FNOV
FT Vest U.S. Equity Buffer ETF - November
stockBATSETF
At CloseOct 2, 2026 12:32:51 PM EDT
60.35USD+0.251%(+0.15)6,330
FNOV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 60.40 | 60.45 | 60.35 | 60.41 | +0.343% | 6,330 | 0.000% |
| 2026-10-01 | 60.12 | 60.21 | 59.99 | 60.20 | +0.065% | 11,564 | +0.343% |
| 2026-09-30 | 60.23 | 60.39 | 60.16 | 60.16 | -0.011% | 10,603 | +0.408% |
| 2026-09-29 | 60.21 | 60.24 | 60.09 | 60.17 | -0.089% | 11,357 | +0.397% |
| 2026-09-28 | 60.27 | 60.32 | 60.10 | 60.22 | -0.270% | 8,735 | +0.307% |
| 2026-09-25 | 60.33 | 60.44 | 60.23 | 60.38 | +0.338% | 10,778 | +0.037% |
| 2026-09-24 | 60.18 | 60.27 | 60.05 | 60.18 | -0.017% | 11,237 | +0.375% |
| 2026-09-23 | 60.54 | 60.54 | 60.16 | 60.19 | -0.364% | 7,641 | +0.358% |
| 2026-09-22 | 60.36 | 60.47 | 60.32 | 60.41 | +0.149% | 10,362 | -0.007% |
| 2026-09-21 | 60.25 | 60.37 | 60.18 | 60.32 | +0.584% | 17,131 | +0.142% |
| 2026-09-18 | 59.94 | 60.00 | 59.85 | 59.97 | +0.100% | 27,384 | +0.726% |
| 2026-09-17 | 59.89 | 59.97 | 59.88 | 59.91 | +0.638% | 9,035 | +0.827% |
| 2026-09-16 | 59.86 | 59.86 | 59.43 | 59.53 | -0.235% | 15,239 | +1.471% |
| 2026-09-15 | 59.77 | 59.77 | 59.65 | 59.67 | -0.239% | 5,995 | +1.233% |
| 2026-09-14 | 59.79 | 59.92 | 59.79 | 59.81 | -0.245% | 6,397 | +0.990% |
| 2026-09-11 | 59.89 | 59.98 | 59.85 | 59.96 | +0.562% | 19,643 | +0.743% |
| 2026-09-10 | 59.66 | 59.72 | 59.57 | 59.63 | -0.293% | 7,778 | +1.309% |
| 2026-09-09 | 59.89 | 59.89 | 59.76 | 59.80 | -0.199% | 9,653 | +1.012% |
| 2026-09-08 | 59.97 | 60.20 | 59.90 | 59.92 | -0.267% | 5,721 | +0.811% |
| 2026-09-04 | 60.30 | 60.30 | 59.99 | 60.08 | -0.050% | 9,970 | +0.542% |
| 2026-09-03 | 59.99 | 60.13 | 59.93 | 60.11 | +0.432% | 6,579 | +0.492% |
| 2026-09-02 | 59.70 | 59.88 | 59.70 | 59.85 | +0.289% | 6,972 | +0.926% |
| 2026-09-01 | 59.80 | 59.81 | 59.65 | 59.68 | -0.386% | 14,782 | +1.218% |
| 2026-08-31 | 59.82 | 59.91 | 59.80 | 59.91 | +0.019% | 5,089 | +0.827% |
| 2026-08-28 | 59.96 | 60.08 | 59.88 | 59.90 | -0.052% | 8,322 | +0.847% |
| 2026-08-27 | 59.93 | 59.95 | 59.85 | 59.93 | +0.335% | 15,872 | +0.794% |
| 2026-08-26 | 59.74 | 59.78 | 59.69 | 59.73 | +0.044% | 28,562 | +1.131% |
| 2026-08-25 | 59.83 | 59.83 | 59.67 | 59.70 | +0.106% | 13,694 | +1.176% |
| 2026-08-24 | 59.58 | 59.71 | 59.58 | 59.64 | -0.093% | 8,727 | +1.284% |
| 2026-08-21 | 59.66 | 59.75 | 59.66 | 59.70 | +0.283% | 6,636 | +1.189% |
| 2026-08-20 | 59.76 | 59.76 | 59.53 | 59.53 | -0.309% | 67,747 | +1.476% |
| 2026-08-19 | 59.90 | 59.90 | 59.69 | 59.71 | +0.045% | 15,152 | +1.162% |
| 2026-08-18 | 59.61 | 59.75 | 59.61 | 59.68 | -0.176% | 8,835 | +1.207% |
| 2026-08-17 | 59.81 | 59.87 | 59.75 | 59.79 | -0.125% | 7,967 | +1.029% |
| 2026-08-14 | 59.84 | 59.88 | 59.80 | 59.87 | +0.042% | 5,627 | +0.903% |
| 2026-08-13 | 59.86 | 59.89 | 59.77 | 59.84 | +0.184% | 9,058 | +0.945% |
| 2026-08-12 | 59.67 | 59.77 | 59.67 | 59.73 | +0.176% | 3,930 | +1.131% |
| 2026-08-11 | 59.64 | 59.66 | 59.58 | 59.62 | -0.076% | 24,108 | +1.309% |
| 2026-08-10 | 59.77 | 59.77 | 59.63 | 59.67 | +0.008% | 6,747 | +1.233% |
| 2026-08-07 | 59.57 | 59.67 | 59.57 | 59.66 | +0.294% | 6,081 | +1.241% |
| 2026-08-06 | 59.52 | 59.60 | 59.49 | 59.49 | -0.114% | 46,824 | +1.539% |
| 2026-08-05 | 59.55 | 59.64 | 59.54 | 59.56 | +0.030% | 15,610 | +1.423% |
| 2026-08-04 | 59.39 | 59.65 | 59.31 | 59.54 | +0.500% | 9,130 | +1.454% |
| 2026-08-03 | 59.00 | 59.24 | 59.00 | 59.24 | +0.612% | 10,952 | +1.961% |
| 2026-07-31 | 58.66 | 58.90 | 58.44 | 58.88 | +0.456% | 8,906 | +2.585% |
