FMAY
FT Vest U.S. Equity Buffer ETF - May
stockBATSETF
At CloseOct 2, 2026 10:56:58 AM EDT
57.78USD+0.645%(+0.37)18,876
FMAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 57.65 | 57.80 | 57.59 | 57.70 | +0.505% | 18,876 | 0.000% |
| 2026-10-01 | 57.61 | 57.61 | 57.16 | 57.41 | +0.061% | 22,543 | +0.505% |
| 2026-09-30 | 57.53 | 57.67 | 57.37 | 57.37 | -0.095% | 11,634 | +0.566% |
| 2026-09-29 | 57.50 | 57.50 | 57.34 | 57.42 | -0.076% | 9,681 | +0.471% |
| 2026-09-28 | 57.57 | 57.64 | 57.41 | 57.47 | -0.471% | 17,934 | +0.395% |
| 2026-09-25 | 57.66 | 57.81 | 57.56 | 57.74 | +0.330% | 10,504 | -0.078% |
| 2026-09-24 | 57.51 | 57.61 | 57.36 | 57.55 | +0.139% | 38,734 | +0.252% |
| 2026-09-23 | 57.66 | 57.69 | 57.47 | 57.47 | -0.554% | 457,655 | +0.392% |
| 2026-09-22 | 57.83 | 57.88 | 57.76 | 57.79 | -0.052% | 116,148 | -0.164% |
| 2026-09-21 | 57.52 | 57.84 | 57.52 | 57.82 | +0.939% | 72,922 | -0.216% |
| 2026-09-18 | 57.30 | 57.30 | 57.11 | 57.28 | +0.068% | 11,443 | +0.721% |
| 2026-09-17 | 57.30 | 57.30 | 57.12 | 57.24 | +0.824% | 13,491 | +0.789% |
| 2026-09-16 | 57.10 | 57.17 | 56.67 | 56.78 | -0.272% | 11,515 | +1.620% |
| 2026-09-15 | 57.07 | 57.07 | 56.92 | 56.93 | -0.420% | 11,491 | +1.344% |
| 2026-09-14 | 56.99 | 57.30 | 56.99 | 57.17 | -0.262% | 41,533 | +0.918% |
| 2026-09-11 | 57.37 | 57.40 | 57.30 | 57.32 | +0.632% | 6,210 | +0.654% |
| 2026-09-10 | 57.17 | 57.17 | 56.93 | 56.96 | -0.332% | 7,850 | +1.290% |
| 2026-09-09 | 57.12 | 57.27 | 57.12 | 57.15 | -0.349% | 18,152 | +0.954% |
| 2026-09-08 | 57.51 | 57.51 | 57.35 | 57.35 | -0.380% | 10,335 | +0.602% |
| 2026-09-04 | 57.87 | 57.87 | 57.51 | 57.57 | -0.271% | 12,027 | +0.220% |
| 2026-09-03 | 57.44 | 57.76 | 57.44 | 57.73 | +0.707% | 7,800 | -0.052% |
| 2026-09-02 | 57.15 | 57.34 | 57.15 | 57.32 | +0.393% | 9,496 | +0.654% |
| 2026-09-01 | 57.13 | 57.25 | 57.03 | 57.10 | -0.530% | 86,486 | +1.050% |
| 2026-08-31 | 57.29 | 57.43 | 57.27 | 57.40 | -0.157% | 17,588 | +0.514% |
| 2026-08-28 | 57.53 | 57.74 | 57.43 | 57.49 | -0.078% | 9,704 | +0.357% |
| 2026-08-27 | 57.50 | 57.60 | 57.39 | 57.53 | +0.497% | 21,970 | +0.278% |
| 2026-08-26 | 57.31 | 57.37 | 57.21 | 57.25 | -0.087% | 39,493 | +0.777% |
| 2026-08-25 | 57.44 | 57.44 | 57.18 | 57.30 | +0.228% | 12,310 | +0.689% |
| 2026-08-24 | 57.34 | 57.34 | 57.09 | 57.17 | -0.192% | 19,945 | +0.918% |
| 2026-08-21 | 57.22 | 57.32 | 57.22 | 57.28 | +0.288% | 23,737 | +0.725% |
| 2026-08-20 | 57.33 | 57.37 | 57.12 | 57.12 | -0.484% | 10,115 | +1.015% |
| 2026-08-19 | 57.54 | 57.54 | 57.38 | 57.39 | +0.132% | 23,790 | +0.525% |
| 2026-08-18 | 57.29 | 57.39 | 57.29 | 57.32 | -0.390% | 25,378 | +0.658% |
| 2026-08-17 | 57.64 | 57.67 | 57.54 | 57.54 | -0.213% | 7,211 | +0.266% |
| 2026-08-14 | 57.72 | 57.75 | 57.63 | 57.66 | -0.080% | 18,881 | +0.052% |
| 2026-08-13 | 57.81 | 57.81 | 57.57 | 57.71 | +0.335% | 20,583 | -0.028% |
| 2026-08-12 | 57.48 | 57.56 | 57.47 | 57.52 | +0.223% | 5,231 | +0.307% |
| 2026-08-11 | 57.53 | 57.57 | 57.37 | 57.39 | -0.197% | 9,078 | +0.531% |
| 2026-08-10 | 57.57 | 57.58 | 57.45 | 57.50 | -0.023% | 9,323 | +0.333% |
| 2026-08-07 | 57.39 | 57.55 | 57.39 | 57.52 | +0.308% | 7,168 | +0.311% |
| 2026-08-06 | 57.34 | 57.41 | 57.29 | 57.34 | -0.078% | 36,786 | +0.619% |
| 2026-08-05 | 57.81 | 57.81 | 57.38 | 57.38 | -0.021% | 11,386 | +0.540% |
| 2026-08-04 | 57.31 | 57.45 | 57.05 | 57.40 | +0.989% | 12,700 | +0.519% |
| 2026-08-03 | 56.74 | 56.86 | 56.66 | 56.84 | +0.861% | 17,035 | +1.513% |
| 2026-07-31 | 56.22 | 56.40 | 55.91 | 56.35 | +0.481% | 30,494 | +2.387% |
