GJAN
FT Vest U.S. Equity Moderate Buffer ETF - January
stockBATSETF
Market OpenOct 5, 2026 12:35:29 PM EDT
46.30USD+0.108%(+0.05)12,501
46.33Bid46.42Ask0.09SpreadGJAN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.27 | 46.30 | 46.27 | 46.30 | +0.108% | 12,501 | 0.000% |
| 2026-10-02 | 46.24 | 46.27 | 46.19 | 46.25 | +0.391% | 9,688 | +0.108% |
| 2026-10-01 | 46.08 | 46.12 | 45.91 | 46.07 | -0.062% | 34,743 | +0.499% |
| 2026-09-30 | 46.05 | 46.18 | 46.05 | 46.10 | +0.062% | 7,294 | +0.437% |
| 2026-09-29 | 46.25 | 46.25 | 46.04 | 46.07 | -0.043% | 3,603 | +0.499% |
| 2026-09-28 | 46.26 | 46.26 | 46.07 | 46.09 | -0.238% | 8,902 | +0.456% |
| 2026-09-25 | 46.12 | 46.22 | 46.12 | 46.20 | +0.239% | 5,002 | +0.216% |
| 2026-09-24 | 46.01 | 46.19 | 46.01 | 46.09 | -0.022% | 8,983 | +0.456% |
| 2026-09-23 | 46.17 | 46.20 | 46.08 | 46.10 | -0.195% | 13,645 | +0.434% |
| 2026-09-22 | 46.33 | 46.33 | 46.18 | 46.19 | -0.022% | 6,484 | +0.238% |
| 2026-09-21 | 46.03 | 46.20 | 46.03 | 46.20 | +0.512% | 7,870 | +0.216% |
| 2026-09-18 | 46.11 | 46.11 | 45.87 | 45.96 | +0.097% | 9,069 | +0.730% |
| 2026-09-17 | 45.89 | 45.97 | 45.89 | 45.92 | +0.426% | 3,481 | +0.828% |
| 2026-09-16 | 45.80 | 45.88 | 45.73 | 45.73 | -0.165% | 3,353 | +1.257% |
| 2026-09-15 | 45.99 | 45.99 | 45.75 | 45.80 | -0.202% | 3,365 | +1.090% |
| 2026-09-14 | 45.82 | 45.96 | 45.81 | 45.89 | -0.132% | 6,330 | +0.886% |
| 2026-09-11 | 46.06 | 46.06 | 45.87 | 45.95 | +0.380% | 2,645 | +0.753% |
| 2026-09-10 | 45.77 | 45.81 | 45.72 | 45.78 | -0.131% | 9,797 | +1.136% |
| 2026-09-09 | 46.05 | 46.05 | 45.84 | 45.84 | -0.260% | 2,803 | +1.003% |
| 2026-09-08 | 45.92 | 45.98 | 45.92 | 45.96 | -0.175% | 3,938 | +0.741% |
| 2026-09-04 | 45.98 | 46.08 | 45.98 | 46.04 | 0.000% | 3,801 | +0.565% |
| 2026-09-03 | 46.08 | 46.09 | 45.99 | 46.04 | +0.250% | 7,369 | +0.565% |
| 2026-09-02 | 45.78 | 45.96 | 45.78 | 45.93 | +0.229% | 3,942 | +0.816% |
| 2026-09-01 | 45.51 | 45.90 | 45.51 | 45.82 | -0.261% | 12,435 | +1.047% |
| 2026-08-31 | 45.89 | 45.97 | 45.86 | 45.94 | -0.065% | 18,885 | +0.784% |
| 2026-08-28 | 45.99 | 46.01 | 45.91 | 45.97 | +0.011% | 4,869 | +0.718% |
| 2026-08-27 | 46.01 | 46.01 | 45.87 | 45.96 | +0.316% | 10,658 | +0.729% |
| 2026-08-26 | 45.91 | 45.91 | 45.79 | 45.82 | -0.045% | 7,987 | +1.048% |
| 2026-08-25 | 45.78 | 45.88 | 45.77 | 45.84 | +0.132% | 5,808 | +1.002% |
| 2026-08-24 | 45.66 | 45.81 | 45.66 | 45.78 | +0.000% | 5,530 | +1.135% |
| 2026-08-21 | 45.83 | 45.83 | 45.78 | 45.78 | +0.153% | 5,836 | +1.136% |
| 2026-08-20 | 45.78 | 45.80 | 45.71 | 45.71 | -0.285% | 8,445 | +1.291% |
| 2026-08-19 | 45.91 | 45.91 | 45.81 | 45.84 | +0.177% | 12,808 | +1.002% |
| 2026-08-18 | 45.78 | 45.81 | 45.76 | 45.76 | -0.175% | 4,721 | +1.180% |
| 2026-08-17 | 46.03 | 46.03 | 45.83 | 45.84 | -0.196% | 9,958 | +1.003% |
| 2026-08-14 | 46.07 | 46.07 | 45.89 | 45.93 | +0.054% | 2,366 | +0.806% |
| 2026-08-13 | 45.96 | 45.96 | 45.87 | 45.90 | +0.146% | 6,746 | +0.861% |
| 2026-08-12 | 45.88 | 45.88 | 45.77 | 45.84 | +0.105% | 5,729 | +1.008% |
| 2026-08-11 | 45.78 | 45.83 | 45.74 | 45.79 | -0.065% | 10,928 | +1.114% |
| 2026-08-10 | 45.72 | 45.92 | 45.72 | 45.82 | +0.007% | 3,525 | +1.048% |
| 2026-08-07 | 45.78 | 45.82 | 45.77 | 45.82 | +0.269% | 6,110 | +1.055% |
| 2026-08-06 | 45.88 | 45.88 | 45.69 | 45.69 | +0.031% | 5,962 | +1.326% |
| 2026-08-05 | 45.83 | 45.83 | 45.68 | 45.68 | -0.134% | 27,381 | +1.357% |
| 2026-08-04 | 44.90 | 45.80 | 44.90 | 45.74 | +0.486% | 20,204 | +1.222% |
| 2026-08-03 | 45.46 | 45.52 | 45.41 | 45.52 | +0.475% | 11,571 | +1.714% |
