GNOV
FT Vest U.S. Equity Moderate Buffer ETF - November
stockBATSETF
Market OpenOct 5, 2026 9:31:32 AM EDT
43.01USD+0.012%(+0.01)1,475
42.95Bid43.08Ask0.13SpreadGNOV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 43.01 | 43.01 | 43.01 | 43.01 | +0.023% | 1,475 | 0.000% |
| 2026-10-02 | 43.08 | 43.08 | 42.92 | 43.00 | +0.350% | 10,424 | +0.023% |
| 2026-10-01 | 42.78 | 42.87 | 42.70 | 42.85 | +0.093% | 12,192 | +0.373% |
| 2026-09-30 | 42.94 | 42.94 | 42.81 | 42.81 | -0.140% | 11,170 | +0.467% |
| 2026-09-29 | 42.97 | 42.97 | 42.85 | 42.87 | -0.047% | 1,242 | +0.327% |
| 2026-09-28 | 43.00 | 43.00 | 42.84 | 42.89 | -0.116% | 4,831 | +0.280% |
| 2026-09-25 | 42.86 | 42.94 | 42.86 | 42.94 | +0.196% | 2,027 | +0.163% |
| 2026-09-24 | 42.74 | 42.86 | 42.74 | 42.86 | -0.007% | 5,573 | +0.360% |
| 2026-09-23 | 42.85 | 42.89 | 42.82 | 42.86 | -0.143% | 5,483 | +0.353% |
| 2026-09-22 | 43.03 | 43.03 | 42.89 | 42.92 | +0.023% | 3,787 | +0.210% |
| 2026-09-21 | 42.94 | 42.94 | 42.82 | 42.91 | +0.364% | 18,738 | +0.233% |
| 2026-09-18 | 42.89 | 42.89 | 42.69 | 42.75 | +0.045% | 33,808 | +0.598% |
| 2026-09-17 | 42.63 | 42.77 | 42.63 | 42.74 | +0.463% | 4,312 | +0.643% |
| 2026-09-16 | 42.61 | 42.63 | 42.46 | 42.54 | -0.145% | 6,300 | +1.109% |
| 2026-09-15 | 42.70 | 42.70 | 42.59 | 42.60 | -0.161% | 2,360 | +0.962% |
| 2026-09-14 | 42.61 | 42.72 | 42.61 | 42.67 | -0.073% | 8,764 | +0.800% |
| 2026-09-11 | 42.70 | 42.74 | 42.65 | 42.70 | +0.329% | 2,143 | +0.726% |
| 2026-09-10 | 42.67 | 42.67 | 42.51 | 42.56 | -0.164% | 11,944 | +1.057% |
| 2026-09-09 | 42.78 | 42.78 | 42.59 | 42.63 | -0.176% | 4,788 | +0.891% |
| 2026-09-08 | 43.36 | 43.36 | 42.67 | 42.70 | -0.129% | 1,563 | +0.714% |
| 2026-09-04 | 42.89 | 42.89 | 42.72 | 42.76 | +0.059% | 1,233 | +0.585% |
| 2026-09-03 | 42.67 | 42.73 | 42.63 | 42.73 | +0.270% | 1,884 | +0.644% |
| 2026-09-02 | 42.57 | 42.63 | 42.57 | 42.62 | +0.129% | 8,445 | +0.915% |
| 2026-09-01 | 42.56 | 42.62 | 41.66 | 42.56 | -0.199% | 5,921 | +1.045% |
| 2026-08-31 | 42.67 | 42.68 | 42.60 | 42.65 | -0.047% | 3,184 | +0.844% |
| 2026-08-28 | 42.65 | 42.74 | 42.62 | 42.67 | +0.059% | 10,349 | +0.797% |
| 2026-08-27 | 42.59 | 42.65 | 42.59 | 42.65 | +0.152% | 9,332 | +0.856% |
| 2026-08-26 | 42.64 | 42.64 | 42.49 | 42.58 | +0.094% | 6,775 | +1.010% |
| 2026-08-25 | 42.64 | 42.64 | 42.49 | 42.54 | +0.056% | 2,938 | +1.105% |
| 2026-08-24 | 42.50 | 42.52 | 42.50 | 42.52 | -0.045% | 3,178 | +1.162% |
| 2026-08-21 | 42.61 | 42.61 | 42.48 | 42.54 | +0.108% | 114,511 | +1.116% |
| 2026-08-20 | 42.48 | 42.54 | 42.46 | 42.49 | -0.131% | 1,894 | +1.225% |
| 2026-08-19 | 42.53 | 42.58 | 42.50 | 42.55 | +0.177% | 5,093 | +1.093% |
| 2026-08-18 | 42.51 | 42.51 | 42.47 | 42.47 | -0.206% | 643 | +1.271% |
| 2026-08-17 | 42.68 | 42.68 | 42.53 | 42.56 | -0.005% | 2,836 | +1.063% |
| 2026-08-14 | 42.50 | 42.63 | 42.50 | 42.56 | -0.012% | 3,021 | +1.057% |
| 2026-08-13 | 42.65 | 42.65 | 42.53 | 42.56 | +0.177% | 6,815 | +1.045% |
| 2026-08-12 | 42.62 | 42.62 | 42.47 | 42.49 | +0.118% | 2,410 | +1.224% |
| 2026-08-11 | 42.45 | 42.45 | 42.44 | 42.44 | -0.047% | 882 | +1.343% |
| 2026-08-10 | 42.60 | 42.60 | 42.46 | 42.46 | -0.058% | 4,629 | +1.295% |
| 2026-08-07 | 42.46 | 42.48 | 42.44 | 42.48 | +0.247% | 2,711 | +1.236% |
| 2026-08-06 | 42.41 | 42.44 | 42.38 | 42.38 | -0.130% | 14,021 | +1.487% |
| 2026-08-05 | 42.40 | 42.44 | 42.39 | 42.44 | +0.106% | 8,486 | +1.355% |
| 2026-08-04 | 42.31 | 42.45 | 42.30 | 42.39 | +0.272% | 4,728 | +1.462% |
