GOCT
FT Vest U.S. Equity Moderate Buffer ETF - October
stockBATSETF
At CloseOct 2, 2026
42.80USD0.000%(0.00)1,076
42.79Bid42.91Ask0.12SpreadGOCT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.78 | 42.86 | 42.76 | 42.80 | +0.211% | 6,330 | 0.000% |
| 2026-10-01 | 42.62 | 42.75 | 42.62 | 42.71 | +0.070% | 42,813 | +0.211% |
| 2026-09-30 | 42.77 | 42.79 | 42.68 | 42.68 | -0.023% | 5,495 | +0.281% |
| 2026-09-29 | 42.78 | 42.78 | 42.67 | 42.69 | -0.059% | 1,807 | +0.258% |
| 2026-09-28 | 42.77 | 42.77 | 42.69 | 42.72 | -0.064% | 1,714 | +0.199% |
| 2026-09-25 | 42.73 | 42.74 | 42.69 | 42.74 | +0.134% | 7,687 | +0.135% |
| 2026-09-24 | 42.61 | 42.69 | 42.61 | 42.69 | +0.030% | 2,827 | +0.269% |
| 2026-09-23 | 42.67 | 42.70 | 42.65 | 42.67 | -0.136% | 10,953 | +0.300% |
| 2026-09-22 | 42.77 | 42.78 | 42.67 | 42.73 | +0.106% | 10,937 | +0.163% |
| 2026-09-21 | 42.69 | 42.72 | 42.63 | 42.69 | +0.294% | 17,114 | +0.269% |
| 2026-09-18 | 42.56 | 42.56 | 42.51 | 42.56 | -0.000% | 4,510 | +0.564% |
| 2026-09-17 | 42.50 | 42.56 | 42.49 | 42.56 | +0.487% | 5,752 | +0.564% |
| 2026-09-16 | 42.39 | 42.48 | 42.30 | 42.35 | -0.098% | 158,425 | +1.054% |
| 2026-09-15 | 42.48 | 42.48 | 42.39 | 42.40 | -0.188% | 3,230 | +0.955% |
| 2026-09-14 | 42.38 | 42.48 | 42.38 | 42.48 | -0.047% | 1,352 | +0.765% |
| 2026-09-11 | 42.55 | 42.55 | 42.46 | 42.49 | +0.319% | 1,441 | +0.718% |
| 2026-09-10 | 42.41 | 42.41 | 42.31 | 42.36 | -0.153% | 81,836 | +1.039% |
| 2026-09-09 | 42.49 | 42.49 | 42.39 | 42.42 | -0.127% | 10,222 | +0.884% |
| 2026-09-08 | 42.45 | 42.51 | 42.44 | 42.48 | -0.120% | 6,587 | +0.756% |
| 2026-09-04 | 42.61 | 42.61 | 42.48 | 42.53 | +0.094% | 12,760 | +0.635% |
| 2026-09-03 | 42.43 | 42.53 | 42.43 | 42.49 | +0.212% | 8,062 | +0.730% |
| 2026-09-02 | 42.35 | 42.40 | 42.34 | 42.40 | +0.165% | 3,163 | +0.943% |
| 2026-09-01 | 42.35 | 42.35 | 42.30 | 42.33 | -0.164% | 1,160 | +1.110% |
| 2026-08-31 | 42.46 | 42.46 | 42.36 | 42.40 | -0.024% | 1,734 | +0.943% |
| 2026-08-28 | 42.46 | 42.46 | 42.38 | 42.41 | 0.000% | 18,197 | +0.920% |
| 2026-08-27 | 42.46 | 42.46 | 42.35 | 42.41 | +0.213% | 9,454 | +0.920% |
| 2026-08-26 | 42.27 | 42.34 | 42.27 | 42.32 | +0.024% | 15,083 | +1.134% |
| 2026-08-25 | 42.40 | 42.40 | 42.27 | 42.31 | +0.047% | 13,655 | +1.158% |
| 2026-08-24 | 42.25 | 42.32 | 42.25 | 42.29 | +0.024% | 12,203 | +1.206% |
| 2026-08-21 | 42.24 | 42.36 | 42.24 | 42.28 | +0.166% | 6,685 | +1.230% |
| 2026-08-20 | 42.26 | 42.28 | 42.21 | 42.21 | -0.260% | 16,706 | +1.398% |
| 2026-08-19 | 42.35 | 42.37 | 42.27 | 42.32 | +0.118% | 13,041 | +1.134% |
| 2026-08-18 | 42.24 | 42.27 | 42.22 | 42.27 | -0.130% | 19,849 | +1.254% |
| 2026-08-17 | 42.40 | 42.40 | 42.29 | 42.33 | -0.024% | 8,246 | +1.122% |
| 2026-08-14 | 42.42 | 42.42 | 42.30 | 42.34 | +0.047% | 11,638 | +1.098% |
| 2026-08-13 | 42.36 | 42.36 | 42.27 | 42.31 | +0.106% | 6,234 | +1.146% |
| 2026-08-12 | 42.34 | 42.34 | 42.23 | 42.27 | +0.130% | 18,955 | +1.254% |
| 2026-08-11 | 42.21 | 42.24 | 42.17 | 42.22 | -0.095% | 8,849 | +1.386% |
| 2026-08-10 | 42.17 | 42.31 | 42.17 | 42.26 | +0.178% | 6,495 | +1.290% |
| 2026-08-07 | 42.18 | 42.22 | 42.18 | 42.18 | +0.071% | 9,266 | +1.470% |
| 2026-08-06 | 42.12 | 42.17 | 42.12 | 42.15 | -0.071% | 34,212 | +1.542% |
| 2026-08-05 | 42.14 | 42.18 | 42.12 | 42.18 | +0.012% | 27,703 | +1.470% |
| 2026-08-04 | 42.07 | 42.18 | 42.07 | 42.18 | +0.381% | 3,069 | +1.482% |
| 2026-08-03 | 41.95 | 42.02 | 41.95 | 42.02 | +0.466% | 9,167 | +1.868% |
| 2026-07-31 | 41.80 | 41.82 | 41.68 | 41.82 | +0.384% | 5,398 | +2.343% |
