.75 | 49.40 | 49.40 | -0.418% | 21,894 | +24.615% |
| 2025-05-27 | 49.27 | 49.69 | 49.15 | 49.61 | +1.478% | 12,927 | +24.094% |
| 2025-05-23 | 48.61 | 49.06 | 48.61 | 48.88 | -0.485% | 6,400 | +25.928% |
| 2025-05-22 | 49.07 | 49.35 | 49.06 | 49.12 | -0.055% | 12,661 | +25.318% |
| 2025-05-21 | 49.54 | 49.77 | 49.10 | 49.15 | -1.150% | 15,211 | +25.249% |
| 2025-05-20 | 49.73 | 49.85 | 49.56 | 49.72 | -0.277% | 11,618 | +23.809% |
| 2025-05-19 | 49.34 | 49.93 | 49.34 | 49.86 | +0.114% | 11,836 | +23.466% |
| 2025-05-16 | 49.56 | 49.81 | 49.56 | 49.80 | +0.409% | 3,140 | +23.607% |
| 2025-05-15 | 49.34 | 49.61 | 49.23 | 49.60 | +0.440% | 17,526 | +24.113% |
| 2025-05-14 | 49.46 | 49.46 | 49.32 | 49.38 | +0.058% | 8,978 | +24.659% |
| 2025-05-13 | 49.16 | 49.49 | 49.08 | 49.35 | +0.671% | 16,644 | +24.731% |
| 2025-05-12 | 48.95 | 49.45 | 48.72 | 49.02 | +2.254% | 23,110 | +25.569% |
| 2025-05-09 | 48.15 | 48.15 | 47.86 | 47.94 | -0.077% | 10,238 | +28.399% |
| 2025-05-08 | 47.98 | 48.33 | 47.83 | 47.98 | +0.468% | 9,921 | +28.300% |
| 2025-05-07 | 47.66 | 47.85 | 47.51 | 47.76 | +0.290% | 15,691 | +28.900% |
| 2025-05-06 | 47.60 | 47.84 | 47.53 | 47.62 | -0.565% | 18,362 | +29.273% |
| 2025-05-05 | 47.83 | 48.10 | 47.83 | 47.89 | -0.445% | 12,240 | +28.542% |
| 2025-05-02 | 47.94 | 48.21 | 47.94 | 48.10 | +1.018% | 19,588 | +27.970% |
| 2025-05-01 | 47.75 | 47.92 | 47.62 | 47.62 | +0.570% | 8,812 | +29.273% |
| 2025-04-30 | 46.84 | 47.44 | 46.84 | 47.35 | +0.063% | 10,842 | +30.011% |
| 2025-04-29 | 47.10 | 47.38 | 47.10 | 47.32 | +0.299% | 20,965 | +30.093% |
| 2025-04-28 | 47.14 | 47.20 | 46.75 | 47.18 | +0.231% | 17,846 | +30.482% |
| 2025-04-25 | 46.95 | 47.12 | 46.89 | 47.07 | +0.448% | 14,802 | +30.784% |
| 2025-04-24 | 46.48 | 47.39 | 46.45 | 46.86 | +1.151% | 15,739 | +31.370% |
| 2025-04-23 | 46.49 | 46.73 | 46.21 | 46.33 | +1.150% | 41,647 | +32.881% |
| 2025-04-22 | 45.38 | 45.88 | 45.38 | 45.80 | +1.710% | 27,414 | +34.410% |
| 2025-04-21 | 45.45 | 45.45 | 44.73 | 45.03 | -1.497% | 13,939 | +36.709% |
| 2025-04-17 | 45.73 | 45.92 | 45.55 | 45.71 | +0.317% | 1,130,572 | +34.662% |
| 2025-04-16 | 46.02 | 46.22 | 45.48 | 45.57 | -1.598% | 13,728 | +35.089% |
| 2025-04-15 | 46.55 | 46.60 | 46.27 | 46.31 | -0.216% | 13,928 | +32.930% |
| 2025-04-14 | 46.62 | 46.71 | 46.15 | 46.41 | 0.000% | 5,086 | +32.643% |