| 2026-07-30 | 55.79 | 56.11 | 55.71 | 56.08 | +1.118% | 25,921 | +2.880% |
| 2026-07-29 | 56.07 | 56.07 | 55.43 | 55.46 | -1.017% | 30,212 | +4.030% |
| 2026-07-28 | 55.87 | 56.12 | 55.80 | 56.03 | +0.161% | 20,761 | +2.972% |
| 2026-07-27 | 56.19 | 56.19 | 55.78 | 55.94 | +0.072% | 30,628 | +3.137% |
| 2026-07-24 | 55.88 | 56.11 | 55.83 | 55.90 | +0.179% | 19,090 | +3.211% |
| 2026-07-23 | 55.76 | 56.03 | 55.73 | 55.80 | -0.958% | 25,328 | +3.396% |
| 2026-07-22 | 56.30 | 56.43 | 56.28 | 56.34 | -0.035% | 39,068 | +2.405% |
| 2026-07-21 | 56.27 | 56.36 | 56.15 | 56.36 | +0.589% | 19,578 | +2.369% |
| 2026-07-20 | 56.30 | 56.31 | 56.03 | 56.03 | -0.036% | 10,250 | +2.972% |
| 2026-07-17 | 56.04 | 56.24 | 55.94 | 56.05 | -0.726% | 43,393 | +2.935% |
| 2026-07-16 | 56.42 | 56.60 | 56.34 | 56.46 | -0.283% | 7,156 | +2.187% |
| 2026-07-15 | 56.63 | 56.65 | 56.42 | 56.62 | +0.230% | 22,899 | +1.899% |
| 2026-07-14 | 56.36 | 56.53 | 56.34 | 56.49 | +0.302% | 40,877 | +2.133% |
| 2026-07-13 | 56.40 | 56.53 | 56.30 | 56.32 | -0.477% | 37,933 | +2.441% |
| 2026-07-10 | 56.50 | 56.61 | 56.32 | 56.59 | +0.266% | 7,699 | +1.953% |
| 2026-07-09 | 56.33 | 56.46 | 56.26 | 56.44 | +0.499% | 14,608 | +2.224% |
| 2026-07-08 | 56.07 | 56.16 | 55.82 | 56.16 | -0.178% | 18,329 | +2.733% |
| 2026-07-07 | 56.34 | 56.34 | 56.15 | 56.26 | -0.261% | 16,017 | +2.551% |
| 2026-07-06 | 56.25 | 56.48 | 56.25 | 56.41 | +0.494% | 19,863 | +2.283% |
| 2026-07-02 | 56.25 | 56.38 | 55.90 | 56.13 | -0.053% | 23,928 | +2.788% |
| 2026-07-01 | 56.12 | 56.30 | 56.03 | 56.16 | -0.071% | 55,057 | +2.733% |
| 2026-06-30 | 55.84 | 56.25 | 55.84 | 56.20 | +0.546% | 21,323 | +2.660% |
| 2026-06-29 | 55.76 | 55.94 | 55.70 | 55.90 | +0.784% | 28,379 | +3.220% |
| 2026-06-26 | 55.33 | 55.68 | 55.13 | 55.46 | -0.180% | 45,972 | +4.030% |
| 2026-06-25 | 55.77 | 55.77 | 55.43 | 55.56 | -0.072% | 55,730 | +3.843% |
| 2026-06-24 | 55.70 | 55.88 | 55.47 | 55.60 | +0.072% | 1,107,795 | +3.768% |
| 2026-06-23 | 55.50 | 55.80 | 55.50 | 55.56 | -0.839% | 804,422 | +3.843% |
| 2026-06-22 | 56.10 | 56.30 | 55.99 | 56.03 | -0.258% | 31,116 | +2.971% |
| 2026-06-18 | 56.28 | 56.28 | 56.05 | 56.17 | +0.772% | 20,079 | +2.706% |
| 2026-06-17 | 56.25 | 56.31 | 55.68 | 55.74 | -0.913% | 41,537 | +3.499% |
| 2026-06-16 | 56.48 | 56.48 | 56.26 | 56.26 | -0.181% | 48,956 | +2.554% |
| 2026-06-15 | 56.33 | 56.46 | 56.30 | 56.36 | +1.016% | 35,152 | +2.369% |
| 2026-06-12 | 55.72 | 55.91 | 55.48 | 55.79 | +0.326% | 67,743 | +3.408% |
| 2026-06-11 | 55.07 | 55.71 | 54.97 | 55.61 | +1.168% | 87,085 | +3.746% |
| 2026-06-10 | 55.38 | 55.57 | 54.97 | 54.97 | -0.955% | 472,858 | +4.957% |
| 2026-06-09 | 55.75 | 55.79 | 54.90 | 55.50 | -0.314% | 88,419 | +3.955% |
| 2026-06-08 | 55.92 | 55.94 | 55.64 | 55.67 | +0.279% | 29,859 | +3.628% |
| 2026-06-05 | 56.13 | 56.15 | 55.50 | 55.52 | -1.682% | 86,497 | +3.918% |
| 2026-06-04 | 56.25 | 56.51 | 56.22 | 56.47 | +0.249% | 49,048 | +2.169% |
| 2026-06-03 | 56.53 | 56.53 | 56.30 | 56.33 | -0.380% | 29,874 | +2.423% |
| 2026-06-02 | 56.49 | 56.57 | 56.43 | 56.55 | +0.133% | 61,375 | +2.034% |
| 2026-06-01 | 56.38 | 56.57 | 56.33 | 56.47 | -0.018% | 68,478 | +2.169% |
| 2026-05-29 | 56.41 | 56.48 | 56.35 | 56.48 | +0.240% | 109,058 | +2.151% |
| 2026-05-28 | 56.19 | 56.37 | 56.11 | 56.34 | +0.365% | 60,269 | +2.396% |
| 2026-05-27 | 56.15 | 56.16 | 56.04 | 56.14 | +0.036% | 63,705 | +2.770% |
| 2026-05-26 | 56.17 | 56.17 | 56.02 | 56.12 | +0.358% | 71,118 | +2.806% |