| 2026-08-03 | 42.24 | 42.34 | 42.09 | 42.28 | +0.394% | 7,381 | +1.738% |
| 2026-07-31 | 42.13 | 42.13 | 41.94 | 42.11 | +0.344% | 5,889 | +2.139% |
| 2026-07-30 | 41.86 | 41.97 | 41.82 | 41.97 | +0.595% | 6,658 | +2.490% |
| 2026-07-29 | 41.82 | 41.93 | 41.69 | 41.72 | -0.545% | 5,602 | +3.100% |
| 2026-07-28 | 41.98 | 41.98 | 41.86 | 41.95 | +0.191% | 9,614 | +2.539% |
| 2026-07-27 | 41.85 | 41.87 | 41.81 | 41.87 | +0.084% | 2,439 | +2.735% |
| 2026-07-24 | 41.75 | 41.90 | 41.75 | 41.83 | +0.120% | 6,049 | +2.821% |
| 2026-07-23 | 41.90 | 41.90 | 41.77 | 41.78 | -0.559% | 3,020 | +2.944% |
| 2026-07-22 | 42.10 | 42.10 | 41.99 | 42.02 | +0.040% | 1,909 | +2.368% |
| 2026-07-21 | 42.06 | 42.06 | 41.97 | 42.00 | +0.268% | 6,209 | +2.409% |
| 2026-07-20 | 42.05 | 42.05 | 41.89 | 41.89 | -0.001% | 3,333 | +2.684% |
| 2026-07-17 | 41.93 | 41.93 | 41.85 | 41.89 | -0.283% | 8,060 | +2.683% |
| 2026-07-16 | 41.85 | 42.04 | 41.85 | 42.01 | -0.107% | 3,926 | +2.393% |
| 2026-07-15 | 42.06 | 42.08 | 42.03 | 42.05 | +0.119% | 8,271 | +2.283% |
| 2026-07-14 | 42.05 | 42.05 | 42.00 | 42.00 | +0.172% | 1,360 | +2.405% |
| 2026-07-13 | 42.01 | 42.04 | 41.90 | 41.93 | -0.243% | 4,939 | +2.581% |
| 2026-07-10 | 41.98 | 42.03 | 41.98 | 42.03 | +0.215% | 762 | +2.332% |
| 2026-07-09 | 41.87 | 41.94 | 41.87 | 41.94 | +0.287% | 3,247 | +2.551% |
| 2026-07-08 | 41.71 | 41.82 | 41.70 | 41.82 | -0.096% | 5,726 | +2.846% |
| 2026-07-07 | 41.82 | 41.91 | 41.82 | 41.86 | -0.179% | 2,435 | +2.747% |
| 2026-07-06 | 41.85 | 41.97 | 41.85 | 41.94 | +0.342% | 3,366 | +2.563% |
| 2026-07-02 | 41.91 | 41.91 | 41.72 | 41.79 | +0.101% | 5,722 | +2.914% |
| 2026-07-01 | 41.86 | 41.86 | 41.72 | 41.75 | -0.108% | 943 | +3.018% |
| 2026-06-30 | 41.72 | 41.84 | 41.71 | 41.80 | +0.311% | 6,694 | +2.907% |
| 2026-06-29 | 41.52 | 41.71 | 41.52 | 41.67 | +0.738% | 7,534 | +3.227% |
| 2026-06-26 | 41.33 | 41.54 | 41.33 | 41.36 | -0.325% | 2,392 | +3.989% |
| 2026-06-25 | 41.54 | 41.58 | 41.46 | 41.49 | +0.060% | 9,041 | +3.651% |
| 2026-06-24 | 41.53 | 41.58 | 41.44 | 41.47 | -0.144% | 6,557 | +3.714% |
| 2026-06-23 | 41.57 | 41.61 | 41.47 | 41.53 | -0.420% | 35,659 | +3.564% |
| 2026-06-22 | 41.76 | 41.76 | 41.66 | 41.70 | -0.060% | 197,419 | +3.129% |
| 2026-06-18 | 41.70 | 41.76 | 41.66 | 41.73 | +0.374% | 11,635 | +3.067% |
| 2026-06-17 | 41.69 | 41.76 | 41.57 | 41.57 | -0.480% | 16,889 | +3.453% |
| 2026-06-16 | 41.90 | 41.90 | 41.73 | 41.77 | -0.036% | 2,637 | +2.956% |
| 2026-06-15 | 41.73 | 41.82 | 41.73 | 41.79 | +0.613% | 2,543 | +2.919% |
| 2026-06-12 | 41.60 | 41.60 | 41.45 | 41.54 | +0.193% | 2,207 | +3.551% |
| 2026-06-11 | 41.35 | 41.45 | 41.17 | 41.45 | +0.582% | 16,696 | +3.751% |
| 2026-06-10 | 41.27 | 41.39 | 41.18 | 41.22 | -0.508% | 6,569 | +4.355% |
| 2026-06-09 | 41.70 | 41.70 | 41.25 | 41.43 | -0.180% | 5,307 | +3.825% |
| 2026-06-08 | 41.49 | 41.58 | 41.49 | 41.50 | +0.104% | 1,275 | +3.639% |
| 2026-06-05 | 41.62 | 41.62 | 41.46 | 41.46 | -0.738% | 272 | +3.746% |
| 2026-06-04 | 41.69 | 41.81 | 41.68 | 41.77 | +0.132% | 11,733 | +2.981% |
| 2026-06-03 | 41.70 | 41.76 | 41.68 | 41.71 | -0.108% | 6,992 | +3.117% |
| 2026-06-02 | 41.66 | 41.79 | 41.66 | 41.76 | 0.000% | 4,701 | +3.006% |
| 2026-06-01 | 41.69 | 41.78 | 41.69 | 41.76 | +0.072% | 2,102 | +3.006% |
| 2026-05-29 | 41.67 | 41.73 | 41.67 | 41.73 | +0.120% | 1,680 | +3.080% |
| 2026-05-28 | 41.60 | 41.67 | 41.58 | 41.67 | +0.204% | 5,620 | +3.203% |
| 2026-05-27 | 41.67 | 41.67 | 41.53 | 41.59 | +0.012% | 4,296 | +3.414% |
