FJUN
FT Vest U.S. Equity Buffer ETF - June
stockBATSETF
At CloseOct 2, 2026 3:40:58 PM EDT
61.49USD+0.459%(+0.28)10,288
FJUN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 61.49 | 61.65 | 61.39 | 61.51 | +0.492% | 10,288 | 0.000% |
| 2026-10-01 | 60.99 | 61.28 | 60.94 | 61.21 | +0.037% | 34,513 | +0.492% |
| 2026-09-30 | 61.38 | 61.48 | 61.19 | 61.19 | -0.071% | 11,010 | +0.529% |
| 2026-09-29 | 61.24 | 61.31 | 61.13 | 61.23 | -0.041% | 12,062 | +0.457% |
| 2026-09-28 | 61.44 | 61.46 | 61.11 | 61.26 | -0.454% | 26,552 | +0.416% |
| 2026-09-25 | 61.42 | 61.58 | 61.34 | 61.53 | +0.432% | 8,151 | -0.040% |
| 2026-09-24 | 61.13 | 61.38 | 61.13 | 61.27 | +0.509% | 20,060 | +0.392% |
| 2026-09-23 | 61.43 | 61.50 | 60.96 | 60.96 | -1.071% | 432,029 | +0.902% |
| 2026-09-22 | 61.68 | 61.71 | 61.50 | 61.62 | +0.016% | 119,669 | -0.179% |
| 2026-09-21 | 61.30 | 61.68 | 61.30 | 61.61 | +0.961% | 20,742 | -0.162% |
| 2026-09-18 | 61.08 | 61.08 | 60.84 | 61.02 | -0.004% | 18,070 | +0.797% |
| 2026-09-17 | 61.06 | 61.06 | 60.89 | 61.03 | +0.806% | 39,677 | +0.793% |
| 2026-09-16 | 60.91 | 60.95 | 60.33 | 60.54 | -0.271% | 67,307 | +1.605% |
| 2026-09-15 | 60.78 | 60.81 | 60.62 | 60.70 | -0.348% | 10,618 | +1.331% |
| 2026-09-14 | 60.72 | 61.01 | 60.72 | 60.91 | -0.385% | 13,865 | +0.978% |
| 2026-09-11 | 61.11 | 61.17 | 61.05 | 61.15 | +0.716% | 6,085 | +0.589% |
| 2026-09-10 | 60.70 | 60.83 | 60.64 | 60.72 | -0.393% | 26,584 | +1.309% |
| 2026-09-09 | 61.13 | 61.14 | 60.92 | 60.95 | -0.287% | 41,333 | +0.911% |
| 2026-09-08 | 61.33 | 61.33 | 61.13 | 61.13 | -0.407% | 11,201 | +0.622% |
| 2026-09-04 | 61.66 | 61.66 | 61.32 | 61.38 | -0.228% | 16,846 | +0.212% |
| 2026-09-03 | 61.36 | 61.58 | 61.20 | 61.52 | +0.605% | 28,892 | -0.016% |
| 2026-09-02 | 60.98 | 61.18 | 60.98 | 61.15 | +0.435% | 20,765 | +0.589% |
| 2026-09-01 | 60.90 | 62.77 | 60.84 | 60.88 | -0.612% | 14,528 | +1.027% |
| 2026-08-31 | 61.02 | 61.26 | 61.02 | 61.26 | +0.041% | 19,985 | +0.408% |
| 2026-08-28 | 61.38 | 61.47 | 61.19 | 61.23 | -0.114% | 17,575 | +0.449% |
| 2026-08-27 | 61.26 | 61.44 | 61.19 | 61.30 | +0.302% | 22,942 | +0.335% |
| 2026-08-26 | 61.04 | 61.19 | 60.99 | 61.12 | +0.132% | 133,949 | +0.638% |
| 2026-08-25 | 61.20 | 61.20 | 60.97 | 61.04 | +0.081% | 29,524 | +0.771% |
| 2026-08-24 | 60.91 | 61.10 | 60.87 | 60.99 | -0.164% | 17,668 | +0.853% |
| 2026-08-21 | 61.04 | 61.23 | 60.97 | 61.09 | +0.164% | 59,840 | +0.688% |
| 2026-08-20 | 61.02 | 61.20 | 60.95 | 60.99 | -0.384% | 55,297 | +0.853% |
| 2026-08-19 | 61.32 | 61.37 | 61.15 | 61.23 | +0.090% | 66,431 | +0.465% |
| 2026-08-18 | 61.21 | 61.26 | 61.04 | 61.17 | -0.268% | 21,687 | +0.556% |
| 2026-08-17 | 61.36 | 61.49 | 61.27 | 61.33 | -0.270% | 14,141 | +0.286% |
| 2026-08-14 | 61.48 | 61.66 | 61.38 | 61.50 | -0.032% | 49,324 | +0.016% |
| 2026-08-13 | 61.46 | 61.79 | 61.42 | 61.52 | +0.350% | 49,051 | -0.016% |
| 2026-08-12 | 61.30 | 61.40 | 61.25 | 61.31 | +0.107% | 19,944 | +0.334% |
| 2026-08-11 | 61.33 | 61.38 | 61.10 | 61.24 | -0.196% | 52,790 | +0.441% |
| 2026-08-10 | 61.34 | 61.40 | 61.22 | 61.36 | +0.108% | 13,126 | +0.244% |
| 2026-08-07 | 61.13 | 61.37 | 61.13 | 61.29 | +0.276% | 8,770 | +0.353% |
| 2026-08-06 | 61.21 | 61.22 | 61.06 | 61.13 | -0.155% | 79,803 | +0.630% |
| 2026-08-05 | 61.35 | 61.45 | 61.17 | 61.22 | +0.065% | 28,750 | +0.474% |
| 2026-08-04 | 60.81 | 61.32 | 60.81 | 61.18 | +0.974% | 16,798 | +0.539% |
| 2026-08-03 | 60.18 | 60.70 | 60.18 | 60.59 | +0.832% | 17,362 | +1.518% |
| 2026-07-31 | 59.70 | 60.18 | 59.65 | 60.09 | +0.443% | 25,286 | +2.363% |