| 2026-05-22 | 55.95 | 56.01 | 55.85 | 55.92 | +0.233% | 73,893 | +3.174% |
| 2026-05-21 | 55.60 | 55.85 | 55.50 | 55.79 | +0.144% | 52,678 | +3.415% |
| 2026-05-20 | 55.50 | 55.73 | 55.37 | 55.71 | +0.614% | 177,651 | +3.563% |
| 2026-05-19 | 55.40 | 55.54 | 55.23 | 55.37 | -0.360% | 142,770 | +4.199% |
| 2026-05-18 | 55.64 | 55.66 | 55.33 | 55.57 | -0.090% | 289,183 | +3.824% |
| 2026-05-15 | 55.61 | 55.64 | 55.54 | 55.62 | +0.090% | 490,118 | +3.731% |
| 2026-05-14 | 55.58 | 55.60 | 55.50 | 55.57 | -0.009% | 48,917 | +3.824% |
| 2026-05-13 | 55.58 | 55.60 | 55.55 | 55.57 | +0.009% | 28,124 | +3.815% |
| 2026-05-12 | 55.57 | 55.57 | 55.50 | 55.57 | +0.108% | 34,378 | +3.824% |
| 2026-05-11 | 55.57 | 55.57 | 55.50 | 55.51 | -0.018% | 86,380 | +3.936% |
| 2026-05-08 | 55.59 | 55.59 | 55.49 | 55.52 | +0.045% | 13,847 | +3.918% |
| 2026-05-07 | 55.56 | 55.56 | 55.44 | 55.49 | -0.063% | 20,461 | +3.964% |
| 2026-05-06 | 55.55 | 55.55 | 55.44 | 55.53 | +0.108% | 17,783 | +3.899% |
| 2026-05-05 | 55.48 | 55.52 | 55.41 | 55.47 | +0.081% | 23,068 | +4.011% |
| 2026-05-04 | 55.47 | 55.48 | 55.34 | 55.42 | -0.018% | 23,850 | +4.096% |
| 2026-05-01 | 55.45 | 55.48 | 55.40 | 55.44 | +0.154% | 17,374 | +4.077% |
| 2026-04-30 | 55.34 | 55.40 | 55.32 | 55.35 | +0.172% | 13,297 | +4.237% |
| 2026-04-29 | 55.25 | 55.28 | 55.21 | 55.26 | +0.009% | 9,207 | +4.416% |
| 2026-04-28 | 55.29 | 55.32 | 55.21 | 55.25 | -0.045% | 20,123 | +4.425% |
| 2026-04-27 | 55.21 | 55.30 | 55.21 | 55.27 | +0.136% | 5,190 | +4.378% |
| 2026-04-24 | 55.14 | 55.26 | 55.14 | 55.20 | +0.136% | 18,749 | +4.520% |
| 2026-04-23 | 55.10 | 55.17 | 55.01 | 55.13 | -0.074% | 21,599 | +4.662% |
| 2026-04-22 | 55.13 | 55.20 | 55.11 | 55.17 | +0.374% | 13,092 | +4.585% |
| 2026-04-21 | 55.14 | 55.16 | 54.96 | 54.96 | -0.200% | 6,769 | +4.976% |
| 2026-04-20 | 55.14 | 55.14 | 55.07 | 55.07 | -0.073% | 91,512 | +4.767% |
| 2026-04-17 | 55.13 | 55.13 | 55.03 | 55.11 | +0.309% | 35,521 | +4.691% |
| 2026-04-16 | 54.89 | 54.97 | 54.86 | 54.94 | +0.073% | 12,382 | +5.015% |
| 2026-04-15 | 54.84 | 54.95 | 54.83 | 54.90 | +0.192% | 212,158 | +5.091% |
| 2026-04-14 | 54.70 | 54.84 | 54.70 | 54.80 | +0.302% | 5,875 | +5.292% |
| 2026-04-13 | 54.30 | 54.63 | 54.30 | 54.63 | +0.567% | 4,394 | +5.610% |
| 2026-04-10 | 54.41 | 54.46 | 54.28 | 54.32 | -0.088% | 12,266 | +6.209% |
| 2026-04-09 | 54.11 | 54.41 | 54.11 | 54.37 | +0.448% | 7,983 | +6.116% |
| 2026-04-08 | 54.17 | 54.32 | 54.04 | 54.13 | +1.528% | 13,686 | +6.591% |
| 2026-04-07 | 53.19 | 53.31 | 52.96 | 53.31 | -0.023% | 12,259 | +8.220% |
| 2026-04-06 | 53.22 | 53.36 | 53.20 | 53.33 | +0.316% | 7,362 | +8.195% |
| 2026-04-02 | 52.88 | 53.16 | 52.88 | 53.16 | +0.088% | 5,107 | +8.537% |
| 2026-04-01 | 53.19 | 53.29 | 53.06 | 53.11 | +0.588% | 12,882 | +8.632% |
| 2026-03-31 | 52.14 | 52.85 | 52.14 | 52.80 | +1.960% | 35,783 | +9.271% |
| 2026-03-30 | 51.99 | 52.10 | 51.69 | 51.78 | -0.219% | 27,679 | +11.413% |
| 2026-03-27 | 52.25 | 52.26 | 51.87 | 51.90 | -1.202% | 11,173 | +11.169% |
| 2026-03-26 | 52.96 | 52.96 | 52.53 | 52.53 | -1.129% | 28,062 | +9.832% |
| 2026-03-25 | 53.15 | 53.22 | 53.05 | 53.13 | +0.492% | 15,558 | +8.592% |
| 2026-03-24 | 52.95 | 53.08 | 52.86 | 52.87 | -0.377% | 10,558 | +9.126% |
| 2026-03-23 | 53.22 | 53.31 | 52.98 | 53.07 | +0.759% | 16,720 | +8.715% |
| 2026-03-20 | 52.97 | 52.97 | 52.52 | 52.67 | -0.754% | 7,974 | +9.541% |
| 2026-03-19 | 52.86 | 53.10 | 52.86 | 53.07 | -0.075% | 6,755 | +8.715% |
| 2026-03-18 | 53.43 | 53.43 | 53.11 | 53.11 | -0.933% | 8,951 | +8.633% |