| 2026-07-30 | 58.43 | 58.62 | 58.30 | 58.62 | +0.936% | 12,271 | +3.052% |
| 2026-07-29 | 58.63 | 58.64 | 58.07 | 58.07 | -0.874% | 12,766 | +4.017% |
| 2026-07-28 | 58.39 | 58.66 | 58.39 | 58.58 | +0.231% | 13,232 | +3.108% |
| 2026-07-27 | 58.60 | 58.60 | 58.38 | 58.45 | +0.075% | 5,165 | +3.346% |
| 2026-07-24 | 58.43 | 58.63 | 58.35 | 58.41 | +0.113% | 7,607 | +3.423% |
| 2026-07-23 | 58.30 | 58.44 | 58.24 | 58.34 | -0.666% | 23,742 | +3.540% |
| 2026-07-22 | 58.64 | 58.80 | 58.64 | 58.73 | +0.019% | 6,949 | +2.851% |
| 2026-07-21 | 58.67 | 58.78 | 58.67 | 58.72 | +0.398% | 9,479 | +2.870% |
| 2026-07-20 | 58.75 | 58.75 | 58.49 | 58.49 | -0.055% | 9,764 | +3.279% |
| 2026-07-17 | 58.36 | 58.67 | 58.36 | 58.52 | -0.420% | 13,176 | +3.223% |
| 2026-07-16 | 58.77 | 58.96 | 58.69 | 58.77 | -0.210% | 7,360 | +2.789% |
| 2026-07-15 | 58.96 | 58.96 | 58.77 | 58.89 | +0.162% | 9,385 | +2.573% |
| 2026-07-14 | 58.69 | 58.81 | 58.69 | 58.80 | +0.230% | 7,855 | +2.739% |
| 2026-07-13 | 58.81 | 58.81 | 58.62 | 58.66 | -0.306% | 3,055 | +2.976% |
| 2026-07-10 | 58.85 | 58.85 | 58.70 | 58.84 | +0.247% | 3,179 | +2.661% |
| 2026-07-09 | 58.61 | 58.72 | 58.55 | 58.70 | +0.385% | 12,977 | +2.914% |
| 2026-07-08 | 58.43 | 58.47 | 58.25 | 58.47 | -0.119% | 5,810 | +3.310% |
| 2026-07-07 | 58.53 | 58.65 | 58.48 | 58.54 | -0.272% | 6,677 | +3.187% |
| 2026-07-06 | 58.54 | 58.75 | 58.54 | 58.70 | +0.479% | 6,970 | +2.906% |
| 2026-07-02 | 58.57 | 58.60 | 58.28 | 58.42 | -0.036% | 7,968 | +3.398% |
| 2026-07-01 | 58.44 | 58.58 | 58.40 | 58.44 | -0.083% | 8,642 | +3.361% |
| 2026-06-30 | 58.16 | 58.49 | 58.16 | 58.49 | +0.481% | 9,486 | +3.275% |
| 2026-06-29 | 58.00 | 58.21 | 57.96 | 58.21 | +1.120% | 14,124 | +3.772% |
| 2026-06-26 | 57.74 | 57.99 | 57.56 | 57.56 | -0.460% | 37,794 | +4.934% |
| 2026-06-25 | 58.07 | 58.15 | 57.77 | 57.83 | +0.001% | 30,497 | +4.452% |
| 2026-06-24 | 58.08 | 58.09 | 57.78 | 57.83 | -0.211% | 596,607 | +4.454% |
| 2026-06-23 | 58.00 | 58.64 | 57.66 | 57.95 | -0.648% | 655,275 | +4.234% |
| 2026-06-22 | 58.55 | 58.55 | 58.22 | 58.33 | -0.086% | 15,379 | +3.559% |
| 2026-06-18 | 58.56 | 58.56 | 58.29 | 58.38 | +0.673% | 51,050 | +3.470% |
| 2026-06-17 | 58.47 | 58.47 | 57.99 | 57.99 | -0.752% | 13,200 | +4.165% |
| 2026-06-16 | 58.48 | 58.48 | 58.42 | 58.43 | -0.052% | 6,283 | +3.382% |
| 2026-06-15 | 58.47 | 58.51 | 58.39 | 58.46 | +0.805% | 8,406 | +3.328% |
| 2026-06-12 | 57.97 | 57.99 | 57.84 | 57.99 | +0.319% | 9,294 | +4.159% |
| 2026-06-11 | 57.40 | 57.81 | 57.30 | 57.81 | +0.772% | 11,977 | +4.492% |
| 2026-06-10 | 57.69 | 57.78 | 57.31 | 57.37 | -0.711% | 8,840 | +5.298% |
| 2026-06-09 | 58.03 | 58.17 | 57.19 | 57.78 | -0.210% | 19,060 | +4.550% |
| 2026-06-08 | 58.01 | 58.09 | 57.90 | 57.90 | +0.074% | 8,230 | +4.330% |
| 2026-06-05 | 58.27 | 58.31 | 57.78 | 57.86 | -1.043% | 24,835 | +4.408% |
| 2026-06-04 | 58.33 | 58.50 | 58.25 | 58.47 | +0.177% | 5,656 | +3.319% |
| 2026-06-03 | 58.48 | 58.48 | 58.32 | 58.36 | -0.193% | 14,858 | +3.501% |
| 2026-06-02 | 58.38 | 58.48 | 58.38 | 58.48 | +0.041% | 18,050 | +3.301% |
| 2026-06-01 | 58.39 | 58.52 | 58.36 | 58.45 | +0.088% | 16,353 | +3.343% |
| 2026-05-29 | 58.49 | 58.49 | 58.33 | 58.40 | +0.129% | 28,672 | +3.434% |
| 2026-05-28 | 58.14 | 58.37 | 58.14 | 58.33 | +0.266% | 7,461 | +3.567% |
| 2026-05-27 | 58.16 | 58.22 | 58.12 | 58.17 | +0.026% | 8,145 | +3.843% |
| 2026-05-26 | 58.31 | 58.31 | 58.09 | 58.15 | +0.284% | 8,768 | +3.870% |
| 2026-05-22 | 57.96 | 58.07 | 57.94 | 57.99 | +0.121% | 9,104 | +4.165% |