| 2026-05-26 | 41.60 | 41.60 | 41.53 | 41.59 | +0.169% | 4,145 | +3.427% |
| 2026-05-22 | 41.59 | 41.59 | 40.91 | 41.51 | +0.174% | 3,733 | +3.602% |
| 2026-05-21 | 41.29 | 41.44 | 41.29 | 41.44 | +0.176% | 12,445 | +3.782% |
| 2026-05-20 | 41.31 | 41.39 | 41.30 | 41.37 | +0.253% | 17,894 | +3.964% |
| 2026-05-19 | 41.38 | 41.38 | 41.25 | 41.27 | -0.180% | 30,944 | +4.228% |
| 2026-05-18 | 41.39 | 41.39 | 41.25 | 41.34 | +0.061% | 8,766 | +4.040% |
| 2026-05-15 | 41.28 | 41.40 | 41.26 | 41.31 | -0.290% | 4,207 | +4.103% |
| 2026-05-14 | 41.41 | 41.47 | 41.37 | 41.44 | +0.174% | 6,741 | +3.801% |
| 2026-05-13 | 41.35 | 41.37 | 41.25 | 41.36 | +0.213% | 45,349 | +3.982% |
| 2026-05-12 | 41.27 | 41.27 | 41.16 | 41.27 | -0.097% | 2,696 | +4.204% |
| 2026-05-11 | 41.38 | 41.38 | 41.27 | 41.31 | -0.012% | 3,529 | +4.103% |
| 2026-05-08 | 41.38 | 41.38 | 41.25 | 41.32 | +0.291% | 2,813 | +4.090% |
| 2026-05-07 | 41.24 | 41.30 | 41.15 | 41.20 | -0.097% | 7,579 | +4.393% |
| 2026-05-06 | 41.19 | 41.25 | 41.18 | 41.24 | +0.446% | 3,831 | +4.292% |
| 2026-05-05 | 41.05 | 41.10 | 41.01 | 41.06 | +0.310% | 2,599 | +4.757% |
| 2026-05-04 | 40.91 | 41.09 | 40.90 | 40.93 | -0.219% | 4,476 | +5.082% |
| 2026-05-01 | 41.06 | 41.09 | 40.99 | 41.02 | +0.122% | 7,173 | +4.851% |
| 2026-04-30 | 40.78 | 40.97 | 40.78 | 40.97 | +0.465% | 329,727 | +4.979% |
| 2026-04-29 | 40.87 | 40.87 | 40.69 | 40.78 | -0.036% | 11,622 | +5.468% |
| 2026-04-28 | 40.83 | 40.83 | 40.72 | 40.80 | -0.110% | 11,702 | +5.430% |
| 2026-04-27 | 40.91 | 40.91 | 40.77 | 40.84 | +0.037% | 4,749 | +5.313% |
| 2026-04-24 | 40.59 | 40.83 | 40.59 | 40.83 | +0.356% | 14,098 | +5.352% |
| 2026-04-23 | 40.63 | 40.77 | 40.61 | 40.68 | -0.138% | 40,206 | +5.728% |
| 2026-04-22 | 40.80 | 40.80 | 40.68 | 40.74 | +0.286% | 6,815 | +5.582% |
| 2026-04-21 | 40.65 | 40.72 | 40.57 | 40.62 | -0.246% | 11,557 | +5.884% |
| 2026-04-20 | 40.79 | 40.79 | 40.59 | 40.72 | -0.123% | 5,038 | +5.624% |
| 2026-04-17 | 40.70 | 40.79 | 40.66 | 40.77 | +0.642% | 8,505 | +5.494% |
| 2026-04-16 | 40.60 | 40.60 | 40.44 | 40.51 | +0.148% | 31,527 | +6.171% |
| 2026-04-15 | 40.37 | 40.47 | 40.36 | 40.45 | +0.298% | 6,967 | +6.329% |
| 2026-04-14 | 40.22 | 40.39 | 40.22 | 40.33 | +0.464% | 6,476 | +6.645% |
| 2026-04-13 | 39.97 | 40.14 | 39.90 | 40.14 | +0.484% | 2,214 | +7.140% |
| 2026-04-10 | 40.10 | 40.10 | 39.92 | 39.95 | -0.012% | 2,923 | +7.659% |
| 2026-04-09 | 39.88 | 40.02 | 39.79 | 39.95 | +0.352% | 6,108 | +7.646% |
| 2026-04-08 | 39.96 | 39.96 | 39.75 | 39.81 | +1.439% | 5,346 | +8.025% |
| 2026-04-07 | 39.11 | 39.26 | 39.04 | 39.25 | -0.065% | 8,837 | +9.580% |
| 2026-04-06 | 39.24 | 39.32 | 39.18 | 39.28 | +0.236% | 2,109 | +9.509% |
| 2026-04-02 | 38.78 | 39.18 | 38.78 | 39.18 | +0.007% | 8,140 | +9.768% |
| 2026-04-01 | 39.12 | 39.22 | 39.06 | 39.18 | +0.622% | 13,239 | +9.775% |
| 2026-03-31 | 38.63 | 38.96 | 38.54 | 38.94 | +1.692% | 7,728 | +10.458% |
| 2026-03-30 | 38.53 | 38.53 | 38.20 | 38.29 | -0.285% | 11,527 | +12.327% |
| 2026-03-27 | 38.59 | 38.64 | 38.24 | 38.40 | -1.058% | 9,043 | +12.007% |
| 2026-03-26 | 38.92 | 39.05 | 38.76 | 38.81 | -0.827% | 10,741 | +10.822% |
| 2026-03-25 | 39.28 | 39.28 | 39.08 | 39.13 | +0.214% | 24,840 | +9.905% |
| 2026-03-24 | 39.03 | 39.11 | 38.91 | 39.05 | -0.176% | 8,851 | +10.141% |
| 2026-03-23 | 39.23 | 39.31 | 39.05 | 39.12 | +0.848% | 12,524 | +9.947% |
| 2026-03-20 | 39.05 | 39.08 | 38.75 | 38.79 | -0.994% | 36,306 | +10.879% |
| 2026-03-19 | 38.96 | 39.18 | 38.94 | 39.18 | -0.066% | 10,662 | +9.777% |
