GJUL
FT Vest U.S. Equity Moderate Buffer ETF - July
stockBATSETF
Market OpenOct 5, 2026 1:07:52 PM EDT
44.80USD+0.089%(+0.04)4,010
44.82Bid44.90Ask0.08SpreadGJUL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 44.80 | 44.80 | 44.80 | 44.80 | +0.089% | 4,010 | 0.000% |
| 2026-10-02 | 44.75 | 44.77 | 44.64 | 44.76 | +0.517% | 21,300 | +0.089% |
| 2026-10-01 | 44.46 | 44.62 | 44.39 | 44.53 | -0.078% | 15,962 | +0.606% |
| 2026-09-30 | 44.61 | 44.72 | 44.56 | 44.56 | +0.024% | 10,788 | +0.528% |
| 2026-09-29 | 44.75 | 44.75 | 44.49 | 44.55 | -0.046% | 6,694 | +0.551% |
| 2026-09-28 | 44.72 | 44.72 | 44.53 | 44.58 | -0.391% | 14,335 | +0.505% |
| 2026-09-25 | 44.63 | 44.75 | 44.63 | 44.75 | +0.290% | 4,698 | +0.112% |
| 2026-09-24 | 44.55 | 44.67 | 44.53 | 44.62 | +0.136% | 3,376 | +0.402% |
| 2026-09-23 | 44.70 | 44.73 | 44.56 | 44.56 | -0.480% | 17,014 | +0.539% |
| 2026-09-22 | 44.82 | 44.82 | 44.75 | 44.77 | +0.045% | 6,140 | +0.056% |
| 2026-09-21 | 44.64 | 44.78 | 44.64 | 44.75 | +0.684% | 9,054 | +0.101% |
| 2026-09-18 | 44.52 | 44.52 | 44.33 | 44.45 | +0.014% | 10,289 | +0.785% |
| 2026-09-17 | 44.38 | 44.45 | 44.38 | 44.44 | +0.656% | 2,024 | +0.799% |
| 2026-09-16 | 44.29 | 44.33 | 44.05 | 44.16 | -0.273% | 1,009 | +1.461% |
| 2026-09-15 | 44.42 | 44.42 | 44.23 | 44.28 | -0.369% | 10,031 | +1.183% |
| 2026-09-14 | 44.34 | 44.46 | 44.31 | 44.44 | -0.090% | 41,913 | +0.810% |
| 2026-09-11 | 44.54 | 44.54 | 44.47 | 44.48 | +0.429% | 3,777 | +0.719% |
| 2026-09-10 | 44.32 | 44.36 | 44.23 | 44.29 | -0.304% | 12,724 | +1.152% |
| 2026-09-09 | 44.52 | 44.52 | 44.36 | 44.42 | -0.190% | 4,399 | +0.844% |
| 2026-09-08 | 44.51 | 44.61 | 44.47 | 44.51 | -0.158% | 15,234 | +0.653% |
| 2026-09-04 | 44.74 | 44.74 | 44.55 | 44.58 | -0.358% | 5,545 | +0.493% |
| 2026-09-03 | 44.59 | 44.74 | 44.55 | 44.74 | +0.573% | 11,349 | +0.134% |
| 2026-09-02 | 44.34 | 44.53 | 44.34 | 44.48 | +0.293% | 4,813 | +0.708% |
| 2026-09-01 | 44.46 | 44.46 | 44.28 | 44.35 | -0.350% | 9,782 | +1.003% |
| 2026-08-31 | 44.49 | 44.51 | 44.41 | 44.51 | -0.021% | 12,836 | +0.650% |
| 2026-08-28 | 44.49 | 44.68 | 44.47 | 44.52 | -0.112% | 3,713 | +0.629% |
| 2026-08-27 | 44.55 | 44.58 | 44.49 | 44.57 | +0.304% | 5,324 | +0.516% |
| 2026-08-26 | 44.44 | 44.48 | 44.40 | 44.43 | +0.045% | 26,006 | +0.822% |
| 2026-08-25 | 44.48 | 44.48 | 44.35 | 44.41 | +0.056% | 8,823 | +0.867% |
| 2026-08-24 | 44.37 | 44.41 | 44.32 | 44.39 | -0.157% | 15,028 | +0.924% |
| 2026-08-21 | 44.45 | 44.46 | 44.37 | 44.46 | +0.248% | 10,233 | +0.765% |
| 2026-08-20 | 44.45 | 44.48 | 44.34 | 44.35 | -0.404% | 16,744 | +1.015% |
| 2026-08-19 | 44.54 | 44.58 | 44.46 | 44.53 | +0.203% | 17,310 | +0.606% |
| 2026-08-18 | 44.45 | 44.47 | 44.42 | 44.44 | -0.258% | 11,127 | +0.810% |
| 2026-08-17 | 44.68 | 44.68 | 44.54 | 44.55 | -0.190% | 20,940 | +0.550% |
| 2026-08-14 | 44.65 | 44.71 | 44.60 | 44.64 | -0.011% | 13,322 | +0.358% |
| 2026-08-13 | 44.73 | 44.73 | 44.61 | 44.65 | +0.236% | 17,475 | +0.347% |
| 2026-08-12 | 44.61 | 44.61 | 44.51 | 44.54 | +0.135% | 21,529 | +0.584% |
| 2026-08-11 | 44.59 | 44.59 | 44.44 | 44.48 | -0.112% | 18,269 | +0.719% |
| 2026-08-10 | 44.55 | 44.59 | 44.50 | 44.53 | +0.009% | 33,322 | +0.606% |
| 2026-08-07 | 44.49 | 44.56 | 44.48 | 44.53 | +0.267% | 31,506 | +0.615% |
| 2026-08-06 | 44.47 | 44.47 | 44.38 | 44.41 | -0.140% | 37,908 | +0.884% |
| 2026-08-05 | 44.55 | 44.56 | 44.44 | 44.47 | +0.045% | 52,005 | +0.742% |
| 2026-08-04 | 44.24 | 44.50 | 44.24 | 44.45 | +0.794% | 31,250 | +0.787% |