| 2026-05-21 | 57.72 | 57.94 | 57.68 | 57.92 | +0.260% | 7,049 | +4.291% |
| 2026-05-20 | 57.70 | 57.80 | 57.65 | 57.77 | +0.419% | 60,830 | +4.562% |
| 2026-05-19 | 57.63 | 57.66 | 57.50 | 57.53 | -0.295% | 21,925 | +5.000% |
| 2026-05-18 | 57.77 | 57.77 | 57.53 | 57.70 | +0.060% | 14,330 | +4.690% |
| 2026-05-15 | 57.71 | 57.81 | 57.65 | 57.66 | -0.354% | 16,991 | +4.752% |
| 2026-05-14 | 57.81 | 57.94 | 57.74 | 57.87 | +0.243% | 13,218 | +4.381% |
| 2026-05-13 | 57.59 | 57.77 | 57.59 | 57.73 | +0.182% | 12,643 | +4.635% |
| 2026-05-12 | 57.65 | 57.65 | 57.41 | 57.62 | -0.026% | 16,359 | +4.825% |
| 2026-05-11 | 57.68 | 57.71 | 57.62 | 57.64 | +0.051% | 9,551 | +4.798% |
| 2026-05-08 | 57.62 | 57.66 | 57.49 | 57.61 | +0.324% | 18,406 | +4.852% |
| 2026-05-07 | 57.63 | 57.63 | 57.36 | 57.42 | -0.184% | 10,471 | +5.192% |
| 2026-05-06 | 57.47 | 57.53 | 57.37 | 57.53 | +0.671% | 7,195 | +4.998% |
| 2026-05-05 | 57.15 | 57.21 | 57.15 | 57.15 | +0.389% | 4,498 | +5.703% |
| 2026-05-04 | 56.95 | 57.15 | 56.82 | 56.92 | -0.298% | 27,532 | +6.114% |
| 2026-05-01 | 57.12 | 57.28 | 57.06 | 57.09 | +0.166% | 16,086 | +5.798% |
| 2026-04-30 | 56.71 | 57.01 | 56.60 | 57.00 | +0.699% | 13,879 | +5.974% |
| 2026-04-29 | 56.61 | 56.64 | 56.52 | 56.60 | -0.150% | 9,396 | +6.714% |
| 2026-04-28 | 56.65 | 56.70 | 56.51 | 56.69 | -0.103% | 13,055 | +6.554% |
| 2026-04-27 | 56.67 | 56.75 | 56.67 | 56.75 | +0.033% | 7,809 | +6.444% |
| 2026-04-24 | 56.52 | 56.73 | 56.52 | 56.73 | +0.475% | 11,615 | +6.479% |
| 2026-04-23 | 56.46 | 56.63 | 56.28 | 56.46 | -0.191% | 10,021 | +6.984% |
| 2026-04-22 | 56.51 | 56.57 | 56.47 | 56.57 | +0.542% | 30,505 | +6.780% |
| 2026-04-21 | 56.54 | 56.55 | 56.26 | 56.27 | -0.310% | 8,513 | +7.359% |
| 2026-04-20 | 56.56 | 56.56 | 56.38 | 56.44 | -0.124% | 10,663 | +7.026% |
| 2026-04-17 | 56.33 | 56.64 | 56.33 | 56.51 | +0.641% | 8,266 | +6.893% |
| 2026-04-16 | 56.01 | 56.22 | 56.01 | 56.15 | +0.139% | 6,244 | +7.579% |
| 2026-04-15 | 55.93 | 56.11 | 55.88 | 56.07 | +0.441% | 10,268 | +7.729% |
| 2026-04-14 | 55.61 | 55.85 | 55.61 | 55.83 | +0.710% | 12,057 | +8.204% |
| 2026-04-13 | 55.01 | 55.43 | 55.01 | 55.43 | +0.689% | 7,513 | +8.972% |
| 2026-04-10 | 55.14 | 55.17 | 55.02 | 55.05 | -0.126% | 6,437 | +9.723% |
| 2026-04-09 | 54.83 | 55.17 | 54.80 | 55.12 | +0.569% | 8,537 | +9.585% |
| 2026-04-08 | 54.97 | 54.97 | 54.69 | 54.81 | +1.688% | 11,540 | +10.209% |
| 2026-04-07 | 53.56 | 53.90 | 53.54 | 53.90 | +0.037% | 42,637 | +12.070% |
| 2026-04-06 | 53.70 | 53.98 | 53.70 | 53.88 | +0.188% | 6,800 | +12.111% |
| 2026-04-02 | 53.40 | 53.80 | 53.40 | 53.78 | +0.143% | 15,714 | +12.322% |
| 2026-04-01 | 53.66 | 53.92 | 53.61 | 53.70 | +0.574% | 15,093 | +12.482% |
| 2026-03-31 | 52.68 | 53.40 | 52.68 | 53.40 | +2.014% | 16,149 | +13.128% |
| 2026-03-30 | 52.72 | 52.73 | 52.25 | 52.34 | -0.182% | 23,025 | +15.407% |
| 2026-03-27 | 52.74 | 52.84 | 52.40 | 52.44 | -1.286% | 11,982 | +15.196% |
| 2026-03-26 | 53.37 | 53.61 | 53.03 | 53.12 | -1.301% | 18,857 | +13.715% |
| 2026-03-25 | 53.77 | 53.93 | 53.61 | 53.82 | +0.561% | 66,360 | +12.236% |
| 2026-03-24 | 53.36 | 53.67 | 53.36 | 53.52 | -0.298% | 56,495 | +12.865% |
| 2026-03-23 | 54.00 | 54.00 | 53.59 | 53.68 | +0.770% | 7,024 | +12.529% |
| 2026-03-20 | 53.64 | 53.64 | 53.09 | 53.27 | -0.893% | 16,995 | +13.395% |
| 2026-03-19 | 53.59 | 53.77 | 53.50 | 53.75 | -0.232% | 9,299 | +12.382% |
| 2026-03-18 | 54.18 | 54.34 | 53.87 | 53.87 | -0.895% | 13,414 | +12.122% |
| 2026-03-17 | 54.54 | 54.59 | 54.33 | 54.36 | +0.185% | 11,489 | +11.119% |