| 2026-03-18 | 39.35 | 39.43 | 39.21 | 39.21 | -0.749% | 9,237 | +9.705% |
| 2026-03-17 | 39.45 | 39.58 | 39.45 | 39.50 | +0.257% | 2,624 | +8.883% |
| 2026-03-16 | 39.42 | 39.45 | 39.34 | 39.40 | +0.664% | 4,983 | +9.162% |
| 2026-03-13 | 39.41 | 39.51 | 39.14 | 39.14 | -0.559% | 12,244 | +9.888% |
| 2026-03-12 | 39.49 | 39.49 | 39.33 | 39.36 | -0.606% | 19,961 | +9.273% |
| 2026-03-11 | 39.57 | 39.69 | 39.51 | 39.60 | +0.025% | 7,573 | +8.611% |
| 2026-03-10 | 39.75 | 39.83 | 39.59 | 39.59 | -0.327% | 4,254 | +8.639% |
| 2026-03-09 | 39.36 | 39.72 | 39.24 | 39.72 | +0.592% | 19,825 | +8.283% |
| 2026-03-06 | 39.55 | 39.62 | 39.49 | 39.49 | -0.710% | 11,006 | +8.924% |
| 2026-03-05 | 39.85 | 39.85 | 39.67 | 39.77 | -0.284% | 12,987 | +8.150% |
| 2026-03-04 | 39.70 | 39.91 | 39.67 | 39.88 | +0.385% | 7,091 | +7.842% |
| 2026-03-03 | 39.42 | 39.77 | 39.41 | 39.73 | -0.477% | 9,479 | +8.257% |
| 2026-03-02 | 39.76 | 39.92 | 39.76 | 39.92 | +0.125% | 2,205 | +7.740% |
| 2026-02-27 | 39.91 | 39.94 | 39.86 | 39.87 | -0.400% | 1,898 | +7.876% |
| 2026-02-26 | 40.18 | 40.18 | 39.82 | 40.03 | -0.224% | 23,752 | +7.444% |
| 2026-02-25 | 40.09 | 40.12 | 40.00 | 40.12 | +0.375% | 10,457 | +7.203% |
| 2026-02-24 | 39.80 | 39.97 | 39.76 | 39.97 | +0.571% | 4,162 | +7.606% |
| 2026-02-23 | 40.02 | 40.02 | 39.67 | 39.74 | -0.443% | 157,681 | +8.220% |
| 2026-02-20 | 39.84 | 40.15 | 39.84 | 39.92 | +0.327% | 44,093 | +7.740% |
| 2026-02-19 | 39.84 | 39.84 | 39.72 | 39.79 | -0.176% | 10,347 | +8.092% |
| 2026-02-18 | 39.81 | 39.96 | 39.81 | 39.86 | +0.213% | 2,331 | +7.903% |
| 2026-02-17 | 39.72 | 39.78 | 39.62 | 39.78 | +0.240% | 1,319 | +8.132% |
| 2026-02-13 | 39.81 | 39.85 | 39.68 | 39.68 | -0.251% | 3,887 | +8.392% |
| 2026-02-12 | 40.10 | 40.10 | 39.75 | 39.78 | -0.600% | 2,710 | +8.120% |
| 2026-02-11 | 40.17 | 40.17 | 39.98 | 40.02 | -0.124% | 4,120 | +7.471% |
| 2026-02-10 | 40.18 | 40.18 | 40.01 | 40.07 | -0.014% | 10,230 | +7.337% |
| 2026-02-09 | 39.90 | 40.13 | 39.90 | 40.08 | +0.189% | 2,601 | +7.322% |
| 2026-02-06 | 39.68 | 40.00 | 39.68 | 40.00 | +1.049% | 3,290 | +7.525% |
| 2026-02-05 | 39.58 | 39.68 | 39.53 | 39.58 | -0.630% | 3,151 | +8.653% |
| 2026-02-04 | 40.03 | 40.03 | 39.79 | 39.84 | -0.111% | 5,343 | +7.968% |
| 2026-02-03 | 40.15 | 40.15 | 39.77 | 39.88 | -0.451% | 18,655 | +7.849% |
| 2026-02-02 | 40.03 | 40.14 | 40.01 | 40.06 | +0.328% | 6,398 | +7.362% |
| 2026-01-30 | 40.13 | 40.13 | 39.84 | 39.93 | -0.349% | 9,840 | +7.713% |
| 2026-01-29 | 40.10 | 40.10 | 39.81 | 40.07 | +0.028% | 1,893 | +7.337% |
| 2026-01-28 | 40.05 | 40.11 | 40.00 | 40.06 | +0.037% | 2,045 | +7.367% |
| 2026-01-27 | 40.12 | 40.12 | 40.02 | 40.04 | +0.035% | 7,449 | +7.407% |
| 2026-01-26 | 39.98 | 40.08 | 39.97 | 40.03 | +0.326% | 11,598 | +7.444% |
| 2026-01-23 | 39.92 | 40.00 | 39.81 | 39.90 | -0.005% | 26,262 | +7.794% |
| 2026-01-22 | 39.91 | 39.93 | 39.84 | 39.90 | +0.332% | 7,560 | +7.789% |
| 2026-01-21 | 39.71 | 40.12 | 39.58 | 39.77 | +0.429% | 9,972 | +8.147% |
| 2026-01-20 | 39.71 | 39.73 | 39.54 | 39.60 | -1.025% | 8,527 | +8.611% |
| 2026-01-16 | 39.93 | 40.05 | 39.93 | 40.01 | 0.000% | 5,773 | +7.498% |
| 2026-01-15 | 40.06 | 40.06 | 39.92 | 40.01 | +0.200% | 12,116 | +7.498% |
| 2026-01-14 | 39.93 | 39.94 | 39.76 | 39.93 | -0.025% | 9,245 | +7.713% |
| 2026-01-13 | 40.01 | 40.01 | 39.93 | 39.94 | -0.200% | 9,839 | +7.687% |
| 2026-01-12 | 39.94 | 40.02 | 39.92 | 40.02 | +0.079% | 5,624 | +7.471% |
| 2026-01-09 | 39.89 | 40.00 | 39.88 | 39.99 | +0.304% | 11,334 | +7.555% |