| 2026-07-30 | 59.52 | 59.92 | 59.43 | 59.82 | +1.090% | 44,598 | +2.817% |
| 2026-07-29 | 59.68 | 59.81 | 59.18 | 59.18 | -1.037% | 30,660 | +3.937% |
| 2026-07-28 | 59.53 | 59.94 | 59.53 | 59.80 | +0.134% | 8,897 | +2.860% |
| 2026-07-27 | 59.86 | 59.89 | 59.53 | 59.72 | +0.209% | 17,926 | +2.997% |
| 2026-07-24 | 59.49 | 59.89 | 59.49 | 59.60 | +0.039% | 12,139 | +3.212% |
| 2026-07-23 | 59.50 | 59.71 | 59.47 | 59.57 | -0.861% | 15,777 | +3.252% |
| 2026-07-22 | 59.91 | 60.22 | 59.91 | 60.09 | -0.016% | 34,310 | +2.363% |
| 2026-07-21 | 60.01 | 60.17 | 59.95 | 60.10 | +0.548% | 16,027 | +2.347% |
| 2026-07-20 | 60.14 | 60.14 | 59.72 | 59.77 | -0.147% | 15,553 | +2.908% |
| 2026-07-17 | 60.02 | 60.06 | 59.78 | 59.86 | -0.631% | 10,529 | +2.756% |
| 2026-07-16 | 60.26 | 60.42 | 60.10 | 60.24 | -0.281% | 22,914 | +2.108% |
| 2026-07-15 | 60.35 | 60.42 | 60.16 | 60.41 | +0.216% | 10,827 | +1.821% |
| 2026-07-14 | 60.24 | 60.34 | 60.13 | 60.28 | +0.333% | 30,124 | +2.040% |
| 2026-07-13 | 60.24 | 60.24 | 59.98 | 60.08 | -0.497% | 28,136 | +2.380% |
| 2026-07-10 | 60.20 | 60.39 | 60.14 | 60.38 | +0.266% | 17,376 | +1.871% |
| 2026-07-09 | 60.05 | 60.27 | 59.93 | 60.22 | +0.652% | 84,955 | +2.142% |
| 2026-07-08 | 59.88 | 60.00 | 59.55 | 59.83 | -0.300% | 91,761 | +2.808% |
| 2026-07-07 | 60.11 | 60.17 | 59.83 | 60.01 | -0.233% | 90,308 | +2.500% |
| 2026-07-06 | 60.01 | 60.27 | 59.95 | 60.15 | +0.493% | 51,609 | +2.261% |
| 2026-07-02 | 59.99 | 60.30 | 59.61 | 59.85 | -0.058% | 35,629 | +2.765% |
| 2026-07-01 | 59.83 | 60.22 | 59.79 | 59.89 | -0.100% | 38,788 | +2.705% |
| 2026-06-30 | 59.67 | 60.08 | 59.64 | 59.95 | +0.326% | 63,404 | +2.602% |
| 2026-06-29 | 59.47 | 60.01 | 59.28 | 59.76 | +1.160% | 75,655 | +2.937% |
| 2026-06-26 | 58.92 | 59.47 | 58.92 | 59.07 | -0.489% | 106,738 | +4.131% |
| 2026-06-25 | 59.50 | 59.52 | 59.13 | 59.36 | +0.135% | 65,050 | +3.622% |
| 2026-06-24 | 59.36 | 59.70 | 59.12 | 59.28 | -0.101% | 1,241,409 | +3.762% |
| 2026-06-23 | 59.31 | 60.03 | 59.27 | 59.34 | -0.802% | 956,082 | +3.657% |
| 2026-06-22 | 60.10 | 60.10 | 59.73 | 59.82 | -0.167% | 594,198 | +2.825% |
| 2026-06-18 | 59.91 | 60.09 | 59.80 | 59.92 | +0.100% | 151,664 | +2.654% |
| 2026-06-17 | 59.80 | 59.93 | 59.77 | 59.86 | -0.050% | 16,415 | +2.756% |
| 2026-06-16 | 59.91 | 59.91 | 59.81 | 59.89 | +0.050% | 67,417 | +2.705% |
| 2026-06-15 | 59.98 | 59.98 | 59.84 | 59.86 | +0.017% | 16,378 | +2.756% |
| 2026-06-12 | 59.84 | 59.91 | 59.79 | 59.85 | +0.167% | 14,583 | +2.774% |
| 2026-06-11 | 59.67 | 59.83 | 59.67 | 59.75 | +0.075% | 18,808 | +2.946% |
| 2026-06-10 | 59.65 | 59.84 | 59.65 | 59.70 | -0.092% | 12,164 | +3.023% |
| 2026-06-09 | 59.87 | 59.87 | 59.62 | 59.76 | -0.042% | 21,174 | +2.928% |
| 2026-06-08 | 59.78 | 59.85 | 59.72 | 59.78 | +0.109% | 7,481 | +2.885% |
| 2026-06-05 | 59.69 | 59.83 | 59.64 | 59.72 | -0.069% | 17,808 | +2.998% |
| 2026-06-04 | 59.78 | 59.85 | 59.71 | 59.76 | +0.085% | 6,528 | +2.927% |
| 2026-06-03 | 59.79 | 59.85 | 59.70 | 59.71 | -0.184% | 18,632 | +3.015% |
| 2026-06-02 | 59.92 | 59.92 | 59.67 | 59.82 | +0.134% | 20,798 | +2.825% |
| 2026-06-01 | 59.81 | 59.84 | 59.70 | 59.74 | +0.025% | 25,529 | +2.963% |
| 2026-05-29 | 59.69 | 59.77 | 59.67 | 59.73 | +0.033% | 8,797 | +2.989% |
| 2026-05-28 | 59.71 | 59.79 | 59.65 | 59.70 | +0.101% | 10,632 | +3.023% |
| 2026-05-27 | 59.85 | 59.85 | 59.62 | 59.64 | -0.034% | 20,538 | +3.128% |
| 2026-05-26 | 60.47 | 60.47 | 59.62 | 59.66 | +0.109% | 8,288 | +3.092% |