| 2026-07-30 | 41.61 | 41.66 | 41.50 | 41.66 | +0.600% | 23,469 | +2.736% |
| 2026-07-29 | 41.69 | 41.69 | 41.40 | 41.41 | -0.632% | 15,139 | +3.352% |
| 2026-07-28 | 41.69 | 41.69 | 41.52 | 41.67 | +0.156% | 21,596 | +2.699% |
| 2026-07-27 | 41.70 | 41.70 | 41.52 | 41.61 | +0.096% | 10,015 | +2.860% |
| 2026-07-24 | 41.62 | 41.63 | 41.53 | 41.57 | +0.099% | 7,292 | +2.958% |
| 2026-07-23 | 41.62 | 41.62 | 41.46 | 41.53 | -0.517% | 2,016 | +3.061% |
| 2026-07-22 | 41.77 | 41.77 | 41.71 | 41.74 | +0.013% | 5,730 | +2.527% |
| 2026-07-21 | 41.75 | 41.75 | 41.69 | 41.74 | +0.276% | 1,105 | +2.540% |
| 2026-07-20 | 41.73 | 41.73 | 41.62 | 41.62 | 0.000% | 2,820 | +2.823% |
| 2026-07-17 | 41.63 | 41.67 | 41.58 | 41.62 | -0.287% | 2,086 | +2.823% |
| 2026-07-16 | 41.75 | 41.75 | 41.72 | 41.74 | -0.132% | 1,777 | +2.528% |
| 2026-07-15 | 41.74 | 41.80 | 41.70 | 41.80 | +0.096% | 10,182 | +2.392% |
| 2026-07-14 | 41.75 | 41.76 | 41.72 | 41.76 | +0.197% | 3,365 | +2.490% |
| 2026-07-13 | 41.76 | 41.76 | 41.65 | 41.68 | -0.244% | 7,944 | +2.692% |
| 2026-07-10 | 41.65 | 41.80 | 41.65 | 41.78 | +0.213% | 1,996 | +2.441% |
| 2026-07-09 | 41.59 | 41.69 | 41.59 | 41.69 | +0.249% | 3,762 | +2.660% |
| 2026-07-08 | 41.47 | 41.63 | 41.43 | 41.59 | -0.066% | 834,600 | +2.916% |
| 2026-07-07 | 41.59 | 41.67 | 41.59 | 41.61 | -0.132% | 8,904 | +2.848% |
| 2026-07-06 | 41.63 | 41.72 | 41.60 | 41.67 | +0.482% | 4,057 | +2.712% |
| 2026-07-02 | 41.63 | 41.63 | 41.43 | 41.47 | -0.181% | 14,610 | +3.207% |
| 2026-07-01 | 41.57 | 41.59 | 41.53 | 41.55 | +0.001% | 1,772 | +3.021% |
| 2026-06-30 | 41.49 | 41.57 | 41.46 | 41.54 | +0.301% | 30,141 | +3.022% |
| 2026-06-29 | 41.31 | 41.42 | 41.31 | 41.42 | +0.583% | 10,521 | +3.332% |
| 2026-06-26 | 41.07 | 41.27 | 41.07 | 41.18 | -0.068% | 4,616 | +3.934% |
| 2026-06-25 | 41.22 | 41.30 | 41.20 | 41.21 | -0.041% | 13,098 | +3.863% |
| 2026-06-24 | 41.27 | 41.35 | 41.18 | 41.23 | -0.071% | 2,881 | +3.820% |
| 2026-06-23 | 41.28 | 41.29 | 41.25 | 41.25 | -0.448% | 4,934 | +3.747% |
| 2026-06-22 | 41.47 | 41.52 | 41.42 | 41.44 | -0.036% | 8,071 | +3.282% |
| 2026-06-18 | 41.45 | 41.45 | 41.40 | 41.45 | +0.412% | 18,229 | +3.244% |
| 2026-06-17 | 41.46 | 41.50 | 41.28 | 41.28 | -0.530% | 14,445 | +3.670% |
| 2026-06-16 | 41.60 | 41.60 | 41.46 | 41.51 | -0.013% | 274,525 | +3.120% |
| 2026-06-15 | 41.50 | 41.57 | 41.48 | 41.51 | +0.633% | 3,762 | +3.107% |
| 2026-06-12 | 41.27 | 41.27 | 41.23 | 41.25 | +0.180% | 2,284 | +3.760% |
| 2026-06-11 | 41.03 | 41.17 | 40.90 | 41.17 | +0.612% | 11,183 | +3.947% |
| 2026-06-10 | 40.99 | 41.10 | 40.79 | 40.92 | -0.505% | 3,306 | +4.583% |
| 2026-06-09 | 41.36 | 41.36 | 40.99 | 41.13 | -0.164% | 2,826 | +4.054% |
| 2026-06-08 | 41.21 | 41.28 | 41.20 | 41.20 | +0.062% | 3,982 | +3.883% |
| 2026-06-05 | 41.33 | 41.33 | 41.09 | 41.17 | -0.749% | 6,039 | +3.948% |
| 2026-06-04 | 41.37 | 41.53 | 41.37 | 41.48 | +0.157% | 8,865 | +3.170% |
| 2026-06-03 | 41.43 | 41.44 | 41.37 | 41.42 | -0.133% | 11,091 | +3.332% |
| 2026-06-02 | 41.44 | 41.48 | 41.42 | 41.48 | +0.012% | 6,834 | +3.195% |
| 2026-06-01 | 41.37 | 41.48 | 41.37 | 41.47 | +0.060% | 3,895 | +3.207% |
| 2026-05-29 | 41.45 | 41.45 | 41.38 | 41.45 | +0.121% | 9,733 | +3.269% |
| 2026-05-28 | 41.37 | 41.40 | 41.36 | 41.40 | +0.230% | 839 | +3.394% |
| 2026-05-27 | 41.38 | 41.38 | 41.25 | 41.30 | +0.073% | 4,241 | +3.632% |
| 2026-05-26 | 41.29 | 41.31 | 41.24 | 41.27 | +0.109% | 8,526 | +3.707% |