| 2026-03-16 | 54.31 | 54.39 | 54.16 | 54.26 | +0.751% | 10,880 | +11.325% |
| 2026-03-13 | 54.19 | 54.25 | 53.84 | 53.86 | -0.340% | 8,483 | +12.161% |
| 2026-03-12 | 54.26 | 54.35 | 54.04 | 54.04 | -1.008% | 24,036 | +11.779% |
| 2026-03-11 | 54.77 | 54.77 | 54.50 | 54.59 | -0.037% | 8,029 | +10.653% |
| 2026-03-10 | 54.65 | 55.05 | 54.61 | 54.61 | -0.329% | 12,603 | +10.613% |
| 2026-03-09 | 54.06 | 54.79 | 53.87 | 54.79 | +0.661% | 16,653 | +10.249% |
| 2026-03-06 | 54.36 | 54.62 | 54.34 | 54.43 | -0.784% | 11,406 | +10.978% |
| 2026-03-05 | 54.88 | 55.08 | 54.63 | 54.86 | -0.562% | 11,296 | +10.108% |
| 2026-03-04 | 55.12 | 55.19 | 55.09 | 55.17 | +0.675% | 7,225 | +9.490% |
| 2026-03-03 | 54.45 | 54.94 | 54.20 | 54.80 | -0.689% | 10,630 | +10.229% |
| 2026-03-02 | 54.85 | 55.29 | 54.84 | 55.18 | +0.109% | 17,002 | +9.470% |
| 2026-02-27 | 55.04 | 55.17 | 55.00 | 55.12 | -0.344% | 18,502 | +9.589% |
| 2026-02-26 | 55.41 | 55.41 | 55.09 | 55.31 | -0.216% | 14,386 | +9.213% |
| 2026-02-25 | 55.36 | 55.51 | 55.34 | 55.43 | +0.508% | 73,099 | +8.976% |
| 2026-02-24 | 54.86 | 55.21 | 54.86 | 55.15 | +0.428% | 18,446 | +9.529% |
| 2026-02-23 | 55.23 | 55.30 | 54.79 | 54.91 | -0.714% | 75,215 | +9.998% |
| 2026-02-20 | 55.01 | 55.33 | 55.01 | 55.31 | +0.454% | 16,368 | +9.213% |
| 2026-02-19 | 54.92 | 55.08 | 54.89 | 55.06 | -0.127% | 23,113 | +9.708% |
| 2026-02-18 | 54.98 | 55.29 | 54.98 | 55.13 | +0.291% | 12,033 | +9.569% |
| 2026-02-17 | 54.70 | 55.08 | 54.56 | 54.97 | +0.164% | 12,896 | +9.888% |
| 2026-02-13 | 54.78 | 55.09 | 54.72 | 54.88 | -0.018% | 12,978 | +10.068% |
| 2026-02-12 | 55.44 | 55.45 | 54.83 | 54.89 | -0.956% | 11,922 | +10.048% |
| 2026-02-11 | 55.49 | 55.67 | 55.25 | 55.42 | +0.099% | 9,714 | +8.996% |
| 2026-02-10 | 55.51 | 55.59 | 55.37 | 55.37 | -0.261% | 13,931 | +9.104% |
| 2026-02-09 | 55.20 | 55.57 | 55.20 | 55.51 | +0.284% | 9,731 | +8.819% |
| 2026-02-06 | 54.93 | 55.35 | 54.93 | 55.35 | +1.323% | 11,966 | +9.128% |
| 2026-02-05 | 54.88 | 54.88 | 54.59 | 54.63 | -0.763% | 13,149 | +10.572% |
| 2026-02-04 | 55.23 | 55.28 | 54.83 | 55.05 | -0.336% | 26,051 | +9.728% |
| 2026-02-03 | 55.42 | 55.42 | 54.94 | 55.24 | -0.434% | 20,993 | +9.360% |
| 2026-02-02 | 55.49 | 55.61 | 55.45 | 55.48 | +0.373% | 8,526 | +8.885% |
| 2026-01-30 | 55.25 | 55.44 | 55.19 | 55.27 | -0.396% | 16,345 | +9.292% |
| 2026-01-29 | 55.47 | 55.49 | 54.99 | 55.49 | +0.090% | 13,182 | +8.858% |
| 2026-01-28 | 55.49 | 55.55 | 55.42 | 55.44 | -0.081% | 11,312 | +8.957% |
| 2026-01-27 | 55.46 | 55.53 | 55.44 | 55.48 | +0.179% | 12,619 | +8.868% |
| 2026-01-26 | 55.37 | 55.45 | 55.37 | 55.39 | +0.300% | 5,695 | +9.064% |
| 2026-01-23 | 55.13 | 55.30 | 55.13 | 55.22 | +0.091% | 10,212 | +9.390% |
| 2026-01-22 | 55.29 | 55.31 | 55.12 | 55.17 | +0.309% | 88,594 | +9.490% |
| 2026-01-21 | 54.86 | 55.15 | 54.67 | 55.00 | +0.714% | 14,645 | +9.828% |
| 2026-01-20 | 54.73 | 54.95 | 54.59 | 54.61 | -1.283% | 19,383 | +10.613% |
| 2026-01-16 | 55.37 | 55.42 | 55.25 | 55.32 | -0.108% | 37,782 | +9.193% |
| 2026-01-15 | 55.50 | 55.50 | 55.31 | 55.38 | +0.317% | 17,413 | +9.075% |
| 2026-01-14 | 55.28 | 55.28 | 55.05 | 55.20 | -0.250% | 16,080 | +9.421% |
| 2026-01-13 | 55.47 | 55.50 | 55.30 | 55.34 | -0.229% | 16,225 | +9.147% |
| 2026-01-12 | 55.16 | 55.49 | 55.16 | 55.47 | +0.119% | 18,829 | +8.898% |
| 2026-01-09 | 55.25 | 55.45 | 55.19 | 55.40 | +0.388% | 11,033 | +9.027% |
| 2026-01-08 | 55.14 | 55.21 | 55.09 | 55.19 | +0.036% | 25,631 | +9.450% |