| 2026-05-22 | 59.59 | 59.66 | 59.59 | 59.60 | +0.084% | 8,408 | +3.205% |
| 2026-05-21 | 59.50 | 59.61 | 59.50 | 59.55 | +0.084% | 10,926 | +3.291% |
| 2026-05-20 | 59.47 | 59.58 | 59.47 | 59.50 | +0.101% | 125,931 | +3.378% |
| 2026-05-19 | 59.67 | 59.67 | 59.43 | 59.44 | -0.017% | 25,353 | +3.483% |
| 2026-05-18 | 59.59 | 59.59 | 59.42 | 59.45 | -0.025% | 33,887 | +3.465% |
| 2026-05-15 | 59.40 | 59.52 | 59.40 | 59.47 | -0.059% | 15,931 | +3.439% |
| 2026-05-14 | 59.53 | 59.53 | 59.45 | 59.50 | +0.067% | 16,099 | +3.378% |
| 2026-05-13 | 59.39 | 59.51 | 59.38 | 59.46 | +0.093% | 13,106 | +3.448% |
| 2026-05-12 | 59.41 | 59.42 | 59.30 | 59.41 | +0.025% | 12,096 | +3.543% |
| 2026-05-11 | 59.43 | 59.43 | 59.36 | 59.39 | 0.000% | 13,599 | +3.570% |
| 2026-05-08 | 59.43 | 59.47 | 59.34 | 59.39 | +0.126% | 9,841 | +3.570% |
| 2026-05-07 | 59.48 | 59.48 | 59.26 | 59.31 | +0.008% | 11,190 | +3.701% |
| 2026-05-06 | 59.35 | 59.35 | 59.24 | 59.31 | +0.110% | 10,710 | +3.709% |
| 2026-05-05 | 59.17 | 59.26 | 59.16 | 59.24 | +0.245% | 5,809 | +3.823% |
| 2026-05-04 | 59.12 | 59.22 | 59.02 | 59.10 | -0.160% | 10,414 | +4.078% |
| 2026-05-01 | 59.15 | 59.25 | 59.15 | 59.20 | +0.212% | 6,073 | +3.911% |
| 2026-04-30 | 58.97 | 59.13 | 58.92 | 59.07 | +0.229% | 10,467 | +4.131% |
| 2026-04-29 | 58.89 | 58.98 | 58.86 | 58.94 | +0.042% | 20,979 | +4.369% |
| 2026-04-28 | 58.89 | 58.97 | 58.85 | 58.91 | -0.136% | 16,448 | +4.414% |
| 2026-04-27 | 58.97 | 59.01 | 58.86 | 58.99 | +0.204% | 7,386 | +4.272% |
| 2026-04-24 | 58.85 | 58.94 | 58.81 | 58.87 | +0.255% | 19,267 | +4.484% |
| 2026-04-23 | 58.72 | 58.87 | 58.66 | 58.72 | -0.187% | 19,002 | +4.751% |
| 2026-04-22 | 58.78 | 58.87 | 58.76 | 58.83 | +0.375% | 270,915 | +4.555% |
| 2026-04-21 | 58.76 | 58.83 | 58.61 | 58.61 | -0.272% | 11,276 | +4.948% |
| 2026-04-20 | 58.84 | 58.84 | 58.71 | 58.77 | -0.069% | 84,776 | +4.662% |
| 2026-04-17 | 58.79 | 58.89 | 58.77 | 58.81 | +0.343% | 17,352 | +4.590% |
| 2026-04-16 | 58.55 | 58.66 | 58.55 | 58.61 | +0.085% | 16,924 | +4.948% |
| 2026-04-15 | 58.51 | 58.64 | 58.48 | 58.56 | +0.195% | 7,620 | +5.038% |
| 2026-04-14 | 58.29 | 58.49 | 58.26 | 58.45 | +0.371% | 9,399 | +5.242% |
| 2026-04-13 | 57.91 | 58.24 | 57.91 | 58.23 | +0.457% | 10,708 | +5.633% |
| 2026-04-10 | 58.09 | 58.09 | 57.92 | 57.97 | -0.069% | 26,582 | +6.116% |
| 2026-04-09 | 57.80 | 58.06 | 57.74 | 58.01 | +0.424% | 7,792 | +6.043% |
| 2026-04-08 | 58.01 | 58.01 | 57.64 | 57.76 | +1.458% | 6,978 | +6.492% |
| 2026-04-07 | 56.65 | 56.93 | 56.65 | 56.93 | -0.105% | 12,438 | +8.045% |
| 2026-04-06 | 56.92 | 57.19 | 56.87 | 56.99 | +0.254% | 12,463 | +7.931% |
| 2026-04-02 | 56.43 | 56.85 | 56.43 | 56.85 | +0.064% | 19,214 | +8.206% |
| 2026-04-01 | 56.86 | 57.00 | 56.69 | 56.81 | +0.542% | 19,762 | +8.275% |
| 2026-03-31 | 55.79 | 56.50 | 55.79 | 56.50 | +1.881% | 7,321 | +8.861% |
| 2026-03-30 | 55.65 | 55.81 | 55.28 | 55.46 | -0.277% | 13,488 | +10.909% |
| 2026-03-27 | 55.86 | 56.07 | 55.54 | 55.61 | -1.096% | 63,876 | +10.602% |
| 2026-03-26 | 56.45 | 56.70 | 56.23 | 56.23 | -1.056% | 12,474 | +9.390% |
| 2026-03-25 | 56.74 | 56.86 | 56.66 | 56.83 | +0.495% | 304,269 | +8.235% |
| 2026-03-24 | 56.56 | 56.76 | 56.38 | 56.55 | -0.370% | 129,468 | +8.771% |
| 2026-03-23 | 56.93 | 56.95 | 56.62 | 56.76 | +0.880% | 7,102 | +8.369% |
| 2026-03-20 | 56.57 | 56.57 | 56.15 | 56.27 | -0.855% | 50,826 | +9.322% |
| 2026-03-19 | 56.57 | 56.85 | 56.56 | 56.75 | -0.193% | 6,268 | +8.388% |
| 2026-03-18 | 57.09 | 57.09 | 56.86 | 56.86 | -0.560% | 7,813 | +8.178% |