| 2026-07-31 | 45.33 | 45.33 | 45.08 | 45.30 | +0.393% | 4,841 | +2.197% |
| 2026-07-30 | 45.00 | 45.16 | 45.00 | 45.13 | +0.821% | 1,819 | +2.599% |
| 2026-07-29 | 45.18 | 45.18 | 44.76 | 44.76 | -0.578% | 11,874 | +3.441% |
| 2026-07-28 | 45.16 | 45.16 | 44.96 | 45.02 | 0.000% | 6,756 | +2.843% |
| 2026-07-27 | 45.12 | 45.12 | 44.95 | 45.02 | +0.011% | 11,336 | +2.843% |
| 2026-07-24 | 44.99 | 45.13 | 44.93 | 45.02 | +0.145% | 5,136 | +2.854% |
| 2026-07-23 | 44.93 | 45.02 | 44.90 | 44.95 | -0.509% | 9,783 | +3.003% |
| 2026-07-22 | 45.10 | 45.24 | 45.10 | 45.18 | -0.022% | 14,522 | +2.479% |
| 2026-07-21 | 45.13 | 45.20 | 45.13 | 45.19 | +0.378% | 5,734 | +2.456% |
| 2026-07-20 | 45.24 | 45.24 | 45.02 | 45.02 | -0.044% | 23,784 | +2.843% |
| 2026-07-17 | 45.13 | 45.14 | 44.96 | 45.04 | -0.388% | 27,185 | +2.798% |
| 2026-07-16 | 45.38 | 45.38 | 45.15 | 45.22 | -0.187% | 6,477 | +2.399% |
| 2026-07-15 | 45.25 | 45.30 | 45.18 | 45.30 | +0.177% | 17,279 | +2.208% |
| 2026-07-14 | 45.25 | 45.26 | 45.17 | 45.22 | +0.222% | 9,955 | +2.388% |
| 2026-07-13 | 45.18 | 45.22 | 45.10 | 45.12 | -0.287% | 30,895 | +2.615% |
| 2026-07-10 | 45.21 | 45.25 | 45.15 | 45.25 | +0.221% | 20,138 | +2.320% |
| 2026-07-09 | 45.12 | 45.19 | 45.11 | 45.15 | +0.273% | 16,164 | +2.547% |
| 2026-07-08 | 44.93 | 45.04 | 44.90 | 45.03 | -0.118% | 7,838 | +2.827% |
| 2026-07-07 | 45.09 | 45.11 | 45.01 | 45.08 | -0.166% | 5,437 | +2.706% |
| 2026-07-06 | 44.93 | 45.16 | 44.93 | 45.15 | +0.362% | 7,330 | +2.536% |
| 2026-07-02 | 45.15 | 45.15 | 44.89 | 44.99 | +0.071% | 5,005 | +2.907% |
| 2026-07-01 | 45.07 | 45.07 | 44.95 | 44.96 | -0.142% | 9,510 | +2.980% |
| 2026-06-30 | 44.85 | 45.07 | 44.84 | 45.02 | +0.399% | 11,290 | +2.835% |
| 2026-06-29 | 44.75 | 44.86 | 44.75 | 44.84 | +0.338% | 13,090 | +3.245% |
| 2026-06-26 | 44.50 | 44.87 | 44.50 | 44.69 | +0.076% | 4,040 | +3.594% |
| 2026-06-25 | 44.78 | 44.78 | 44.62 | 44.66 | +0.067% | 4,334 | +3.672% |
| 2026-06-24 | 44.66 | 44.78 | 44.59 | 44.63 | -0.045% | 8,887 | +3.742% |
| 2026-06-23 | 44.74 | 44.75 | 44.64 | 44.65 | -0.512% | 8,714 | +3.695% |
| 2026-06-22 | 44.98 | 44.99 | 44.86 | 44.88 | -0.134% | 22,835 | +3.164% |
| 2026-06-18 | 44.95 | 44.97 | 44.88 | 44.94 | +0.492% | 27,862 | +3.026% |
| 2026-06-17 | 44.96 | 45.02 | 44.72 | 44.72 | -0.534% | 6,507 | +3.533% |
| 2026-06-16 | 45.17 | 45.17 | 44.96 | 44.96 | -0.089% | 5,283 | +2.980% |
| 2026-06-15 | 45.02 | 45.06 | 45.00 | 45.00 | +0.626% | 11,349 | +2.889% |
| 2026-06-12 | 44.73 | 44.75 | 44.66 | 44.72 | +0.269% | 7,232 | +3.533% |
| 2026-06-11 | 44.45 | 44.64 | 44.32 | 44.60 | +0.541% | 756,101 | +3.812% |
| 2026-06-10 | 44.47 | 44.62 | 44.29 | 44.36 | -0.538% | 23,004 | +4.373% |
| 2026-06-09 | 44.89 | 44.89 | 44.39 | 44.60 | -0.157% | 5,966 | +3.812% |
| 2026-06-08 | 44.72 | 44.80 | 44.67 | 44.67 | +0.051% | 7,396 | +3.649% |
| 2026-06-05 | 44.92 | 44.98 | 44.58 | 44.65 | -0.850% | 7,524 | +3.702% |
| 2026-06-04 | 44.88 | 45.06 | 44.88 | 45.03 | +0.156% | 10,809 | +2.820% |
| 2026-06-03 | 45.06 | 45.06 | 44.91 | 44.96 | -0.155% | 11,949 | +2.980% |
| 2026-06-02 | 45.12 | 45.12 | 45.02 | 45.03 | -0.022% | 15,791 | +2.820% |
| 2026-06-01 | 44.07 | 45.06 | 43.17 | 45.04 | +0.133% | 14,227 | +2.798% |
| 2026-05-29 | 44.93 | 45.05 | 44.93 | 44.98 | +0.134% | 7,655 | +2.935% |
| 2026-05-28 | 44.83 | 45.00 | 44.82 | 44.92 | +0.201% | 13,444 | +3.072% |
| 2026-05-27 | 44.83 | 44.90 | 44.80 | 44.83 | +0.045% | 21,064 | +3.279% |
| 2026-05-26 | 44.85 | 44.87 | 44.80 | 44.81 | +0.112% | 6,433 | +3.325% |
