GJUL
FT Vest U.S. Equity Moderate Buffer ETF - July
stockBATSETF
At CloseOct 2, 2026 1:24:21 PM EDT
44.67USD-0.201%(-0.09)2,633
44.74Bid44.85Ask0.11SpreadGJUL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.75 | 44.77 | 44.64 | 44.76 | +0.517% | 21,300 | 0.000% |
| 2026-10-01 | 44.46 | 44.62 | 44.39 | 44.53 | -0.078% | 15,962 | +0.517% |
| 2026-09-30 | 44.61 | 44.72 | 44.56 | 44.56 | +0.024% | 10,788 | +0.438% |
| 2026-09-29 | 44.75 | 44.75 | 44.49 | 44.55 | -0.046% | 6,694 | +0.461% |
| 2026-09-28 | 44.72 | 44.72 | 44.53 | 44.58 | -0.391% | 14,335 | +0.415% |
| 2026-09-25 | 44.63 | 44.75 | 44.63 | 44.75 | +0.290% | 4,698 | +0.022% |
| 2026-09-24 | 44.55 | 44.67 | 44.53 | 44.62 | +0.136% | 3,376 | +0.312% |
| 2026-09-23 | 44.70 | 44.73 | 44.56 | 44.56 | -0.480% | 17,014 | +0.449% |
| 2026-09-22 | 44.82 | 44.82 | 44.75 | 44.77 | +0.045% | 6,140 | -0.033% |
| 2026-09-21 | 44.64 | 44.78 | 44.64 | 44.75 | +0.684% | 9,054 | +0.012% |
| 2026-09-18 | 44.52 | 44.52 | 44.33 | 44.45 | +0.014% | 10,289 | +0.695% |
| 2026-09-17 | 44.38 | 44.45 | 44.38 | 44.44 | +0.656% | 2,024 | +0.709% |
| 2026-09-16 | 44.29 | 44.33 | 44.05 | 44.16 | -0.273% | 1,009 | +1.370% |
| 2026-09-15 | 44.42 | 44.42 | 44.23 | 44.28 | -0.369% | 10,031 | +1.093% |
| 2026-09-14 | 44.34 | 44.46 | 44.31 | 44.44 | -0.090% | 41,913 | +0.720% |
| 2026-09-11 | 44.54 | 44.54 | 44.47 | 44.48 | +0.429% | 3,777 | +0.629% |
| 2026-09-10 | 44.32 | 44.36 | 44.23 | 44.29 | -0.304% | 12,724 | +1.061% |
| 2026-09-09 | 44.52 | 44.52 | 44.36 | 44.42 | -0.190% | 4,399 | +0.754% |
| 2026-09-08 | 44.51 | 44.61 | 44.47 | 44.51 | -0.158% | 15,234 | +0.563% |
| 2026-09-04 | 44.74 | 44.74 | 44.55 | 44.58 | -0.358% | 5,545 | +0.404% |
| 2026-09-03 | 44.59 | 44.74 | 44.55 | 44.74 | +0.573% | 11,349 | +0.045% |
| 2026-09-02 | 44.34 | 44.53 | 44.34 | 44.48 | +0.293% | 4,813 | +0.618% |
| 2026-09-01 | 44.46 | 44.46 | 44.28 | 44.35 | -0.350% | 9,782 | +0.913% |
| 2026-08-31 | 44.49 | 44.51 | 44.41 | 44.51 | -0.021% | 12,836 | +0.560% |
| 2026-08-28 | 44.49 | 44.68 | 44.47 | 44.52 | -0.112% | 3,713 | +0.539% |
| 2026-08-27 | 44.55 | 44.58 | 44.49 | 44.57 | +0.304% | 5,324 | +0.426% |
| 2026-08-26 | 44.44 | 44.48 | 44.40 | 44.43 | +0.045% | 26,006 | +0.732% |
| 2026-08-25 | 44.48 | 44.48 | 44.35 | 44.41 | +0.056% | 8,823 | +0.777% |
| 2026-08-24 | 44.37 | 44.41 | 44.32 | 44.39 | -0.157% | 15,028 | +0.834% |
| 2026-08-21 | 44.45 | 44.46 | 44.37 | 44.46 | +0.248% | 10,233 | +0.675% |
| 2026-08-20 | 44.45 | 44.48 | 44.34 | 44.35 | -0.404% | 16,744 | +0.924% |
| 2026-08-19 | 44.54 | 44.58 | 44.46 | 44.53 | +0.203% | 17,310 | +0.517% |
| 2026-08-18 | 44.45 | 44.47 | 44.42 | 44.44 | -0.258% | 11,127 | +0.720% |
| 2026-08-17 | 44.68 | 44.68 | 44.54 | 44.55 | -0.190% | 20,940 | +0.460% |
| 2026-08-14 | 44.65 | 44.71 | 44.60 | 44.64 | -0.011% | 13,322 | +0.269% |
| 2026-08-13 | 44.73 | 44.73 | 44.61 | 44.65 | +0.236% | 17,475 | +0.258% |
| 2026-08-12 | 44.61 | 44.61 | 44.51 | 44.54 | +0.135% | 21,529 | +0.494% |
| 2026-08-11 | 44.59 | 44.59 | 44.44 | 44.48 | -0.112% | 18,269 | +0.629% |
| 2026-08-10 | 44.55 | 44.59 | 44.50 | 44.53 | +0.009% | 33,322 | +0.517% |
| 2026-08-07 | 44.49 | 44.56 | 44.48 | 44.53 | +0.267% | 31,506 | +0.526% |
| 2026-08-06 | 44.47 | 44.47 | 44.38 | 44.41 | -0.140% | 37,908 | +0.794% |
| 2026-08-05 | 44.55 | 44.56 | 44.44 | 44.47 | +0.045% | 52,005 | +0.652% |
| 2026-08-04 | 44.24 | 44.50 | 44.24 | 44.45 | +0.794% | 31,250 | +0.697% |
| 2026-08-03 | 43.97 | 44.16 | 43.94 | 44.10 | +0.547% | 84,155 | +1.497% |
