GSEP
FT Vest U.S. Equity Moderate Buffer ETF - September
stockBATSETF
Market OpenOct 5, 2026 11:40:29 AM EDT
42.40USD+0.177%(+0.08)12,095
42.29Bid42.40Ask0.11SpreadGSEP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.39 | 42.40 | 42.38 | 42.40 | +0.189% | 12,095 | 0.000% |
| 2026-10-02 | 42.39 | 42.40 | 42.22 | 42.32 | +0.403% | 48,427 | +0.189% |
| 2026-10-01 | 42.05 | 42.20 | 41.98 | 42.15 | +0.071% | 327,798 | +0.593% |
| 2026-09-30 | 42.23 | 42.31 | 42.12 | 42.12 | -0.095% | 65,250 | +0.665% |
| 2026-09-29 | 42.27 | 42.27 | 42.07 | 42.16 | -0.047% | 69,793 | +0.569% |
| 2026-09-28 | 42.25 | 42.26 | 42.12 | 42.18 | -0.319% | 58,270 | +0.522% |
| 2026-09-25 | 42.26 | 42.36 | 42.21 | 42.31 | +0.201% | 55,877 | +0.201% |
| 2026-09-24 | 42.16 | 42.27 | 42.09 | 42.23 | +0.309% | 288,342 | +0.403% |
| 2026-09-23 | 42.29 | 42.34 | 42.10 | 42.10 | -0.614% | 628,526 | +0.713% |
| 2026-09-22 | 42.41 | 42.41 | 42.29 | 42.36 | +0.095% | 285,684 | +0.094% |
| 2026-09-21 | 42.24 | 42.38 | 42.16 | 42.32 | +0.570% | 219,462 | +0.189% |
| 2026-09-18 | 42.11 | 42.11 | 42.00 | 42.08 | +0.190% | 253,868 | +0.760% |
| 2026-09-17 | 41.98 | 42.09 | 41.98 | 42.00 | +0.072% | 35,625 | +0.952% |
| 2026-09-16 | 42.03 | 42.04 | 41.93 | 41.97 | +0.024% | 24,443 | +1.025% |
| 2026-09-15 | 42.04 | 42.04 | 41.92 | 41.96 | -0.095% | 16,707 | +1.049% |
| 2026-09-14 | 42.06 | 42.06 | 41.93 | 42.00 | +0.071% | 41,071 | +0.953% |
| 2026-09-11 | 42.02 | 42.02 | 41.93 | 41.97 | +0.191% | 47,954 | +1.025% |
| 2026-09-10 | 41.92 | 41.92 | 41.82 | 41.89 | -0.072% | 17,785 | +1.217% |
| 2026-09-09 | 41.99 | 41.99 | 41.88 | 41.92 | +0.048% | 2,185 | +1.145% |
| 2026-09-08 | 41.90 | 41.97 | 41.90 | 41.90 | -0.131% | 18,318 | +1.193% |
| 2026-09-04 | 42.02 | 42.02 | 41.90 | 41.95 | +0.072% | 1,763 | +1.061% |
| 2026-09-03 | 41.96 | 41.96 | 41.88 | 41.92 | +0.143% | 10,616 | +1.133% |
| 2026-09-02 | 41.78 | 41.88 | 41.78 | 41.87 | +0.156% | 6,114 | +1.278% |
| 2026-09-01 | 41.77 | 41.85 | 41.75 | 41.80 | -0.096% | 20,148 | +1.435% |
| 2026-08-31 | 41.81 | 41.86 | 41.81 | 41.84 | -0.048% | 15,917 | +1.338% |
| 2026-08-28 | 41.82 | 41.90 | 41.82 | 41.86 | +0.036% | 5,047 | +1.290% |
| 2026-08-27 | 41.77 | 41.88 | 41.77 | 41.84 | +0.204% | 28,764 | +1.326% |
| 2026-08-26 | 41.82 | 41.82 | 41.76 | 41.76 | +0.063% | 11,056 | +1.533% |
| 2026-08-25 | 41.72 | 41.82 | 41.72 | 41.73 | +0.056% | 16,257 | +1.597% |
| 2026-08-24 | 41.72 | 41.77 | 41.70 | 41.71 | -0.024% | 10,536 | +1.654% |