| 2026-05-22 | 44.85 | 44.85 | 44.21 | 44.76 | +0.246% | 5,258 | +3.441% |
| 2026-05-21 | 44.52 | 44.71 | 44.52 | 44.65 | +0.090% | 8,924 | +3.695% |
| 2026-05-20 | 44.53 | 44.64 | 44.46 | 44.61 | +0.383% | 13,604 | +3.788% |
| 2026-05-19 | 44.51 | 44.54 | 44.40 | 44.44 | -0.276% | 24,172 | +4.185% |
| 2026-05-18 | 44.39 | 44.61 | 44.39 | 44.56 | +0.030% | 9,664 | +3.897% |
| 2026-05-15 | 44.52 | 44.63 | 44.52 | 44.55 | -0.380% | 9,917 | +3.928% |
| 2026-05-14 | 44.65 | 44.73 | 44.59 | 44.72 | +0.370% | 16,585 | +3.533% |
| 2026-05-13 | 44.47 | 44.59 | 44.47 | 44.56 | +0.057% | 39,746 | +3.916% |
| 2026-05-12 | 44.58 | 44.58 | 44.38 | 44.53 | -0.022% | 8,752 | +3.975% |
| 2026-05-11 | 44.52 | 44.56 | 44.49 | 44.54 | +0.025% | 14,964 | +3.952% |
| 2026-05-08 | 44.53 | 44.54 | 44.15 | 44.53 | +0.121% | 11,422 | +3.977% |
| 2026-05-07 | 44.44 | 44.50 | 44.38 | 44.48 | +0.054% | 9,761 | +4.103% |
| 2026-05-06 | 44.29 | 44.48 | 44.29 | 44.45 | +0.522% | 12,788 | +4.160% |
| 2026-05-05 | 44.20 | 44.28 | 44.12 | 44.22 | +0.329% | 8,033 | +4.704% |
| 2026-05-04 | 44.09 | 44.17 | 44.00 | 44.08 | -0.260% | 14,703 | +5.048% |
| 2026-05-01 | 44.24 | 44.52 | 44.19 | 44.19 | +0.127% | 132,502 | +4.775% |
| 2026-04-30 | 44.05 | 44.15 | 43.92 | 44.13 | +0.602% | 11,066 | +4.908% |
| 2026-04-29 | 43.98 | 43.98 | 43.84 | 43.87 | -0.137% | 24,039 | +5.539% |
| 2026-04-28 | 43.96 | 43.96 | 43.84 | 43.93 | -0.159% | 13,030 | +5.395% |
| 2026-04-27 | 44.04 | 44.04 | 43.93 | 44.00 | +0.137% | 9,324 | +5.227% |
| 2026-04-24 | 43.83 | 44.01 | 43.83 | 43.94 | +0.182% | 32,692 | +5.371% |
| 2026-04-23 | 43.93 | 43.93 | 43.66 | 43.86 | -0.137% | 23,565 | +5.563% |
| 2026-04-22 | 43.88 | 43.92 | 43.74 | 43.92 | +0.665% | 12,120 | +5.419% |
| 2026-04-21 | 43.91 | 43.91 | 43.63 | 43.63 | -0.388% | 24,871 | +6.120% |
| 2026-04-20 | 43.91 | 43.91 | 43.73 | 43.80 | -0.205% | 77,809 | +5.708% |
| 2026-04-17 | 43.78 | 43.92 | 43.69 | 43.89 | +0.711% | 44,888 | +5.491% |
| 2026-04-16 | 43.57 | 43.61 | 43.51 | 43.58 | 0.000% | 105,705 | +6.241% |
| 2026-04-15 | 43.55 | 43.58 | 43.36 | 43.58 | +0.322% | 30,546 | +6.241% |
| 2026-04-14 | 43.27 | 43.44 | 43.27 | 43.44 | +0.695% | 20,268 | +6.584% |
| 2026-04-13 | 42.81 | 43.19 | 42.81 | 43.14 | +0.396% | 23,258 | +7.325% |
| 2026-04-10 | 43.08 | 43.08 | 42.90 | 42.97 | -0.023% | 25,329 | +7.750% |
| 2026-04-09 | 42.74 | 43.00 | 42.74 | 42.98 | +0.444% | 51,960 | +7.725% |
| 2026-04-08 | 42.75 | 42.89 | 42.69 | 42.79 | +1.398% | 137,213 | +8.203% |
| 2026-04-07 | 42.07 | 42.27 | 41.90 | 42.20 | -0.024% | 102,166 | +9.716% |
| 2026-04-06 | 42.05 | 42.28 | 42.05 | 42.21 | +0.285% | 88,742 | +9.690% |
| 2026-04-02 | 41.71 | 42.30 | 41.66 | 42.09 | -0.024% | 183,499 | +10.002% |
| 2026-04-01 | 41.98 | 42.19 | 41.96 | 42.10 | +0.453% | 81,471 | +9.976% |
| 2026-03-31 | 41.55 | 45.73 | 41.36 | 41.91 | +1.723% | 470,803 | +10.475% |
| 2026-03-30 | 41.43 | 41.47 | 41.07 | 41.20 | -0.194% | 215,272 | +12.379% |
| 2026-03-27 | 41.62 | 41.62 | 41.21 | 41.28 | -0.865% | 108,448 | +12.161% |
| 2026-03-26 | 41.85 | 42.03 | 41.50 | 41.64 | -0.977% | 113,900 | +11.191% |
| 2026-03-25 | 42.22 | 42.23 | 41.92 | 42.05 | +0.384% | 69,173 | +10.104% |
| 2026-03-24 | 41.89 | 42.08 | 41.75 | 41.89 | -0.309% | 85,315 | +10.528% |
| 2026-03-23 | 42.04 | 42.31 | 41.91 | 42.02 | +0.840% | 72,502 | +10.186% |
| 2026-03-20 | 41.97 | 42.03 | 41.63 | 41.67 | -0.974% | 57,109 | +11.111% |
| 2026-03-19 | 42.02 | 42.18 | 41.88 | 42.08 | -0.095% | 114,397 | +10.029% |