| 2026-03-17 | 53.63 | 53.67 | 53.55 | 53.61 | +0.329% | 8,779 | +7.620% |
| 2026-03-16 | 53.33 | 53.49 | 53.33 | 53.43 | +0.744% | 5,079 | +7.974% |
| 2026-03-13 | 53.34 | 53.43 | 53.03 | 53.04 | -0.301% | 24,479 | +8.777% |
| 2026-03-12 | 53.35 | 53.35 | 53.20 | 53.20 | -0.789% | 12,645 | +8.449% |
| 2026-03-11 | 53.71 | 53.71 | 53.51 | 53.62 | +0.118% | 7,974 | +7.594% |
| 2026-03-10 | 53.65 | 53.85 | 53.56 | 53.56 | -0.093% | 12,961 | +7.720% |
| 2026-03-09 | 53.04 | 53.63 | 53.02 | 53.61 | +0.544% | 42,368 | +7.620% |
| 2026-03-06 | 53.51 | 53.57 | 53.32 | 53.32 | -0.763% | 6,301 | +8.205% |
| 2026-03-05 | 53.87 | 53.87 | 53.55 | 53.73 | -0.315% | 22,716 | +7.379% |
| 2026-03-04 | 53.71 | 53.98 | 53.68 | 53.90 | +0.447% | 13,081 | +7.041% |
| 2026-03-03 | 53.52 | 53.78 | 53.28 | 53.66 | -0.427% | 76,736 | +7.520% |
| 2026-03-02 | 53.71 | 53.96 | 53.71 | 53.89 | -0.056% | 5,602 | +7.061% |
| 2026-02-27 | 53.75 | 53.92 | 53.75 | 53.92 | -0.130% | 18,201 | +7.001% |
| 2026-02-26 | 54.10 | 54.10 | 53.89 | 53.99 | -0.139% | 18,577 | +6.862% |
| 2026-02-25 | 54.00 | 54.08 | 53.97 | 54.06 | +0.360% | 11,785 | +6.714% |
| 2026-02-24 | 53.70 | 53.94 | 53.70 | 53.87 | +0.394% | 17,069 | +7.098% |
| 2026-02-23 | 53.95 | 53.95 | 53.66 | 53.66 | -0.408% | 13,426 | +7.520% |
| 2026-02-20 | 53.94 | 53.94 | 53.78 | 53.88 | +0.317% | 23,921 | +7.081% |
| 2026-02-19 | 53.69 | 53.79 | 53.66 | 53.71 | -0.149% | 8,825 | +7.419% |
| 2026-02-18 | 53.85 | 53.91 | 53.76 | 53.79 | +0.242% | 8,934 | +7.260% |
| 2026-02-17 | 53.49 | 53.74 | 53.49 | 53.66 | +0.093% | 15,583 | +7.520% |
| 2026-02-13 | 53.61 | 53.78 | 53.55 | 53.61 | +0.040% | 5,230 | +7.620% |
| 2026-02-12 | 53.94 | 53.94 | 53.59 | 53.59 | -0.614% | 5,806 | +7.663% |
| 2026-02-11 | 54.09 | 54.09 | 53.89 | 53.92 | -0.027% | 13,016 | +7.001% |
| 2026-02-10 | 54.02 | 54.02 | 53.93 | 53.93 | -0.103% | 8,403 | +6.973% |
| 2026-02-09 | 53.87 | 54.03 | 53.87 | 53.99 | +0.205% | 7,855 | +6.862% |
| 2026-02-06 | 53.58 | 53.88 | 53.58 | 53.88 | +0.860% | 10,011 | +7.082% |
| 2026-02-05 | 53.53 | 53.58 | 53.37 | 53.42 | -0.484% | 12,033 | +8.003% |
| 2026-02-04 | 53.81 | 53.84 | 53.52 | 53.68 | -0.112% | 9,920 | +7.480% |
| 2026-02-03 | 53.94 | 53.95 | 53.63 | 53.74 | -0.313% | 17,637 | +7.360% |
| 2026-02-02 | 53.88 | 53.99 | 53.86 | 53.91 | +0.240% | 14,060 | +7.023% |
| 2026-01-30 | 53.80 | 53.85 | 53.73 | 53.78 | -0.111% | 11,994 | +7.280% |
| 2026-01-29 | 53.81 | 53.84 | 53.63 | 53.84 | -0.062% | 11,383 | +7.160% |
| 2026-01-28 | 53.91 | 53.92 | 53.85 | 53.87 | -0.049% | 2,432 | +7.093% |
| 2026-01-27 | 53.88 | 53.92 | 53.88 | 53.90 | +0.037% | 11,033 | +7.041% |
| 2026-01-26 | 53.85 | 53.91 | 53.83 | 53.88 | +0.234% | 22,077 | +7.081% |
| 2026-01-23 | 53.77 | 53.81 | 53.74 | 53.75 | -0.048% | 9,056 | +7.331% |
| 2026-01-22 | 53.78 | 53.80 | 53.69 | 53.78 | +0.336% | 10,747 | +7.280% |
| 2026-01-21 | 53.40 | 53.66 | 53.40 | 53.60 | +0.528% | 7,713 | +7.640% |
| 2026-01-20 | 53.47 | 53.52 | 53.29 | 53.32 | -0.825% | 11,274 | +8.208% |
| 2026-01-16 | 53.78 | 53.82 | 53.74 | 53.76 | +0.086% | 8,024 | +7.315% |
| 2026-01-15 | 53.74 | 53.82 | 53.70 | 53.72 | +0.030% | 13,635 | +7.407% |
| 2026-01-14 | 53.71 | 53.71 | 53.55 | 53.70 | -0.056% | 6,051 | +7.439% |
| 2026-01-13 | 53.73 | 53.80 | 53.66 | 53.73 | -0.130% | 6,924 | +7.379% |
| 2026-01-12 | 53.72 | 53.80 | 53.72 | 53.80 | +0.071% | 9,005 | +7.239% |
| 2026-01-09 | 53.64 | 53.80 | 53.59 | 53.76 | +0.302% | 5,503 | +7.316% |
| 2026-01-08 | 53.59 | 53.67 | 53.57 | 53.60 | -0.029% | 11,229 | +7.640% |