| 2026-03-17 | 57.35 | 57.35 | 57.13 | 57.18 | +0.144% | 10,387 | +7.573% |
| 2026-03-16 | 57.05 | 57.19 | 57.02 | 57.10 | +0.744% | 8,365 | +7.727% |
| 2026-03-13 | 56.94 | 56.98 | 56.68 | 56.68 | -0.253% | 5,202 | +8.529% |
| 2026-03-12 | 57.07 | 57.07 | 56.82 | 56.82 | -0.734% | 4,019 | +8.254% |
| 2026-03-11 | 57.32 | 57.39 | 57.16 | 57.24 | -0.028% | 14,577 | +7.460% |
| 2026-03-10 | 57.27 | 57.57 | 57.26 | 57.26 | -0.077% | 8,056 | +7.430% |
| 2026-03-09 | 56.71 | 57.32 | 56.64 | 57.30 | +0.562% | 24,830 | +7.347% |
| 2026-03-06 | 56.95 | 57.16 | 56.93 | 56.98 | -0.828% | 9,068 | +7.950% |
| 2026-03-05 | 57.63 | 57.63 | 57.18 | 57.46 | -0.320% | 13,734 | +7.057% |
| 2026-03-04 | 57.59 | 57.71 | 57.59 | 57.64 | +0.348% | 8,034 | +6.714% |
| 2026-03-03 | 57.10 | 57.53 | 56.92 | 57.44 | -0.260% | 10,458 | +7.086% |
| 2026-03-02 | 57.45 | 57.74 | 57.45 | 57.59 | -0.076% | 7,543 | +6.807% |
| 2026-02-27 | 57.59 | 57.65 | 57.48 | 57.63 | -0.162% | 29,009 | +6.726% |
| 2026-02-26 | 57.65 | 57.78 | 57.54 | 57.73 | -0.212% | 8,681 | +6.553% |
| 2026-02-25 | 57.68 | 57.85 | 57.65 | 57.85 | +0.312% | 10,893 | +6.327% |
| 2026-02-24 | 57.39 | 57.67 | 57.39 | 57.67 | +0.526% | 13,160 | +6.659% |
| 2026-02-23 | 57.63 | 57.63 | 57.35 | 57.37 | -0.368% | 10,147 | +7.219% |
| 2026-02-20 | 57.38 | 57.66 | 57.38 | 57.58 | +0.314% | 14,443 | +6.825% |
| 2026-02-19 | 57.43 | 57.53 | 57.37 | 57.40 | -0.259% | 16,670 | +7.160% |
| 2026-02-18 | 57.40 | 57.63 | 57.39 | 57.55 | +0.364% | 30,831 | +6.883% |
| 2026-02-17 | 57.23 | 57.48 | 57.18 | 57.34 | +0.073% | 14,395 | +7.272% |
| 2026-02-13 | 57.28 | 57.49 | 57.24 | 57.30 | -0.073% | 7,757 | +7.351% |
| 2026-02-12 | 57.74 | 57.74 | 57.26 | 57.34 | -0.503% | 8,056 | +7.272% |
| 2026-02-11 | 57.88 | 57.88 | 57.56 | 57.63 | -0.035% | 15,709 | +6.733% |
| 2026-02-10 | 57.70 | 57.73 | 57.61 | 57.65 | -0.017% | 18,619 | +6.696% |
| 2026-02-09 | 57.51 | 57.74 | 57.51 | 57.66 | +0.035% | 15,617 | +6.677% |
| 2026-02-06 | 57.37 | 57.64 | 57.32 | 57.64 | +1.034% | 33,780 | +6.714% |
| 2026-02-05 | 57.29 | 57.29 | 57.04 | 57.05 | -0.523% | 16,637 | +7.818% |
| 2026-02-04 | 57.49 | 57.54 | 57.23 | 57.35 | -0.174% | 17,048 | +7.254% |
| 2026-02-03 | 57.65 | 57.65 | 57.28 | 57.45 | -0.330% | 12,791 | +7.067% |
| 2026-02-02 | 57.52 | 57.74 | 57.36 | 57.64 | +0.261% | 10,326 | +6.714% |
| 2026-01-30 | 57.52 | 57.58 | 57.42 | 57.49 | -0.122% | 13,062 | +6.993% |
| 2026-01-29 | 57.63 | 57.63 | 57.31 | 57.56 | -0.086% | 11,884 | +6.862% |
| 2026-01-28 | 57.61 | 57.67 | 57.54 | 57.61 | +0.034% | 8,592 | +6.771% |
| 2026-01-27 | 57.56 | 57.68 | 57.52 | 57.59 | +0.052% | 6,400 | +6.807% |
| 2026-01-26 | 57.51 | 57.62 | 57.48 | 57.56 | +0.152% | 7,317 | +6.862% |
| 2026-01-23 | 57.48 | 57.57 | 57.42 | 57.47 | +0.092% | 10,880 | +7.025% |
| 2026-01-22 | 57.51 | 57.55 | 57.38 | 57.42 | +0.244% | 7,611 | +7.123% |
| 2026-01-21 | 57.08 | 57.37 | 57.08 | 57.28 | +0.421% | 7,427 | +7.385% |
| 2026-01-20 | 57.17 | 57.23 | 56.94 | 57.04 | -0.791% | 22,659 | +7.837% |
| 2026-01-16 | 57.44 | 57.56 | 57.44 | 57.49 | -0.009% | 7,535 | +6.983% |
| 2026-01-15 | 57.51 | 57.54 | 57.44 | 57.50 | +0.122% | 15,610 | +6.974% |
| 2026-01-14 | 57.42 | 57.43 | 57.24 | 57.43 | -0.017% | 10,511 | +7.104% |
| 2026-01-13 | 57.60 | 57.60 | 57.34 | 57.44 | -0.087% | 18,193 | +7.086% |
| 2026-01-12 | 57.48 | 57.53 | 57.42 | 57.49 | +0.017% | 10,176 | +6.993% |
| 2026-01-09 | 57.40 | 57.50 | 57.40 | 57.48 | +0.279% | 8,520 | +7.011% |
| 2026-01-08 | 57.28 | 57.35 | 57.28 | 57.32 | -0.029% | 12,741 | +7.310% |