| 2026-03-18 | 42.37 | 42.43 | 42.11 | 42.12 | -0.777% | 74,119 | +9.924% |
| 2026-03-17 | 42.46 | 42.60 | 42.45 | 42.45 | +0.236% | 39,409 | +9.069% |
| 2026-03-16 | 42.46 | 42.50 | 42.32 | 42.35 | +0.642% | 89,392 | +9.327% |
| 2026-03-13 | 42.39 | 42.51 | 42.07 | 42.08 | -0.379% | 94,122 | +10.029% |
| 2026-03-12 | 42.51 | 42.51 | 42.22 | 42.24 | -0.798% | 84,524 | +9.612% |
| 2026-03-11 | 42.64 | 42.72 | 42.52 | 42.58 | -0.234% | 88,510 | +8.736% |
| 2026-03-10 | 42.77 | 42.86 | 42.58 | 42.68 | +0.047% | 34,243 | +8.482% |
| 2026-03-09 | 42.32 | 42.77 | 42.10 | 42.66 | +0.518% | 49,776 | +8.533% |
| 2026-03-06 | 42.44 | 42.60 | 42.38 | 42.44 | -0.864% | 61,352 | +9.095% |
| 2026-03-05 | 42.90 | 42.97 | 42.59 | 42.81 | -0.303% | 72,174 | +8.152% |
| 2026-03-04 | 42.85 | 43.01 | 42.77 | 42.94 | +0.491% | 50,012 | +7.825% |
| 2026-03-03 | 42.51 | 42.82 | 42.39 | 42.73 | -0.443% | 38,472 | +8.355% |
| 2026-03-02 | 42.64 | 43.05 | 42.64 | 42.92 | -0.047% | 54,995 | +7.875% |
| 2026-02-27 | 42.78 | 42.99 | 42.70 | 42.94 | -0.279% | 148,158 | +7.825% |
| 2026-02-26 | 43.24 | 43.24 | 42.83 | 43.06 | -0.278% | 124,159 | +7.524% |
| 2026-02-25 | 43.17 | 43.22 | 43.08 | 43.18 | +0.395% | 33,163 | +7.226% |
| 2026-02-24 | 42.89 | 43.03 | 42.75 | 43.01 | +0.397% | 43,546 | +7.649% |
| 2026-02-23 | 43.09 | 43.09 | 42.75 | 42.84 | -0.511% | 77,731 | +8.077% |
| 2026-02-20 | 42.91 | 44.19 | 42.83 | 43.06 | +0.256% | 30,771 | +7.524% |
| 2026-02-19 | 42.88 | 42.95 | 42.78 | 42.95 | +0.070% | 44,859 | +7.800% |
| 2026-02-18 | 42.83 | 43.05 | 42.83 | 42.92 | +0.093% | 63,345 | +7.875% |
| 2026-02-17 | 42.78 | 42.92 | 42.62 | 42.88 | +0.234% | 93,832 | +7.976% |
| 2026-02-13 | 42.71 | 42.98 | 42.69 | 42.78 | -0.117% | 240,598 | +8.228% |
| 2026-02-12 | 43.20 | 43.20 | 42.77 | 42.83 | -0.742% | 71,190 | +8.102% |
| 2026-02-11 | 43.22 | 43.22 | 43.05 | 43.15 | +0.070% | 110,639 | +7.300% |
| 2026-02-10 | 43.24 | 43.27 | 43.11 | 43.12 | -0.116% | 101,397 | +7.375% |
| 2026-02-09 | 42.97 | 43.26 | 42.96 | 43.17 | +0.232% | 58,861 | +7.250% |
| 2026-02-06 | 42.80 | 43.15 | 42.80 | 43.07 | +0.914% | 33,884 | +7.499% |
| 2026-02-05 | 42.74 | 42.81 | 42.59 | 42.68 | -0.605% | 42,647 | +8.482% |
| 2026-02-04 | 43.11 | 43.11 | 42.75 | 42.94 | -0.232% | 71,286 | +7.825% |
| 2026-02-03 | 43.29 | 43.29 | 42.85 | 43.04 | -0.453% | 54,643 | +7.574% |
| 2026-02-02 | 43.00 | 43.25 | 43.00 | 43.24 | +0.502% | 81,444 | +7.087% |
| 2026-01-30 | 42.87 | 43.14 | 42.87 | 43.02 | -0.162% | 47,867 | +7.624% |
| 2026-01-29 | 43.10 | 43.23 | 42.82 | 43.09 | -0.232% | 61,407 | +7.450% |
| 2026-01-28 | 43.12 | 43.23 | 43.10 | 43.19 | -0.023% | 105,345 | +7.201% |
| 2026-01-27 | 43.19 | 43.32 | 43.07 | 43.20 | +0.186% | 118,237 | +7.176% |
| 2026-01-26 | 43.05 | 43.17 | 43.03 | 43.12 | +0.232% | 242,742 | +7.375% |
| 2026-01-23 | 43.04 | 43.22 | 42.91 | 43.02 | 0.000% | 144,375 | +7.624% |
| 2026-01-22 | 43.02 | 43.08 | 42.89 | 43.02 | +0.397% | 299,138 | +7.624% |
| 2026-01-21 | 42.62 | 42.97 | 42.62 | 42.85 | +0.516% | 174,916 | +8.051% |
| 2026-01-20 | 43.01 | 43.01 | 42.59 | 42.63 | -1.045% | 480,032 | +8.609% |
| 2026-01-16 | 43.07 | 43.11 | 43.00 | 43.08 | -0.046% | 595,280 | +7.474% |
| 2026-01-15 | 43.12 | 43.12 | 42.99 | 43.10 | +0.093% | 118,593 | +7.425% |
| 2026-01-14 | 43.05 | 43.09 | 42.97 | 43.06 | -0.023% | 30,015 | +7.524% |
| 2026-01-13 | 43.08 | 43.08 | 42.98 | 43.07 | +0.046% | 73,524 | +7.499% |
| 2026-01-12 | 43.08 | 43.08 | 42.97 | 43.05 | +0.046% | 29,415 | +7.549% |
| 2026-01-09 | 43.02 | 43.03 | 42.97 | 43.03 | +0.093% | 17,850 | +7.599% |