| 2026-05-22 | 41.31 | 41.31 | 41.20 | 41.23 | +0.115% | 9,091 | +3.820% |
| 2026-05-21 | 41.05 | 41.18 | 41.05 | 41.18 | +0.262% | 5,409 | +3.940% |
| 2026-05-20 | 41.08 | 41.13 | 40.97 | 41.07 | +0.230% | 17,379 | +4.212% |
| 2026-05-19 | 41.03 | 41.03 | 40.93 | 40.98 | -0.132% | 2,410 | +4.452% |
| 2026-05-18 | 41.06 | 41.06 | 40.98 | 41.03 | +0.012% | 3,931 | +4.314% |
| 2026-05-15 | 41.02 | 41.09 | 41.01 | 41.02 | -0.324% | 15,341 | +4.327% |
| 2026-05-14 | 41.15 | 41.16 | 41.08 | 41.16 | +0.191% | 10,684 | +3.989% |
| 2026-05-13 | 41.06 | 41.09 | 40.98 | 41.08 | +0.171% | 32,657 | +4.187% |
| 2026-05-12 | 40.87 | 41.01 | 40.87 | 41.01 | -0.024% | 15,443 | +4.365% |
| 2026-05-11 | 41.06 | 41.06 | 40.98 | 41.02 | +0.024% | 2,966 | +4.339% |
| 2026-05-08 | 41.01 | 41.02 | 40.95 | 41.01 | +0.269% | 6,435 | +4.365% |
| 2026-05-07 | 40.93 | 40.98 | 40.87 | 40.90 | -0.073% | 6,153 | +4.645% |
| 2026-05-06 | 40.89 | 40.96 | 40.84 | 40.93 | +0.405% | 4,287 | +4.569% |
| 2026-05-05 | 40.78 | 40.78 | 40.71 | 40.77 | +0.295% | 4,613 | +4.992% |
| 2026-05-04 | 40.65 | 40.70 | 40.56 | 40.65 | -0.202% | 11,735 | +5.302% |
| 2026-05-01 | 40.78 | 40.78 | 40.66 | 40.73 | +0.178% | 8,133 | +5.089% |
| 2026-04-30 | 40.60 | 40.66 | 40.46 | 40.66 | +0.383% | 10,923 | +5.276% |
| 2026-04-29 | 40.52 | 40.52 | 40.39 | 40.50 | -0.049% | 8,034 | +5.679% |
| 2026-04-28 | 40.50 | 40.52 | 40.40 | 40.52 | -0.099% | 4,287 | +5.627% |
| 2026-04-27 | 40.56 | 40.56 | 40.46 | 40.56 | +0.049% | 15,004 | +5.523% |
| 2026-04-24 | 40.50 | 40.54 | 40.45 | 40.54 | +0.483% | 7,835 | +5.575% |
| 2026-04-23 | 40.45 | 40.45 | 40.20 | 40.34 | -0.333% | 203,125 | +6.085% |
| 2026-04-22 | 40.42 | 40.48 | 40.38 | 40.48 | +0.596% | 27,635 | +5.731% |
| 2026-04-21 | 40.39 | 40.42 | 40.24 | 40.24 | -0.317% | 18,394 | +6.362% |
| 2026-04-20 | 40.45 | 40.45 | 40.29 | 40.37 | -0.227% | 10,227 | +6.024% |
| 2026-04-17 | 40.34 | 40.46 | 40.34 | 40.46 | +0.722% | 18,801 | +5.783% |
| 2026-04-16 | 40.16 | 40.25 | 40.11 | 40.17 | +0.037% | 38,051 | +6.547% |
| 2026-04-15 | 40.07 | 40.16 | 40.05 | 40.16 | +0.280% | 8,297 | +6.586% |
| 2026-04-14 | 39.90 | 40.04 | 39.90 | 40.04 | +0.557% | 428,503 | +6.885% |
| 2026-04-13 | 39.59 | 39.82 | 39.56 | 39.82 | +0.549% | 13,419 | +7.480% |
| 2026-04-10 | 39.71 | 39.71 | 39.57 | 39.60 | +0.085% | 5,845 | +8.071% |
| 2026-04-09 | 39.53 | 39.68 | 39.41 | 39.57 | +0.201% | 39,654 | +8.163% |
| 2026-04-08 | 39.59 | 39.59 | 39.42 | 39.49 | +1.398% | 3,841 | +8.380% |
| 2026-04-07 | 38.72 | 38.95 | 38.72 | 38.95 | +0.016% | 6,776 | +9.895% |
| 2026-04-06 | 38.94 | 38.94 | 38.84 | 38.94 | +0.283% | 3,774 | +9.913% |
| 2026-04-02 | 38.61 | 38.83 | 38.61 | 38.83 | +0.039% | 5,819 | +10.224% |
| 2026-04-01 | 38.77 | 38.95 | 38.77 | 38.81 | +0.486% | 11,736 | +10.267% |
| 2026-03-31 | 38.36 | 38.63 | 38.27 | 38.63 | +1.601% | 11,431 | +10.804% |
| 2026-03-30 | 38.23 | 38.23 | 37.88 | 38.02 | -0.083% | 18,315 | +12.577% |
| 2026-03-27 | 38.38 | 38.38 | 38.05 | 38.05 | -0.989% | 105,412 | +12.484% |
| 2026-03-26 | 38.70 | 38.74 | 38.41 | 38.43 | -0.992% | 4,678 | +11.371% |
| 2026-03-25 | 38.94 | 38.94 | 38.80 | 38.82 | +0.375% | 2,613 | +10.266% |
| 2026-03-24 | 38.68 | 38.79 | 38.64 | 38.67 | -0.306% | 8,145 | +10.680% |
| 2026-03-23 | 38.82 | 38.98 | 38.79 | 38.79 | +0.729% | 8,469 | +10.342% |
| 2026-03-20 | 38.73 | 38.73 | 38.47 | 38.51 | -0.753% | 10,632 | +11.147% |
| 2026-03-19 | 38.65 | 38.91 | 38.65 | 38.80 | -0.103% | 19,389 | +10.309% |
| 2026-03-18 | 39.07 | 39.16 | 38.84 | 38.84 | -0.835% | 3,617 | +10.196% |