| 2026-07-31 | 43.80 | 43.90 | 43.55 | 43.86 | +0.419% | 39,757 | +2.052% |
| 2026-07-30 | 43.54 | 43.70 | 43.46 | 43.68 | +0.863% | 32,663 | +2.480% |
| 2026-07-29 | 43.66 | 43.68 | 43.30 | 43.30 | -0.802% | 73,153 | +3.364% |
| 2026-07-28 | 43.63 | 43.70 | 43.49 | 43.65 | +0.146% | 31,190 | +2.534% |
| 2026-07-27 | 43.81 | 43.81 | 43.48 | 43.59 | +0.138% | 32,765 | +2.684% |
| 2026-07-24 | 43.59 | 43.70 | 43.47 | 43.53 | +0.147% | 85,367 | +2.826% |
| 2026-07-23 | 43.57 | 43.59 | 43.41 | 43.47 | -0.763% | 73,915 | +2.977% |
| 2026-07-22 | 43.74 | 43.87 | 43.73 | 43.80 | -0.068% | 81,185 | +2.192% |
| 2026-07-21 | 43.82 | 43.84 | 43.69 | 43.83 | +0.435% | 180,249 | +2.122% |
| 2026-07-20 | 43.79 | 43.81 | 43.60 | 43.64 | -0.160% | 148,427 | +2.566% |
| 2026-07-17 | 43.72 | 43.72 | 43.58 | 43.71 | +0.139% | 286,736 | +2.402% |
| 2026-07-16 | 43.68 | 43.69 | 43.60 | 43.65 | +0.114% | 38,097 | +2.544% |
| 2026-07-15 | 43.71 | 43.71 | 43.57 | 43.60 | -0.069% | 41,585 | +2.661% |
| 2026-07-14 | 43.69 | 43.69 | 43.58 | 43.63 | +0.066% | 25,770 | +2.590% |
| 2026-07-13 | 43.69 | 43.69 | 43.56 | 43.60 | -0.078% | 18,937 | +2.658% |
| 2026-07-10 | 43.68 | 43.68 | 43.54 | 43.63 | +0.115% | 15,506 | +2.578% |
| 2026-07-09 | 43.58 | 43.64 | 43.52 | 43.59 | +0.046% | 15,768 | +2.696% |
| 2026-07-08 | 43.51 | 43.60 | 43.51 | 43.56 | 0.000% | 6,049 | +2.743% |
| 2026-07-07 | 43.53 | 43.64 | 43.52 | 43.56 | +0.011% | 4,927 | +2.743% |
| 2026-07-06 | 43.62 | 43.62 | 43.51 | 43.56 | +0.069% | 10,041 | +2.755% |
| 2026-07-02 | 43.60 | 43.60 | 43.50 | 43.53 | +0.056% | 12,628 | +2.826% |
| 2026-07-01 | 43.57 | 43.59 | 43.46 | 43.51 | +0.036% | 60,448 | +2.883% |
| 2026-06-30 | 43.42 | 43.54 | 43.42 | 43.49 | +0.161% | 60,258 | +2.920% |
| 2026-06-29 | 43.42 | 43.51 | 43.38 | 43.42 | +0.254% | 22,810 | +3.086% |
| 2026-06-26 | 43.23 | 43.36 | 43.23 | 43.31 | -0.104% | 37,020 | +3.348% |
| 2026-06-25 | 43.46 | 43.46 | 43.30 | 43.35 | +0.127% | 9,251 | +3.241% |
| 2026-06-24 | 43.28 | 43.39 | 43.25 | 43.30 | -0.035% | 76,646 | +3.372% |
| 2026-06-23 | 43.35 | 43.35 | 43.26 | 43.31 | -0.129% | 15,495 | +3.336% |
| 2026-06-22 | 43.37 | 43.41 | 43.37 | 43.37 | -0.032% | 8,010 | +3.203% |
| 2026-06-18 | 43.36 | 43.38 | 43.33 | 43.38 | +0.196% | 247,078 | +3.169% |
| 2026-06-17 | 43.33 | 43.34 | 43.26 | 43.30 | -0.242% | 6,998 | +3.372% |
| 2026-06-16 | 43.35 | 43.42 | 43.35 | 43.41 | +0.069% | 3,532 | +3.122% |
| 2026-06-15 | 43.33 | 43.40 | 43.33 | 43.38 | +0.266% | 14,151 | +3.193% |
| 2026-06-12 | 43.20 | 43.28 | 43.18 | 43.26 | +0.128% | 8,539 | +3.467% |
| 2026-06-11 | 43.14 | 43.20 | 42.99 | 43.20 | +0.395% | 8,190 | +3.599% |
| 2026-06-10 | 42.99 | 43.11 | 42.99 | 43.03 | -0.220% | 5,912 | +4.008% |
| 2026-06-09 | 43.32 | 43.32 | 42.95 | 43.13 | -0.023% | 5,937 | +3.779% |
| 2026-06-08 | 43.29 | 43.29 | 43.14 | 43.14 | +0.070% | 8,941 | +3.755% |
| 2026-06-05 | 43.36 | 43.36 | 43.08 | 43.11 | -0.427% | 5,492 | +3.827% |
| 2026-06-04 | 43.27 | 43.30 | 43.25 | 43.30 | +0.046% | 8,364 | +3.384% |
| 2026-06-03 | 43.25 | 43.30 | 43.23 | 43.27 | -0.031% | 37,541 | +3.432% |
| 2026-06-02 | 43.24 | 43.34 | 43.24 | 43.29 | -0.003% | 21,914 | +3.399% |
| 2026-06-01 | 43.27 | 43.29 | 43.23 | 43.29 | +0.081% | 3,823 | +3.396% |
| 2026-05-29 | 43.28 | 43.28 | 43.22 | 43.26 | +0.093% | 39,310 | +3.479% |
| 2026-05-28 | 43.02 | 43.22 | 43.02 | 43.22 | +0.081% | 14,269 | +3.575% |
| 2026-05-27 | 43.27 | 43.27 | 43.13 | 43.18 | +0.023% | 27,674 | +3.659% |
| 2026-05-26 | 43.17 | 43.17 | 43.12 | 43.17 | +0.093% | 16,327 | +3.683% |