| 2026-01-08 | 42.99 | 42.99 | 42.94 | 42.99 | +0.070% | 11,077 | +7.699% |
| 2026-01-07 | 42.94 | 42.99 | 42.94 | 42.96 | +0.023% | 718,359 | +7.775% |
| 2026-01-06 | 42.90 | 42.98 | 42.90 | 42.95 | +0.093% | 133,616 | +7.800% |
| 2026-01-05 | 42.94 | 42.95 | 42.84 | 42.91 | +0.117% | 24,858 | +7.900% |
| 2026-01-02 | 42.93 | 42.93 | 42.80 | 42.86 | +0.164% | 6,593 | +8.026% |
| 2025-12-31 | 42.90 | 42.90 | 42.79 | 42.79 | -0.140% | 23,756 | +8.203% |
| 2025-12-30 | 42.85 | 42.87 | 42.84 | 42.85 | -0.093% | 43,152 | +8.051% |
| 2025-12-29 | 42.88 | 42.89 | 42.83 | 42.89 | +0.067% | 16,908 | +7.951% |
| 2025-12-26 | 42.84 | 42.86 | 42.83 | 42.86 | +0.096% | 7,356 | +8.023% |
| 2025-12-24 | 42.78 | 42.85 | 42.76 | 42.82 | +0.023% | 3,103 | +8.127% |
| 2025-12-23 | 42.78 | 42.81 | 42.75 | 42.81 | +0.164% | 6,251 | +8.152% |
| 2025-12-22 | 42.71 | 42.77 | 42.68 | 42.74 | +0.235% | 154,163 | +8.329% |
| 2025-12-19 | 42.65 | 42.66 | 42.59 | 42.64 | +0.188% | 40,295 | +8.583% |
| 2025-12-18 | 42.58 | 42.58 | 42.47 | 42.56 | +0.425% | 23,798 | +8.788% |
| 2025-12-17 | 42.50 | 42.52 | 42.36 | 42.38 | -0.282% | 13,744 | +9.250% |
| 2025-12-16 | 42.47 | 42.52 | 42.46 | 42.50 | -0.069% | 9,177 | +8.941% |
| 2025-12-15 | 42.63 | 42.63 | 42.50 | 42.53 | +0.069% | 7,743 | +8.866% |
| 2025-12-12 | 42.58 | 42.61 | 42.44 | 42.50 | -0.188% | 66,411 | +8.941% |
| 2025-12-11 | 42.49 | 42.63 | 42.49 | 42.58 | +0.094% | 48,732 | +8.736% |
| 2025-12-10 | 42.46 | 42.59 | 42.44 | 42.54 | +0.259% | 15,808 | +8.839% |
| 2025-12-09 | 42.43 | 42.50 | 42.43 | 42.43 | -0.118% | 3,561 | +9.121% |
| 2025-12-08 | 42.54 | 42.54 | 42.41 | 42.48 | -0.071% | 26,185 | +8.992% |
| 2025-12-05 | 42.46 | 42.51 | 42.44 | 42.51 | +0.094% | 7,658 | +8.916% |
| 2025-12-04 | 42.48 | 42.48 | 42.38 | 42.47 | +0.047% | 13,639 | +9.018% |
| 2025-12-03 | 42.36 | 42.45 | 42.34 | 42.45 | +0.283% | 14,144 | +9.069% |
| 2025-12-02 | 42.31 | 42.36 | 42.30 | 42.33 | +0.118% | 8,925 | +9.379% |
| 2025-12-01 | 42.24 | 42.37 | 41.82 | 42.28 | -0.095% | 12,919 | +9.508% |
| 2025-11-28 | 42.33 | 42.33 | 42.27 | 42.32 | +0.189% | 4,198 | +9.405% |
| 2025-11-26 | 42.21 | 42.27 | 42.18 | 42.24 | +0.261% | 15,248 | +9.612% |
| 2025-11-25 | 42.00 | 42.15 | 41.90 | 42.13 | +0.405% | 16,425 | +9.898% |
| 2025-11-24 | 41.78 | 41.98 | 41.75 | 41.96 | +0.707% | 19,804 | +10.343% |
| 2025-11-21 | 41.61 | 41.78 | 41.11 | 41.67 | +0.484% | 150,371 | +11.123% |
| 2025-11-20 | 41.97 | 42.06 | 41.46 | 41.46 | -0.754% | 22,210 | +11.661% |
| 2025-11-19 | 41.74 | 41.87 | 41.64 | 41.78 | +0.312% | 15,837 | +10.819% |
| 2025-11-18 | 41.77 | 41.77 | 41.56 | 41.65 | -0.335% | 7,224 | +11.164% |
| 2025-11-17 | 41.88 | 42.00 | 41.73 | 41.79 | -0.358% | 16,832 | +10.792% |
| 2025-11-14 | 41.74 | 42.02 | 41.74 | 41.94 | +0.072% | 18,877 | +10.396% |
| 2025-11-13 | 42.07 | 42.08 | 41.88 | 41.91 | -0.522% | 35,066 | +10.475% |
| 2025-11-12 | 42.17 | 42.18 | 42.11 | 42.13 | 0.000% | 10,521 | +9.898% |
| 2025-11-11 | 42.07 | 42.21 | 42.07 | 42.13 | +0.071% | 4,106 | +9.898% |
| 2025-11-10 | 42.04 | 42.13 | 42.00 | 42.10 | +0.573% | 7,213 | +9.976% |
| 2025-11-07 | 41.78 | 41.86 | 41.63 | 41.86 | -0.095% | 5,412 | +10.607% |
| 2025-11-06 | 42.03 | 42.03 | 41.82 | 41.90 | -0.214% | 14,047 | +10.501% |
| 2025-11-05 | 41.96 | 42.05 | 41.95 | 41.99 | +0.191% | 12,278 | +10.264% |
| 2025-11-04 | 41.86 | 42.03 | 41.86 | 41.91 | -0.309% | 22,895 | +10.475% |
| 2025-11-03 | 42.08 | 42.08 | 41.98 | 42.04 | +0.095% | 9,280 | +10.133% |