| 2026-01-08 | 39.86 | 39.89 | 39.79 | 39.87 | +0.019% | 3,342 | +7.882% |
| 2026-01-07 | 39.98 | 39.98 | 39.85 | 39.86 | -0.200% | 2,340 | +7.902% |
| 2026-01-06 | 39.89 | 39.94 | 39.80 | 39.94 | +0.478% | 5,944 | +7.687% |
| 2026-01-05 | 39.81 | 39.85 | 39.75 | 39.75 | 0.000% | 7,289 | +8.201% |
| 2026-01-02 | 39.75 | 39.80 | 39.59 | 39.75 | +0.076% | 2,799 | +8.201% |
| 2025-12-31 | 39.85 | 39.85 | 39.69 | 39.72 | -0.215% | 8,357 | +8.283% |
| 2025-12-30 | 39.79 | 39.81 | 39.75 | 39.81 | +0.000% | 3,020 | +8.050% |
| 2025-12-29 | 39.73 | 39.81 | 39.73 | 39.81 | -0.187% | 6,454 | +8.050% |
| 2025-12-26 | 39.84 | 39.88 | 39.82 | 39.88 | +0.151% | 3,599 | +7.849% |
| 2025-12-24 | 39.76 | 39.84 | 39.76 | 39.82 | +0.078% | 1,609 | +8.011% |
| 2025-12-23 | 39.71 | 39.79 | 39.68 | 39.79 | +0.098% | 6,324 | +8.095% |
| 2025-12-22 | 39.66 | 39.76 | 39.66 | 39.75 | +0.328% | 27,459 | +8.201% |
| 2025-12-19 | 39.53 | 39.70 | 39.49 | 39.62 | +0.431% | 17,269 | +8.556% |
| 2025-12-18 | 39.46 | 39.48 | 39.37 | 39.45 | +0.458% | 17,433 | +9.024% |
| 2025-12-17 | 39.49 | 39.49 | 39.21 | 39.27 | -0.355% | 21,138 | +9.524% |
| 2025-12-16 | 39.40 | 39.49 | 39.38 | 39.41 | -0.253% | 8,943 | +9.135% |
| 2025-12-15 | 39.62 | 39.62 | 39.47 | 39.51 | -0.025% | 33,309 | +8.859% |
| 2025-12-12 | 39.70 | 39.70 | 39.42 | 39.52 | -0.378% | 31,875 | +8.831% |
| 2025-12-11 | 39.54 | 39.69 | 39.47 | 39.67 | +0.177% | 31,477 | +8.419% |
| 2025-12-10 | 39.46 | 39.66 | 39.44 | 39.60 | +0.253% | 21,009 | +8.611% |
| 2025-12-09 | 39.51 | 39.62 | 39.48 | 39.50 | -0.076% | 36,445 | +8.886% |
| 2025-12-08 | 39.59 | 39.59 | 39.44 | 39.53 | -0.101% | 59,818 | +8.803% |
| 2025-12-05 | 39.60 | 39.63 | 39.53 | 39.57 | +0.076% | 90,692 | +8.693% |
| 2025-12-04 | 39.58 | 39.58 | 39.45 | 39.54 | +0.051% | 23,455 | +8.776% |
| 2025-12-03 | 39.47 | 39.54 | 39.31 | 39.52 | +0.184% | 177,987 | +8.831% |
| 2025-12-02 | 39.45 | 39.51 | 39.38 | 39.45 | +0.057% | 39,887 | +9.031% |
| 2025-12-01 | 39.38 | 39.49 | 39.35 | 39.42 | +0.005% | 59,280 | +9.093% |
| 2025-11-28 | 39.43 | 39.45 | 39.38 | 39.42 | +0.160% | 9,437 | +9.099% |
| 2025-11-26 | 39.30 | 39.43 | 39.27 | 39.36 | +0.357% | 142,482 | +9.273% |
| 2025-11-25 | 39.03 | 39.26 | 38.93 | 39.22 | +0.461% | 102,589 | +9.663% |
| 2025-11-24 | 38.90 | 39.17 | 38.83 | 39.04 | +0.748% | 438,204 | +10.169% |
| 2025-11-21 | 38.51 | 38.84 | 38.34 | 38.75 | +1.004% | 631,775 | +10.994% |
| 2025-11-20 | 38.64 | 38.74 | 38.32 | 38.37 | -0.454% | 114,674 | +12.107% |
| 2025-11-19 | 38.49 | 38.57 | 38.42 | 38.54 | +0.391% | 32,033 | +11.598% |
| 2025-11-18 | 38.35 | 38.54 | 38.29 | 38.39 | -0.287% | 14,369 | +12.034% |
| 2025-11-17 | 38.54 | 38.58 | 38.40 | 38.50 | -0.142% | 10,817 | +11.713% |
| 2025-11-14 | 38.34 | 38.59 | 38.34 | 38.56 | +0.169% | 10,251 | +11.554% |
| 2025-11-13 | 38.68 | 38.68 | 38.48 | 38.49 | -0.414% | 36,086 | +11.743% |
| 2025-11-12 | 38.68 | 38.68 | 38.59 | 38.65 | +0.013% | 28,524 | +11.281% |
| 2025-11-11 | 38.66 | 38.66 | 38.56 | 38.65 | +0.039% | 15,567 | +11.295% |
| 2025-11-10 | 38.55 | 38.63 | 38.53 | 38.63 | +0.494% | 11,360 | +11.338% |
| 2025-11-07 | 38.30 | 38.44 | 38.23 | 38.44 | 0.000% | 14,652 | +11.889% |
| 2025-11-06 | 38.55 | 38.55 | 38.37 | 38.44 | -0.150% | 8,795 | +11.889% |
| 2025-11-05 | 38.50 | 38.53 | 38.43 | 38.50 | +0.103% | 31,070 | +11.721% |
| 2025-11-04 | 38.41 | 38.49 | 38.40 | 38.46 | -0.213% | 22,682 | +11.836% |
| 2025-11-03 | 38.50 | 38.54 | 38.44 | 38.54 | +0.234% | 15,342 | +11.598% |