| 2026-08-03 | 43.97 | 44.16 | 43.94 | 44.10 | +0.547% | 84,155 | +1.587% |
| 2026-07-31 | 43.80 | 43.90 | 43.55 | 43.86 | +0.419% | 39,757 | +2.143% |
| 2026-07-30 | 43.54 | 43.70 | 43.46 | 43.68 | +0.863% | 32,663 | +2.571% |
| 2026-07-29 | 43.66 | 43.68 | 43.30 | 43.30 | -0.802% | 73,153 | +3.456% |
| 2026-07-28 | 43.63 | 43.70 | 43.49 | 43.65 | +0.146% | 31,190 | +2.626% |
| 2026-07-27 | 43.81 | 43.81 | 43.48 | 43.59 | +0.138% | 32,765 | +2.776% |
| 2026-07-24 | 43.59 | 43.70 | 43.47 | 43.53 | +0.147% | 85,367 | +2.918% |
| 2026-07-23 | 43.57 | 43.59 | 43.41 | 43.47 | -0.763% | 73,915 | +3.069% |
| 2026-07-22 | 43.74 | 43.87 | 43.73 | 43.80 | -0.068% | 81,185 | +2.283% |
| 2026-07-21 | 43.82 | 43.84 | 43.69 | 43.83 | +0.435% | 180,249 | +2.213% |
| 2026-07-20 | 43.79 | 43.81 | 43.60 | 43.64 | -0.160% | 148,427 | +2.658% |
| 2026-07-17 | 43.72 | 43.72 | 43.58 | 43.71 | +0.139% | 286,736 | +2.494% |
| 2026-07-16 | 43.68 | 43.69 | 43.60 | 43.65 | +0.114% | 38,097 | +2.636% |
| 2026-07-15 | 43.71 | 43.71 | 43.57 | 43.60 | -0.069% | 41,585 | +2.752% |
| 2026-07-14 | 43.69 | 43.69 | 43.58 | 43.63 | +0.066% | 25,770 | +2.682% |
| 2026-07-13 | 43.69 | 43.69 | 43.56 | 43.60 | -0.078% | 18,937 | +2.750% |
| 2026-07-10 | 43.68 | 43.68 | 43.54 | 43.63 | +0.115% | 15,506 | +2.670% |
| 2026-07-09 | 43.58 | 43.64 | 43.52 | 43.59 | +0.046% | 15,768 | +2.788% |
| 2026-07-08 | 43.51 | 43.60 | 43.51 | 43.56 | 0.000% | 6,049 | +2.835% |
| 2026-07-07 | 43.53 | 43.64 | 43.52 | 43.56 | +0.011% | 4,927 | +2.835% |
| 2026-07-06 | 43.62 | 43.62 | 43.51 | 43.56 | +0.069% | 10,041 | +2.847% |
| 2026-07-02 | 43.60 | 43.60 | 43.50 | 43.53 | +0.056% | 12,628 | +2.918% |
| 2026-07-01 | 43.57 | 43.59 | 43.46 | 43.51 | +0.036% | 60,448 | +2.975% |
| 2026-06-30 | 43.42 | 43.54 | 43.42 | 43.49 | +0.161% | 60,258 | +3.012% |
| 2026-06-29 | 43.42 | 43.51 | 43.38 | 43.42 | +0.254% | 22,810 | +3.178% |
| 2026-06-26 | 43.23 | 43.36 | 43.23 | 43.31 | -0.104% | 37,020 | +3.440% |
| 2026-06-25 | 43.46 | 43.46 | 43.30 | 43.35 | +0.127% | 9,251 | +3.333% |
| 2026-06-24 | 43.28 | 43.39 | 43.25 | 43.30 | -0.035% | 76,646 | +3.464% |
| 2026-06-23 | 43.35 | 43.35 | 43.26 | 43.31 | -0.129% | 15,495 | +3.428% |
| 2026-06-22 | 43.37 | 43.41 | 43.37 | 43.37 | -0.032% | 8,010 | +3.295% |
| 2026-06-18 | 43.36 | 43.38 | 43.33 | 43.38 | +0.196% | 247,078 | +3.261% |
| 2026-06-17 | 43.33 | 43.34 | 43.26 | 43.30 | -0.242% | 6,998 | +3.464% |
| 2026-06-16 | 43.35 | 43.42 | 43.35 | 43.41 | +0.069% | 3,532 | +3.214% |
| 2026-06-15 | 43.33 | 43.40 | 43.33 | 43.38 | +0.266% | 14,151 | +3.285% |
| 2026-06-12 | 43.20 | 43.28 | 43.18 | 43.26 | +0.128% | 8,539 | +3.560% |
| 2026-06-11 | 43.14 | 43.20 | 42.99 | 43.20 | +0.395% | 8,190 | +3.692% |
| 2026-06-10 | 42.99 | 43.11 | 42.99 | 43.03 | -0.220% | 5,912 | +4.101% |
| 2026-06-09 | 43.32 | 43.32 | 42.95 | 43.13 | -0.023% | 5,937 | +3.872% |
| 2026-06-08 | 43.29 | 43.29 | 43.14 | 43.14 | +0.070% | 8,941 | +3.848% |
| 2026-06-05 | 43.36 | 43.36 | 43.08 | 43.11 | -0.427% | 5,492 | +3.920% |
| 2026-06-04 | 43.27 | 43.30 | 43.25 | 43.30 | +0.046% | 8,364 | +3.476% |
| 2026-06-03 | 43.25 | 43.30 | 43.23 | 43.27 | -0.031% | 37,541 | +3.524% |
| 2026-06-02 | 43.24 | 43.34 | 43.24 | 43.29 | -0.003% | 21,914 | +3.492% |
| 2026-06-01 | 43.27 | 43.29 | 43.23 | 43.29 | +0.081% | 3,823 | +3.488% |
| 2026-05-29 | 43.28 | 43.28 | 43.22 | 43.26 | +0.093% | 39,310 | +3.572% |
| 2026-05-28 | 43.02 | 43.22 | 43.02 | 43.22 | +0.081% | 14,269 | +3.668% |
| 2026-05-27 | 43.27 | 43.27 | 43.13 | 43.18 | +0.023% | 27,674 | +3.752% |