| 2026-05-22 | 43.06 | 43.18 | 43.06 | 43.13 | +0.128% | 22,966 | +3.779% |
| 2026-05-21 | 42.95 | 43.08 | 42.95 | 43.08 | +0.035% | 16,508 | +3.912% |
| 2026-05-20 | 43.05 | 43.06 | 42.95 | 43.06 | +0.291% | 6,926 | +3.948% |
| 2026-05-19 | 43.02 | 43.02 | 42.90 | 42.94 | -0.081% | 8,380 | +4.251% |
| 2026-05-18 | 43.02 | 43.02 | 42.92 | 42.97 | -0.023% | 24,372 | +4.166% |
| 2026-05-15 | 42.95 | 43.01 | 42.90 | 42.98 | -0.081% | 12,728 | +4.141% |
| 2026-05-14 | 42.93 | 43.07 | 42.93 | 43.02 | +0.059% | 15,892 | +4.057% |
| 2026-05-13 | 43.01 | 43.01 | 42.88 | 42.99 | +0.174% | 52,966 | +4.118% |
| 2026-05-12 | 42.84 | 42.91 | 42.81 | 42.91 | -0.046% | 25,593 | +4.299% |
| 2026-05-11 | 42.98 | 42.98 | 42.86 | 42.93 | +0.046% | 12,059 | +4.251% |
| 2026-05-08 | 42.96 | 42.96 | 42.86 | 42.92 | +0.176% | 12,365 | +4.299% |
| 2026-05-07 | 42.82 | 42.93 | 42.79 | 42.84 | +0.012% | 40,036 | +4.482% |
| 2026-05-06 | 42.77 | 42.87 | 42.77 | 42.84 | +0.219% | 9,773 | +4.494% |
| 2026-05-05 | 42.76 | 42.76 | 42.67 | 42.74 | +0.214% | 38,856 | +4.723% |
| 2026-05-04 | 42.63 | 42.75 | 42.58 | 42.65 | -0.070% | 13,206 | +4.947% |
| 2026-05-01 | 42.79 | 42.79 | 42.66 | 42.68 | +0.141% | 13,169 | +4.873% |
| 2026-04-30 | 42.54 | 42.68 | 42.50 | 42.62 | +0.330% | 22,378 | +5.021% |
| 2026-04-29 | 42.60 | 42.60 | 42.43 | 42.48 | -0.071% | 27,785 | +5.367% |
| 2026-04-28 | 42.50 | 42.51 | 42.45 | 42.51 | -0.059% | 11,618 | +5.293% |
| 2026-04-27 | 42.58 | 42.58 | 42.47 | 42.53 | +0.012% | 9,527 | +5.231% |
| 2026-04-24 | 42.53 | 42.53 | 42.43 | 42.53 | +0.354% | 13,000 | +5.243% |
| 2026-04-23 | 42.34 | 42.47 | 42.30 | 42.38 | -0.282% | 34,443 | +5.616% |
| 2026-04-22 | 42.50 | 42.50 | 42.41 | 42.50 | +0.354% | 2,249 | +5.318% |
| 2026-04-21 | 42.51 | 42.51 | 42.33 | 42.35 | -0.118% | 4,954 | +5.691% |
| 2026-04-20 | 42.40 | 42.45 | 42.33 | 42.40 | -0.141% | 9,121 | +5.566% |
| 2026-04-17 | 42.46 | 42.51 | 42.39 | 42.46 | +0.473% | 22,482 | +5.417% |
| 2026-04-16 | 42.24 | 42.29 | 42.19 | 42.26 | +0.036% | 48,495 | +5.916% |
| 2026-04-15 | 42.16 | 42.24 | 42.16 | 42.24 | +0.237% | 12,615 | +5.953% |
| 2026-04-14 | 42.04 | 42.17 | 42.04 | 42.15 | +0.399% | 25,071 | +6.205% |
| 2026-04-13 | 41.69 | 41.98 | 41.69 | 41.98 | +0.425% | 13,861 | +6.629% |
| 2026-04-10 | 41.90 | 41.90 | 41.73 | 41.80 | -0.024% | 15,145 | +7.081% |
| 2026-04-09 | 41.68 | 41.82 | 41.64 | 41.81 | +0.389% | 180,781 | +7.055% |
| 2026-04-08 | 41.76 | 41.76 | 41.56 | 41.65 | +1.308% | 6,699 | +7.472% |
| 2026-04-07 | 40.91 | 41.11 | 40.84 | 41.11 | +0.122% | 4,839 | +8.878% |
| 2026-04-06 | 40.96 | 41.10 | 40.96 | 41.06 | +0.121% | 7,023 | +9.011% |
| 2026-04-02 | 40.63 | 41.01 | 40.63 | 41.01 | +0.172% | 9,463 | +9.143% |
| 2026-04-01 | 40.85 | 41.03 | 40.85 | 40.94 | +0.401% | 15,024 | +9.331% |
| 2026-03-31 | 40.45 | 40.80 | 40.36 | 40.78 | +1.556% | 21,562 | +9.769% |
| 2026-03-30 | 40.38 | 40.38 | 40.03 | 40.15 | -0.129% | 12,620 | +11.478% |
| 2026-03-27 | 40.55 | 40.55 | 40.20 | 40.20 | -0.952% | 25,629 | +11.334% |
| 2026-03-26 | 40.79 | 40.90 | 40.58 | 40.59 | -0.867% | 12,548 | +10.273% |
| 2026-03-25 | 41.09 | 41.09 | 40.91 | 40.95 | +0.402% | 7,837 | +9.317% |
| 2026-03-24 | 40.73 | 40.94 | 40.73 | 40.78 | -0.279% | 45,651 | +9.757% |
| 2026-03-23 | 41.06 | 41.11 | 40.85 | 40.90 | +0.590% | 32,755 | +9.451% |
| 2026-03-20 | 40.89 | 40.91 | 40.61 | 40.66 | -0.810% | 48,912 | +10.097% |
| 2026-03-19 | 40.82 | 40.99 | 40.82 | 40.99 | -0.097% | 8,977 | +9.205% |
| 2026-03-18 | 41.20 | 41.21 | 41.03 | 41.03 | -0.687% | 5,213 | +9.099% |