| 2026-01-07 | 55.31 | 55.33 | 55.16 | 55.17 | -0.145% | 8,105 | +9.490% |
| 2026-01-06 | 55.01 | 55.27 | 55.01 | 55.25 | +0.363% | 22,925 | +9.331% |
| 2026-01-05 | 54.98 | 55.15 | 54.98 | 55.05 | +0.237% | 11,104 | +9.728% |
| 2026-01-02 | 54.87 | 54.92 | 54.68 | 54.92 | +0.164% | 102,479 | +9.988% |
| 2025-12-31 | 55.12 | 55.12 | 54.81 | 54.83 | -0.418% | 13,476 | +10.169% |
| 2025-12-30 | 55.10 | 55.13 | 55.02 | 55.06 | -0.073% | 16,189 | +9.708% |
| 2025-12-29 | 55.08 | 55.10 | 54.97 | 55.10 | -0.109% | 14,332 | +9.629% |
| 2025-12-26 | 55.19 | 55.19 | 55.09 | 55.16 | -0.018% | 44,462 | +9.510% |
| 2025-12-24 | 55.03 | 55.21 | 55.03 | 55.17 | +0.156% | 870,381 | +9.490% |
| 2025-12-23 | 54.95 | 55.11 | 54.90 | 55.08 | +0.253% | 698,404 | +9.661% |
| 2025-12-22 | 54.86 | 54.99 | 54.84 | 54.94 | +0.437% | 31,548 | +9.939% |
| 2025-12-19 | 54.38 | 54.72 | 54.38 | 54.71 | +0.581% | 40,383 | +10.418% |
| 2025-12-18 | 54.32 | 54.52 | 54.29 | 54.39 | +0.517% | 26,780 | +11.060% |
| 2025-12-17 | 54.38 | 54.38 | 54.10 | 54.11 | -0.661% | 10,002 | +11.635% |
| 2025-12-16 | 54.48 | 54.54 | 54.27 | 54.47 | -0.165% | 35,263 | +10.897% |
| 2025-12-15 | 54.74 | 54.74 | 54.50 | 54.56 | -0.035% | 18,944 | +10.714% |
| 2025-12-12 | 54.88 | 54.88 | 54.41 | 54.58 | -0.536% | 20,593 | +10.675% |
| 2025-12-11 | 54.72 | 54.90 | 54.59 | 54.87 | +0.115% | 24,231 | +10.082% |
| 2025-12-10 | 54.55 | 54.89 | 54.51 | 54.81 | +0.385% | 26,563 | +10.209% |
| 2025-12-09 | 54.59 | 54.69 | 54.57 | 54.60 | -0.055% | 35,571 | +10.633% |
| 2025-12-08 | 54.76 | 54.76 | 54.51 | 54.63 | -0.146% | 26,593 | +10.572% |
| 2025-12-05 | 54.70 | 54.81 | 54.66 | 54.71 | +0.110% | 27,551 | +10.410% |
| 2025-12-04 | 54.59 | 54.65 | 54.48 | 54.65 | +0.110% | 37,100 | +10.532% |
| 2025-12-03 | 54.45 | 54.65 | 54.39 | 54.59 | +0.147% | 24,743 | +10.653% |
| 2025-12-02 | 54.53 | 54.58 | 54.37 | 54.51 | +0.202% | 265,102 | +10.815% |
| 2025-12-01 | 54.36 | 54.57 | 54.36 | 54.40 | -0.196% | 135,600 | +11.040% |
| 2025-11-28 | 54.42 | 54.52 | 54.41 | 54.51 | +0.252% | 21,910 | +10.822% |
| 2025-11-26 | 54.27 | 54.47 | 54.21 | 54.37 | +0.462% | 306,010 | +11.101% |
| 2025-11-25 | 53.82 | 54.17 | 53.62 | 54.12 | +0.613% | 166,989 | +11.614% |
| 2025-11-24 | 53.48 | 53.89 | 53.45 | 53.79 | +0.919% | 201,830 | +12.299% |
| 2025-11-21 | 52.98 | 53.72 | 52.58 | 53.30 | +1.004% | 367,918 | +13.331% |
| 2025-11-20 | 54.00 | 54.08 | 52.70 | 52.77 | -1.198% | 114,593 | +14.469% |
| 2025-11-19 | 53.38 | 53.60 | 53.22 | 53.41 | +0.414% | 50,922 | +13.098% |
| 2025-11-18 | 53.24 | 53.45 | 52.91 | 53.19 | -0.499% | 42,930 | +13.566% |
| 2025-11-17 | 53.68 | 53.77 | 53.28 | 53.46 | -0.471% | 28,836 | +12.999% |
| 2025-11-14 | 53.29 | 53.82 | 53.29 | 53.71 | +0.177% | 35,825 | +12.466% |
| 2025-11-13 | 53.83 | 53.84 | 53.54 | 53.62 | -0.547% | 24,367 | +12.665% |
| 2025-11-12 | 53.91 | 53.99 | 53.86 | 53.91 | +0.019% | 29,333 | +12.049% |
| 2025-11-11 | 53.93 | 53.94 | 53.82 | 53.90 | +0.149% | 11,756 | +12.070% |
| 2025-11-10 | 53.82 | 53.91 | 53.72 | 53.82 | +0.711% | 14,533 | +12.236% |
| 2025-11-07 | 53.43 | 53.44 | 53.01 | 53.44 | +0.169% | 14,797 | +13.034% |
| 2025-11-06 | 53.72 | 53.72 | 53.35 | 53.35 | -0.504% | 12,171 | +13.225% |
| 2025-11-05 | 53.69 | 53.74 | 53.61 | 53.62 | +0.112% | 7,036 | +12.655% |
| 2025-11-04 | 53.46 | 53.64 | 53.46 | 53.56 | -0.224% | 13,145 | +12.781% |
| 2025-11-03 | 53.77 | 53.77 | 53.64 | 53.68 | +0.112% | 14,953 | +12.529% |
| 2025-10-31 | 53.75 | 53.75 | 53.57 | 53.62 | +0.149% | 23,202 | +12.655% |