| 2026-05-26 | 43.17 | 43.17 | 43.12 | 43.17 | +0.093% | 16,327 | +3.776% |
| 2026-05-22 | 43.06 | 43.18 | 43.06 | 43.13 | +0.128% | 22,966 | +3.872% |
| 2026-05-21 | 42.95 | 43.08 | 42.95 | 43.08 | +0.035% | 16,508 | +4.005% |
| 2026-05-20 | 43.05 | 43.06 | 42.95 | 43.06 | +0.291% | 6,926 | +4.041% |
| 2026-05-19 | 43.02 | 43.02 | 42.90 | 42.94 | -0.081% | 8,380 | +4.344% |
| 2026-05-18 | 43.02 | 43.02 | 42.92 | 42.97 | -0.023% | 24,372 | +4.259% |
| 2026-05-15 | 42.95 | 43.01 | 42.90 | 42.98 | -0.081% | 12,728 | +4.235% |
| 2026-05-14 | 42.93 | 43.07 | 42.93 | 43.02 | +0.059% | 15,892 | +4.150% |
| 2026-05-13 | 43.01 | 43.01 | 42.88 | 42.99 | +0.174% | 52,966 | +4.211% |
| 2026-05-12 | 42.84 | 42.91 | 42.81 | 42.91 | -0.046% | 25,593 | +4.392% |
| 2026-05-11 | 42.98 | 42.98 | 42.86 | 42.93 | +0.046% | 12,059 | +4.344% |
| 2026-05-08 | 42.96 | 42.96 | 42.86 | 42.92 | +0.176% | 12,365 | +4.392% |
| 2026-05-07 | 42.82 | 42.93 | 42.79 | 42.84 | +0.012% | 40,036 | +4.575% |
| 2026-05-06 | 42.77 | 42.87 | 42.77 | 42.84 | +0.219% | 9,773 | +4.587% |
| 2026-05-05 | 42.76 | 42.76 | 42.67 | 42.74 | +0.214% | 38,856 | +4.817% |
| 2026-05-04 | 42.63 | 42.75 | 42.58 | 42.65 | -0.070% | 13,206 | +5.041% |
| 2026-05-01 | 42.79 | 42.79 | 42.66 | 42.68 | +0.141% | 13,169 | +4.967% |
| 2026-04-30 | 42.54 | 42.68 | 42.50 | 42.62 | +0.330% | 22,378 | +5.115% |
| 2026-04-29 | 42.60 | 42.60 | 42.43 | 42.48 | -0.071% | 27,785 | +5.461% |
| 2026-04-28 | 42.50 | 42.51 | 42.45 | 42.51 | -0.059% | 11,618 | +5.387% |
| 2026-04-27 | 42.58 | 42.58 | 42.47 | 42.53 | +0.012% | 9,527 | +5.325% |
| 2026-04-24 | 42.53 | 42.53 | 42.43 | 42.53 | +0.354% | 13,000 | +5.337% |
| 2026-04-23 | 42.34 | 42.47 | 42.30 | 42.38 | -0.282% | 34,443 | +5.710% |
| 2026-04-22 | 42.50 | 42.50 | 42.41 | 42.50 | +0.354% | 2,249 | +5.412% |
| 2026-04-21 | 42.51 | 42.51 | 42.33 | 42.35 | -0.118% | 4,954 | +5.785% |
| 2026-04-20 | 42.40 | 42.45 | 42.33 | 42.40 | -0.141% | 9,121 | +5.660% |
| 2026-04-17 | 42.46 | 42.51 | 42.39 | 42.46 | +0.473% | 22,482 | +5.511% |
| 2026-04-16 | 42.24 | 42.29 | 42.19 | 42.26 | +0.036% | 48,495 | +6.010% |
| 2026-04-15 | 42.16 | 42.24 | 42.16 | 42.24 | +0.237% | 12,615 | +6.048% |
| 2026-04-14 | 42.04 | 42.17 | 42.04 | 42.15 | +0.399% | 25,071 | +6.300% |
| 2026-04-13 | 41.69 | 41.98 | 41.69 | 41.98 | +0.425% | 13,861 | +6.724% |
| 2026-04-10 | 41.90 | 41.90 | 41.73 | 41.80 | -0.024% | 15,145 | +7.177% |
| 2026-04-09 | 41.68 | 41.82 | 41.64 | 41.81 | +0.389% | 180,781 | +7.151% |
| 2026-04-08 | 41.76 | 41.76 | 41.56 | 41.65 | +1.308% | 6,699 | +7.568% |
| 2026-04-07 | 40.91 | 41.11 | 40.84 | 41.11 | +0.122% | 4,839 | +8.975% |
| 2026-04-06 | 40.96 | 41.10 | 40.96 | 41.06 | +0.121% | 7,023 | +9.109% |
| 2026-04-02 | 40.63 | 41.01 | 40.63 | 41.01 | +0.172% | 9,463 | +9.241% |
| 2026-04-01 | 40.85 | 41.03 | 40.85 | 40.94 | +0.401% | 15,024 | +9.428% |
| 2026-03-31 | 40.45 | 40.80 | 40.36 | 40.78 | +1.556% | 21,562 | +9.867% |
| 2026-03-30 | 40.38 | 40.38 | 40.03 | 40.15 | -0.129% | 12,620 | +11.577% |
| 2026-03-27 | 40.55 | 40.55 | 40.20 | 40.20 | -0.952% | 25,629 | +11.433% |
| 2026-03-26 | 40.79 | 40.90 | 40.58 | 40.59 | -0.867% | 12,548 | +10.372% |
| 2026-03-25 | 41.09 | 41.09 | 40.91 | 40.95 | +0.402% | 7,837 | +9.415% |
| 2026-03-24 | 40.73 | 40.94 | 40.73 | 40.78 | -0.279% | 45,651 | +9.855% |
| 2026-03-23 | 41.06 | 41.11 | 40.85 | 40.90 | +0.590% | 32,755 | +9.549% |
| 2026-03-20 | 40.89 | 40.91 | 40.61 | 40.66 | -0.810% | 48,912 | +10.196% |
| 2026-03-19 | 40.82 | 40.99 | 40.82 | 40.99 | -0.097% | 8,977 | +9.303% |