| 2026-03-17 | 41.38 | 41.38 | 41.23 | 41.31 | +0.199% | 14,883 | +8.349% |
| 2026-03-16 | 41.13 | 41.27 | 41.13 | 41.23 | +0.626% | 6,277 | +8.565% |
| 2026-03-13 | 41.17 | 41.19 | 40.94 | 40.97 | -0.306% | 16,792 | +9.244% |
| 2026-03-12 | 41.11 | 41.22 | 41.06 | 41.10 | -0.608% | 7,850 | +8.909% |
| 2026-03-11 | 41.39 | 41.50 | 41.26 | 41.35 | -0.077% | 16,788 | +8.247% |
| 2026-03-10 | 41.33 | 41.55 | 41.32 | 41.38 | -0.098% | 11,205 | +8.163% |
| 2026-03-09 | 41.11 | 41.42 | 40.95 | 41.42 | +0.503% | 8,444 | +8.058% |
| 2026-03-06 | 41.22 | 41.35 | 41.16 | 41.21 | -0.879% | 12,133 | +8.602% |
| 2026-03-05 | 41.56 | 41.58 | 41.31 | 41.58 | -0.072% | 9,121 | +7.648% |
| 2026-03-04 | 41.59 | 41.63 | 41.45 | 41.61 | +0.169% | 51,093 | +7.570% |
| 2026-03-03 | 41.25 | 41.54 | 41.20 | 41.54 | -0.215% | 6,541 | +7.752% |
| 2026-03-02 | 41.55 | 41.65 | 41.52 | 41.63 | +0.091% | 15,605 | +7.520% |
| 2026-02-27 | 41.54 | 41.59 | 41.51 | 41.59 | -0.176% | 13,465 | +7.618% |
| 2026-02-26 | 41.82 | 41.82 | 41.61 | 41.66 | -0.180% | 63,043 | +7.428% |
| 2026-02-25 | 41.73 | 41.77 | 41.68 | 41.74 | +0.337% | 9,678 | +7.235% |
| 2026-02-24 | 41.44 | 41.63 | 41.44 | 41.60 | +0.344% | 8,445 | +7.596% |
| 2026-02-23 | 41.65 | 41.65 | 41.42 | 41.46 | -0.486% | 35,451 | +7.966% |
| 2026-02-20 | 41.54 | 41.66 | 41.50 | 41.66 | +0.386% | 14,313 | +7.441% |
| 2026-02-19 | 41.50 | 41.52 | 41.42 | 41.50 | -0.144% | 26,798 | +7.855% |
| 2026-02-18 | 41.47 | 41.65 | 41.47 | 41.56 | +0.192% | 12,196 | +7.700% |
| 2026-02-17 | 41.38 | 41.51 | 41.28 | 41.48 | +0.141% | 9,403 | +7.907% |
| 2026-02-13 | 41.49 | 41.54 | 41.36 | 41.42 | +0.118% | 15,873 | +8.059% |
| 2026-02-12 | 41.78 | 41.78 | 41.37 | 41.37 | -0.748% | 7,795 | +8.186% |
| 2026-02-11 | 41.75 | 41.75 | 41.64 | 41.68 | +0.083% | 19,133 | +7.378% |
| 2026-02-10 | 41.78 | 41.79 | 41.65 | 41.65 | -0.096% | 60,178 | +7.467% |
| 2026-02-09 | 41.59 | 41.73 | 41.56 | 41.69 | 0.000% | 5,532 | +7.364% |
| 2026-02-06 | 41.44 | 41.69 | 41.37 | 41.69 | +0.961% | 8,031 | +7.364% |
| 2026-02-05 | 41.31 | 41.40 | 41.24 | 41.29 | -0.642% | 6,901 | +8.396% |
| 2026-02-04 | 41.66 | 41.66 | 41.39 | 41.56 | +0.072% | 15,356 | +7.700% |
| 2026-02-03 | 41.78 | 41.78 | 41.48 | 41.53 | -0.360% | 16,553 | +7.778% |
| 2026-02-02 | 41.52 | 41.76 | 41.52 | 41.68 | +0.096% | 10,847 | +7.390% |
| 2026-01-30 | 41.66 | 41.66 | 41.51 | 41.64 | 0.000% | 11,419 | +7.493% |
| 2026-01-29 | 41.73 | 41.73 | 41.49 | 41.64 | -0.087% | 18,702 | +7.493% |
| 2026-01-28 | 41.72 | 41.72 | 41.64 | 41.68 | +0.015% | 3,807 | +7.399% |
| 2026-01-27 | 41.75 | 41.75 | 41.64 | 41.67 | +0.024% | 22,248 | +7.415% |
| 2026-01-26 | 41.63 | 41.69 | 41.61 | 41.66 | +0.265% | 19,867 | +7.441% |
| 2026-01-23 | 41.52 | 41.59 | 41.51 | 41.55 | -0.013% | 68,122 | +7.726% |
| 2026-01-22 | 41.61 | 41.61 | 41.48 | 41.56 | +0.254% | 19,009 | +7.712% |
| 2026-01-21 | 41.29 | 41.50 | 41.28 | 41.45 | +0.558% | 47,419 | +7.986% |
| 2026-01-20 | 41.37 | 41.39 | 41.21 | 41.22 | -0.818% | 17,976 | +8.588% |
| 2026-01-16 | 41.57 | 41.67 | 41.56 | 41.56 | 0.000% | 5,466 | +7.700% |
| 2026-01-15 | 41.66 | 41.66 | 41.53 | 41.56 | +0.024% | 87,556 | +7.700% |
| 2026-01-14 | 41.56 | 41.56 | 41.42 | 41.55 | -0.168% | 341,621 | +7.726% |
| 2026-01-13 | 41.68 | 41.68 | 41.54 | 41.62 | -0.012% | 5,304 | +7.544% |
| 2026-01-12 | 41.55 | 41.63 | 41.54 | 41.63 | +0.048% | 7,583 | +7.532% |
| 2026-01-09 | 41.55 | 41.63 | 41.51 | 41.60 | +0.326% | 7,377 | +7.583% |
| 2026-01-08 | 41.44 | 41.51 | 41.42 | 41.47 | -0.012% | 21,636 | +7.933% |