| 2026-01-07 | 57.39 | 57.42 | 57.31 | 57.34 | -0.041% | 12,874 | +7.279% |
| 2026-01-06 | 57.25 | 57.41 | 57.23 | 57.36 | +0.168% | 144,581 | +7.235% |
| 2026-01-05 | 57.24 | 57.34 | 57.24 | 57.26 | +0.235% | 11,637 | +7.415% |
| 2026-01-02 | 57.13 | 57.20 | 57.03 | 57.13 | +0.123% | 7,944 | +7.667% |
| 2025-12-31 | 57.19 | 57.22 | 57.06 | 57.06 | -0.245% | 11,677 | +7.799% |
| 2025-12-30 | 57.22 | 57.30 | 57.20 | 57.20 | -0.133% | 10,945 | +7.535% |
| 2025-12-29 | 57.35 | 57.35 | 57.21 | 57.28 | -0.049% | 6,466 | +7.392% |
| 2025-12-26 | 57.29 | 57.32 | 57.27 | 57.30 | +0.077% | 7,006 | +7.339% |
| 2025-12-24 | 57.23 | 57.30 | 57.22 | 57.26 | +0.157% | 15,952 | +7.422% |
| 2025-12-23 | 57.15 | 57.19 | 57.13 | 57.17 | +0.140% | 9,403 | +7.591% |
| 2025-12-22 | 57.05 | 57.13 | 57.04 | 57.09 | +0.299% | 15,962 | +7.742% |
| 2025-12-19 | 56.76 | 57.00 | 56.76 | 56.92 | +0.282% | 13,783 | +8.064% |
| 2025-12-18 | 56.70 | 56.80 | 56.65 | 56.76 | +0.354% | 8,709 | +8.369% |
| 2025-12-17 | 56.75 | 56.75 | 56.53 | 56.56 | -0.300% | 5,513 | +8.752% |
| 2025-12-16 | 56.73 | 56.76 | 56.60 | 56.73 | -0.018% | 21,185 | +8.426% |
| 2025-12-15 | 56.85 | 56.85 | 56.69 | 56.74 | 0.000% | 10,511 | +8.407% |
| 2025-12-12 | 56.95 | 56.95 | 56.66 | 56.74 | -0.264% | 16,262 | +8.407% |
| 2025-12-11 | 56.72 | 56.92 | 56.72 | 56.89 | +0.106% | 16,028 | +8.121% |
| 2025-12-10 | 56.72 | 56.87 | 56.67 | 56.83 | +0.282% | 26,225 | +8.235% |
| 2025-12-09 | 56.68 | 56.74 | 56.67 | 56.67 | -0.047% | 10,232 | +8.541% |
| 2025-12-08 | 56.76 | 56.78 | 56.65 | 56.70 | -0.122% | 6,802 | +8.490% |
| 2025-12-05 | 56.75 | 56.87 | 56.74 | 56.77 | +0.010% | 17,510 | +8.358% |
| 2025-12-04 | 56.69 | 56.76 | 56.60 | 56.76 | +0.097% | 199,408 | +8.369% |
| 2025-12-03 | 56.58 | 56.75 | 56.58 | 56.70 | +0.156% | 10,043 | +8.474% |
| 2025-12-02 | 56.65 | 56.69 | 56.54 | 56.62 | +0.112% | 9,189 | +8.643% |
| 2025-12-01 | 56.57 | 56.68 | 56.45 | 56.55 | -0.104% | 21,202 | +8.765% |
| 2025-11-28 | 56.50 | 56.61 | 56.50 | 56.61 | +0.127% | 9,387 | +8.652% |
| 2025-11-26 | 56.43 | 56.57 | 56.41 | 56.54 | +0.327% | 118,284 | +8.790% |
| 2025-11-25 | 56.14 | 56.36 | 56.03 | 56.36 | +0.456% | 18,008 | +9.146% |
| 2025-11-24 | 55.87 | 56.14 | 55.87 | 56.10 | +0.794% | 15,620 | +9.643% |
| 2025-11-21 | 55.46 | 55.84 | 55.33 | 55.66 | +0.513% | 20,970 | +10.514% |
| 2025-11-20 | 56.17 | 56.19 | 55.37 | 55.37 | -0.707% | 10,025 | +11.080% |
| 2025-11-19 | 55.85 | 55.93 | 55.61 | 55.77 | +0.105% | 20,482 | +10.295% |
| 2025-11-18 | 55.51 | 55.81 | 55.44 | 55.71 | -0.257% | 27,051 | +10.412% |
| 2025-11-17 | 55.97 | 56.12 | 55.71 | 55.85 | -0.351% | 17,061 | +10.128% |
| 2025-11-14 | 55.81 | 56.16 | 55.81 | 56.05 | -0.015% | 5,739 | +9.741% |
| 2025-11-13 | 56.27 | 56.34 | 55.98 | 56.06 | -0.644% | 14,922 | +9.725% |
| 2025-11-12 | 56.42 | 56.47 | 56.33 | 56.42 | -0.020% | 24,169 | +9.019% |
| 2025-11-11 | 56.35 | 56.46 | 56.32 | 56.43 | +0.094% | 18,760 | +8.997% |
| 2025-11-10 | 56.21 | 56.43 | 56.21 | 56.38 | +0.625% | 18,431 | +9.099% |
| 2025-11-07 | 55.91 | 56.06 | 55.78 | 56.03 | +0.021% | 13,118 | +9.780% |
| 2025-11-06 | 56.15 | 56.23 | 55.98 | 56.02 | -0.421% | 14,058 | +9.803% |
| 2025-11-05 | 56.21 | 56.37 | 56.18 | 56.26 | +0.262% | 10,938 | +9.341% |
| 2025-11-04 | 56.06 | 56.26 | 56.06 | 56.11 | -0.535% | 7,475 | +9.628% |
| 2025-11-03 | 56.37 | 56.41 | 56.27 | 56.41 | +0.184% | 14,433 | +9.041% |
| 2025-10-31 | 56.52 | 56.52 | 56.18 | 56.31 | +0.034% | 21,090 | +9.241% |