| 2026-03-18 | 41.20 | 41.21 | 41.03 | 41.03 | -0.687% | 5,213 | +9.196% |
| 2026-03-17 | 41.38 | 41.38 | 41.23 | 41.31 | +0.199% | 14,883 | +8.446% |
| 2026-03-16 | 41.13 | 41.27 | 41.13 | 41.23 | +0.626% | 6,277 | +8.662% |
| 2026-03-13 | 41.17 | 41.19 | 40.94 | 40.97 | -0.306% | 16,792 | +9.342% |
| 2026-03-12 | 41.11 | 41.22 | 41.06 | 41.10 | -0.608% | 7,850 | +9.007% |
| 2026-03-11 | 41.39 | 41.50 | 41.26 | 41.35 | -0.077% | 16,788 | +8.343% |
| 2026-03-10 | 41.33 | 41.55 | 41.32 | 41.38 | -0.098% | 11,205 | +8.260% |
| 2026-03-09 | 41.11 | 41.42 | 40.95 | 41.42 | +0.503% | 8,444 | +8.155% |
| 2026-03-06 | 41.22 | 41.35 | 41.16 | 41.21 | -0.879% | 12,133 | +8.699% |
| 2026-03-05 | 41.56 | 41.58 | 41.31 | 41.58 | -0.072% | 9,121 | +7.744% |
| 2026-03-04 | 41.59 | 41.63 | 41.45 | 41.61 | +0.169% | 51,093 | +7.666% |
| 2026-03-03 | 41.25 | 41.54 | 41.20 | 41.54 | -0.215% | 6,541 | +7.848% |
| 2026-03-02 | 41.55 | 41.65 | 41.52 | 41.63 | +0.091% | 15,605 | +7.616% |
| 2026-02-27 | 41.54 | 41.59 | 41.51 | 41.59 | -0.176% | 13,465 | +7.714% |
| 2026-02-26 | 41.82 | 41.82 | 41.61 | 41.66 | -0.180% | 63,043 | +7.524% |
| 2026-02-25 | 41.73 | 41.77 | 41.68 | 41.74 | +0.337% | 9,678 | +7.331% |
| 2026-02-24 | 41.44 | 41.63 | 41.44 | 41.60 | +0.344% | 8,445 | +7.692% |
| 2026-02-23 | 41.65 | 41.65 | 41.42 | 41.46 | -0.486% | 35,451 | +8.062% |
| 2026-02-20 | 41.54 | 41.66 | 41.50 | 41.66 | +0.386% | 14,313 | +7.537% |
| 2026-02-19 | 41.50 | 41.52 | 41.42 | 41.50 | -0.144% | 26,798 | +7.952% |
| 2026-02-18 | 41.47 | 41.65 | 41.47 | 41.56 | +0.192% | 12,196 | +7.796% |
| 2026-02-17 | 41.38 | 41.51 | 41.28 | 41.48 | +0.141% | 9,403 | +8.003% |
| 2026-02-13 | 41.49 | 41.54 | 41.36 | 41.42 | +0.118% | 15,873 | +8.155% |
| 2026-02-12 | 41.78 | 41.78 | 41.37 | 41.37 | -0.748% | 7,795 | +8.283% |
| 2026-02-11 | 41.75 | 41.75 | 41.64 | 41.68 | +0.083% | 19,133 | +7.473% |
| 2026-02-10 | 41.78 | 41.79 | 41.65 | 41.65 | -0.096% | 60,178 | +7.563% |
| 2026-02-09 | 41.59 | 41.73 | 41.56 | 41.69 | 0.000% | 5,532 | +7.460% |
| 2026-02-06 | 41.44 | 41.69 | 41.37 | 41.69 | +0.961% | 8,031 | +7.460% |
| 2026-02-05 | 41.31 | 41.40 | 41.24 | 41.29 | -0.642% | 6,901 | +8.493% |
| 2026-02-04 | 41.66 | 41.66 | 41.39 | 41.56 | +0.072% | 15,356 | +7.796% |
| 2026-02-03 | 41.78 | 41.78 | 41.48 | 41.53 | -0.360% | 16,553 | +7.874% |
| 2026-02-02 | 41.52 | 41.76 | 41.52 | 41.68 | +0.096% | 10,847 | +7.486% |
| 2026-01-30 | 41.66 | 41.66 | 41.51 | 41.64 | 0.000% | 11,419 | +7.589% |
| 2026-01-29 | 41.73 | 41.73 | 41.49 | 41.64 | -0.087% | 18,702 | +7.589% |
| 2026-01-28 | 41.72 | 41.72 | 41.64 | 41.68 | +0.015% | 3,807 | +7.495% |
| 2026-01-27 | 41.75 | 41.75 | 41.64 | 41.67 | +0.024% | 22,248 | +7.511% |
| 2026-01-26 | 41.63 | 41.69 | 41.61 | 41.66 | +0.265% | 19,867 | +7.537% |
| 2026-01-23 | 41.52 | 41.59 | 41.51 | 41.55 | -0.013% | 68,122 | +7.822% |
| 2026-01-22 | 41.61 | 41.61 | 41.48 | 41.56 | +0.254% | 19,009 | +7.808% |
| 2026-01-21 | 41.29 | 41.50 | 41.28 | 41.45 | +0.558% | 47,419 | +8.082% |
| 2026-01-20 | 41.37 | 41.39 | 41.21 | 41.22 | -0.818% | 17,976 | +8.685% |
| 2026-01-16 | 41.57 | 41.67 | 41.56 | 41.56 | 0.000% | 5,466 | +7.796% |
| 2026-01-15 | 41.66 | 41.66 | 41.53 | 41.56 | +0.024% | 87,556 | +7.796% |
| 2026-01-14 | 41.56 | 41.56 | 41.42 | 41.55 | -0.168% | 341,621 | +7.822% |
| 2026-01-13 | 41.68 | 41.68 | 41.54 | 41.62 | -0.012% | 5,304 | +7.641% |
| 2026-01-12 | 41.55 | 41.63 | 41.54 | 41.63 | +0.048% | 7,583 | +7.628% |
| 2026-01-09 | 41.55 | 41.63 | 41.51 | 41.60 | +0.326% | 7,377 | +7.679% |