| 2026-01-07 | 41.52 | 41.55 | 41.47 | 41.48 | -0.074% | 13,518 | +7.920% |
| 2026-01-06 | 41.49 | 41.52 | 41.44 | 41.51 | +0.207% | 7,011 | +7.841% |
| 2026-01-05 | 41.47 | 41.49 | 41.40 | 41.42 | +0.174% | 23,656 | +8.064% |
| 2026-01-02 | 41.38 | 41.41 | 41.28 | 41.35 | +0.042% | 8,986 | +8.252% |
| 2025-12-31 | 41.48 | 41.48 | 41.32 | 41.33 | -0.203% | 16,804 | +8.297% |
| 2025-12-30 | 41.40 | 41.44 | 41.38 | 41.41 | +0.024% | 13,377 | +8.077% |
| 2025-12-29 | 41.44 | 41.45 | 41.33 | 41.40 | -0.103% | 10,338 | +8.103% |
| 2025-12-26 | 41.43 | 41.45 | 41.43 | 41.45 | +0.042% | 671 | +7.992% |
| 2025-12-24 | 41.38 | 41.45 | 41.37 | 41.43 | 0.000% | 10,333 | +8.038% |
| 2025-12-23 | 41.36 | 41.43 | 41.29 | 41.43 | +0.169% | 12,016 | +8.038% |
| 2025-12-22 | 41.24 | 41.36 | 41.24 | 41.36 | +0.437% | 412,772 | +8.221% |
| 2025-12-19 | 41.12 | 41.26 | 41.12 | 41.18 | +0.268% | 30,131 | +8.694% |
| 2025-12-18 | 41.02 | 41.09 | 41.01 | 41.07 | +0.514% | 11,205 | +8.985% |
| 2025-12-17 | 41.03 | 41.09 | 40.86 | 40.86 | -0.439% | 14,387 | +9.545% |
| 2025-12-16 | 41.04 | 41.09 | 40.99 | 41.04 | -0.243% | 6,908 | +9.064% |
| 2025-12-15 | 41.23 | 41.23 | 41.06 | 41.14 | +0.097% | 16,401 | +8.799% |
| 2025-12-12 | 41.26 | 41.26 | 41.01 | 41.10 | -0.218% | 8,973 | +8.905% |
| 2025-12-11 | 41.04 | 41.20 | 41.04 | 41.19 | +0.085% | 43,655 | +8.667% |
| 2025-12-10 | 41.04 | 41.18 | 41.04 | 41.16 | +0.305% | 14,510 | +8.760% |
| 2025-12-09 | 41.09 | 41.09 | 41.03 | 41.03 | -0.024% | 13,850 | +9.091% |
| 2025-12-08 | 41.12 | 41.12 | 41.02 | 41.04 | -0.122% | 7,226 | +9.064% |
| 2025-12-05 | 41.10 | 41.16 | 41.07 | 41.09 | +0.122% | 62,010 | +8.932% |
| 2025-12-04 | 41.12 | 41.12 | 41.00 | 41.04 | -0.170% | 18,967 | +9.064% |
| 2025-12-03 | 41.02 | 41.11 | 40.94 | 41.11 | +0.342% | 126,164 | +8.879% |
| 2025-12-02 | 41.03 | 41.03 | 40.93 | 40.97 | +0.075% | 5,947 | +9.251% |
| 2025-12-01 | 40.93 | 41.02 | 40.92 | 40.94 | -0.124% | 6,040 | +9.333% |
| 2025-11-28 | 40.98 | 40.99 | 40.92 | 40.99 | +0.269% | 1,825 | +9.197% |
| 2025-11-26 | 40.84 | 40.93 | 40.82 | 40.88 | +0.294% | 20,375 | +9.491% |
| 2025-11-25 | 40.61 | 40.80 | 40.59 | 40.76 | +0.419% | 12,890 | +9.814% |
| 2025-11-24 | 40.48 | 40.62 | 40.45 | 40.59 | +0.673% | 12,271 | +10.273% |
| 2025-11-21 | 40.26 | 40.46 | 40.16 | 40.32 | +0.395% | 9,056 | +11.015% |
| 2025-11-20 | 40.71 | 40.74 | 40.16 | 40.16 | -0.644% | 12,004 | +11.454% |
| 2025-11-19 | 40.33 | 40.48 | 40.33 | 40.42 | +0.163% | 14,296 | +10.736% |
| 2025-11-18 | 40.43 | 40.47 | 40.23 | 40.35 | -0.408% | 10,764 | +10.917% |
| 2025-11-17 | 40.56 | 40.70 | 40.43 | 40.52 | -0.301% | 13,779 | +10.464% |
| 2025-11-14 | 40.45 | 40.77 | 40.45 | 40.64 | +0.120% | 7,274 | +10.131% |
| 2025-11-13 | 40.81 | 40.83 | 40.59 | 40.59 | -0.627% | 11,923 | +10.263% |
| 2025-11-12 | 40.88 | 40.88 | 40.83 | 40.85 | -0.028% | 27,263 | +9.572% |
| 2025-11-11 | 40.82 | 40.89 | 40.80 | 40.86 | -0.045% | 10,226 | +9.540% |
| 2025-11-10 | 40.80 | 40.88 | 40.73 | 40.88 | +0.665% | 6,148 | +9.491% |
| 2025-11-07 | 40.53 | 40.61 | 40.39 | 40.61 | -0.123% | 17,676 | +10.219% |
| 2025-11-06 | 40.79 | 40.79 | 40.55 | 40.66 | -0.245% | 17,193 | +10.084% |
| 2025-11-05 | 40.64 | 40.83 | 40.64 | 40.76 | +0.271% | 3,099,496 | +9.814% |
| 2025-11-04 | 40.66 | 40.75 | 40.64 | 40.65 | -0.392% | 22,595 | +10.111% |
| 2025-11-03 | 40.90 | 40.91 | 40.75 | 40.81 | -0.047% | 32,723 | +9.679% |
| 2025-10-31 | 40.92 | 40.96 | 40.76 | 40.83 | +0.145% | 215,469 | +9.627% |
| 2025-10-30 | 40.90 | 40.92 | 40.77 | 40.77 | -0.293% | 187,690 | +9.787% |