| 2026-03-17 | 39.28 | 39.28 | 39.13 | 39.17 | +0.197% | 14,637 | +9.276% |
| 2026-03-16 | 39.10 | 39.16 | 39.04 | 39.09 | +0.696% | 3,067 | +9.491% |
| 2026-03-13 | 39.02 | 39.03 | 38.81 | 38.82 | -0.359% | 14,492 | +10.252% |
| 2026-03-12 | 39.18 | 39.18 | 38.96 | 38.96 | -0.789% | 8,510 | +9.856% |
| 2026-03-11 | 39.35 | 39.35 | 39.19 | 39.27 | -0.076% | 15,134 | +8.989% |
| 2026-03-10 | 39.40 | 39.50 | 39.30 | 39.30 | -0.077% | 5,415 | +8.906% |
| 2026-03-09 | 38.89 | 39.33 | 38.89 | 39.33 | +0.537% | 9,443 | +8.823% |
| 2026-03-06 | 39.15 | 39.28 | 39.11 | 39.12 | -0.761% | 7,747 | +9.407% |
| 2026-03-05 | 39.53 | 39.53 | 39.28 | 39.42 | -0.354% | 8,040 | +8.574% |
| 2026-03-04 | 39.49 | 39.63 | 39.49 | 39.56 | +0.432% | 5,086 | +8.190% |
| 2026-03-03 | 39.29 | 39.45 | 39.05 | 39.39 | -0.480% | 50,279 | +8.657% |
| 2026-03-02 | 39.40 | 39.64 | 39.40 | 39.58 | +0.051% | 29,055 | +8.135% |
| 2026-02-27 | 39.50 | 39.56 | 39.50 | 39.56 | -0.202% | 12,596 | +8.190% |
| 2026-02-26 | 39.83 | 39.83 | 39.50 | 39.64 | -0.289% | 34,580 | +7.972% |
| 2026-02-25 | 39.73 | 39.76 | 39.67 | 39.75 | +0.467% | 15,810 | +7.660% |
| 2026-02-24 | 39.48 | 39.60 | 39.48 | 39.57 | +0.431% | 5,385 | +8.163% |
| 2026-02-23 | 39.58 | 39.58 | 39.37 | 39.40 | -0.555% | 33,439 | +8.629% |
| 2026-02-20 | 39.50 | 39.68 | 39.47 | 39.62 | +0.405% | 17,422 | +8.026% |
| 2026-02-19 | 39.43 | 39.52 | 39.41 | 39.46 | -0.319% | 14,048 | +8.464% |
| 2026-02-18 | 39.57 | 39.61 | 39.49 | 39.59 | +0.421% | 2,780 | +8.119% |
| 2026-02-17 | 39.40 | 39.51 | 39.24 | 39.42 | +0.069% | 21,422 | +8.574% |
| 2026-02-13 | 39.35 | 39.52 | 39.35 | 39.39 | +0.083% | 7,204 | +8.650% |
| 2026-02-12 | 39.80 | 39.80 | 39.36 | 39.36 | -0.806% | 19,855 | +8.740% |
| 2026-02-11 | 39.84 | 39.84 | 39.63 | 39.68 | 0.000% | 6,663 | +7.863% |
| 2026-02-10 | 39.81 | 39.81 | 39.68 | 39.68 | -0.201% | 4,899 | +7.863% |
| 2026-02-09 | 39.65 | 39.79 | 39.65 | 39.76 | +0.201% | 2,846 | +7.646% |
| 2026-02-06 | 39.42 | 39.70 | 39.42 | 39.68 | +1.096% | 7,550 | +7.863% |
| 2026-02-05 | 39.39 | 39.39 | 39.21 | 39.25 | -0.583% | 8,202 | +9.045% |
| 2026-02-04 | 39.67 | 39.68 | 39.39 | 39.48 | -0.278% | 26,177 | +8.409% |
| 2026-02-03 | 39.83 | 39.83 | 39.46 | 39.59 | -0.453% | 30,976 | +8.108% |
| 2026-02-02 | 39.53 | 39.80 | 39.53 | 39.77 | +0.353% | 16,820 | +7.619% |
| 2026-01-30 | 39.58 | 39.69 | 39.55 | 39.63 | -0.126% | 18,810 | +7.999% |
| 2026-01-29 | 39.77 | 39.77 | 39.47 | 39.68 | -0.050% | 7,931 | +7.863% |
| 2026-01-28 | 39.82 | 39.82 | 39.70 | 39.70 | -0.101% | 16,056 | +7.809% |
| 2026-01-27 | 39.76 | 39.77 | 39.73 | 39.74 | +0.076% | 5,981 | +7.700% |
| 2026-01-26 | 39.60 | 39.73 | 39.60 | 39.71 | +0.328% | 107,448 | +7.781% |
| 2026-01-23 | 39.60 | 39.64 | 39.53 | 39.58 | +0.076% | 33,723 | +8.135% |
| 2026-01-22 | 39.54 | 39.61 | 39.54 | 39.55 | +0.152% | 6,894 | +8.217% |
| 2026-01-21 | 39.34 | 39.52 | 39.28 | 39.49 | +0.696% | 10,873 | +8.382% |
| 2026-01-20 | 39.32 | 39.44 | 39.21 | 39.22 | -1.079% | 17,976 | +9.136% |
| 2026-01-16 | 39.66 | 39.69 | 39.58 | 39.65 | +0.089% | 10,903 | +7.958% |
| 2026-01-15 | 39.68 | 39.71 | 39.60 | 39.61 | +0.151% | 9,128 | +8.055% |
| 2026-01-14 | 39.61 | 39.61 | 39.46 | 39.55 | -0.277% | 17,156 | +8.217% |
| 2026-01-13 | 39.66 | 39.67 | 39.61 | 39.66 | -0.076% | 7,958 | +7.917% |
| 2026-01-12 | 39.61 | 39.72 | 39.55 | 39.69 | +0.069% | 47,053 | +7.836% |
| 2026-01-09 | 39.65 | 39.70 | 39.62 | 39.66 | +0.208% | 6,871 | +7.910% |
| 2026-01-08 | 39.53 | 39.59 | 39.50 | 39.58 | +0.138% | 7,680 | +8.135% |