| 2026-01-08 | 41.44 | 41.51 | 41.42 | 41.47 | -0.012% | 21,636 | +8.030% |
| 2026-01-07 | 41.52 | 41.55 | 41.47 | 41.48 | -0.074% | 13,518 | +8.017% |
| 2026-01-06 | 41.49 | 41.52 | 41.44 | 41.51 | +0.207% | 7,011 | +7.937% |
| 2026-01-05 | 41.47 | 41.49 | 41.40 | 41.42 | +0.174% | 23,656 | +8.160% |
| 2026-01-02 | 41.38 | 41.41 | 41.28 | 41.35 | +0.042% | 8,986 | +8.349% |
| 2025-12-31 | 41.48 | 41.48 | 41.32 | 41.33 | -0.203% | 16,804 | +8.394% |
| 2025-12-30 | 41.40 | 41.44 | 41.38 | 41.41 | +0.024% | 13,377 | +8.174% |
| 2025-12-29 | 41.44 | 41.45 | 41.33 | 41.40 | -0.103% | 10,338 | +8.200% |
| 2025-12-26 | 41.43 | 41.45 | 41.43 | 41.45 | +0.042% | 671 | +8.088% |
| 2025-12-24 | 41.38 | 41.45 | 41.37 | 41.43 | 0.000% | 10,333 | +8.134% |
| 2025-12-23 | 41.36 | 41.43 | 41.29 | 41.43 | +0.169% | 12,016 | +8.134% |
| 2025-12-22 | 41.24 | 41.36 | 41.24 | 41.36 | +0.437% | 412,772 | +8.317% |
| 2025-12-19 | 41.12 | 41.26 | 41.12 | 41.18 | +0.268% | 30,131 | +8.791% |
| 2025-12-18 | 41.02 | 41.09 | 41.01 | 41.07 | +0.514% | 11,205 | +9.082% |
| 2025-12-17 | 41.03 | 41.09 | 40.86 | 40.86 | -0.439% | 14,387 | +9.643% |
| 2025-12-16 | 41.04 | 41.09 | 40.99 | 41.04 | -0.243% | 6,908 | +9.162% |
| 2025-12-15 | 41.23 | 41.23 | 41.06 | 41.14 | +0.097% | 16,401 | +8.896% |
| 2025-12-12 | 41.26 | 41.26 | 41.01 | 41.10 | -0.218% | 8,973 | +9.002% |
| 2025-12-11 | 41.04 | 41.20 | 41.04 | 41.19 | +0.085% | 43,655 | +8.764% |
| 2025-12-10 | 41.04 | 41.18 | 41.04 | 41.16 | +0.305% | 14,510 | +8.857% |
| 2025-12-09 | 41.09 | 41.09 | 41.03 | 41.03 | -0.024% | 13,850 | +9.188% |
| 2025-12-08 | 41.12 | 41.12 | 41.02 | 41.04 | -0.122% | 7,226 | +9.162% |
| 2025-12-05 | 41.10 | 41.16 | 41.07 | 41.09 | +0.122% | 62,010 | +9.029% |
| 2025-12-04 | 41.12 | 41.12 | 41.00 | 41.04 | -0.170% | 18,967 | +9.162% |
| 2025-12-03 | 41.02 | 41.11 | 40.94 | 41.11 | +0.342% | 126,164 | +8.976% |
| 2025-12-02 | 41.03 | 41.03 | 40.93 | 40.97 | +0.075% | 5,947 | +9.348% |
| 2025-12-01 | 40.93 | 41.02 | 40.92 | 40.94 | -0.124% | 6,040 | +9.431% |
| 2025-11-28 | 40.98 | 40.99 | 40.92 | 40.99 | +0.269% | 1,825 | +9.295% |
| 2025-11-26 | 40.84 | 40.93 | 40.82 | 40.88 | +0.294% | 20,375 | +9.589% |
| 2025-11-25 | 40.61 | 40.80 | 40.59 | 40.76 | +0.419% | 12,890 | +9.912% |
| 2025-11-24 | 40.48 | 40.62 | 40.45 | 40.59 | +0.673% | 12,271 | +10.372% |
| 2025-11-21 | 40.26 | 40.46 | 40.16 | 40.32 | +0.395% | 9,056 | +11.114% |
| 2025-11-20 | 40.71 | 40.74 | 40.16 | 40.16 | -0.644% | 12,004 | +11.554% |
| 2025-11-19 | 40.33 | 40.48 | 40.33 | 40.42 | +0.163% | 14,296 | +10.835% |
| 2025-11-18 | 40.43 | 40.47 | 40.23 | 40.35 | -0.408% | 10,764 | +11.016% |
| 2025-11-17 | 40.56 | 40.70 | 40.43 | 40.52 | -0.301% | 13,779 | +10.563% |
| 2025-11-14 | 40.45 | 40.77 | 40.45 | 40.64 | +0.120% | 7,274 | +10.229% |
| 2025-11-13 | 40.81 | 40.83 | 40.59 | 40.59 | -0.627% | 11,923 | +10.361% |
| 2025-11-12 | 40.88 | 40.88 | 40.83 | 40.85 | -0.028% | 27,263 | +9.670% |
| 2025-11-11 | 40.82 | 40.89 | 40.80 | 40.86 | -0.045% | 10,226 | +9.638% |
| 2025-11-10 | 40.80 | 40.88 | 40.73 | 40.88 | +0.665% | 6,148 | +9.589% |
| 2025-11-07 | 40.53 | 40.61 | 40.39 | 40.61 | -0.123% | 17,676 | +10.318% |
| 2025-11-06 | 40.79 | 40.79 | 40.55 | 40.66 | -0.245% | 17,193 | +10.182% |
| 2025-11-05 | 40.64 | 40.83 | 40.64 | 40.76 | +0.271% | 3,099,496 | +9.912% |
| 2025-11-04 | 40.66 | 40.75 | 40.64 | 40.65 | -0.392% | 22,595 | +10.209% |
| 2025-11-03 | 40.90 | 40.91 | 40.75 | 40.81 | -0.047% | 32,723 | +9.777% |
| 2025-10-31 | 40.92 | 40.96 | 40.76 | 40.83 | +0.145% | 215,469 | +9.725% |