| 2025-10-30 | 56.50 | 56.50 | 56.29 | 56.29 | -0.286% | 9,890 | +9.278% |
| 2025-10-29 | 56.51 | 56.66 | 56.37 | 56.45 | -0.052% | 11,226 | +8.965% |
| 2025-10-28 | 56.50 | 56.60 | 56.45 | 56.48 | -0.073% | 10,823 | +8.909% |
| 2025-10-27 | 56.45 | 56.54 | 56.44 | 56.52 | +0.359% | 7,447 | +8.829% |
| 2025-10-24 | 56.31 | 56.39 | 56.29 | 56.32 | +0.258% | 6,209 | +9.220% |
| 2025-10-23 | 55.99 | 56.24 | 55.99 | 56.17 | +0.270% | 30,936 | +9.501% |
| 2025-10-22 | 56.12 | 56.12 | 55.82 | 56.02 | -0.252% | 16,622 | +9.797% |
| 2025-10-21 | 56.09 | 56.20 | 56.09 | 56.16 | +0.058% | 7,866 | +9.520% |
| 2025-10-20 | 55.95 | 56.15 | 55.95 | 56.13 | +0.545% | 6,657 | +9.584% |
| 2025-10-17 | 55.64 | 55.85 | 55.56 | 55.83 | +0.415% | 9,998 | +10.180% |
| 2025-10-16 | 55.86 | 55.99 | 55.55 | 55.60 | -0.358% | 9,333 | +10.638% |
| 2025-10-15 | 55.90 | 56.03 | 55.74 | 55.80 | +0.109% | 12,247 | +10.242% |
| 2025-10-14 | 55.50 | 55.88 | 55.44 | 55.73 | -0.110% | 11,138 | +10.362% |
| 2025-10-13 | 55.75 | 55.83 | 55.71 | 55.80 | +0.781% | 13,101 | +10.241% |
| 2025-10-10 | 56.07 | 56.12 | 55.36 | 55.36 | -1.176% | 29,828 | +11.102% |
| 2025-10-09 | 56.09 | 56.09 | 55.97 | 56.02 | -0.116% | 19,486 | +9.795% |
| 2025-10-08 | 55.99 | 56.11 | 55.99 | 56.09 | +0.210% | 12,744 | +9.668% |
| 2025-10-07 | 56.13 | 56.13 | 55.93 | 55.97 | -0.018% | 18,490 | +9.898% |
| 2025-10-06 | 56.06 | 56.10 | 55.98 | 55.98 | +0.018% | 14,444 | +9.879% |
| 2025-10-03 | 56.10 | 56.10 | 55.97 | 55.97 | -0.125% | 9,032 | +9.898% |
| 2025-10-02 | 55.99 | 56.12 | 55.77 | 56.04 | +0.036% | 16,101 | +9.761% |
| 2025-10-01 | 55.88 | 56.06 | 55.88 | 56.02 | +0.125% | 41,740 | +9.800% |
| 2025-09-30 | 55.82 | 55.95 | 55.81 | 55.95 | +0.233% | 33,530 | +9.937% |
| 2025-09-29 | 55.91 | 56.02 | 55.82 | 55.82 | +0.126% | 17,564 | +10.193% |
| 2025-09-26 | 55.75 | 55.83 | 55.65 | 55.75 | +0.270% | 9,654 | +10.332% |
| 2025-09-25 | 55.57 | 55.69 | 55.52 | 55.60 | -0.233% | 22,087 | +10.629% |
| 2025-09-24 | 55.79 | 55.89 | 55.59 | 55.73 | +0.036% | 22,484 | +10.371% |
| 2025-09-23 | 55.92 | 55.92 | 55.71 | 55.71 | -0.233% | 15,829 | +10.411% |
| 2025-09-22 | 55.73 | 55.91 | 55.73 | 55.84 | +0.054% | 6,264 | +10.154% |
| 2025-09-19 | 55.86 | 55.99 | 55.75 | 55.81 | +0.180% | 11,493 | +10.213% |
| 2025-09-18 | 55.65 | 55.81 | 55.65 | 55.71 | +0.162% | 11,456 | +10.411% |
| 2025-09-17 | 55.64 | 55.72 | 55.55 | 55.62 | 0.000% | 14,841 | +10.590% |
| 2025-09-16 | 55.69 | 55.71 | 55.51 | 55.62 | -0.090% | 13,586 | +10.590% |
| 2025-09-15 | 55.65 | 55.75 | 55.58 | 55.67 | +0.133% | 19,814 | +10.490% |
| 2025-09-12 | 55.74 | 55.74 | 55.60 | 55.60 | -0.097% | 14,378 | +10.637% |
| 2025-09-11 | 55.48 | 55.65 | 55.48 | 55.65 | +0.415% | 12,477 | +10.530% |
| 2025-09-10 | 55.51 | 55.51 | 55.35 | 55.42 | +0.181% | 14,461 | +10.989% |
| 2025-09-09 | 55.27 | 55.55 | 55.24 | 55.32 | +0.018% | 13,705 | +11.189% |
| 2025-09-08 | 55.34 | 55.41 | 55.21 | 55.31 | +0.254% | 32,000 | +11.210% |
| 2025-09-05 | 55.41 | 55.41 | 55.08 | 55.17 | -0.124% | 101,446 | +11.492% |
| 2025-09-04 | 55.10 | 55.24 | 55.02 | 55.24 | +0.452% | 18,288 | +11.353% |
| 2025-09-03 | 55.00 | 55.04 | 54.87 | 54.99 | +0.146% | 20,502 | +11.857% |
| 2025-09-02 | 54.69 | 54.91 | 54.62 | 54.91 | -0.303% | 100,706 | +12.020% |
| 2025-08-29 | 55.04 | 55.10 | 55.01 | 55.08 | -0.186% | 8,597 | +11.680% |
| 2025-08-28 | 55.08 | 55.24 | 55.07 | 55.18 | +0.117% | 13,419 | +11.472% |
| 2025-08-27 | 55.04 | 55.15 | 55.04 | 55.12 | +0.143% | 8,466 | +11.602% |
| 2025-08-26 | 54.92 | 55.06 | 54.92 | 55.04 | +0.078% | 19,531 | +11.761% |