| 2025-10-31 | 42.04 | 42.13 | 41.99 | 42.00 | -0.119% | 9,671 | +10.238% |
| 2025-10-30 | 42.14 | 42.14 | 41.99 | 42.05 | -0.048% | 11,506 | +10.107% |
| 2025-10-29 | 42.10 | 42.36 | 42.05 | 42.07 | -0.024% | 29,707 | +10.055% |
| 2025-10-28 | 42.13 | 42.15 | 42.07 | 42.08 | -0.024% | 28,310 | +10.029% |
| 2025-10-27 | 42.07 | 42.10 | 42.06 | 42.09 | +0.286% | 32,168 | +10.002% |
| 2025-10-24 | 41.97 | 42.14 | 41.97 | 41.97 | +0.239% | 11,620 | +10.317% |
| 2025-10-23 | 41.84 | 41.89 | 41.79 | 41.87 | +0.239% | 6,643 | +10.580% |
| 2025-10-22 | 41.85 | 41.85 | 41.69 | 41.77 | -0.167% | 16,395 | +10.845% |
| 2025-10-21 | 41.83 | 41.88 | 41.83 | 41.84 | +0.024% | 109,408 | +10.660% |
| 2025-10-20 | 41.83 | 41.85 | 41.78 | 41.83 | +0.436% | 22,221 | +10.686% |
| 2025-10-17 | 41.45 | 41.65 | 41.45 | 41.65 | +0.408% | 16,489 | +11.168% |
| 2025-10-16 | 41.65 | 41.69 | 41.42 | 41.48 | -0.505% | 12,109 | +11.622% |
| 2025-10-15 | 41.66 | 41.74 | 41.59 | 41.69 | +0.240% | 18,074 | +11.058% |
| 2025-10-14 | 41.45 | 41.66 | 41.38 | 41.59 | -0.096% | 24,527 | +11.325% |
| 2025-10-13 | 41.53 | 41.63 | 41.53 | 41.63 | +0.750% | 15,023 | +11.218% |
| 2025-10-10 | 41.78 | 41.87 | 41.32 | 41.32 | -1.054% | 12,669 | +12.052% |
| 2025-10-09 | 41.76 | 41.82 | 41.71 | 41.76 | -0.060% | 74,427 | +10.872% |
| 2025-10-08 | 41.74 | 41.80 | 41.74 | 41.78 | +0.180% | 25,887 | +10.805% |
| 2025-10-07 | 41.74 | 41.81 | 41.70 | 41.71 | -0.144% | 18,250 | +11.005% |
| 2025-10-06 | 41.74 | 41.81 | 41.74 | 41.77 | +0.048% | 92,634 | +10.845% |
| 2025-10-03 | 41.77 | 41.78 | 41.69 | 41.75 | +0.113% | 8,217 | +10.898% |
| 2025-10-02 | 41.71 | 41.72 | 41.68 | 41.70 | -0.061% | 15,743 | +11.023% |
| 2025-10-01 | 41.60 | 41.76 | 41.60 | 41.73 | +0.142% | 39,186 | +10.955% |
| 2025-09-30 | 41.60 | 41.67 | 41.58 | 41.67 | +0.157% | 14,557 | +11.113% |
| 2025-09-29 | 41.69 | 41.69 | 41.57 | 41.60 | +0.009% | 8,581 | +11.288% |
| 2025-09-26 | 41.55 | 41.60 | 41.48 | 41.60 | +0.265% | 4,262 | +11.298% |
| 2025-09-25 | 41.47 | 41.49 | 41.39 | 41.49 | -0.072% | 16,491 | +11.593% |
| 2025-09-24 | 41.61 | 41.61 | 41.46 | 41.52 | -0.048% | 25,393 | +11.513% |
| 2025-09-23 | 41.60 | 41.63 | 41.51 | 41.54 | -0.192% | 19,024 | +11.459% |
| 2025-09-22 | 41.53 | 41.63 | 41.53 | 41.62 | +0.048% | 121,471 | +11.245% |
| 2025-09-19 | 41.61 | 41.61 | 41.49 | 41.60 | +0.265% | 83,023 | +11.298% |
| 2025-09-18 | 41.54 | 41.56 | 41.47 | 41.49 | +0.121% | 44,537 | +11.593% |
| 2025-09-17 | 41.44 | 41.48 | 41.34 | 41.44 | +0.012% | 18,828 | +11.728% |
| 2025-09-16 | 41.48 | 41.48 | 41.42 | 41.44 | -0.060% | 18,202 | +11.741% |
| 2025-09-15 | 41.45 | 41.48 | 41.43 | 41.46 | +0.112% | 38,778 | +11.674% |
| 2025-09-12 | 41.45 | 41.46 | 41.40 | 41.41 | +0.057% | 7,254 | +11.799% |
| 2025-09-11 | 41.29 | 41.41 | 41.29 | 41.39 | +0.242% | 28,637 | +11.863% |
| 2025-09-10 | 41.35 | 41.35 | 41.24 | 41.29 | +0.097% | 22,650 | +12.134% |
| 2025-09-09 | 41.24 | 41.25 | 41.15 | 41.25 | +0.170% | 33,482 | +12.242% |
| 2025-09-08 | 41.17 | 41.25 | 41.13 | 41.18 | +0.146% | 15,456 | +12.433% |
| 2025-09-05 | 41.26 | 41.26 | 41.03 | 41.12 | -0.097% | 21,112 | +12.597% |
| 2025-09-04 | 41.09 | 41.16 | 41.03 | 41.16 | +0.396% | 15,884 | +12.488% |
| 2025-09-03 | 40.96 | 41.01 | 40.91 | 41.00 | +0.275% | 13,666 | +12.933% |
| 2025-09-02 | 40.74 | 40.88 | 40.72 | 40.88 | -0.426% | 26,931 | +13.244% |
| 2025-08-29 | 41.17 | 41.17 | 40.97 | 41.06 | -0.146% | 48,304 | +12.762% |
| 2025-08-28 | 41.07 | 41.13 | 41.05 | 41.12 | +0.151% | 49,133 | +12.597% |