| 2025-10-30 | 40.90 | 40.92 | 40.77 | 40.77 | -0.293% | 187,690 | +9.885% |
| 2025-10-29 | 41.04 | 41.44 | 40.87 | 40.89 | -0.219% | 333,883 | +9.562% |
| 2025-10-28 | 41.01 | 41.01 | 40.93 | 40.98 | +0.097% | 25,803 | +9.322% |
| 2025-10-27 | 40.99 | 40.99 | 40.92 | 40.94 | +0.343% | 32,901 | +9.428% |
| 2025-10-24 | 40.85 | 40.87 | 40.80 | 40.80 | +0.270% | 17,577 | +9.804% |
| 2025-10-23 | 40.65 | 40.73 | 40.61 | 40.69 | +0.123% | 35,929 | +10.101% |
| 2025-10-22 | 40.68 | 40.69 | 40.47 | 40.64 | -0.049% | 68,996 | +10.236% |
| 2025-10-21 | 40.72 | 40.72 | 40.65 | 40.66 | -0.123% | 36,239 | +10.182% |
| 2025-10-20 | 40.62 | 40.71 | 40.58 | 40.71 | +0.717% | 61,430 | +10.047% |
| 2025-10-17 | 40.30 | 40.50 | 40.28 | 40.42 | +0.323% | 177,423 | +10.836% |
| 2025-10-16 | 40.50 | 40.54 | 40.27 | 40.29 | -0.519% | 15,658 | +11.194% |
| 2025-10-15 | 40.53 | 40.60 | 40.37 | 40.50 | +0.202% | 18,789 | +10.617% |
| 2025-10-14 | 40.30 | 40.52 | 40.18 | 40.42 | +0.046% | 30,739 | +10.840% |
| 2025-10-13 | 40.41 | 40.51 | 40.38 | 40.40 | +0.523% | 20,079 | +10.891% |
| 2025-10-10 | 40.69 | 40.69 | 40.19 | 40.19 | -1.132% | 15,400 | +11.471% |
| 2025-10-09 | 40.64 | 40.67 | 40.56 | 40.65 | +0.015% | 104,064 | +10.209% |
| 2025-10-08 | 40.60 | 40.69 | 40.57 | 40.64 | +0.232% | 13,314 | +10.225% |
| 2025-10-07 | 40.67 | 40.68 | 40.54 | 40.55 | -0.262% | 35,150 | +10.481% |
| 2025-10-06 | 40.62 | 40.67 | 40.61 | 40.66 | +0.204% | 35,035 | +10.191% |
| 2025-10-03 | 40.60 | 40.67 | 40.56 | 40.57 | +0.010% | 49,228 | +10.416% |
| 2025-10-02 | 40.70 | 40.70 | 40.55 | 40.57 | -0.123% | 32,498 | +10.426% |
| 2025-10-01 | 40.51 | 40.64 | 40.50 | 40.62 | +0.148% | 20,771 | +10.290% |
| 2025-09-30 | 40.47 | 40.56 | 40.42 | 40.56 | +0.198% | 24,746 | +10.454% |
| 2025-09-29 | 40.53 | 40.53 | 40.43 | 40.48 | +0.124% | 19,393 | +10.672% |
| 2025-09-26 | 40.32 | 40.44 | 40.30 | 40.43 | +0.248% | 16,388 | +10.809% |
| 2025-09-25 | 40.27 | 40.35 | 40.23 | 40.33 | -0.074% | 38,645 | +11.084% |
| 2025-09-24 | 40.42 | 40.46 | 40.32 | 40.36 | -0.074% | 39,654 | +11.001% |
| 2025-09-23 | 40.50 | 40.51 | 40.37 | 40.39 | -0.296% | 22,875 | +10.919% |
| 2025-09-22 | 40.46 | 40.52 | 40.42 | 40.51 | +0.074% | 13,214 | +10.590% |
| 2025-09-19 | 40.51 | 40.51 | 40.39 | 40.48 | +0.213% | 29,210 | +10.672% |
| 2025-09-18 | 40.43 | 40.49 | 40.38 | 40.39 | +0.171% | 82,882 | +10.908% |
| 2025-09-17 | 40.33 | 40.39 | 40.20 | 40.33 | -0.037% | 23,184 | +11.097% |
| 2025-09-16 | 40.37 | 40.37 | 40.34 | 40.34 | -0.081% | 21,920 | +11.056% |
| 2025-09-15 | 40.33 | 40.38 | 40.31 | 40.37 | +0.185% | 29,309 | +10.966% |
| 2025-09-12 | 40.33 | 40.33 | 40.28 | 40.30 | -0.055% | 192,278 | +11.172% |
| 2025-09-11 | 40.27 | 40.34 | 40.24 | 40.32 | +0.411% | 280,279 | +11.111% |
| 2025-09-10 | 40.22 | 40.24 | 40.10 | 40.16 | +0.137% | 44,416 | +11.568% |
| 2025-09-09 | 40.12 | 40.14 | 40.00 | 40.10 | +0.075% | 14,696 | +11.721% |
| 2025-09-08 | 40.03 | 40.16 | 40.03 | 40.07 | +0.075% | 48,701 | +11.804% |
| 2025-09-05 | 40.15 | 40.15 | 39.91 | 40.04 | -0.075% | 24,393 | +11.888% |
| 2025-09-04 | 39.95 | 40.09 | 39.89 | 40.07 | +0.447% | 20,889 | +11.804% |
| 2025-09-03 | 39.83 | 39.93 | 39.79 | 39.89 | +0.205% | 30,066 | +12.305% |
| 2025-09-02 | 39.72 | 39.81 | 39.61 | 39.81 | -0.276% | 19,510 | +12.535% |
| 2025-08-29 | 40.00 | 40.00 | 39.84 | 39.92 | -0.175% | 19,974 | +12.224% |
| 2025-08-28 | 39.99 | 40.02 | 39.90 | 39.99 | +0.226% | 17,500 | +12.028% |
| 2025-08-27 | 39.84 | 39.98 | 39.84 | 39.90 | +0.025% | 17,063 | +12.281% |