| 2025-10-29 | 41.04 | 41.44 | 40.87 | 40.89 | -0.219% | 333,883 | +9.464% |
| 2025-10-28 | 41.01 | 41.01 | 40.93 | 40.98 | +0.097% | 25,803 | +9.224% |
| 2025-10-27 | 40.99 | 40.99 | 40.92 | 40.94 | +0.343% | 32,901 | +9.331% |
| 2025-10-24 | 40.85 | 40.87 | 40.80 | 40.80 | +0.270% | 17,577 | +9.706% |
| 2025-10-23 | 40.65 | 40.73 | 40.61 | 40.69 | +0.123% | 35,929 | +10.002% |
| 2025-10-22 | 40.68 | 40.69 | 40.47 | 40.64 | -0.049% | 68,996 | +10.138% |
| 2025-10-21 | 40.72 | 40.72 | 40.65 | 40.66 | -0.123% | 36,239 | +10.084% |
| 2025-10-20 | 40.62 | 40.71 | 40.58 | 40.71 | +0.717% | 61,430 | +9.948% |
| 2025-10-17 | 40.30 | 40.50 | 40.28 | 40.42 | +0.323% | 177,423 | +10.737% |
| 2025-10-16 | 40.50 | 40.54 | 40.27 | 40.29 | -0.519% | 15,658 | +11.095% |
| 2025-10-15 | 40.53 | 40.60 | 40.37 | 40.50 | +0.202% | 18,789 | +10.519% |
| 2025-10-14 | 40.30 | 40.52 | 40.18 | 40.42 | +0.046% | 30,739 | +10.741% |
| 2025-10-13 | 40.41 | 40.51 | 40.38 | 40.40 | +0.523% | 20,079 | +10.792% |
| 2025-10-10 | 40.69 | 40.69 | 40.19 | 40.19 | -1.132% | 15,400 | +11.371% |
| 2025-10-09 | 40.64 | 40.67 | 40.56 | 40.65 | +0.015% | 104,064 | +10.111% |
| 2025-10-08 | 40.60 | 40.69 | 40.57 | 40.64 | +0.232% | 13,314 | +10.127% |
| 2025-10-07 | 40.67 | 40.68 | 40.54 | 40.55 | -0.262% | 35,150 | +10.382% |
| 2025-10-06 | 40.62 | 40.67 | 40.61 | 40.66 | +0.204% | 35,035 | +10.093% |
| 2025-10-03 | 40.60 | 40.67 | 40.56 | 40.57 | +0.010% | 49,228 | +10.317% |
| 2025-10-02 | 40.70 | 40.70 | 40.55 | 40.57 | -0.123% | 32,498 | +10.328% |
| 2025-10-01 | 40.51 | 40.64 | 40.50 | 40.62 | +0.148% | 20,771 | +10.192% |
| 2025-09-30 | 40.47 | 40.56 | 40.42 | 40.56 | +0.198% | 24,746 | +10.355% |
| 2025-09-29 | 40.53 | 40.53 | 40.43 | 40.48 | +0.124% | 19,393 | +10.573% |
| 2025-09-26 | 40.32 | 40.44 | 40.30 | 40.43 | +0.248% | 16,388 | +10.710% |
| 2025-09-25 | 40.27 | 40.35 | 40.23 | 40.33 | -0.074% | 38,645 | +10.984% |
| 2025-09-24 | 40.42 | 40.46 | 40.32 | 40.36 | -0.074% | 39,654 | +10.902% |
| 2025-09-23 | 40.50 | 40.51 | 40.37 | 40.39 | -0.296% | 22,875 | +10.820% |
| 2025-09-22 | 40.46 | 40.52 | 40.42 | 40.51 | +0.074% | 13,214 | +10.491% |
| 2025-09-19 | 40.51 | 40.51 | 40.39 | 40.48 | +0.213% | 29,210 | +10.573% |
| 2025-09-18 | 40.43 | 40.49 | 40.38 | 40.39 | +0.171% | 82,882 | +10.809% |
| 2025-09-17 | 40.33 | 40.39 | 40.20 | 40.33 | -0.037% | 23,184 | +10.998% |
| 2025-09-16 | 40.37 | 40.37 | 40.34 | 40.34 | -0.081% | 21,920 | +10.957% |
| 2025-09-15 | 40.33 | 40.38 | 40.31 | 40.37 | +0.185% | 29,309 | +10.867% |
| 2025-09-12 | 40.33 | 40.33 | 40.28 | 40.30 | -0.055% | 192,278 | +11.073% |
| 2025-09-11 | 40.27 | 40.34 | 40.24 | 40.32 | +0.411% | 280,279 | +11.012% |
| 2025-09-10 | 40.22 | 40.24 | 40.10 | 40.16 | +0.137% | 44,416 | +11.468% |
| 2025-09-09 | 40.12 | 40.14 | 40.00 | 40.10 | +0.075% | 14,696 | +11.621% |
| 2025-09-08 | 40.03 | 40.16 | 40.03 | 40.07 | +0.075% | 48,701 | +11.705% |
| 2025-09-05 | 40.15 | 40.15 | 39.91 | 40.04 | -0.075% | 24,393 | +11.788% |
| 2025-09-04 | 39.95 | 40.09 | 39.89 | 40.07 | +0.447% | 20,889 | +11.705% |
| 2025-09-03 | 39.83 | 39.93 | 39.79 | 39.89 | +0.205% | 30,066 | +12.204% |
| 2025-09-02 | 39.72 | 39.81 | 39.61 | 39.81 | -0.276% | 19,510 | +12.434% |
| 2025-08-29 | 40.00 | 40.00 | 39.84 | 39.92 | -0.175% | 19,974 | +12.124% |
| 2025-08-28 | 39.99 | 40.02 | 39.90 | 39.99 | +0.226% | 17,500 | +11.928% |
| 2025-08-27 | 39.84 | 39.98 | 39.84 | 39.90 | +0.025% | 17,063 | +12.180% |
| 2025-08-26 | 39.84 | 39.91 | 39.80 | 39.89 | +0.151% | 26,684 | +12.209% |