| 2025-08-27 | 41.03 | 41.07 | 40.98 | 41.06 | +0.117% | 19,433 | +12.767% |
| 2025-08-26 | 40.97 | 41.01 | 40.92 | 41.01 | +0.134% | 33,055 | +12.899% |
| 2025-08-25 | 40.99 | 41.02 | 40.95 | 40.95 | -0.122% | 27,446 | +13.051% |
| 2025-08-22 | 40.86 | 41.03 | 40.83 | 41.00 | +0.766% | 10,573 | +12.913% |
| 2025-08-21 | 40.70 | 40.76 | 40.65 | 40.69 | -0.164% | 14,472 | +13.778% |
| 2025-08-20 | 40.79 | 40.79 | 40.62 | 40.76 | -0.098% | 22,873 | +13.592% |
| 2025-08-19 | 40.95 | 40.95 | 40.71 | 40.80 | -0.316% | 14,601 | +13.480% |
| 2025-08-18 | 40.88 | 40.93 | 40.88 | 40.93 | +0.064% | 8,278 | +13.122% |
| 2025-08-15 | 40.92 | 40.95 | 40.88 | 40.90 | -0.125% | 9,659 | +13.194% |
| 2025-08-14 | 40.90 | 40.96 | 40.87 | 40.95 | +0.020% | 18,942 | +13.053% |
| 2025-08-13 | 41.00 | 41.00 | 40.88 | 40.95 | +0.186% | 5,385 | +13.075% |
| 2025-08-12 | 40.74 | 40.88 | 40.74 | 40.87 | +0.516% | 7,177 | +13.286% |
| 2025-08-11 | 40.70 | 40.76 | 40.66 | 40.66 | -0.075% | 19,152 | +13.871% |
| 2025-08-08 | 40.59 | 40.72 | 40.59 | 40.69 | +0.396% | 9,948 | +13.785% |
| 2025-08-07 | 40.72 | 40.72 | 40.44 | 40.53 | -0.099% | 16,477 | +14.236% |
| 2025-08-06 | 40.43 | 40.59 | 39.93 | 40.57 | +0.323% | 18,405 | +14.124% |
| 2025-08-05 | 40.52 | 40.52 | 40.38 | 40.44 | -0.124% | 264,529 | +14.493% |
| 2025-08-04 | 40.30 | 40.49 | 40.14 | 40.49 | +0.745% | 5,256 | +14.351% |
| 2025-08-01 | 40.38 | 40.38 | 40.13 | 40.19 | -0.839% | 145,514 | +15.203% |
| 2025-07-31 | 40.78 | 40.78 | 40.48 | 40.53 | -0.049% | 13,437 | +14.236% |
| 2025-07-30 | 40.68 | 40.68 | 40.48 | 40.55 | -0.183% | 14,998 | +14.180% |
| 2025-07-29 | 40.67 | 40.76 | 40.59 | 40.62 | -0.039% | 45,904 | +13.971% |
| 2025-07-28 | 40.65 | 40.67 | 40.58 | 40.64 | +0.052% | 34,265 | +13.926% |
| 2025-07-25 | 40.55 | 40.66 | 40.55 | 40.62 | +0.143% | 8,289 | +13.985% |
| 2025-07-24 | 40.54 | 40.61 | 40.52 | 40.56 | -0.021% | 12,629 | +14.148% |
| 2025-07-23 | 40.52 | 40.57 | 40.37 | 40.57 | +0.421% | 14,548 | +14.124% |
| 2025-07-22 | 40.31 | 40.40 | 40.28 | 40.40 | +0.198% | 156,733 | +14.604% |
| 2025-07-21 | 40.44 | 40.48 | 40.30 | 40.32 | +0.052% | 90,431 | +14.831% |
| 2025-07-18 | 40.34 | 40.37 | 40.25 | 40.30 | -0.065% | 28,984 | +14.891% |
| 2025-07-17 | 40.18 | 40.33 | 40.18 | 40.33 | +0.377% | 10,345 | +14.817% |
| 2025-07-16 | 40.24 | 40.24 | 40.09 | 40.17 | +0.042% | 20,837 | +15.250% |
| 2025-07-15 | 40.28 | 40.39 | 40.14 | 40.16 | -0.138% | 18,850 | +15.299% |
| 2025-07-14 | 40.19 | 40.22 | 40.13 | 40.21 | +0.104% | 8,190 | +15.139% |
| 2025-07-11 | 40.13 | 40.17 | 40.09 | 40.17 | -0.194% | 3,589 | +15.259% |
| 2025-07-10 | 40.25 | 40.29 | 40.13 | 40.25 | +0.146% | 11,942 | +15.035% |
| 2025-07-09 | 40.19 | 40.20 | 40.10 | 40.19 | +0.337% | 7,311 | +15.203% |
| 2025-07-08 | 40.05 | 40.52 | 39.99 | 40.05 | +0.018% | 6,175 | +15.591% |
| 2025-07-07 | 40.07 | 40.13 | 39.96 | 40.05 | -0.424% | 34,220 | +15.612% |
| 2025-07-03 | 40.19 | 40.28 | 40.11 | 40.22 | +0.390% | 3,364 | +15.122% |
| 2025-07-02 | 39.91 | 40.09 | 39.91 | 40.06 | +0.180% | 43,560 | +15.571% |
| 2025-07-01 | 40.00 | 40.05 | 39.84 | 39.99 | +0.054% | 28,758 | +15.779% |
| 2025-06-30 | 40.05 | 40.05 | 39.85 | 39.97 | +0.254% | 10,048 | +15.841% |
| 2025-06-27 | 39.84 | 39.90 | 39.71 | 39.87 | +0.270% | 6,378 | +16.135% |
| 2025-06-26 | 39.73 | 39.82 | 39.70 | 39.76 | +0.404% | 16,438 | +16.449% |
| 2025-06-25 | 39.60 | 39.65 | 39.55 | 39.60 | -0.038% | 33,183 | +16.919% |
| 2025-06-24 | 39.48 | 39.66 | 39.46 | 39.62 | +0.724% | 18,448 | +16.875% |
| 2025-06-23 | 39.19 | 39.33 | 39.13 | 39.33 | +0.509% | 11,812 | +17.721% |