| 2025-08-26 | 39.84 | 39.91 | 39.80 | 39.89 | +0.151% | 26,684 | +12.309% |
| 2025-08-25 | 39.83 | 39.93 | 39.82 | 39.83 | -0.250% | 16,358 | +12.478% |
| 2025-08-22 | 39.66 | 39.93 | 39.66 | 39.93 | +0.833% | 30,836 | +12.196% |
| 2025-08-21 | 39.57 | 39.64 | 39.53 | 39.60 | -0.101% | 16,498 | +13.131% |
| 2025-08-20 | 39.67 | 39.71 | 39.46 | 39.64 | -0.227% | 12,681 | +13.017% |
| 2025-08-19 | 39.78 | 39.84 | 39.68 | 39.73 | -0.126% | 19,182 | +12.761% |
| 2025-08-18 | 39.74 | 39.85 | 39.73 | 39.78 | -0.075% | 28,062 | +12.619% |
| 2025-08-15 | 39.84 | 39.88 | 39.77 | 39.81 | -0.150% | 472,940 | +12.535% |
| 2025-08-14 | 39.84 | 39.87 | 39.77 | 39.87 | 0.000% | 23,906 | +12.365% |
| 2025-08-13 | 39.88 | 39.90 | 39.79 | 39.87 | +0.226% | 127,875 | +12.365% |
| 2025-08-12 | 39.62 | 39.80 | 39.62 | 39.78 | +0.455% | 69,715 | +12.619% |
| 2025-08-11 | 39.65 | 39.69 | 39.53 | 39.60 | -0.076% | 36,054 | +13.131% |
| 2025-08-08 | 39.54 | 39.64 | 39.47 | 39.63 | +0.482% | 50,080 | +13.046% |
| 2025-08-07 | 39.61 | 39.61 | 39.37 | 39.44 | -0.127% | 112,561 | +13.590% |
| 2025-08-06 | 39.38 | 39.52 | 39.32 | 39.49 | +0.356% | 259,279 | +13.446% |
| 2025-08-05 | 39.47 | 39.49 | 39.30 | 39.35 | -0.178% | 1,115,798 | +13.850% |
| 2025-08-04 | 39.27 | 39.45 | 39.27 | 39.42 | +0.741% | 265,911 | +13.648% |
| 2025-08-01 | 39.27 | 39.27 | 39.05 | 39.13 | -0.559% | 133,768 | +14.490% |
| 2025-07-31 | 39.65 | 39.65 | 39.35 | 39.35 | -0.279% | 313,039 | +13.850% |
| 2025-07-30 | 39.56 | 39.57 | 39.38 | 39.46 | -0.076% | 159,234 | +13.533% |
| 2025-07-29 | 39.66 | 39.66 | 39.48 | 39.49 | -0.227% | 539,846 | +13.446% |
| 2025-07-28 | 39.59 | 39.59 | 39.52 | 39.58 | +0.076% | 249,783 | +13.188% |
| 2025-07-25 | 39.48 | 39.58 | 39.43 | 39.55 | +0.203% | 95,172 | +13.274% |
| 2025-07-24 | 39.50 | 39.51 | 39.43 | 39.47 | +0.025% | 159,688 | +13.504% |
| 2025-07-23 | 39.45 | 39.46 | 39.29 | 39.46 | +0.407% | 225,010 | +13.533% |
| 2025-07-22 | 39.31 | 39.32 | 39.17 | 39.30 | +0.076% | 354,135 | +13.995% |
| 2025-07-21 | 39.33 | 39.38 | 39.25 | 39.27 | 0.000% | 501,293 | +14.082% |
| 2025-07-18 | 39.28 | 39.29 | 39.16 | 39.27 | +0.127% | 4,710,071 | +14.082% |
| 2025-07-17 | 39.19 | 39.23 | 39.14 | 39.22 | +0.207% | 81,063 | +14.227% |
| 2025-07-16 | 39.15 | 39.17 | 38.94 | 39.14 | +0.123% | 202,744 | +14.464% |
| 2025-07-15 | 39.19 | 39.19 | 39.02 | 39.09 | -0.049% | 19,621 | +14.605% |
| 2025-07-14 | 39.03 | 39.12 | 38.99 | 39.11 | +0.208% | 10,572 | +14.549% |
| 2025-07-11 | 38.97 | 39.06 | 38.95 | 39.03 | -0.131% | 129,399 | +14.786% |
| 2025-07-10 | 39.06 | 39.10 | 38.97 | 39.08 | +0.128% | 278,303 | +14.637% |
| 2025-07-09 | 38.99 | 39.03 | 38.87 | 39.03 | +0.502% | 10,897 | +14.783% |
| 2025-07-08 | 38.84 | 38.88 | 38.80 | 38.84 | +0.193% | 138,545 | +15.360% |
| 2025-07-07 | 38.83 | 38.86 | 38.72 | 38.76 | -0.462% | 18,627 | +15.583% |
| 2025-07-03 | 38.89 | 38.95 | 38.83 | 38.94 | +0.361% | 104,848 | +15.049% |
| 2025-07-02 | 38.70 | 38.80 | 38.61 | 38.80 | +0.336% | 324,557 | +15.464% |
| 2025-07-01 | 38.69 | 38.74 | 38.57 | 38.67 | -0.052% | 42,725 | +15.852% |
| 2025-06-30 | 38.72 | 38.72 | 38.52 | 38.69 | +0.363% | 224,067 | +15.792% |
| 2025-06-27 | 38.45 | 38.59 | 38.40 | 38.55 | +0.313% | 12,091 | +16.212% |
| 2025-06-26 | 38.34 | 38.44 | 38.26 | 38.43 | +0.523% | 8,604 | +16.576% |
| 2025-06-25 | 38.29 | 38.29 | 38.12 | 38.23 | +0.079% | 16,908 | +17.185% |
| 2025-06-24 | 38.01 | 38.26 | 38.01 | 38.20 | +0.885% | 324,493 | +17.277% |
| 2025-06-23 | 37.60 | 37.87 | 37.51 | 37.87 | +0.781% | 50,443 | +18.315% |