| 2025-08-25 | 39.83 | 39.93 | 39.82 | 39.83 | -0.250% | 16,358 | +12.378% |
| 2025-08-22 | 39.66 | 39.93 | 39.66 | 39.93 | +0.833% | 30,836 | +12.096% |
| 2025-08-21 | 39.57 | 39.64 | 39.53 | 39.60 | -0.101% | 16,498 | +13.030% |
| 2025-08-20 | 39.67 | 39.71 | 39.46 | 39.64 | -0.227% | 12,681 | +12.916% |
| 2025-08-19 | 39.78 | 39.84 | 39.68 | 39.73 | -0.126% | 19,182 | +12.660% |
| 2025-08-18 | 39.74 | 39.85 | 39.73 | 39.78 | -0.075% | 28,062 | +12.519% |
| 2025-08-15 | 39.84 | 39.88 | 39.77 | 39.81 | -0.150% | 472,940 | +12.434% |
| 2025-08-14 | 39.84 | 39.87 | 39.77 | 39.87 | 0.000% | 23,906 | +12.265% |
| 2025-08-13 | 39.88 | 39.90 | 39.79 | 39.87 | +0.226% | 127,875 | +12.265% |
| 2025-08-12 | 39.62 | 39.80 | 39.62 | 39.78 | +0.455% | 69,715 | +12.519% |
| 2025-08-11 | 39.65 | 39.69 | 39.53 | 39.60 | -0.076% | 36,054 | +13.030% |
| 2025-08-08 | 39.54 | 39.64 | 39.47 | 39.63 | +0.482% | 50,080 | +12.945% |
| 2025-08-07 | 39.61 | 39.61 | 39.37 | 39.44 | -0.127% | 112,561 | +13.489% |
| 2025-08-06 | 39.38 | 39.52 | 39.32 | 39.49 | +0.356% | 259,279 | +13.345% |
| 2025-08-05 | 39.47 | 39.49 | 39.30 | 39.35 | -0.178% | 1,115,798 | +13.748% |
| 2025-08-04 | 39.27 | 39.45 | 39.27 | 39.42 | +0.741% | 265,911 | +13.546% |
| 2025-08-01 | 39.27 | 39.27 | 39.05 | 39.13 | -0.559% | 133,768 | +14.388% |
| 2025-07-31 | 39.65 | 39.65 | 39.35 | 39.35 | -0.279% | 313,039 | +13.748% |
| 2025-07-30 | 39.56 | 39.57 | 39.38 | 39.46 | -0.076% | 159,234 | +13.431% |
| 2025-07-29 | 39.66 | 39.66 | 39.48 | 39.49 | -0.227% | 539,846 | +13.345% |
| 2025-07-28 | 39.59 | 39.59 | 39.52 | 39.58 | +0.076% | 249,783 | +13.087% |
| 2025-07-25 | 39.48 | 39.58 | 39.43 | 39.55 | +0.203% | 95,172 | +13.173% |
| 2025-07-24 | 39.50 | 39.51 | 39.43 | 39.47 | +0.025% | 159,688 | +13.403% |
| 2025-07-23 | 39.45 | 39.46 | 39.29 | 39.46 | +0.407% | 225,010 | +13.431% |
| 2025-07-22 | 39.31 | 39.32 | 39.17 | 39.30 | +0.076% | 354,135 | +13.893% |
| 2025-07-21 | 39.33 | 39.38 | 39.25 | 39.27 | 0.000% | 501,293 | +13.980% |
| 2025-07-18 | 39.28 | 39.29 | 39.16 | 39.27 | +0.127% | 4,710,071 | +13.980% |
| 2025-07-17 | 39.19 | 39.23 | 39.14 | 39.22 | +0.207% | 81,063 | +14.125% |
| 2025-07-16 | 39.15 | 39.17 | 38.94 | 39.14 | +0.123% | 202,744 | +14.362% |
| 2025-07-15 | 39.19 | 39.19 | 39.02 | 39.09 | -0.049% | 19,621 | +14.503% |
| 2025-07-14 | 39.03 | 39.12 | 38.99 | 39.11 | +0.208% | 10,572 | +14.446% |
| 2025-07-11 | 38.97 | 39.06 | 38.95 | 39.03 | -0.131% | 129,399 | +14.684% |
| 2025-07-10 | 39.06 | 39.10 | 38.97 | 39.08 | +0.128% | 278,303 | +14.534% |
| 2025-07-09 | 38.99 | 39.03 | 38.87 | 39.03 | +0.502% | 10,897 | +14.681% |
| 2025-07-08 | 38.84 | 38.88 | 38.80 | 38.84 | +0.193% | 138,545 | +15.257% |
| 2025-07-07 | 38.83 | 38.86 | 38.72 | 38.76 | -0.462% | 18,627 | +15.480% |
| 2025-07-03 | 38.89 | 38.95 | 38.83 | 38.94 | +0.361% | 104,848 | +14.946% |
| 2025-07-02 | 38.70 | 38.80 | 38.61 | 38.80 | +0.336% | 324,557 | +15.361% |
| 2025-07-01 | 38.69 | 38.74 | 38.57 | 38.67 | -0.052% | 42,725 | +15.749% |
| 2025-06-30 | 38.72 | 38.72 | 38.52 | 38.69 | +0.363% | 224,067 | +15.689% |
| 2025-06-27 | 38.45 | 38.59 | 38.40 | 38.55 | +0.313% | 12,091 | +16.109% |
| 2025-06-26 | 38.34 | 38.44 | 38.26 | 38.43 | +0.523% | 8,604 | +16.472% |
| 2025-06-25 | 38.29 | 38.29 | 38.12 | 38.23 | +0.079% | 16,908 | +17.081% |
| 2025-06-24 | 38.01 | 38.26 | 38.01 | 38.20 | +0.885% | 324,493 | +17.173% |
| 2025-06-23 | 37.60 | 37.87 | 37.51 | 37.87 | +0.781% | 50,443 | +18.209% |
| 2025-06-20 | 37.71 | 37.71 | 37.49 | 37.57 | -0.159% | 17,557 | +19.133% |