| 2025-10-30 | 53.63 | 53.68 | 53.54 | 53.54 | -0.242% | 24,009 | +12.823% |
| 2025-10-29 | 53.70 | 53.98 | 53.60 | 53.67 | -0.019% | 20,760 | +12.550% |
| 2025-10-28 | 53.71 | 53.75 | 53.65 | 53.68 | -0.019% | 14,300 | +12.529% |
| 2025-10-27 | 53.67 | 53.69 | 53.63 | 53.69 | +0.339% | 6,472 | +12.508% |
| 2025-10-24 | 53.49 | 53.55 | 53.48 | 53.51 | +0.448% | 6,161 | +12.890% |
| 2025-10-23 | 53.20 | 53.35 | 53.20 | 53.27 | +0.301% | 6,068 | +13.395% |
| 2025-10-22 | 53.23 | 53.25 | 52.94 | 53.11 | -0.244% | 8,090 | +13.737% |
| 2025-10-21 | 53.20 | 53.30 | 53.17 | 53.24 | -0.113% | 9,915 | +13.459% |
| 2025-10-20 | 53.10 | 53.30 | 53.10 | 53.30 | +0.851% | 4,175 | +13.331% |
| 2025-10-17 | 52.57 | 52.95 | 52.57 | 52.85 | +0.456% | 7,107 | +14.296% |
| 2025-10-16 | 52.94 | 53.02 | 52.56 | 52.61 | -0.520% | 21,223 | +14.818% |
| 2025-10-15 | 52.97 | 53.10 | 52.64 | 52.88 | +0.180% | 12,393 | +14.220% |
| 2025-10-14 | 52.55 | 52.95 | 52.37 | 52.79 | -0.108% | 16,596 | +14.426% |
| 2025-10-13 | 52.77 | 52.87 | 52.75 | 52.85 | +0.905% | 9,851 | +14.303% |
| 2025-10-10 | 53.21 | 53.21 | 52.37 | 52.37 | -1.387% | 7,846 | +15.338% |
| 2025-10-09 | 53.11 | 53.16 | 53.07 | 53.11 | -0.189% | 4,842 | +13.738% |
| 2025-10-08 | 53.12 | 53.24 | 53.10 | 53.21 | +0.302% | 7,915 | +13.523% |
| 2025-10-07 | 53.08 | 53.12 | 52.98 | 53.05 | -0.061% | 43,616 | +13.865% |
| 2025-10-06 | 53.03 | 53.20 | 53.03 | 53.08 | +0.193% | 11,490 | +13.796% |
| 2025-10-03 | 53.05 | 53.09 | 52.97 | 52.98 | -0.075% | 11,032 | +14.016% |
| 2025-10-02 | 52.98 | 53.02 | 52.90 | 53.02 | +0.118% | 19,227 | +13.930% |
| 2025-10-01 | 52.80 | 52.99 | 52.79 | 52.96 | +0.127% | 15,866 | +14.064% |
| 2025-09-30 | 52.74 | 52.89 | 52.73 | 52.89 | +0.265% | 14,211 | +14.210% |
| 2025-09-29 | 52.83 | 52.83 | 52.72 | 52.75 | +0.077% | 50,419 | +14.513% |
| 2025-09-26 | 52.54 | 52.71 | 52.54 | 52.71 | +0.437% | 3,707 | +14.601% |
| 2025-09-25 | 52.50 | 52.53 | 52.39 | 52.48 | -0.285% | 9,618 | +15.102% |
| 2025-09-24 | 52.71 | 52.71 | 52.54 | 52.63 | -0.033% | 688,231 | +14.774% |
| 2025-09-23 | 52.81 | 52.81 | 52.60 | 52.65 | -0.327% | 697,223 | +14.736% |
| 2025-09-22 | 52.71 | 52.82 | 52.71 | 52.82 | +0.190% | 59,898 | +14.361% |
| 2025-09-19 | 52.73 | 52.82 | 52.65 | 52.72 | +0.257% | 13,902 | +14.578% |
| 2025-09-18 | 52.57 | 52.65 | 52.54 | 52.59 | +0.210% | 16,170 | +14.872% |
| 2025-09-17 | 52.47 | 52.54 | 52.26 | 52.48 | +0.048% | 20,364 | +15.113% |
| 2025-09-16 | 52.51 | 52.55 | 52.44 | 52.45 | -0.123% | 20,588 | +15.168% |
| 2025-09-15 | 52.55 | 52.55 | 52.48 | 52.51 | +0.081% | 12,142 | +15.026% |
| 2025-09-12 | 52.39 | 52.48 | 52.39 | 52.47 | -0.034% | 42,370 | +15.119% |
| 2025-09-11 | 52.35 | 52.49 | 52.35 | 52.49 | +0.749% | 17,350 | +15.080% |
| 2025-09-10 | 52.27 | 52.31 | 52.10 | 52.10 | -0.047% | 74,966 | +15.941% |
| 2025-09-09 | 52.08 | 52.12 | 51.98 | 52.12 | +0.124% | 35,240 | +15.887% |
| 2025-09-08 | 52.09 | 52.09 | 51.95 | 52.06 | +0.314% | 31,751 | +16.031% |
| 2025-09-05 | 52.09 | 52.13 | 51.72 | 51.90 | -0.139% | 61,876 | +16.395% |
| 2025-09-04 | 51.81 | 51.97 | 51.75 | 51.97 | +0.490% | 54,037 | +16.233% |
| 2025-09-03 | 51.79 | 51.79 | 51.56 | 51.72 | +0.289% | 51,219 | +16.803% |
| 2025-09-02 | 51.36 | 51.58 | 51.29 | 51.57 | -0.364% | 11,769 | +17.141% |
| 2025-08-29 | 51.79 | 51.79 | 51.67 | 51.75 | -0.357% | 11,701 | +16.715% |
| 2025-08-28 | 51.84 | 51.97 | 51.82 | 51.94 | +0.146% | 16,073 | +16.299% |
| 2025-08-27 | 51.80 | 51.88 | 51.77 | 51.86 | +0.216% | 5,635 | +16.468% |
| 2025-08-26 | 51.58 | 51.75 | 51.58 | 51.75 | +0.212% | 8,281 | +16.719% |