| 2025-06-20 | 37.71 | 37.71 | 37.49 | 37.57 | -0.159% | 17,557 | +19.240% |
| 2025-06-18 | 37.65 | 37.84 | 37.60 | 37.63 | +0.030% | 45,391 | +19.050% |
| 2025-06-17 | 37.81 | 37.82 | 37.58 | 37.62 | -0.611% | 18,375 | +19.086% |
| 2025-06-16 | 37.84 | 37.95 | 37.79 | 37.85 | +0.791% | 11,954 | +18.358% |
| 2025-06-13 | 37.72 | 37.77 | 37.52 | 37.55 | -0.871% | 34,373 | +19.295% |
| 2025-06-12 | 37.81 | 37.94 | 37.75 | 37.88 | +0.253% | 208,237 | +18.256% |
| 2025-06-11 | 37.99 | 37.99 | 37.71 | 37.79 | -0.169% | 37,675 | +18.555% |
| 2025-06-10 | 37.70 | 37.90 | 37.70 | 37.85 | +0.394% | 14,839 | +18.354% |
| 2025-06-09 | 37.77 | 37.79 | 37.65 | 37.70 | +0.024% | 29,714 | +18.821% |
| 2025-06-06 | 37.72 | 37.72 | 37.62 | 37.69 | +0.813% | 11,524 | +18.850% |
| 2025-06-05 | 37.65 | 37.65 | 37.33 | 37.39 | -0.413% | 25,697 | +19.816% |
| 2025-06-04 | 37.61 | 37.64 | 37.49 | 37.55 | -0.038% | 7,487 | +19.321% |
| 2025-06-03 | 37.39 | 37.61 | 37.39 | 37.56 | +0.562% | 279,234 | +19.276% |
| 2025-06-02 | 37.16 | 37.38 | 37.16 | 37.35 | +0.174% | 4,627 | +19.946% |
| 2025-05-30 | 37.17 | 37.28 | 36.97 | 37.28 | -0.013% | 10,406 | +20.156% |
| 2025-05-29 | 37.43 | 37.43 | 37.12 | 37.29 | +0.409% | 13,415 | +20.139% |
| 2025-05-28 | 37.24 | 37.32 | 37.14 | 37.14 | -0.461% | 288,021 | +20.631% |
| 2025-05-27 | 37.20 | 37.31 | 37.05 | 37.31 | +1.408% | 9,833 | +20.075% |
| 2025-05-23 | 36.67 | 36.92 | 36.67 | 36.79 | -0.347% | 18,342 | +21.766% |
| 2025-05-22 | 36.99 | 37.08 | 36.87 | 36.92 | -0.172% | 272,644 | +21.343% |
| 2025-05-21 | 37.23 | 37.34 | 36.93 | 36.98 | -0.975% | 21,290 | +21.134% |
| 2025-05-20 | 37.37 | 37.40 | 37.23 | 37.35 | -0.228% | 150,691 | +19.953% |
| 2025-05-19 | 37.18 | 37.44 | 37.18 | 37.43 | -0.071% | 10,479 | +19.679% |
| 2025-05-16 | 37.38 | 37.46 | 37.19 | 37.46 | +0.645% | 5,980 | +19.594% |
| 2025-05-15 | 37.08 | 37.28 | 37.05 | 37.22 | +0.324% | 11,384 | +20.365% |
| 2025-05-14 | 37.07 | 37.13 | 37.03 | 37.10 | +0.134% | 29,860 | +20.755% |
| 2025-05-13 | 37.03 | 37.21 | 36.97 | 37.05 | +0.434% | 104,599 | +20.918% |
| 2025-05-12 | 36.96 | 36.96 | 36.67 | 36.89 | +2.104% | 405,375 | +21.442% |
| 2025-05-09 | 36.24 | 36.34 | 36.11 | 36.13 | -0.223% | 9,551 | +23.997% |
| 2025-05-08 | 36.17 | 36.38 | 36.15 | 36.21 | +0.502% | 180,054 | +23.720% |
| 2025-05-07 | 36.07 | 36.13 | 35.96 | 36.03 | +0.091% | 11,690 | +24.341% |
| 2025-05-06 | 35.94 | 36.09 | 35.91 | 36.00 | -0.452% | 9,397 | +24.454% |
| 2025-05-05 | 36.09 | 36.26 | 36.06 | 36.16 | -0.366% | 5,520 | +23.892% |
| 2025-05-02 | 36.20 | 36.37 | 36.18 | 36.29 | +0.840% | 14,198 | +23.438% |
| 2025-05-01 | 36.02 | 36.21 | 35.96 | 35.99 | +0.422% | 10,833 | +24.475% |
| 2025-04-30 | 35.58 | 35.84 | 35.37 | 35.84 | +0.084% | 13,637 | +25.000% |
| 2025-04-29 | 35.62 | 35.83 | 35.62 | 35.81 | +0.346% | 15,939 | +25.105% |
| 2025-04-28 | 35.67 | 35.69 | 35.47 | 35.69 | +0.125% | 11,420 | +25.537% |
| 2025-04-25 | 35.43 | 35.65 | 35.39 | 35.64 | +0.382% | 23,611 | +25.695% |
| 2025-04-24 | 35.09 | 35.51 | 35.09 | 35.51 | +0.899% | 54,137 | +26.175% |
| 2025-04-23 | 35.25 | 35.45 | 35.08 | 35.19 | +1.057% | 12,714 | +27.309% |
| 2025-04-22 | 34.53 | 34.92 | 34.53 | 34.82 | +1.337% | 5,734 | +28.655% |
| 2025-04-21 | 34.62 | 34.62 | 34.15 | 34.36 | -1.229% | 7,459 | +30.375% |
| 2025-04-17 | 34.84 | 34.91 | 34.73 | 34.79 | +0.189% | 26,832 | +28.773% |
| 2025-04-16 | 34.90 | 34.99 | 34.57 | 34.72 | -1.323% | 19,384 | +29.016% |
| 2025-04-15 | 35.28 | 35.36 | 35.16 | 35.19 | 0.000% | 6,337 | +27.309% |