| 2025-06-18 | 37.65 | 37.84 | 37.60 | 37.63 | +0.030% | 45,391 | +18.944% |
| 2025-06-17 | 37.81 | 37.82 | 37.58 | 37.62 | -0.611% | 18,375 | +18.979% |
| 2025-06-16 | 37.84 | 37.95 | 37.79 | 37.85 | +0.791% | 11,954 | +18.253% |
| 2025-06-13 | 37.72 | 37.77 | 37.52 | 37.55 | -0.871% | 34,373 | +19.188% |
| 2025-06-12 | 37.81 | 37.94 | 37.75 | 37.88 | +0.253% | 208,237 | +18.150% |
| 2025-06-11 | 37.99 | 37.99 | 37.71 | 37.79 | -0.169% | 37,675 | +18.449% |
| 2025-06-10 | 37.70 | 37.90 | 37.70 | 37.85 | +0.394% | 14,839 | +18.248% |
| 2025-06-09 | 37.77 | 37.79 | 37.65 | 37.70 | +0.024% | 29,714 | +18.715% |
| 2025-06-06 | 37.72 | 37.72 | 37.62 | 37.69 | +0.813% | 11,524 | +18.743% |
| 2025-06-05 | 37.65 | 37.65 | 37.33 | 37.39 | -0.413% | 25,697 | +19.709% |
| 2025-06-04 | 37.61 | 37.64 | 37.49 | 37.55 | -0.038% | 7,487 | +19.215% |
| 2025-06-03 | 37.39 | 37.61 | 37.39 | 37.56 | +0.562% | 279,234 | +19.169% |
| 2025-06-02 | 37.16 | 37.38 | 37.16 | 37.35 | +0.174% | 4,627 | +19.839% |
| 2025-05-30 | 37.17 | 37.28 | 36.97 | 37.28 | -0.013% | 10,406 | +20.048% |
| 2025-05-29 | 37.43 | 37.43 | 37.12 | 37.29 | +0.409% | 13,415 | +20.032% |
| 2025-05-28 | 37.24 | 37.32 | 37.14 | 37.14 | -0.461% | 288,021 | +20.523% |
| 2025-05-27 | 37.20 | 37.31 | 37.05 | 37.31 | +1.408% | 9,833 | +19.968% |
| 2025-05-23 | 36.67 | 36.92 | 36.67 | 36.79 | -0.347% | 18,342 | +21.657% |
| 2025-05-22 | 36.99 | 37.08 | 36.87 | 36.92 | -0.172% | 272,644 | +21.235% |
| 2025-05-21 | 37.23 | 37.34 | 36.93 | 36.98 | -0.975% | 21,290 | +21.026% |
| 2025-05-20 | 37.37 | 37.40 | 37.23 | 37.35 | -0.228% | 150,691 | +19.846% |
| 2025-05-19 | 37.18 | 37.44 | 37.18 | 37.43 | -0.071% | 10,479 | +19.572% |
| 2025-05-16 | 37.38 | 37.46 | 37.19 | 37.46 | +0.645% | 5,980 | +19.487% |
| 2025-05-15 | 37.08 | 37.28 | 37.05 | 37.22 | +0.324% | 11,384 | +20.258% |
| 2025-05-14 | 37.07 | 37.13 | 37.03 | 37.10 | +0.134% | 29,860 | +20.648% |
| 2025-05-13 | 37.03 | 37.21 | 36.97 | 37.05 | +0.434% | 104,599 | +20.810% |
| 2025-05-12 | 36.96 | 36.96 | 36.67 | 36.89 | +2.104% | 405,375 | +21.334% |
| 2025-05-09 | 36.24 | 36.34 | 36.11 | 36.13 | -0.223% | 9,551 | +23.886% |
| 2025-05-08 | 36.17 | 36.38 | 36.15 | 36.21 | +0.502% | 180,054 | +23.609% |
| 2025-05-07 | 36.07 | 36.13 | 35.96 | 36.03 | +0.091% | 11,690 | +24.230% |
| 2025-05-06 | 35.94 | 36.09 | 35.91 | 36.00 | -0.452% | 9,397 | +24.343% |
| 2025-05-05 | 36.09 | 36.26 | 36.06 | 36.16 | -0.366% | 5,520 | +23.781% |
| 2025-05-02 | 36.20 | 36.37 | 36.18 | 36.29 | +0.840% | 14,198 | +23.328% |
| 2025-05-01 | 36.02 | 36.21 | 35.96 | 35.99 | +0.422% | 10,833 | +24.364% |
| 2025-04-30 | 35.58 | 35.84 | 35.37 | 35.84 | +0.084% | 13,637 | +24.888% |
| 2025-04-29 | 35.62 | 35.83 | 35.62 | 35.81 | +0.346% | 15,939 | +24.993% |
| 2025-04-28 | 35.67 | 35.69 | 35.47 | 35.69 | +0.125% | 11,420 | +25.425% |
| 2025-04-25 | 35.43 | 35.65 | 35.39 | 35.64 | +0.382% | 23,611 | +25.583% |
| 2025-04-24 | 35.09 | 35.51 | 35.09 | 35.51 | +0.899% | 54,137 | +26.062% |
| 2025-04-23 | 35.25 | 35.45 | 35.08 | 35.19 | +1.057% | 12,714 | +27.195% |
| 2025-04-22 | 34.53 | 34.92 | 34.53 | 34.82 | +1.337% | 5,734 | +28.540% |
| 2025-04-21 | 34.62 | 34.62 | 34.15 | 34.36 | -1.229% | 7,459 | +30.259% |
| 2025-04-17 | 34.84 | 34.91 | 34.73 | 34.79 | +0.189% | 26,832 | +28.658% |
| 2025-04-16 | 34.90 | 34.99 | 34.57 | 34.72 | -1.323% | 19,384 | +28.901% |
| 2025-04-15 | 35.28 | 35.36 | 35.16 | 35.19 | -0.142% | 6,337 | +27.195% |
| 2025-04-14 | 35.46 | 35.46 | 35.05 | 35.24 | 0.000% | 24,574 | +27.015% |