| 2026-01-07 | 39.57 | 39.63 | 39.52 | 39.53 | -0.131% | 21,671 | +8.285% |
| 2026-01-06 | 39.56 | 39.58 | 39.51 | 39.58 | +0.271% | 4,979 | +8.143% |
| 2026-01-05 | 39.50 | 39.53 | 39.47 | 39.47 | +0.309% | 8,306 | +8.437% |
| 2026-01-02 | 39.49 | 39.49 | 39.31 | 39.35 | +0.149% | 4,076 | +8.772% |
| 2025-12-31 | 39.49 | 39.49 | 39.29 | 39.29 | -0.307% | 5,818 | +8.934% |
| 2025-12-30 | 39.45 | 39.49 | 39.41 | 39.41 | -0.169% | 10,227 | +8.599% |
| 2025-12-29 | 39.44 | 39.49 | 39.42 | 39.48 | -0.082% | 7,188 | +8.416% |
| 2025-12-26 | 39.51 | 39.52 | 39.48 | 39.51 | -0.025% | 2,785 | +8.327% |
| 2025-12-24 | 39.47 | 39.53 | 39.47 | 39.52 | +0.203% | 19,933 | +8.300% |
| 2025-12-23 | 39.38 | 39.47 | 39.36 | 39.44 | +0.206% | 15,066 | +8.519% |
| 2025-12-22 | 39.35 | 39.38 | 39.33 | 39.36 | +0.286% | 34,053 | +8.743% |
| 2025-12-19 | 39.09 | 39.26 | 39.09 | 39.25 | +0.375% | 7,107 | +9.054% |
| 2025-12-18 | 39.09 | 39.16 | 39.04 | 39.10 | +0.527% | 15,556 | +9.463% |
| 2025-12-17 | 39.10 | 39.12 | 38.90 | 38.90 | -0.651% | 12,520 | +10.039% |
| 2025-12-16 | 39.08 | 39.15 | 39.04 | 39.15 | -0.020% | 6,657 | +9.323% |
| 2025-12-15 | 39.30 | 39.30 | 39.11 | 39.16 | -0.005% | 9,343 | +9.301% |
| 2025-12-12 | 39.35 | 39.35 | 39.09 | 39.16 | -0.432% | 19,528 | +9.295% |
| 2025-12-11 | 39.13 | 39.36 | 39.13 | 39.33 | +0.102% | 25,127 | +8.823% |
| 2025-12-10 | 39.18 | 39.33 | 39.13 | 39.29 | +0.255% | 9,949 | +8.934% |
| 2025-12-09 | 39.12 | 39.21 | 39.12 | 39.19 | +0.136% | 74,054 | +9.212% |
| 2025-12-08 | 39.28 | 39.28 | 39.11 | 39.14 | -0.238% | 12,577 | +9.360% |
| 2025-12-05 | 39.25 | 39.27 | 39.19 | 39.23 | +0.204% | 23,568 | +9.100% |
| 2025-12-04 | 39.22 | 39.22 | 39.09 | 39.15 | -0.077% | 12,433 | +9.323% |
| 2025-12-03 | 39.09 | 39.18 | 39.08 | 39.18 | +0.282% | 11,463 | +9.239% |
| 2025-12-02 | 39.08 | 39.13 | 39.00 | 39.07 | +0.077% | 13,082 | +9.547% |
| 2025-12-01 | 39.03 | 39.12 | 39.02 | 39.04 | -0.128% | 9,053 | +9.631% |
| 2025-11-28 | 39.07 | 39.14 | 38.96 | 39.09 | +0.282% | 36,313 | +9.491% |
| 2025-11-26 | 38.99 | 39.08 | 38.96 | 38.98 | +0.231% | 58,841 | +9.800% |
| 2025-11-25 | 38.74 | 38.94 | 38.66 | 38.89 | +0.543% | 65,335 | +10.054% |
| 2025-11-24 | 38.46 | 38.76 | 38.46 | 38.68 | +0.755% | 61,293 | +10.651% |
| 2025-11-21 | 38.29 | 38.52 | 38.18 | 38.39 | +0.524% | 46,691 | +11.487% |
| 2025-11-20 | 38.79 | 38.84 | 38.16 | 38.19 | -0.650% | 61,558 | +12.071% |
| 2025-11-19 | 38.43 | 38.59 | 38.35 | 38.44 | +0.209% | 65,569 | +11.342% |
| 2025-11-18 | 38.47 | 38.54 | 38.30 | 38.36 | -0.415% | 99,704 | +11.575% |
| 2025-11-17 | 38.61 | 38.77 | 38.46 | 38.52 | -0.439% | 34,243 | +11.111% |
| 2025-11-14 | 38.50 | 38.83 | 38.50 | 38.69 | -0.021% | 33,132 | +10.623% |
| 2025-11-13 | 38.96 | 38.96 | 38.66 | 38.70 | -0.863% | 39,917 | +10.599% |
| 2025-11-12 | 39.08 | 39.08 | 38.97 | 39.03 | +0.013% | 26,162 | +9.645% |
| 2025-11-11 | 38.96 | 39.03 | 38.94 | 39.03 | +0.103% | 19,068 | +9.659% |
| 2025-11-10 | 38.98 | 39.04 | 38.85 | 38.99 | +0.775% | 37,300 | +9.772% |
| 2025-11-07 | 38.61 | 38.74 | 38.45 | 38.69 | -0.103% | 55,491 | +10.623% |
| 2025-11-06 | 38.87 | 38.88 | 38.65 | 38.73 | -0.562% | 51,117 | +10.509% |
| 2025-11-05 | 38.82 | 38.97 | 38.80 | 38.95 | +0.345% | 112,430 | +9.888% |
| 2025-11-04 | 38.88 | 38.91 | 38.77 | 38.81 | -0.509% | 119,077 | +10.267% |
| 2025-11-03 | 39.08 | 39.10 | 38.91 | 39.01 | +0.112% | 103,030 | +9.706% |
| 2025-10-31 | 39.08 | 39.08 | 38.89 | 38.97 | +0.077% | 197,837 | +9.828% |