| 2025-08-25 | 55.06 | 55.10 | 54.99 | 54.99 | -0.140% | 5,934 | +11.848% |
| 2025-08-22 | 54.72 | 55.12 | 54.72 | 55.07 | +0.875% | 18,507 | +11.692% |
| 2025-08-21 | 54.65 | 54.68 | 54.52 | 54.59 | -0.304% | 18,198 | +12.670% |
| 2025-08-20 | 54.72 | 54.77 | 54.49 | 54.76 | -0.043% | 49,620 | +12.327% |
| 2025-08-19 | 54.96 | 54.98 | 54.73 | 54.78 | -0.212% | 7,411 | +12.278% |
| 2025-08-18 | 54.90 | 54.98 | 54.84 | 54.90 | -0.044% | 9,470 | +12.040% |
| 2025-08-15 | 54.95 | 55.01 | 54.91 | 54.92 | -0.174% | 12,967 | +11.991% |
| 2025-08-14 | 54.83 | 55.02 | 54.68 | 55.02 | +0.036% | 12,909 | +11.796% |
| 2025-08-13 | 55.07 | 55.07 | 54.90 | 55.00 | +0.237% | 11,192 | +11.836% |
| 2025-08-12 | 54.72 | 54.91 | 54.70 | 54.87 | +0.621% | 6,648 | +12.101% |
| 2025-08-11 | 54.69 | 54.75 | 54.40 | 54.53 | -0.192% | 20,731 | +12.797% |
| 2025-08-08 | 54.60 | 54.70 | 54.54 | 54.64 | +0.361% | 7,868 | +12.580% |
| 2025-08-07 | 54.62 | 54.62 | 54.29 | 54.44 | +0.037% | 27,062 | +12.987% |
| 2025-08-06 | 54.25 | 54.47 | 54.25 | 54.42 | +0.406% | 11,218 | +13.028% |
| 2025-08-05 | 54.41 | 54.41 | 54.18 | 54.20 | -0.221% | 10,889 | +13.487% |
| 2025-08-04 | 54.07 | 54.37 | 54.07 | 54.32 | +0.696% | 7,690 | +13.236% |
| 2025-08-01 | 54.05 | 54.08 | 53.80 | 53.94 | -0.691% | 113,917 | +14.024% |
| 2025-07-31 | 54.63 | 54.66 | 54.29 | 54.32 | -0.092% | 15,508 | +13.236% |
| 2025-07-30 | 54.50 | 54.59 | 54.29 | 54.37 | -0.074% | 13,197 | +13.132% |
| 2025-07-29 | 54.56 | 54.67 | 54.41 | 54.41 | -0.183% | 15,565 | +13.049% |
| 2025-07-28 | 54.60 | 54.61 | 54.44 | 54.51 | +0.055% | 21,986 | +12.842% |
| 2025-07-25 | 54.39 | 54.57 | 54.39 | 54.48 | +0.239% | 58,924 | +12.904% |
| 2025-07-24 | 54.45 | 54.51 | 54.35 | 54.35 | -0.129% | 82,059 | +13.174% |
| 2025-07-23 | 54.23 | 54.43 | 54.13 | 54.42 | +0.610% | 48,671 | +13.028% |
| 2025-07-22 | 54.09 | 54.21 | 54.00 | 54.09 | -0.129% | 17,172 | +13.718% |
| 2025-07-21 | 54.20 | 54.30 | 54.11 | 54.16 | +0.146% | 18,014 | +13.571% |
| 2025-07-18 | 54.05 | 54.29 | 54.00 | 54.08 | +0.132% | 17,770 | +13.736% |
| 2025-07-17 | 53.88 | 54.12 | 53.88 | 54.01 | +0.210% | 32,365 | +13.886% |
| 2025-07-16 | 53.83 | 53.94 | 53.63 | 53.90 | +0.199% | 26,877 | +14.125% |
| 2025-07-15 | 54.17 | 54.17 | 53.79 | 53.79 | -0.334% | 36,443 | +14.352% |
| 2025-07-14 | 53.88 | 53.99 | 53.79 | 53.97 | +0.176% | 25,238 | +13.971% |
| 2025-07-11 | 53.75 | 53.95 | 53.75 | 53.88 | -0.287% | 17,648 | +14.172% |
| 2025-07-10 | 53.90 | 54.03 | 53.80 | 54.03 | +0.241% | 24,151 | +13.844% |
| 2025-07-09 | 53.86 | 54.10 | 53.75 | 53.90 | +0.393% | 72,341 | +14.119% |
| 2025-07-08 | 53.65 | 53.79 | 53.62 | 53.69 | -0.039% | 49,198 | +14.567% |
| 2025-07-07 | 53.83 | 53.90 | 53.56 | 53.71 | -0.353% | 199,473 | +14.522% |
| 2025-07-03 | 53.83 | 53.96 | 53.81 | 53.90 | +0.242% | 67,012 | +14.119% |
| 2025-07-02 | 53.58 | 53.77 | 53.51 | 53.77 | +0.280% | 180,360 | +14.395% |
| 2025-07-01 | 53.47 | 53.67 | 53.47 | 53.62 | -0.093% | 80,726 | +14.715% |
| 2025-06-30 | 53.74 | 53.74 | 53.51 | 53.67 | +0.383% | 235,369 | +14.608% |
| 2025-06-27 | 53.48 | 53.55 | 53.27 | 53.47 | +0.216% | 61,653 | +15.047% |
| 2025-06-26 | 53.21 | 53.40 | 53.19 | 53.35 | +0.547% | 57,768 | +15.295% |
| 2025-06-25 | 53.20 | 53.54 | 52.99 | 53.06 | +0.113% | 475,825 | +15.925% |
| 2025-06-24 | 53.02 | 53.20 | 52.88 | 53.00 | +0.512% | 618,877 | +16.057% |
| 2025-06-23 | 52.45 | 52.75 | 52.28 | 52.73 | +0.630% | 181,214 | +16.651% |
| 2025-06-20 | 52.76 | 52.90 | 52.30 | 52.40 | -0.228% | 138,645 | +17.385% |