| 2025-10-31 | 38.57 | 38.57 | 38.44 | 38.45 | +0.049% | 38,733 | +11.860% |
| 2025-10-30 | 38.49 | 38.51 | 38.43 | 38.43 | -0.132% | 11,111 | +11.915% |
| 2025-10-29 | 38.56 | 38.56 | 38.45 | 38.48 | -0.011% | 59,435 | +11.767% |
| 2025-10-28 | 38.56 | 38.56 | 38.46 | 38.49 | +0.041% | 13,743 | +11.756% |
| 2025-10-27 | 38.53 | 38.53 | 38.44 | 38.47 | +0.188% | 22,398 | +11.801% |
| 2025-10-24 | 38.37 | 38.41 | 38.37 | 38.40 | +0.213% | 10,818 | +12.012% |
| 2025-10-23 | 38.21 | 38.32 | 38.21 | 38.32 | +0.276% | 13,651 | +12.250% |
| 2025-10-22 | 38.25 | 38.26 | 38.12 | 38.21 | -0.192% | 10,943 | +12.560% |
| 2025-10-21 | 38.24 | 38.30 | 38.23 | 38.28 | +0.116% | 27,082 | +12.344% |
| 2025-10-20 | 38.12 | 38.26 | 38.12 | 38.24 | +0.526% | 19,307 | +12.474% |
| 2025-10-17 | 37.96 | 38.06 | 37.90 | 38.04 | +0.301% | 12,683 | +13.065% |
| 2025-10-16 | 38.09 | 38.09 | 37.89 | 37.93 | -0.431% | 3,557 | +13.405% |
| 2025-10-15 | 38.12 | 38.13 | 37.96 | 38.09 | +0.262% | 12,922 | +12.917% |
| 2025-10-14 | 37.83 | 38.07 | 37.82 | 37.99 | -0.171% | 11,849 | +13.213% |
| 2025-10-13 | 37.98 | 38.09 | 37.98 | 38.06 | +0.649% | 2,063 | +13.019% |
| 2025-10-10 | 38.19 | 38.21 | 37.81 | 37.81 | -0.908% | 21,083 | +13.753% |
| 2025-10-09 | 38.16 | 38.17 | 38.13 | 38.16 | -0.048% | 3,702 | +12.720% |
| 2025-10-08 | 38.19 | 38.19 | 38.14 | 38.18 | +0.103% | 9,180 | +12.665% |
| 2025-10-07 | 38.15 | 38.18 | 38.09 | 38.14 | -0.039% | 36,093 | +12.781% |
| 2025-10-06 | 38.12 | 38.16 | 38.12 | 38.15 | +0.081% | 4,713 | +12.737% |
| 2025-10-03 | 38.14 | 38.14 | 38.09 | 38.12 | +0.066% | 3,462 | +12.828% |
| 2025-10-02 | 38.11 | 38.11 | 38.02 | 38.09 | +0.022% | 24,968 | +12.902% |
| 2025-10-01 | 37.99 | 38.11 | 37.99 | 38.09 | +0.100% | 41,739 | +12.926% |
| 2025-09-30 | 38.02 | 38.05 | 37.97 | 38.05 | +0.149% | 28,675 | +13.039% |
| 2025-09-29 | 38.06 | 38.06 | 37.98 | 37.99 | +0.081% | 3,734 | +13.207% |
| 2025-09-26 | 37.94 | 37.96 | 37.88 | 37.96 | +0.215% | 4,668 | +13.299% |
| 2025-09-25 | 37.88 | 37.88 | 37.78 | 37.88 | -0.040% | 17,712 | +13.543% |
| 2025-09-24 | 37.99 | 37.99 | 37.88 | 37.90 | -0.025% | 7,369 | +13.498% |
| 2025-09-23 | 37.99 | 37.99 | 37.89 | 37.90 | -0.251% | 17,014 | +13.469% |
| 2025-09-22 | 38.01 | 38.01 | 37.93 | 38.00 | +0.185% | 82,647 | +13.184% |
| 2025-09-19 | 37.97 | 37.97 | 37.86 | 37.93 | +0.119% | 143,647 | +13.393% |
| 2025-09-18 | 37.94 | 37.94 | 37.88 | 37.88 | +0.078% | 15,812 | +13.528% |
| 2025-09-17 | 37.80 | 37.88 | 37.80 | 37.86 | +0.084% | 22,681 | +13.616% |
| 2025-09-16 | 37.84 | 37.84 | 37.80 | 37.82 | -0.069% | 6,578 | +13.712% |
| 2025-09-15 | 37.89 | 37.89 | 37.81 | 37.85 | +0.151% | 4,670 | +13.633% |
| 2025-09-12 | 37.85 | 37.85 | 37.78 | 37.79 | -0.041% | 6,649 | +13.805% |
| 2025-09-11 | 37.77 | 37.81 | 37.72 | 37.81 | +0.365% | 6,050 | +13.758% |
| 2025-09-10 | 37.76 | 37.76 | 37.65 | 37.67 | -0.024% | 5,271 | +14.173% |
| 2025-09-09 | 37.65 | 37.68 | 37.44 | 37.68 | +0.259% | 8,907 | +14.145% |
| 2025-09-08 | 37.65 | 37.65 | 37.56 | 37.58 | +0.113% | 21,099 | +14.442% |
| 2025-09-05 | 37.60 | 37.66 | 37.45 | 37.54 | -0.080% | 30,329 | +14.571% |
| 2025-09-04 | 37.48 | 37.57 | 37.45 | 37.57 | +0.440% | 16,525 | +14.480% |
| 2025-09-03 | 37.37 | 37.41 | 37.33 | 37.41 | +0.283% | 7,016 | +14.983% |
| 2025-09-02 | 37.22 | 37.32 | 37.15 | 37.30 | -0.454% | 33,793 | +15.308% |
| 2025-08-29 | 37.59 | 37.59 | 37.40 | 37.47 | -0.156% | 60,087 | +14.785% |
| 2025-08-28 | 37.49 | 37.58 | 37.48 | 37.53 | +0.062% | 81,706 | +14.607% |