| 2025-10-30 | 39.05 | 39.07 | 38.94 | 38.94 | -0.385% | 94,566 | +9.913% |
| 2025-10-29 | 39.19 | 39.20 | 39.04 | 39.09 | -0.126% | 35,757 | +9.490% |
| 2025-10-28 | 39.20 | 39.20 | 39.11 | 39.14 | -0.051% | 76,137 | +9.351% |
| 2025-10-27 | 39.12 | 39.16 | 39.07 | 39.16 | +0.488% | 162,305 | +9.295% |
| 2025-10-24 | 38.97 | 39.01 | 38.93 | 38.97 | +0.335% | 92,570 | +9.828% |
| 2025-10-23 | 38.72 | 38.88 | 38.71 | 38.84 | +0.367% | 136,730 | +10.196% |
| 2025-10-22 | 38.84 | 38.84 | 38.56 | 38.70 | -0.289% | 1,032,615 | +10.600% |
| 2025-10-21 | 38.83 | 38.86 | 38.77 | 38.81 | 0.000% | 406,768 | +10.281% |
| 2025-10-20 | 38.69 | 38.86 | 38.69 | 38.81 | +0.544% | 377,780 | +10.281% |
| 2025-10-17 | 38.56 | 38.63 | 38.51 | 38.60 | +0.234% | 314,673 | +10.881% |
| 2025-10-16 | 38.55 | 38.55 | 38.44 | 38.51 | -0.026% | 39,488 | +11.140% |
| 2025-10-15 | 38.51 | 38.54 | 38.43 | 38.52 | +0.175% | 28,202 | +11.111% |
| 2025-10-14 | 38.30 | 38.50 | 38.27 | 38.45 | +0.007% | 40,065 | +11.305% |
| 2025-10-13 | 38.39 | 38.46 | 38.37 | 38.45 | +0.709% | 14,368 | +11.313% |
| 2025-10-10 | 38.53 | 38.53 | 38.18 | 38.18 | -0.782% | 103,036 | +12.103% |
| 2025-10-09 | 38.52 | 38.52 | 38.46 | 38.48 | -0.077% | 9,778 | +11.226% |
| 2025-10-08 | 38.45 | 38.51 | 38.45 | 38.51 | +0.183% | 19,617 | +11.140% |
| 2025-10-07 | 38.45 | 38.45 | 38.41 | 38.44 | -0.001% | 24,795 | +11.343% |
| 2025-10-06 | 38.41 | 38.45 | 38.41 | 38.44 | +0.144% | 6,317 | +11.342% |
| 2025-10-03 | 38.42 | 38.42 | 38.38 | 38.38 | +0.063% | 2,832 | +11.503% |
| 2025-10-02 | 38.38 | 38.38 | 38.34 | 38.36 | +0.015% | 9,783 | +11.573% |
| 2025-10-01 | 38.28 | 38.38 | 38.28 | 38.35 | +0.104% | 14,507 | +11.589% |
| 2025-09-30 | 38.30 | 38.31 | 38.25 | 38.31 | +0.117% | 14,247 | +11.706% |
| 2025-09-29 | 38.32 | 38.32 | 38.25 | 38.27 | +0.029% | 18,198 | +11.837% |
| 2025-09-26 | 38.18 | 38.26 | 38.18 | 38.26 | +0.312% | 24,363 | +11.869% |
| 2025-09-25 | 38.14 | 38.15 | 38.03 | 38.14 | -0.026% | 26,029 | +12.218% |
| 2025-09-24 | 38.25 | 38.25 | 38.12 | 38.15 | -0.040% | 35,692 | +12.189% |
| 2025-09-23 | 38.23 | 38.23 | 38.14 | 38.17 | -0.157% | 7,514 | +12.144% |
| 2025-09-22 | 38.25 | 38.25 | 38.13 | 38.23 | +0.144% | 49,404 | +11.969% |
| 2025-09-19 | 38.21 | 38.21 | 38.13 | 38.17 | +0.026% | 58,940 | +12.130% |
| 2025-09-18 | 38.16 | 38.17 | 38.10 | 38.16 | +0.273% | 20,219 | +12.159% |
| 2025-09-17 | 38.05 | 38.08 | 37.96 | 38.06 | -0.008% | 37,036 | +12.466% |
| 2025-09-16 | 38.08 | 38.11 | 38.05 | 38.06 | -0.002% | 2,127 | +12.456% |
| 2025-09-15 | 38.10 | 38.10 | 38.04 | 38.06 | +0.113% | 115,766 | +12.454% |
| 2025-09-12 | 38.06 | 38.06 | 38.02 | 38.02 | +0.019% | 750 | +12.581% |
| 2025-09-11 | 37.93 | 38.01 | 37.93 | 38.01 | +0.320% | 7,765 | +12.602% |
| 2025-09-10 | 37.97 | 37.97 | 37.85 | 37.89 | +0.102% | 6,564 | +12.962% |
| 2025-09-09 | 37.86 | 37.86 | 37.77 | 37.85 | +0.159% | 19,412 | +13.078% |
| 2025-09-08 | 37.89 | 37.89 | 37.76 | 37.79 | +0.186% | 7,245 | +13.257% |
| 2025-09-05 | 37.82 | 37.85 | 37.62 | 37.72 | -0.093% | 5,522 | +13.468% |
| 2025-09-04 | 37.63 | 37.76 | 37.60 | 37.76 | +0.438% | 9,536 | +13.362% |
| 2025-09-03 | 37.58 | 37.60 | 37.49 | 37.59 | +0.281% | 7,889 | +13.859% |
| 2025-09-02 | 37.31 | 37.49 | 37.28 | 37.49 | -0.329% | 7,197 | +14.179% |
| 2025-08-29 | 37.74 | 37.74 | 37.58 | 37.61 | -0.295% | 2,568 | +13.803% |
| 2025-08-28 | 37.65 | 37.72 | 37.65 | 37.72 | +0.161% | 26,792 | +13.468% |
| 2025-08-27 | 37.65 | 37.66 | 37.63 | 37.66 | +0.149% | 3,325 | +13.651% |