| 2025-06-20 | 39.27 | 39.36 | 39.09 | 39.13 | -0.048% | 18,538 | +18.320% |
| 2025-06-18 | 39.15 | 39.31 | 39.13 | 39.15 | -0.128% | 11,089 | +18.263% |
| 2025-06-17 | 39.31 | 39.32 | 39.12 | 39.20 | -0.432% | 13,282 | +18.112% |
| 2025-06-16 | 39.37 | 39.42 | 39.29 | 39.37 | +0.562% | 10,801 | +17.602% |
| 2025-06-13 | 39.19 | 39.32 | 39.07 | 39.15 | -0.561% | 24,492 | +18.263% |
| 2025-06-12 | 39.31 | 39.40 | 39.26 | 39.37 | +0.104% | 28,012 | +17.600% |
| 2025-06-11 | 39.44 | 39.47 | 39.23 | 39.33 | -0.019% | 16,038 | +17.722% |
| 2025-06-10 | 39.21 | 39.37 | 39.21 | 39.34 | +0.154% | 19,011 | +17.700% |
| 2025-06-09 | 39.26 | 39.32 | 39.22 | 39.28 | +0.096% | 7,543 | +17.881% |
| 2025-06-06 | 39.22 | 39.29 | 39.15 | 39.24 | +0.556% | 4,323 | +17.994% |
| 2025-06-05 | 39.16 | 39.24 | 39.02 | 39.02 | -0.348% | 4,578 | +18.649% |
| 2025-06-04 | 39.20 | 39.20 | 39.12 | 39.16 | -0.003% | 4,506 | +18.236% |
| 2025-06-03 | 39.01 | 39.18 | 38.98 | 39.16 | +0.482% | 28,789 | +18.233% |
| 2025-06-02 | 38.81 | 38.99 | 38.77 | 38.97 | +0.186% | 20,040 | +18.803% |
| 2025-05-30 | 38.79 | 38.91 | 38.68 | 38.90 | +0.026% | 11,279 | +19.023% |
| 2025-05-29 | 39.02 | 39.02 | 38.79 | 38.89 | +0.232% | 8,022 | +19.054% |
| 2025-05-28 | 38.96 | 38.96 | 38.79 | 38.80 | -0.180% | 19,033 | +19.330% |
| 2025-05-27 | 38.68 | 38.92 | 38.66 | 38.87 | +1.145% | 17,042 | +19.115% |
| 2025-05-23 | 38.29 | 39.40 | 38.29 | 38.43 | -0.311% | 56,481 | +20.479% |
| 2025-05-22 | 38.57 | 38.73 | 38.52 | 38.55 | -0.182% | 92,517 | +20.104% |
| 2025-05-21 | 38.78 | 38.97 | 38.61 | 38.62 | -0.720% | 44,555 | +19.886% |
| 2025-05-20 | 38.93 | 39.02 | 38.86 | 38.90 | -0.309% | 14,563 | +19.023% |
| 2025-05-19 | 38.85 | 39.07 | 38.77 | 39.02 | +0.040% | 46,887 | +18.655% |
| 2025-05-16 | 39.00 | 39.05 | 38.83 | 39.01 | +0.360% | 124,975 | +18.703% |
| 2025-05-15 | 38.66 | 38.92 | 38.66 | 38.87 | +0.230% | 10,484 | +19.130% |
| 2025-05-14 | 38.73 | 38.82 | 38.72 | 38.78 | +0.049% | 11,753 | +19.403% |
| 2025-05-13 | 38.72 | 38.84 | 38.63 | 38.76 | +0.492% | 12,298 | +19.461% |
| 2025-05-12 | 38.41 | 38.60 | 38.37 | 38.57 | +1.657% | 2,556 | +20.050% |
| 2025-05-09 | 38.02 | 38.02 | 37.88 | 37.94 | +0.103% | 2,555 | +22.038% |
| 2025-05-08 | 37.89 | 38.09 | 37.83 | 37.90 | +0.185% | 9,329 | +22.164% |
| 2025-05-07 | 37.81 | 37.86 | 37.58 | 37.83 | +0.211% | 14,718 | +22.390% |
| 2025-05-06 | 37.77 | 37.84 | 37.66 | 37.75 | -0.385% | 39,245 | +22.648% |
| 2025-05-05 | 37.81 | 38.00 | 37.81 | 37.90 | -0.268% | 10,850 | +22.176% |
| 2025-05-02 | 37.87 | 38.06 | 37.83 | 38.00 | +0.737% | 3,408 | +21.849% |
| 2025-05-01 | 37.84 | 38.02 | 37.68 | 37.72 | +0.292% | 22,477 | +22.747% |
| 2025-04-30 | 37.32 | 37.61 | 37.06 | 37.61 | +0.129% | 9,732 | +23.106% |
| 2025-04-29 | 37.29 | 37.62 | 37.29 | 37.56 | +0.325% | 12,357 | +23.264% |
| 2025-04-28 | 37.53 | 37.53 | 37.28 | 37.44 | +0.036% | 6,747 | +23.665% |
| 2025-04-25 | 37.28 | 37.43 | 37.23 | 37.43 | +0.393% | 5,048 | +23.709% |
| 2025-04-24 | 36.92 | 37.31 | 36.92 | 37.28 | +1.079% | 13,399 | +24.195% |
| 2025-04-23 | 36.99 | 37.16 | 36.78 | 36.88 | +0.964% | 25,464 | +25.535% |
| 2025-04-22 | 36.20 | 36.58 | 36.20 | 36.53 | +1.472% | 13,238 | +26.745% |
| 2025-04-21 | 36.19 | 36.19 | 35.77 | 36.00 | -1.316% | 32,891 | +28.611% |
| 2025-04-17 | 36.60 | 36.64 | 36.36 | 36.48 | +0.181% | 13,326 | +26.919% |
| 2025-04-16 | 36.63 | 36.74 | 36.15 | 36.41 | -1.317% | 22,331 | +27.148% |
| 2025-04-15 | 37.05 | 37.06 | 36.82 | 36.90 | 0.000% | 13,626 | +25.474% |