| 2025-08-25 | 51.69 | 51.80 | 51.64 | 51.64 | -0.188% | 5,540 | +16.967% |
| 2025-08-22 | 51.73 | 51.80 | 51.72 | 51.74 | +1.056% | 5,751 | +16.747% |
| 2025-08-21 | 51.22 | 51.34 | 51.16 | 51.20 | -0.408% | 22,591 | +17.979% |
| 2025-08-20 | 51.14 | 51.41 | 51.14 | 51.41 | +0.019% | 26,000 | +17.498% |
| 2025-08-19 | 51.58 | 51.64 | 51.37 | 51.40 | -0.368% | 8,381 | +17.520% |
| 2025-08-18 | 51.67 | 51.67 | 51.55 | 51.59 | +0.019% | 10,565 | +17.088% |
| 2025-08-15 | 51.65 | 51.66 | 51.56 | 51.58 | -0.232% | 18,608 | +17.110% |
| 2025-08-14 | 51.57 | 51.74 | 51.57 | 51.70 | +0.094% | 38,112 | +16.838% |
| 2025-08-13 | 51.63 | 51.80 | 51.55 | 51.65 | +0.247% | 35,578 | +16.948% |
| 2025-08-12 | 51.36 | 51.53 | 51.26 | 51.52 | +0.703% | 44,239 | +17.237% |
| 2025-08-11 | 51.26 | 51.32 | 51.16 | 51.16 | -0.147% | 10,649 | +18.061% |
| 2025-08-08 | 51.03 | 51.31 | 51.03 | 51.24 | +0.530% | 112,795 | +17.887% |
| 2025-08-07 | 51.25 | 51.25 | 50.82 | 50.97 | -0.149% | 69,775 | +18.512% |
| 2025-08-06 | 50.84 | 51.07 | 50.80 | 51.05 | +0.494% | 65,901 | +18.335% |
| 2025-08-05 | 51.00 | 51.03 | 50.72 | 50.80 | -0.362% | 7,617 | +18.919% |
| 2025-08-04 | 50.75 | 50.98 | 50.75 | 50.98 | +1.075% | 9,852 | +18.489% |
| 2025-08-01 | 50.56 | 50.56 | 50.30 | 50.44 | -1.005% | 16,297 | +19.762% |
| 2025-07-31 | 51.30 | 51.37 | 50.92 | 50.95 | -0.188% | 11,290 | +18.558% |
| 2025-07-30 | 51.14 | 51.26 | 50.92 | 51.05 | -0.144% | 17,639 | +18.335% |
| 2025-07-29 | 51.27 | 51.32 | 51.09 | 51.12 | -0.117% | 26,174 | +18.164% |
| 2025-07-28 | 51.22 | 51.23 | 51.11 | 51.18 | -0.021% | 18,623 | +18.026% |
| 2025-07-25 | 51.10 | 51.24 | 51.08 | 51.19 | +0.354% | 11,515 | +18.001% |
| 2025-07-24 | 51.06 | 51.14 | 51.01 | 51.01 | +0.020% | 6,982 | +18.419% |
| 2025-07-23 | 50.87 | 51.00 | 50.81 | 51.00 | +0.532% | 9,152 | +18.442% |
| 2025-07-22 | 50.72 | 50.82 | 50.61 | 50.73 | +0.033% | 14,317 | +19.073% |
| 2025-07-21 | 50.69 | 50.90 | 50.69 | 50.71 | +0.086% | 18,810 | +19.111% |
| 2025-07-18 | 50.66 | 50.75 | 50.59 | 50.67 | +0.119% | 14,885 | +19.214% |
| 2025-07-17 | 50.50 | 50.71 | 50.50 | 50.61 | +0.227% | 12,223 | +19.355% |
| 2025-07-16 | 50.38 | 50.50 | 50.23 | 50.50 | +0.328% | 7,582 | +19.626% |
| 2025-07-15 | 50.58 | 50.58 | 50.33 | 50.33 | -0.258% | 11,045 | +20.019% |
| 2025-07-14 | 50.34 | 50.54 | 50.34 | 50.46 | +0.038% | 6,955 | +19.710% |
| 2025-07-11 | 50.41 | 50.50 | 50.37 | 50.44 | -0.208% | 5,352 | +19.755% |
| 2025-07-10 | 50.41 | 50.61 | 50.41 | 50.55 | +0.191% | 18,064 | +19.507% |
| 2025-07-09 | 50.34 | 50.45 | 50.29 | 50.45 | +0.416% | 62,139 | +19.735% |
| 2025-07-08 | 50.25 | 50.35 | 50.22 | 50.24 | +0.003% | 34,860 | +20.234% |
| 2025-07-07 | 50.43 | 50.43 | 50.13 | 50.24 | -0.597% | 32,228 | +20.237% |
| 2025-07-03 | 50.48 | 50.54 | 50.42 | 50.54 | +0.517% | 43,246 | +19.520% |
| 2025-07-02 | 50.16 | 50.34 | 50.12 | 50.28 | +0.199% | 33,628 | +20.138% |
| 2025-07-01 | 50.09 | 50.19 | 50.02 | 50.18 | +0.140% | 17,173 | +20.378% |
| 2025-06-30 | 50.04 | 50.13 | 49.98 | 50.11 | +0.346% | 15,256 | +20.546% |
| 2025-06-27 | 49.83 | 50.03 | 49.75 | 49.94 | +0.316% | 11,102 | +20.963% |
| 2025-06-26 | 49.59 | 49.87 | 49.59 | 49.78 | +0.363% | 9,218 | +21.345% |
| 2025-06-25 | 49.59 | 49.62 | 49.47 | 49.60 | +0.020% | 1,006,201 | +21.785% |
| 2025-06-24 | 49.45 | 49.98 | 49.35 | 49.59 | +0.932% | 572,850 | +21.810% |
| 2025-06-23 | 48.95 | 49.13 | 48.68 | 49.13 | +0.638% | 19,265 | +22.945% |
| 2025-06-20 | 48.98 | 49.04 | 48.72 | 48.82 | -0.214% | 6,139 | +23.730% |