| 2025-08-26 | 37.58 | 37.61 | 37.52 | 37.60 | +0.170% | 11,566 | +13.820% |
| 2025-08-25 | 37.56 | 37.61 | 37.54 | 37.54 | -0.139% | 16,617 | +14.014% |
| 2025-08-22 | 37.35 | 37.62 | 37.35 | 37.59 | +0.863% | 13,528 | +13.855% |
| 2025-08-21 | 37.26 | 37.34 | 37.22 | 37.27 | -0.187% | 28,833 | +14.838% |
| 2025-08-20 | 37.36 | 37.37 | 37.24 | 37.34 | -0.160% | 14,554 | +14.622% |
| 2025-08-19 | 37.54 | 37.54 | 37.37 | 37.40 | -0.240% | 5,227 | +14.439% |
| 2025-08-18 | 37.49 | 37.51 | 37.46 | 37.49 | +0.013% | 4,484 | +14.164% |
| 2025-08-15 | 37.59 | 37.59 | 37.48 | 37.48 | -0.147% | 49,877 | +14.179% |
| 2025-08-14 | 37.47 | 37.54 | 37.47 | 37.54 | -0.027% | 15,786 | +14.012% |
| 2025-08-13 | 37.57 | 37.57 | 37.46 | 37.55 | +0.260% | 7,828 | +13.981% |
| 2025-08-12 | 37.30 | 37.46 | 37.30 | 37.45 | +0.623% | 91,594 | +14.278% |
| 2025-08-11 | 37.35 | 37.35 | 37.20 | 37.22 | -0.150% | 12,807 | +14.990% |
| 2025-08-08 | 37.24 | 37.29 | 37.23 | 37.28 | +0.495% | 14,990 | +14.818% |
| 2025-08-07 | 37.23 | 37.24 | 37.00 | 37.09 | -0.154% | 6,486 | +15.386% |
| 2025-08-06 | 37.05 | 37.15 | 36.99 | 37.15 | +0.493% | 17,871 | +15.209% |
| 2025-08-05 | 37.11 | 37.11 | 36.95 | 36.97 | -0.262% | 22,497 | +15.776% |
| 2025-08-04 | 36.94 | 37.06 | 36.93 | 37.06 | +0.775% | 15,700 | +15.473% |
| 2025-08-01 | 36.95 | 36.95 | 36.67 | 36.78 | -0.805% | 4,935 | +16.368% |
| 2025-07-31 | 37.29 | 37.32 | 37.07 | 37.08 | -0.183% | 475,034 | +15.431% |
| 2025-07-30 | 37.23 | 37.24 | 37.06 | 37.15 | -0.052% | 5,906 | +15.220% |
| 2025-07-29 | 37.32 | 37.32 | 37.16 | 37.17 | -0.122% | 37,907 | +15.160% |
| 2025-07-28 | 37.21 | 37.26 | 37.17 | 37.21 | +0.035% | 28,349 | +15.020% |
| 2025-07-25 | 37.14 | 37.24 | 37.13 | 37.20 | +0.116% | 13,257 | +15.060% |
| 2025-07-24 | 37.09 | 37.22 | 37.09 | 37.16 | +0.132% | 10,260 | +15.193% |
| 2025-07-23 | 37.09 | 37.14 | 36.95 | 37.11 | +0.383% | 52,540 | +15.345% |
| 2025-07-22 | 36.93 | 36.96 | 36.87 | 36.96 | +0.076% | 4,459 | +15.786% |
| 2025-07-21 | 36.91 | 36.99 | 36.91 | 36.94 | +0.235% | 7,073 | +15.874% |
| 2025-07-18 | 36.98 | 36.98 | 36.82 | 36.85 | -0.027% | 9,642 | +16.146% |
| 2025-07-17 | 36.80 | 36.90 | 36.79 | 36.86 | +0.272% | 4,616 | +16.115% |
| 2025-07-16 | 36.80 | 36.80 | 36.61 | 36.76 | +0.128% | 12,317 | +16.431% |
| 2025-07-15 | 36.93 | 36.93 | 36.71 | 36.71 | -0.141% | 6,428 | +16.580% |
| 2025-07-14 | 36.76 | 36.77 | 36.67 | 36.77 | +0.079% | 5,531 | +16.415% |
| 2025-07-11 | 36.64 | 36.77 | 36.64 | 36.74 | -0.173% | 14,362 | +16.508% |
| 2025-07-10 | 36.72 | 36.86 | 36.70 | 36.80 | +0.132% | 32,779 | +16.306% |
| 2025-07-09 | 36.74 | 36.75 | 36.64 | 36.75 | +0.412% | 36,828 | +16.460% |
| 2025-07-08 | 36.62 | 36.68 | 36.58 | 36.60 | -0.054% | 5,523 | +16.940% |
| 2025-07-07 | 36.62 | 36.70 | 36.55 | 36.62 | -0.409% | 5,367 | +16.877% |
| 2025-07-03 | 36.71 | 36.81 | 36.71 | 36.77 | +0.414% | 27,461 | +16.399% |
| 2025-07-02 | 36.55 | 36.62 | 36.54 | 36.62 | +0.224% | 2,521 | +16.881% |
| 2025-07-01 | 36.53 | 36.57 | 36.47 | 36.54 | -0.057% | 11,751 | +17.144% |
| 2025-06-30 | 36.55 | 36.56 | 36.43 | 36.56 | +0.303% | 11,769 | +17.077% |
| 2025-06-27 | 36.41 | 36.45 | 36.34 | 36.45 | +0.266% | 3,055 | +17.432% |
| 2025-06-26 | 36.28 | 36.35 | 36.23 | 36.35 | +0.512% | 6,261 | +17.744% |
| 2025-06-25 | 36.23 | 36.23 | 36.11 | 36.16 | -0.022% | 17,286 | +18.346% |
| 2025-06-24 | 36.09 | 36.17 | 36.06 | 36.17 | +0.714% | 8,337 | +18.321% |
| 2025-06-23 | 35.76 | 35.92 | 35.66 | 35.92 | +0.573% | 21,675 | +19.165% |
| 2025-06-20 | 35.90 | 35.90 | 35.69 | 35.71 | -0.095% | 2,273 | +19.848% |