| 2025-06-18 | 52.58 | 52.85 | 52.38 | 52.52 | +0.074% | 33,641 | +17.117% |
| 2025-06-17 | 52.77 | 52.89 | 52.47 | 52.48 | -0.884% | 31,036 | +17.204% |
| 2025-06-16 | 52.76 | 53.14 | 52.76 | 52.95 | +1.067% | 13,633 | +16.168% |
| 2025-06-13 | 52.83 | 52.91 | 52.38 | 52.39 | -1.170% | 15,278 | +17.408% |
| 2025-06-12 | 52.78 | 53.09 | 52.78 | 53.01 | +0.132% | 13,693 | +16.035% |
| 2025-06-11 | 53.13 | 53.19 | 52.78 | 52.94 | +0.034% | 332,122 | +16.188% |
| 2025-06-10 | 52.84 | 53.03 | 52.81 | 52.92 | +0.326% | 29,109 | +16.228% |
| 2025-06-09 | 52.72 | 52.84 | 52.68 | 52.75 | +0.095% | 25,303 | +16.607% |
| 2025-06-06 | 52.69 | 52.79 | 52.54 | 52.70 | +1.249% | 22,419 | +16.717% |
| 2025-06-05 | 52.48 | 52.68 | 52.05 | 52.05 | -0.763% | 23,669 | +18.175% |
| 2025-06-04 | 52.54 | 52.60 | 52.41 | 52.45 | -0.021% | 22,424 | +17.274% |
| 2025-06-03 | 52.15 | 52.54 | 52.15 | 52.46 | +0.693% | 17,287 | +17.249% |
| 2025-06-02 | 51.63 | 52.16 | 51.56 | 52.10 | +0.154% | 7,384 | +18.061% |
| 2025-05-30 | 51.77 | 52.02 | 51.45 | 52.02 | +0.270% | 13,526 | +18.243% |
| 2025-05-29 | 52.13 | 52.13 | 51.80 | 51.88 | +0.329% | 11,125 | +18.562% |
| 2025-05-28 | 52.05 | 52.11 | 51.68 | 51.71 | -0.462% | 15,364 | +18.952% |
| 2025-05-27 | 51.64 | 52.07 | 51.64 | 51.95 | +1.508% | 17,277 | +18.402% |
| 2025-05-23 | 51.07 | 51.38 | 51.02 | 51.18 | -0.586% | 14,531 | +20.187% |
| 2025-05-22 | 51.40 | 51.95 | 51.37 | 51.48 | -0.091% | 14,833 | +19.483% |
| 2025-05-21 | 51.97 | 52.20 | 51.46 | 51.53 | -1.280% | 28,386 | +19.374% |
| 2025-05-20 | 52.20 | 52.32 | 51.97 | 52.20 | -0.307% | 17,823 | +17.846% |
| 2025-05-19 | 51.94 | 52.41 | 51.94 | 52.36 | +0.165% | 55,449 | +17.484% |
| 2025-05-16 | 52.04 | 52.37 | 51.92 | 52.27 | +0.655% | 41,620 | +17.677% |
| 2025-05-15 | 51.68 | 52.02 | 51.57 | 51.93 | +0.280% | 20,287 | +18.448% |
| 2025-05-14 | 51.80 | 51.88 | 51.66 | 51.78 | +0.030% | 10,164 | +18.780% |
| 2025-05-13 | 51.81 | 51.90 | 51.69 | 51.77 | +0.896% | 9,608 | +18.815% |
| 2025-05-12 | 51.29 | 51.88 | 50.74 | 51.31 | +2.285% | 10,139 | +19.879% |
| 2025-05-09 | 50.36 | 50.36 | 50.08 | 50.16 | +0.008% | 7,551 | +22.618% |
| 2025-05-08 | 50.34 | 50.58 | 50.16 | 50.16 | +0.400% | 9,817 | +22.628% |
| 2025-05-07 | 49.97 | 50.10 | 49.71 | 49.96 | +0.126% | 16,284 | +23.118% |
| 2025-05-06 | 49.83 | 50.01 | 49.77 | 49.90 | -0.385% | 20,315 | +23.273% |
| 2025-05-05 | 50.06 | 50.40 | 50.06 | 50.09 | -0.694% | 24,407 | +22.799% |
| 2025-05-02 | 50.23 | 50.51 | 50.22 | 50.44 | +1.102% | 10,906 | +21.947% |
| 2025-05-01 | 50.07 | 50.26 | 49.89 | 49.89 | +0.564% | 15,408 | +23.291% |
| 2025-04-30 | 48.91 | 49.61 | 48.90 | 49.61 | +0.042% | 13,928 | +23.987% |
| 2025-04-29 | 49.34 | 49.59 | 49.31 | 49.59 | +0.334% | 30,201 | +24.039% |
| 2025-04-28 | 49.55 | 49.55 | 49.05 | 49.42 | +0.101% | 8,522 | +24.453% |
| 2025-04-25 | 49.14 | 49.37 | 49.00 | 49.37 | +0.457% | 15,326 | +24.578% |
| 2025-04-24 | 48.66 | 49.15 | 48.66 | 49.15 | +1.213% | 25,283 | +25.148% |
| 2025-04-23 | 48.72 | 49.04 | 48.44 | 48.56 | +1.100% | 15,688 | +26.666% |
| 2025-04-22 | 47.69 | 48.14 | 47.69 | 48.03 | +1.501% | 12,146 | +28.060% |
| 2025-04-21 | 47.60 | 47.66 | 47.06 | 47.32 | -1.454% | 9,949 | +29.982% |
| 2025-04-17 | 47.98 | 48.19 | 47.78 | 48.02 | +0.283% | 14,557 | +28.092% |
| 2025-04-16 | 48.40 | 48.44 | 47.64 | 47.88 | -1.501% | 28,579 | +28.455% |
| 2025-04-15 | 48.86 | 48.90 | 48.48 | 48.61 | -0.064% | 18,787 | +26.527% |
| 2025-04-14 | 49.20 | 49.22 | 48.33 | 48.65 | 0.000% | 14,996 | +26.446% |