| 2025-06-18 | 49.02 | 49.13 | 48.87 | 48.93 | +0.093% | 7,199 | +23.465% |
| 2025-06-17 | 48.94 | 49.08 | 48.85 | 48.88 | -0.428% | 12,288 | +23.579% |
| 2025-06-16 | 49.08 | 49.24 | 49.08 | 49.09 | +0.594% | 8,731 | +23.051% |
| 2025-06-13 | 48.98 | 49.13 | 48.79 | 48.80 | -0.833% | 18,211 | +23.782% |
| 2025-06-12 | 48.97 | 49.24 | 48.97 | 49.21 | +0.352% | 14,773 | +22.750% |
| 2025-06-11 | 49.25 | 49.25 | 48.90 | 49.04 | -0.290% | 12,187 | +23.183% |
| 2025-06-10 | 49.01 | 49.18 | 49.00 | 49.18 | +0.347% | 11,567 | +22.825% |
| 2025-06-09 | 48.95 | 49.10 | 48.92 | 49.01 | +0.062% | 9,215 | +23.251% |
| 2025-06-06 | 48.87 | 49.07 | 48.86 | 48.98 | +1.135% | 11,163 | +23.327% |
| 2025-06-05 | 48.71 | 48.94 | 48.43 | 48.43 | -0.750% | 21,574 | +24.727% |
| 2025-06-04 | 48.84 | 48.90 | 48.80 | 48.80 | -0.018% | 3,825 | +23.792% |
| 2025-06-03 | 48.66 | 48.88 | 48.55 | 48.80 | +0.497% | 15,783 | +23.770% |
| 2025-06-02 | 48.34 | 48.59 | 48.19 | 48.56 | +0.132% | 30,914 | +24.385% |
| 2025-05-30 | 48.37 | 48.51 | 48.08 | 48.50 | +0.268% | 12,475 | +24.549% |
| 2025-05-29 | 48.52 | 48.52 | 48.30 | 48.37 | +0.249% | 5,440 | +24.882% |
| 2025-05-28 | 48.43 | 48.57 | 48.25 | 48.25 | -0.433% | 11,811 | +25.193% |
| 2025-05-27 | 48.22 | 48.50 | 48.21 | 48.46 | +1.393% | 22,337 | +24.650% |
| 2025-05-23 | 47.56 | 47.97 | 47.56 | 47.79 | -0.510% | 4,876 | +26.386% |
| 2025-05-22 | 48.08 | 48.21 | 48.04 | 48.04 | -0.085% | 18,062 | +25.742% |
| 2025-05-21 | 48.28 | 48.59 | 47.92 | 48.08 | -0.976% | 71,365 | +25.635% |
| 2025-05-20 | 48.61 | 48.61 | 48.43 | 48.55 | -0.280% | 10,160 | +24.410% |
| 2025-05-19 | 48.22 | 48.73 | 48.22 | 48.69 | +0.185% | 15,533 | +24.061% |
| 2025-05-16 | 48.42 | 48.62 | 48.39 | 48.60 | +0.405% | 8,655 | +24.291% |
| 2025-05-15 | 48.09 | 48.43 | 48.09 | 48.40 | +0.281% | 6,371 | +24.794% |
| 2025-05-14 | 48.28 | 48.31 | 48.14 | 48.27 | +0.039% | 6,218 | +25.145% |
| 2025-05-13 | 48.09 | 48.35 | 48.09 | 48.25 | +0.542% | 14,026 | +25.193% |
| 2025-05-12 | 48.02 | 48.02 | 47.71 | 47.99 | +2.166% | 30,688 | +25.871% |
| 2025-05-09 | 47.05 | 47.14 | 46.87 | 46.97 | -0.005% | 4,784 | +28.598% |
| 2025-05-08 | 47.03 | 47.31 | 46.84 | 46.98 | +0.567% | 15,639 | +28.591% |
| 2025-05-07 | 46.69 | 46.86 | 46.50 | 46.71 | +0.129% | 21,158 | +29.320% |
| 2025-05-06 | 46.53 | 46.77 | 46.51 | 46.65 | -0.406% | 156,948 | +29.487% |
| 2025-05-05 | 46.80 | 47.09 | 46.78 | 46.84 | -0.498% | 22,063 | +28.961% |
| 2025-05-02 | 46.91 | 47.18 | 46.86 | 47.07 | +1.170% | 24,794 | +28.319% |
| 2025-05-01 | 46.64 | 46.93 | 46.53 | 46.53 | +0.221% | 6,348 | +29.821% |
| 2025-04-30 | 45.80 | 46.43 | 45.80 | 46.43 | +0.112% | 8,234 | +30.107% |
| 2025-04-29 | 46.20 | 46.45 | 46.16 | 46.38 | +0.298% | 5,125 | +30.253% |
| 2025-04-28 | 46.27 | 46.27 | 45.93 | 46.24 | +0.190% | 9,891 | +30.641% |
| 2025-04-25 | 45.97 | 46.16 | 45.96 | 46.15 | +0.384% | 6,199 | +30.889% |
| 2025-04-24 | 45.49 | 45.99 | 45.49 | 45.97 | +1.314% | 11,826 | +31.392% |
| 2025-04-23 | 45.72 | 45.90 | 45.21 | 45.38 | +1.255% | 10,560 | +33.118% |
| 2025-04-22 | 44.49 | 45.02 | 44.49 | 44.81 | +1.829% | 32,199 | +34.789% |
| 2025-04-21 | 44.56 | 44.56 | 43.73 | 44.01 | -1.654% | 13,819 | +37.254% |
| 2025-04-17 | 44.86 | 45.01 | 44.67 | 44.75 | +0.269% | 18,866 | +34.984% |
| 2025-04-16 | 44.99 | 45.15 | 44.41 | 44.63 | -1.703% | 40,946 | +35.347% |
| 2025-04-15 | 45.65 | 45.66 | 45.33 | 45.40 | -0.093% | 17,607 | +33.042% |
| 2025-04-14 | 45.86 | 45.86 | 45.16 | 45.45 | 0.000% | 14,204 | +32.918% |