| 2026-01-07 | 53.72 | 53.72 | 53.62 | 53.62 | -0.117% | 7,655 | +7.608% |
| 2026-01-06 | 53.57 | 53.70 | 53.56 | 53.68 | +0.220% | 6,818 | +7.482% |
| 2026-01-05 | 53.52 | 53.64 | 53.50 | 53.56 | +0.264% | 6,643 | +7.719% |
| 2026-01-02 | 53.50 | 53.50 | 53.39 | 53.42 | -0.056% | 5,638 | +8.003% |
| 2025-12-31 | 53.50 | 53.51 | 53.41 | 53.45 | -0.149% | 8,836 | +7.942% |
| 2025-12-30 | 53.53 | 53.56 | 53.48 | 53.53 | 0.000% | 10,338 | +7.781% |
| 2025-12-29 | 53.51 | 53.53 | 53.47 | 53.53 | -0.028% | 5,824 | +7.781% |
| 2025-12-26 | 53.55 | 53.57 | 53.52 | 53.55 | +0.019% | 5,386 | +7.750% |
| 2025-12-24 | 53.54 | 53.56 | 53.53 | 53.53 | +0.103% | 3,851 | +7.771% |
| 2025-12-23 | 53.44 | 53.49 | 53.42 | 53.48 | +0.187% | 5,520 | +7.881% |
| 2025-12-22 | 53.32 | 53.41 | 53.30 | 53.38 | +0.263% | 10,577 | +8.084% |
| 2025-12-19 | 53.20 | 53.29 | 53.16 | 53.24 | +0.444% | 5,789 | +8.368% |
| 2025-12-18 | 53.03 | 53.09 | 52.98 | 53.00 | +0.331% | 20,880 | +8.848% |
| 2025-12-17 | 52.92 | 52.97 | 52.83 | 52.83 | -0.490% | 44,658 | +9.209% |
| 2025-12-16 | 53.01 | 53.09 | 52.89 | 53.09 | -0.075% | 15,823 | +8.674% |
| 2025-12-15 | 53.23 | 53.23 | 53.02 | 53.13 | +0.084% | 9,589 | +8.592% |
| 2025-12-12 | 53.08 | 53.13 | 52.98 | 53.09 | -0.234% | 24,329 | +8.684% |
| 2025-12-11 | 53.02 | 53.22 | 53.02 | 53.21 | +0.059% | 13,813 | +8.429% |
| 2025-12-10 | 53.06 | 53.18 | 52.99 | 53.18 | +0.303% | 8,845 | +8.493% |
| 2025-12-09 | 53.05 | 53.06 | 52.97 | 53.02 | +0.065% | 7,861 | +8.822% |
| 2025-12-08 | 53.07 | 53.07 | 52.96 | 52.98 | -0.127% | 4,809 | +8.892% |
| 2025-12-05 | 53.04 | 53.10 | 53.04 | 53.05 | +0.100% | 5,226 | +8.754% |
| 2025-12-04 | 53.01 | 53.01 | 52.90 | 53.00 | +0.034% | 10,720 | +8.863% |
| 2025-12-03 | 52.88 | 53.04 | 52.88 | 52.98 | +0.123% | 9,518 | +8.900% |
| 2025-12-02 | 52.87 | 52.96 | 52.85 | 52.91 | +0.160% | 3,680 | +9.035% |
| 2025-12-01 | 52.84 | 52.91 | 52.82 | 52.83 | -0.132% | 5,409 | +9.209% |
| 2025-11-28 | 52.91 | 52.91 | 52.81 | 52.90 | +0.114% | 13,416 | +9.064% |
| 2025-11-26 | 52.73 | 52.88 | 52.73 | 52.84 | +0.361% | 109,835 | +9.188% |
| 2025-11-25 | 52.37 | 52.65 | 52.37 | 52.65 | +0.391% | 5,786 | +9.583% |
| 2025-11-24 | 52.21 | 52.45 | 52.19 | 52.45 | +0.883% | 4,397 | +10.010% |
| 2025-11-21 | 51.65 | 52.17 | 51.65 | 51.99 | +0.484% | 13,007 | +10.982% |
| 2025-11-20 | 52.53 | 52.53 | 51.74 | 51.74 | -0.604% | 10,199 | +11.519% |
| 2025-11-19 | 52.24 | 52.24 | 51.98 | 52.05 | +0.077% | 23,199 | +10.845% |
| 2025-11-18 | 51.86 | 52.15 | 51.85 | 52.01 | -0.323% | 7,022 | +10.931% |
| 2025-11-17 | 52.27 | 52.44 | 52.09 | 52.18 | -0.328% | 9,443 | +10.572% |
| 2025-11-14 | 52.11 | 52.48 | 52.11 | 52.35 | -0.035% | 20,456 | +10.210% |
| 2025-11-13 | 52.57 | 52.57 | 52.32 | 52.37 | -0.684% | 9,674 | +10.172% |
| 2025-11-12 | 52.70 | 52.76 | 52.63 | 52.73 | +0.028% | 13,778 | +9.419% |
| 2025-11-11 | 52.65 | 52.76 | 52.61 | 52.71 | +0.122% | 9,731 | +9.449% |
| 2025-11-10 | 52.69 | 52.71 | 52.52 | 52.65 | +0.555% | 11,125 | +9.582% |
| 2025-11-07 | 52.40 | 52.40 | 52.12 | 52.36 | +0.032% | 6,005 | +10.190% |
| 2025-11-06 | 52.44 | 52.47 | 52.28 | 52.34 | -0.485% | 11,264 | +10.225% |
| 2025-11-05 | 52.49 | 52.68 | 52.49 | 52.60 | +0.282% | 9,717 | +9.690% |
| 2025-11-04 | 52.39 | 52.57 | 52.36 | 52.45 | -0.372% | 7,674 | +10.000% |
| 2025-11-03 | 52.59 | 52.66 | 52.52 | 52.65 | +0.145% | 4,096 | +9.590% |
| 2025-10-31 | 52.65 | 52.72 | 52.57 | 52.57 | +0.038% | 20,472 | +9.749% |
| 2025-10-30 | 52.69 | 52.71 | 52.55 | 52.55 | -0.365% | 63,223 | +9.791% |