| 2025-08-27 | 37.45 | 37.51 | 37.43 | 37.51 | +0.067% | 50,154 | +14.678% |
| 2025-08-26 | 37.41 | 37.48 | 37.30 | 37.48 | +0.332% | 58,200 | +14.755% |
| 2025-08-25 | 37.39 | 37.44 | 37.35 | 37.36 | -0.132% | 474,095 | +15.135% |
| 2025-08-22 | 37.29 | 37.45 | 37.29 | 37.41 | +0.751% | 11,189 | +14.983% |
| 2025-08-21 | 37.14 | 37.20 | 37.11 | 37.13 | -0.228% | 1,774 | +15.847% |
| 2025-08-20 | 37.14 | 37.21 | 37.07 | 37.21 | -0.050% | 10,110 | +15.583% |
| 2025-08-19 | 37.39 | 37.39 | 37.21 | 37.23 | -0.308% | 14,570 | +15.525% |
| 2025-08-18 | 37.30 | 37.34 | 37.30 | 37.34 | -0.040% | 8,944 | +15.169% |
| 2025-08-15 | 37.46 | 37.46 | 37.31 | 37.36 | -0.037% | 22,375 | +15.123% |
| 2025-08-14 | 37.33 | 37.39 | 37.33 | 37.37 | +0.039% | 7,634 | +15.080% |
| 2025-08-13 | 37.40 | 37.40 | 37.30 | 37.36 | +0.186% | 9,407 | +15.125% |
| 2025-08-12 | 37.23 | 37.29 | 37.20 | 37.29 | +0.512% | 75,081 | +15.339% |
| 2025-08-11 | 37.20 | 37.20 | 37.10 | 37.10 | -0.161% | 7,195 | +15.930% |
| 2025-08-08 | 37.09 | 37.16 | 37.09 | 37.16 | +0.508% | 22,538 | +15.743% |
| 2025-08-07 | 37.10 | 37.10 | 36.89 | 36.97 | -0.076% | 5,546 | +16.331% |
| 2025-08-06 | 36.92 | 37.02 | 36.84 | 37.00 | +0.405% | 7,373 | +16.243% |
| 2025-08-05 | 36.84 | 36.90 | 36.84 | 36.85 | -0.253% | 9,092 | +16.715% |
| 2025-08-04 | 36.85 | 36.96 | 36.85 | 36.94 | +0.827% | 17,287 | +16.419% |
| 2025-08-01 | 36.87 | 36.87 | 36.56 | 36.64 | -0.816% | 26,452 | +17.382% |
| 2025-07-31 | 37.14 | 37.16 | 36.94 | 36.94 | -0.168% | 9,375 | +16.425% |
| 2025-07-30 | 37.10 | 37.10 | 37.00 | 37.00 | -0.076% | 4,058 | +16.229% |
| 2025-07-29 | 37.12 | 37.13 | 37.01 | 37.03 | -0.089% | 24,440 | +16.140% |
| 2025-07-28 | 37.10 | 37.12 | 37.04 | 37.07 | +0.039% | 15,282 | +16.037% |
| 2025-07-25 | 37.10 | 37.10 | 36.98 | 37.05 | +0.164% | 4,011 | +16.082% |
| 2025-07-24 | 36.96 | 37.04 | 36.96 | 36.99 | +0.125% | 6,135 | +16.273% |
| 2025-07-23 | 36.94 | 36.95 | 36.81 | 36.94 | +0.256% | 23,206 | +16.419% |
| 2025-07-22 | 36.85 | 36.87 | 36.75 | 36.85 | +0.118% | 5,402 | +16.716% |
| 2025-07-21 | 36.77 | 36.86 | 36.77 | 36.81 | +0.157% | 1,487 | +16.854% |
| 2025-07-18 | 36.86 | 36.86 | 36.68 | 36.75 | -0.015% | 330,419 | +17.038% |
| 2025-07-17 | 36.61 | 36.76 | 36.61 | 36.75 | +0.288% | 3,827 | +17.021% |
| 2025-07-16 | 36.71 | 36.71 | 36.50 | 36.65 | +0.067% | 5,153 | +17.358% |
| 2025-07-15 | 36.79 | 36.79 | 36.58 | 36.62 | -0.095% | 9,283 | +17.437% |
| 2025-07-14 | 36.65 | 36.71 | 36.57 | 36.66 | +0.061% | 3,535 | +17.325% |
| 2025-07-11 | 36.54 | 36.65 | 36.54 | 36.64 | -0.098% | 7,138 | +17.396% |
| 2025-07-10 | 36.69 | 36.69 | 36.59 | 36.67 | +0.130% | 1,896 | +17.280% |
| 2025-07-09 | 36.59 | 36.63 | 36.39 | 36.63 | +0.332% | 83,870 | +17.433% |
| 2025-07-08 | 36.51 | 36.55 | 36.50 | 36.50 | +0.120% | 5,384 | +17.823% |
| 2025-07-07 | 36.60 | 36.60 | 36.44 | 36.46 | -0.518% | 8,616 | +17.965% |
| 2025-07-03 | 36.65 | 36.68 | 36.56 | 36.65 | +0.279% | 3,989 | +17.353% |
| 2025-07-02 | 36.48 | 36.55 | 36.42 | 36.55 | +0.338% | 1,992 | +17.681% |
| 2025-07-01 | 36.46 | 36.47 | 36.34 | 36.42 | -0.141% | 4,250 | +18.079% |
| 2025-06-30 | 36.50 | 36.50 | 36.35 | 36.48 | +0.381% | 9,588 | +17.913% |
| 2025-06-27 | 36.36 | 36.36 | 36.16 | 36.34 | +0.210% | 4,465 | +18.362% |
| 2025-06-26 | 36.16 | 36.29 | 35.98 | 36.26 | +0.503% | 6,958 | +18.610% |
| 2025-06-25 | 36.06 | 36.17 | 36.02 | 36.08 | -0.012% | 14,278 | +19.207% |
| 2025-06-24 | 36.03 | 36.08 | 35.94 | 36.08 | +0.640% | 3,244 | +19.193% |
| 2025-06-23 | 35.73 | 35.85 | 35.63 | 35.85 | +0.550% | 2,072 | +19.955% |