| 2025-06-18 | 35.75 | 35.82 | 35.71 | 35.75 | +0.027% | 3,719 | +19.735% |
| 2025-06-17 | 35.87 | 35.87 | 35.71 | 35.74 | -0.482% | 4,208 | +19.767% |
| 2025-06-16 | 35.85 | 36.01 | 35.85 | 35.91 | +0.635% | 8,502 | +19.190% |
| 2025-06-13 | 35.73 | 35.88 | 35.65 | 35.68 | -0.728% | 5,783 | +19.947% |
| 2025-06-12 | 35.86 | 35.95 | 35.86 | 35.94 | +0.218% | 3,948 | +19.074% |
| 2025-06-11 | 36.02 | 36.02 | 35.81 | 35.87 | -0.166% | 7,667 | +19.334% |
| 2025-06-10 | 35.90 | 35.93 | 35.82 | 35.93 | +0.277% | 25,389 | +19.136% |
| 2025-06-09 | 35.84 | 35.84 | 35.81 | 35.83 | +0.023% | 2,582 | +19.466% |
| 2025-06-06 | 35.80 | 35.88 | 35.73 | 35.82 | +0.654% | 4,576 | +19.493% |
| 2025-06-05 | 35.69 | 35.77 | 35.51 | 35.59 | -0.331% | 6,034 | +20.275% |
| 2025-06-04 | 35.65 | 35.78 | 35.65 | 35.70 | +0.038% | 12,904 | +19.877% |
| 2025-06-03 | 35.52 | 35.69 | 35.52 | 35.69 | +0.410% | 3,672 | +19.922% |
| 2025-06-02 | 35.42 | 35.54 | 35.41 | 35.54 | +0.141% | 18,808 | +20.413% |
| 2025-05-30 | 35.23 | 35.49 | 35.23 | 35.49 | +0.102% | 2,179 | +20.583% |
| 2025-05-29 | 35.48 | 35.51 | 35.38 | 35.46 | +0.220% | 7,817 | +20.706% |
| 2025-05-28 | 35.52 | 35.52 | 35.37 | 35.38 | -0.168% | 9,332 | +20.971% |
| 2025-05-27 | 35.37 | 35.47 | 35.27 | 35.44 | +1.037% | 4,026 | +20.767% |
| 2025-05-23 | 35.02 | 35.19 | 35.02 | 35.08 | -0.521% | 4,984 | +22.020% |
| 2025-05-22 | 35.23 | 35.33 | 35.20 | 35.26 | +0.086% | 2,543 | +21.384% |
| 2025-05-21 | 35.41 | 35.49 | 35.18 | 35.23 | -0.839% | 15,074 | +21.489% |
| 2025-05-20 | 35.52 | 35.61 | 35.48 | 35.53 | -0.231% | 7,495 | +20.470% |
| 2025-05-19 | 35.34 | 35.61 | 35.34 | 35.61 | +0.062% | 9,771 | +20.192% |
| 2025-05-16 | 35.54 | 35.61 | 35.43 | 35.59 | +0.437% | 2,728 | +20.266% |
| 2025-05-15 | 35.28 | 35.46 | 35.25 | 35.43 | +0.203% | 5,952 | +20.792% |
| 2025-05-14 | 35.29 | 35.37 | 35.28 | 35.36 | +0.004% | 10,379 | +21.037% |
| 2025-05-13 | 35.26 | 35.44 | 35.20 | 35.36 | +0.507% | 7,996 | +21.042% |
| 2025-05-12 | 35.04 | 35.19 | 35.04 | 35.18 | +1.648% | 3,081 | +21.655% |
| 2025-05-09 | 34.69 | 34.69 | 34.54 | 34.61 | -0.083% | 20,044 | +23.660% |
| 2025-05-08 | 34.64 | 34.78 | 34.63 | 34.64 | +0.466% | 15,252 | +23.557% |
| 2025-05-07 | 34.48 | 34.48 | 34.33 | 34.48 | +0.183% | 6,315 | +24.132% |
| 2025-05-06 | 34.43 | 34.50 | 34.38 | 34.42 | -0.242% | 1,899 | +24.359% |
| 2025-05-05 | 34.48 | 34.64 | 34.48 | 34.50 | -0.462% | 4,426 | +24.058% |
| 2025-05-02 | 34.59 | 34.71 | 34.51 | 34.66 | +0.727% | 8,256 | +23.485% |
| 2025-05-01 | 34.43 | 34.52 | 34.41 | 34.41 | +0.394% | 7,261 | +24.382% |
| 2025-04-30 | 34.04 | 34.34 | 33.92 | 34.27 | +0.102% | 4,728 | +24.872% |
| 2025-04-29 | 34.10 | 34.27 | 34.10 | 34.24 | +0.229% | 5,583 | +25.000% |
| 2025-04-28 | 34.04 | 34.16 | 33.99 | 34.16 | +0.005% | 3,463 | +25.287% |
| 2025-04-25 | 34.07 | 34.17 | 33.98 | 34.16 | +0.506% | 57,695 | +25.293% |
| 2025-04-24 | 33.70 | 33.99 | 33.70 | 33.99 | +0.986% | 2,487 | +25.927% |
| 2025-04-23 | 33.81 | 33.84 | 33.59 | 33.66 | +1.009% | 13,028 | +27.168% |
| 2025-04-22 | 33.17 | 33.42 | 33.12 | 33.32 | +1.259% | 23,711 | +28.451% |
| 2025-04-21 | 33.04 | 33.04 | 32.72 | 32.91 | -1.035% | 14,521 | +30.068% |
| 2025-04-17 | 33.26 | 33.38 | 33.25 | 33.25 | +0.211% | 5,954 | +28.722% |
| 2025-04-16 | 33.38 | 33.38 | 33.02 | 33.18 | -1.455% | 8,376 | +28.993% |
| 2025-04-15 | 33.73 | 33.80 | 33.60 | 33.67 | +0.038% | 13,776 | +27.116% |
| 2025-04-14 | 33.76 | 33.79 | 33.56 | 33.66 | 0.000% | 6,500 | +27.165% |