| 2025-10-29 | 52.79 | 52.83 | 52.71 | 52.74 | -0.014% | 6,170 | +9.390% |
| 2025-10-28 | 52.81 | 52.88 | 52.74 | 52.75 | -0.101% | 7,001 | +9.374% |
| 2025-10-27 | 52.80 | 52.80 | 52.73 | 52.80 | +0.367% | 7,641 | +9.264% |
| 2025-10-24 | 52.70 | 52.70 | 52.61 | 52.61 | +0.303% | 6,495 | +9.665% |
| 2025-10-23 | 52.30 | 52.48 | 52.30 | 52.45 | +0.328% | 6,801 | +9.997% |
| 2025-10-22 | 52.35 | 52.35 | 52.16 | 52.28 | -0.320% | 10,863 | +10.358% |
| 2025-10-21 | 52.39 | 52.50 | 52.39 | 52.45 | +0.129% | 27,109 | +10.005% |
| 2025-10-20 | 52.28 | 52.45 | 52.28 | 52.38 | +0.536% | 5,752 | +10.147% |
| 2025-10-17 | 51.87 | 52.14 | 51.87 | 52.10 | +0.426% | 17,407 | +10.737% |
| 2025-10-16 | 52.19 | 52.19 | 51.81 | 51.88 | -0.412% | 28,651 | +11.209% |
| 2025-10-15 | 52.22 | 52.30 | 51.96 | 52.09 | +0.105% | 12,058 | +10.750% |
| 2025-10-14 | 51.85 | 52.20 | 51.78 | 52.04 | -0.130% | 9,910 | +10.867% |
| 2025-10-13 | 52.09 | 52.17 | 52.02 | 52.11 | +0.768% | 10,328 | +10.722% |
| 2025-10-10 | 52.35 | 52.42 | 51.71 | 51.71 | -1.192% | 11,666 | +11.573% |
| 2025-10-09 | 52.40 | 52.40 | 52.27 | 52.33 | -0.106% | 10,633 | +10.243% |
| 2025-10-08 | 52.33 | 52.42 | 52.26 | 52.39 | +0.240% | 34,036 | +10.126% |
| 2025-10-07 | 52.35 | 52.42 | 52.24 | 52.26 | -0.221% | 13,932 | +10.391% |
| 2025-10-06 | 52.35 | 52.42 | 52.35 | 52.38 | +0.158% | 13,582 | +10.147% |
| 2025-10-03 | 52.34 | 52.38 | 52.29 | 52.30 | -0.081% | 5,904 | +10.321% |
| 2025-10-02 | 52.41 | 52.41 | 52.22 | 52.34 | +0.096% | 19,330 | +10.231% |
| 2025-10-01 | 52.10 | 52.31 | 52.10 | 52.29 | +0.082% | 58,837 | +10.337% |
| 2025-09-30 | 52.12 | 52.25 | 52.10 | 52.25 | +0.167% | 16,856 | +10.428% |
| 2025-09-29 | 52.22 | 52.22 | 52.12 | 52.16 | +0.086% | 9,741 | +10.612% |
| 2025-09-26 | 52.05 | 52.12 | 51.98 | 52.12 | +0.356% | 10,454 | +10.707% |
| 2025-09-25 | 51.87 | 51.96 | 51.72 | 51.93 | -0.135% | 28,443 | +11.101% |
| 2025-09-24 | 52.03 | 52.03 | 51.92 | 52.00 | -0.038% | 640,301 | +10.952% |
| 2025-09-23 | 52.10 | 52.18 | 51.97 | 52.02 | -0.230% | 682,229 | +10.909% |
| 2025-09-22 | 52.18 | 52.18 | 52.10 | 52.14 | +0.000% | 8,480 | +10.654% |
| 2025-09-19 | 52.09 | 52.14 | 52.03 | 52.14 | +0.238% | 4,452 | +10.654% |
| 2025-09-18 | 52.05 | 52.08 | 51.99 | 52.02 | +0.166% | 14,548 | +10.917% |
| 2025-09-17 | 51.93 | 52.01 | 51.80 | 51.93 | -0.048% | 26,833 | +11.101% |
| 2025-09-16 | 51.95 | 51.98 | 51.90 | 51.95 | -0.020% | 12,167 | +11.048% |
| 2025-09-15 | 51.98 | 52.02 | 51.94 | 51.97 | +0.087% | 19,139 | +11.026% |
| 2025-09-12 | 51.88 | 51.95 | 51.88 | 51.92 | -0.044% | 9,611 | +11.123% |
| 2025-09-11 | 51.90 | 51.96 | 51.86 | 51.94 | +0.413% | 5,800 | +11.073% |
| 2025-09-10 | 51.78 | 51.84 | 51.65 | 51.73 | +0.056% | 30,646 | +11.533% |
| 2025-09-09 | 51.63 | 51.70 | 51.56 | 51.70 | +0.077% | 7,271 | +11.596% |
| 2025-09-08 | 51.67 | 51.68 | 51.57 | 51.66 | +0.291% | 28,018 | +11.682% |
| 2025-09-05 | 51.48 | 51.56 | 51.43 | 51.51 | -0.097% | 16,337 | +12.007% |
| 2025-09-04 | 51.49 | 51.56 | 51.40 | 51.56 | +0.429% | 10,525 | +11.898% |
| 2025-09-03 | 51.26 | 51.38 | 51.23 | 51.34 | +0.313% | 24,344 | +12.378% |
| 2025-09-02 | 51.01 | 51.25 | 50.99 | 51.18 | -0.486% | 29,951 | +12.730% |
| 2025-08-29 | 51.47 | 51.47 | 51.35 | 51.43 | -0.229% | 6,421 | +12.182% |
| 2025-08-28 | 51.49 | 51.55 | 51.42 | 51.55 | +0.230% | 12,416 | +11.924% |
| 2025-08-27 | 51.37 | 51.49 | 51.35 | 51.43 | +0.117% | 94,033 | +12.182% |
| 2025-08-26 | 51.27 | 51.37 | 51.25 | 51.37 | +0.097% | 7,857 | +12.313% |