| 2025-06-20 | 35.86 | 35.86 | 35.62 | 35.66 | -0.101% | 3,584 | +20.616% |
| 2025-06-18 | 35.67 | 35.81 | 35.65 | 35.69 | -0.001% | 4,243 | +20.494% |
| 2025-06-17 | 35.85 | 35.85 | 35.68 | 35.70 | -0.438% | 6,583 | +20.493% |
| 2025-06-16 | 35.80 | 35.91 | 35.80 | 35.85 | +0.627% | 3,535 | +19.965% |
| 2025-06-13 | 35.78 | 35.84 | 35.58 | 35.63 | -0.680% | 3,198 | +20.717% |
| 2025-06-12 | 35.82 | 35.92 | 35.76 | 35.87 | +0.213% | 11,514 | +19.897% |
| 2025-06-11 | 35.91 | 35.93 | 35.77 | 35.80 | -0.177% | 8,420 | +20.152% |
| 2025-06-10 | 35.80 | 35.88 | 35.75 | 35.86 | +0.335% | 6,246 | +19.939% |
| 2025-06-09 | 35.68 | 35.80 | 35.68 | 35.74 | +0.024% | 9,379 | +20.341% |
| 2025-06-06 | 35.66 | 35.81 | 35.66 | 35.73 | +0.597% | 2,277 | +20.369% |
| 2025-06-05 | 35.73 | 35.73 | 35.52 | 35.52 | -0.367% | 1,672 | +21.088% |
| 2025-06-04 | 35.71 | 35.72 | 35.59 | 35.65 | +0.070% | 17,651 | +20.644% |
| 2025-06-03 | 35.47 | 35.65 | 35.47 | 35.63 | +0.393% | 6,583 | +20.729% |
| 2025-06-02 | 35.30 | 35.49 | 35.30 | 35.49 | +0.071% | 520 | +21.203% |
| 2025-05-30 | 35.31 | 35.46 | 35.18 | 35.46 | +0.176% | 2,517 | +21.289% |
| 2025-05-29 | 35.43 | 35.43 | 35.31 | 35.40 | +0.250% | 1,248 | +21.503% |
| 2025-05-28 | 35.42 | 35.42 | 35.31 | 35.31 | -0.279% | 5,766 | +21.807% |
| 2025-05-27 | 35.33 | 35.42 | 35.30 | 35.41 | +1.107% | 1,525 | +21.467% |
| 2025-05-23 | 34.98 | 35.09 | 34.98 | 35.02 | -0.422% | 12,078 | +22.811% |
| 2025-05-22 | 35.18 | 35.28 | 35.13 | 35.17 | +0.113% | 7,825 | +22.292% |
| 2025-05-21 | 35.42 | 35.42 | 35.13 | 35.13 | -0.933% | 7,141 | +22.431% |
| 2025-05-20 | 35.45 | 35.54 | 35.36 | 35.46 | -0.167% | 4,064 | +21.289% |
| 2025-05-19 | 35.27 | 35.52 | 35.27 | 35.52 | +0.046% | 2,340 | +21.087% |
| 2025-05-16 | 35.45 | 35.50 | 35.45 | 35.50 | +0.423% | 684 | +21.143% |
| 2025-05-15 | 35.24 | 35.41 | 35.21 | 35.35 | +0.134% | 16,547 | +21.655% |
| 2025-05-14 | 35.23 | 35.31 | 35.13 | 35.31 | +0.073% | 1,790 | +21.818% |
| 2025-05-13 | 35.25 | 35.29 | 35.24 | 35.28 | +0.485% | 1,398 | +21.907% |
| 2025-05-12 | 35.01 | 35.11 | 35.01 | 35.11 | +1.829% | 114,716 | +22.499% |
| 2025-05-09 | 34.58 | 34.58 | 34.48 | 34.48 | -0.145% | 1,566 | +24.739% |
| 2025-05-08 | 34.47 | 34.70 | 34.44 | 34.53 | +0.329% | 6,589 | +24.558% |
| 2025-05-07 | 34.30 | 34.44 | 34.24 | 34.42 | +0.180% | 3,408 | +24.968% |
| 2025-05-06 | 34.37 | 34.43 | 34.26 | 34.35 | -0.531% | 5,208 | +25.193% |
| 2025-05-05 | 34.45 | 34.63 | 34.45 | 34.54 | -0.182% | 6,414 | +24.529% |
| 2025-05-02 | 34.45 | 34.69 | 34.45 | 34.60 | +0.878% | 43,092 | +24.302% |
| 2025-05-01 | 34.32 | 34.47 | 34.30 | 34.30 | +0.380% | 14,069 | +25.394% |
| 2025-04-30 | 33.97 | 34.17 | 33.84 | 34.17 | -0.038% | 9,651 | +25.871% |
| 2025-04-29 | 34.06 | 34.18 | 34.04 | 34.18 | +0.277% | 16,052 | +25.823% |
| 2025-04-28 | 34.19 | 34.19 | 33.85 | 34.09 | +0.089% | 3,256 | +26.172% |
| 2025-04-25 | 33.92 | 34.08 | 33.84 | 34.06 | +0.406% | 2,234 | +26.283% |
| 2025-04-24 | 33.61 | 33.92 | 33.61 | 33.92 | +1.038% | 7,512 | +26.796% |
| 2025-04-23 | 33.75 | 33.75 | 33.54 | 33.57 | +0.973% | 5,262 | +28.112% |
| 2025-04-22 | 33.27 | 33.28 | 33.06 | 33.25 | +1.370% | 1,863 | +29.358% |
| 2025-04-21 | 32.94 | 32.94 | 32.58 | 32.80 | -1.233% | 1,784 | +31.131% |
| 2025-04-17 | 33.21 | 33.34 | 33.13 | 33.21 | +0.117% | 2,411 | +29.513% |
| 2025-04-16 | 33.40 | 33.47 | 32.99 | 33.17 | -1.309% | 3,226 | +29.665% |
| 2025-04-15 | 33.66 | 33.66 | 33.52 | 33.61 | 0.000% | 2,475 | +27.968% |