| 2025-08-25 | 51.32 | 51.44 | 51.30 | 51.32 | -0.097% | 14,734 | +12.422% |
| 2025-08-22 | 51.00 | 51.43 | 51.00 | 51.37 | +0.824% | 19,420 | +12.313% |
| 2025-08-21 | 50.96 | 51.07 | 50.89 | 50.95 | -0.333% | 14,983 | +13.238% |
| 2025-08-20 | 51.08 | 51.12 | 50.88 | 51.12 | 0.000% | 26,960 | +12.862% |
| 2025-08-19 | 51.25 | 51.28 | 51.05 | 51.12 | -0.273% | 9,885 | +12.862% |
| 2025-08-18 | 51.25 | 51.32 | 51.25 | 51.26 | +0.059% | 10,978 | +12.554% |
| 2025-08-15 | 51.29 | 51.35 | 51.23 | 51.23 | -0.253% | 12,906 | +12.620% |
| 2025-08-14 | 51.23 | 51.36 | 51.20 | 51.36 | +0.176% | 15,548 | +12.335% |
| 2025-08-13 | 51.30 | 51.36 | 51.24 | 51.27 | +0.078% | 14,080 | +12.532% |
| 2025-08-12 | 51.10 | 51.25 | 51.06 | 51.23 | +0.471% | 6,453 | +12.620% |
| 2025-08-11 | 51.00 | 51.11 | 50.96 | 50.99 | -0.010% | 10,637 | +13.150% |
| 2025-08-08 | 50.95 | 51.06 | 50.86 | 51.00 | +0.523% | 10,335 | +13.138% |
| 2025-08-07 | 50.92 | 50.98 | 50.66 | 50.73 | -0.079% | 26,521 | +13.730% |
| 2025-08-06 | 50.67 | 50.83 | 50.67 | 50.77 | +0.376% | 27,401 | +13.640% |
| 2025-08-05 | 50.71 | 50.71 | 50.58 | 50.58 | -0.237% | 13,536 | +14.067% |
| 2025-08-04 | 50.63 | 50.76 | 50.63 | 50.70 | +0.773% | 25,513 | +13.797% |
| 2025-08-01 | 50.39 | 50.46 | 50.23 | 50.31 | -0.796% | 15,306 | +14.676% |
| 2025-07-31 | 51.02 | 51.02 | 50.72 | 50.72 | -0.167% | 31,611 | +13.763% |
| 2025-07-30 | 50.89 | 50.94 | 50.71 | 50.80 | -0.039% | 28,779 | +13.573% |
| 2025-07-29 | 50.94 | 50.96 | 50.79 | 50.82 | -0.197% | 31,328 | +13.528% |
| 2025-07-28 | 50.91 | 50.94 | 50.85 | 50.92 | +0.080% | 4,956 | +13.304% |
| 2025-07-25 | 50.78 | 50.94 | 50.78 | 50.88 | +0.315% | 14,677 | +13.394% |
| 2025-07-24 | 50.76 | 50.83 | 50.72 | 50.72 | -0.034% | 6,522 | +13.752% |
| 2025-07-23 | 50.59 | 50.75 | 50.56 | 50.74 | +0.385% | 12,674 | +13.713% |
| 2025-07-22 | 50.48 | 50.60 | 50.43 | 50.54 | +0.047% | 9,979 | +14.151% |
| 2025-07-21 | 50.60 | 50.65 | 50.50 | 50.52 | +0.175% | 12,601 | +14.205% |
| 2025-07-18 | 50.47 | 50.51 | 50.43 | 50.43 | -0.050% | 17,165 | +14.406% |
| 2025-07-17 | 50.32 | 50.46 | 50.32 | 50.46 | +0.229% | 11,044 | +14.349% |
| 2025-07-16 | 50.16 | 50.38 | 50.03 | 50.34 | +0.259% | 13,941 | +14.611% |
| 2025-07-15 | 50.51 | 50.51 | 50.21 | 50.21 | -0.213% | 8,842 | +14.907% |
| 2025-07-14 | 50.21 | 50.37 | 50.20 | 50.32 | +0.194% | 6,945 | +14.663% |
| 2025-07-11 | 50.15 | 50.32 | 50.15 | 50.22 | -0.248% | 16,482 | +14.885% |
| 2025-07-10 | 50.27 | 50.38 | 50.23 | 50.34 | +0.183% | 18,378 | +14.599% |
| 2025-07-09 | 50.24 | 50.27 | 50.14 | 50.25 | +0.335% | 42,208 | +14.809% |
| 2025-07-08 | 50.15 | 50.16 | 50.05 | 50.09 | +0.057% | 18,738 | +15.194% |
| 2025-07-07 | 50.28 | 50.28 | 49.91 | 50.06 | -0.445% | 36,343 | +15.260% |
| 2025-07-03 | 50.15 | 50.34 | 50.15 | 50.28 | +0.415% | 61,875 | +14.747% |
| 2025-07-02 | 49.98 | 50.12 | 49.98 | 50.07 | +0.183% | 35,812 | +15.224% |
| 2025-07-01 | 49.99 | 50.08 | 49.88 | 49.98 | -0.099% | 53,006 | +15.435% |
| 2025-06-30 | 50.01 | 50.04 | 49.89 | 50.03 | +0.381% | 108,901 | +15.321% |
| 2025-06-27 | 49.76 | 49.93 | 49.66 | 49.84 | +0.302% | 34,636 | +15.760% |
| 2025-06-26 | 49.65 | 49.76 | 49.60 | 49.69 | +0.404% | 12,705 | +16.110% |
| 2025-06-25 | 49.56 | 49.65 | 49.43 | 49.49 | -0.121% | 1,212,918 | +16.579% |
| 2025-06-24 | 49.43 | 49.63 | 49.34 | 49.55 | +0.855% | 559,813 | +16.438% |
| 2025-06-23 | 48.82 | 49.16 | 48.80 | 49.13 | +0.553% | 15,745 | +17.433% |
| 2025-06-20 | 49.15 | 49.15 | 48.76 | 48.86 | -0.128% | 33,788 | +18.082% |
| 2025-06-18 | 48.95 | 49.08 | 48.88 | 48.92 | +0.067% | 22,910 | +17.931% |
| 2025-06-17 | 49.03 | 49.12 | 48.83 | 48.89 | -0.515% | 17,068 | +18.010% |
| 2025-06-16 | 49.13 | 49.23 | 49.08 | 49.14 | +0.579% | 15,947 | +17.402% |
| 2025-06-13 | 48.87 | 49.13 | 48.73 | 48.86 | -0.752% | 24,264 | +18.082% |
| 2025-06-12 | 49.08 | 49.33 | 49.05 | 49.23 | +0.285% | 40,428 | +17.195% |
| 2025-06-11 | 49.27 | 49.28 | 49.01 | 49.09 | -0.212% | 44,963 | +17.529% |
| 2025-06-10 | 49.07 | 49.21 | 49.00 | 49.19 | +0.336% | 37,369 | +17.279% |
| 2025-06-09 | 49.01 | 49.10 | 48.95 | 49.03 | +0.061% | 36,636 | +17.673% |
| 2025-06-06 | 48.91 | 49.04 | 48.90 | 49.00 | +0.802% | 45,179 | +17.745% |
| 2025-06-05 | 48.89 | 48.97 | 48.53 | 48.61 | -0.530% | 45,973 | +18.690% |
| 2025-06-04 | 48.90 | 48.92 | 48.82 | 48.87 | +0.100% | 72,558 | +18.061% |
| 2025-06-03 | 48.68 | 48.88 | 48.61 | 48.82 | +0.308% | 53,869 | +18.179% |
| 2025-06-02 | 48.48 | 48.67 | 48.30 | 48.67 | +0.351% | 75,864 | +18.543% |
| 2025-05-30 | 48.43 | 48.56 | 48.19 | 48.50 | 0.000% | 172,340 | +18.959% |
| 2025-05-29 | 48.67 | 48.67 | 48.36 | 48.50 | +0.227% | 31,591 | +18.959% |
| 2025-05-28 | 48.60 | 48.60 | 48.34 | 48.39 | -0.247% | 63,635 | +19.229% |
| 2025-05-27 | 48.26 | 48.55 | 48.20 | 48.51 | +1.326% | 59,779 | +18.934% |
| 2025-05-23 | 47.70 | 48.02 | 47.70 | 47.88 | -0.488% | 67,665 | +20.512% |
| 2025-05-22 | 48.11 | 48.29 | 47.70 | 48.11 | +0.021% | 84,774 | +19.923% |
| 2025-05-21 | 48.40 | 48.62 | 48.02 | 48.10 | -1.070% | 166,676 | +19.948% |
| 2025-05-20 | 48.64 | 48.68 | 48.48 | 48.62 | -0.226% | 155,577 | +18.665% |
| 2025-05-19 | 48.38 | 48.75 | 48.37 | 48.73 | +0.021% | 126,946 | +18.397% |
| 2025-05-16 | 48.47 | 48.75 | 48.31 | 48.72 | +0.859% | 220,112 | +18.422% |
| 2025-05-15 | 47.99 | 48.37 | 47.94 | 48.31 | +0.354% | 28,192 | +19.438% |
| 2025-05-14 | 48.13 | 48.21 | 48.02 | 48.13 | +0.048% | 23,985 | +19.861% |
| 2025-05-13 | 47.83 | 48.29 | 47.82 | 48.11 | +0.918% | 10,336 | +19.919% |
| 2025-05-12 | 47.47 | 47.67 | 47.36 | 47.67 | +3.168% | 8,687 | +21.020% |
| 2025-05-09 | 46.41 | 46.41 | 46.17 | 46.21 | -0.224% | 12,317 | +24.854% |
| 2025-05-08 | 46.24 | 46.73 | 46.11 | 46.31 | +0.507% | 9,393 | +24.575% |
| 2025-05-07 | 45.89 | 46.08 | 45.86 | 46.08 | +0.414% | 23,236 | +25.206% |
| 2025-05-06 | 45.80 | 46.14 | 45.80 | 45.89 | -0.649% | 20,031 | +25.725% |
| 2025-05-05 | 46.23 | 46.49 | 46.19 | 46.19 | -0.673% | 8,415 | +24.908% |
| 2025-05-02 | 46.26 | 46.64 | 46.25 | 46.50 | +1.184% | 10,449 | +24.067% |
| 2025-05-01 | 45.98 | 46.26 | 45.96 | 45.96 | +0.567% | 9,155 | +25.536% |
| 2025-04-30 | 44.95 | 45.70 | 44.95 | 45.70 | +0.197% | 9,682 | +26.247% |
| 2025-04-29 | 45.35 | 45.64 | 45.35 | 45.61 | +0.267% | 11,613 | +26.496% |
| 2025-04-28 | 45.44 | 45.50 | 45.10 | 45.49 | -0.069% | 8,071 | +26.834% |
| 2025-04-25 | 45.18 | 45.52 | 45.06 | 45.52 | +0.602% | 21,287 | +26.747% |
| 2025-04-24 | 44.57 | 45.30 | 44.57 | 45.25 | +1.406% | 9,134 | +27.510% |
| 2025-04-23 | 45.08 | 45.08 | 44.60 | 44.62 | +0.995% | 11,926 | +29.303% |
| 2025-04-22 | 43.78 | 44.23 | 43.78 | 44.18 | +1.384% | 18,352 | +30.590% |
| 2025-04-21 | 43.96 | 43.96 | 43.33 | 43.58 | -1.265% | 10,330 | +32.396% |
| 2025-04-17 | 44.18 | 44.33 | 44.14 | 44.14 | +0.047% | 11,523 | +30.721% |
| 2025-04-16 | 44.37 | 44.62 | 43.81 | 44.12 | -1.496% | 9,430 | +30.783% |
| 2025-04-15 | 44.98 | 45.11 | 44.72 | 44.79 | -0.322% | 4,499 | +28.826% |
| 2025-04-14 | 45.16 | 45.16 | 44.66 | 44.93 | 0.000% | 7,781 | +28.411% |