| 2026-08-21 | 41.78 | 41.78 | 41.69 | 41.72 | +0.168% | 21,789 | +1.630% |
| 2026-08-20 | 41.73 | 41.73 | 41.65 | 41.65 | -0.120% | 6,064 | +1.801% |
| 2026-08-19 | 41.71 | 41.79 | 41.70 | 41.70 | +0.072% | 8,286 | +1.679% |
| 2026-08-18 | 41.68 | 41.70 | 41.67 | 41.67 | -0.180% | 7,680 | +1.752% |
| 2026-08-17 | 41.81 | 41.81 | 41.71 | 41.74 | +0.036% | 8,130 | +1.569% |
| 2026-08-14 | 41.77 | 41.77 | 41.71 | 41.73 | 0.000% | 6,232 | +1.606% |
| 2026-08-13 | 41.86 | 41.86 | 41.70 | 41.73 | +0.039% | 5,142 | +1.606% |
| 2026-08-12 | 41.76 | 41.76 | 41.66 | 41.71 | +0.141% | 3,215 | +1.645% |
| 2026-08-11 | 41.65 | 41.67 | 41.62 | 41.66 | -0.036% | 8,006 | +1.789% |
| 2026-08-10 | 41.67 | 41.73 | 41.64 | 41.67 | +0.072% | 9,963 | +1.752% |
| 2026-08-07 | 41.61 | 41.64 | 41.60 | 41.64 | +0.188% | 12,976 | +1.825% |
| 2026-08-06 | 41.59 | 41.60 | 41.56 | 41.56 | -0.019% | 12,441 | +2.016% |
| 2026-08-05 | 41.57 | 41.62 | 41.55 | 41.57 | -0.060% | 19,585 | +1.997% |
| 2026-08-04 | 41.52 | 41.59 | 41.52 | 41.59 | +0.374% | 212,407 | +1.935% |
| 2026-08-03 | 41.39 | 41.48 | 41.34 | 41.44 | +0.333% | 13,027 | +2.317% |
| 2026-07-31 | 41.24 | 41.30 | 41.05 | 41.30 | +0.383% | 11,292 | +2.658% |
| 2026-07-30 | 41.01 | 41.15 | 41.01 | 41.14 | +0.796% | 3,640 | +3.050% |
| 2026-07-29 | 41.13 | 41.13 | 40.82 | 40.82 | -0.633% | 12,716 | +3.871% |
| 2026-07-28 | 41.13 | 41.13 | 41.00 | 41.08 | +0.146% | 6,236 | +3.213% |
| 2026-07-27 | 41.13 | 41.14 | 40.96 | 41.02 | +0.049% | 13,500 | +3.364% |
| 2026-07-24 | 41.06 | 41.11 | 41.00 | 41.00 | +0.075% | 2,188 | +3.415% |
| 2026-07-23 | 41.04 | 41.05 | 40.89 | 40.97 | -0.439% | 4,446 | +3.492% |
| 2026-07-22 | 41.20 | 41.20 | 41.14 | 41.15 | -0.024% | 17,440 | +3.038% |
| 2026-07-21 | 41.19 | 41.19 | 41.08 | 41.16 | +0.253% | 112,442 | +3.013% |
| 2026-07-20 | 41.18 | 41.18 | 41.06 | 41.06 | +0.064% | 2,974 | +3.273% |
| 2026-07-17 | 40.97 | 41.12 | 40.97 | 41.03 | -0.340% | 8,709 | +3.339% |
| 2026-07-16 | 41.18 | 41.22 | 41.12 | 41.17 | -0.121% | 16,724 | +2.988% |
| 2026-07-15 | 41.18 | 41.24 | 41.14 | 41.22 | +0.194% | 14,638 | +2.863% |
| 2026-07-14 | 41.16 | 41.21 | 41.14 | 41.14 | +0.098% | 20,119 | +3.062% |
| 2026-07-13 | 41.13 | 41.20 | 41.09 | 41.10 | -0.218% | 10,726 | +3.163% |
| 2026-07-10 | 41.05 | 41.19 | 41.05 | 41.19 | +0.170% | 5,207 | +2.938% |
| 2026-07-09 | 41.02 | 41.15 | 41.01 | 41.12 | +0.288% | 5,146 | +3.113% |
| 2026-07-08 | 40.93 | 41.01 | 40.89 | 41.00 | -0.044% | 11,361 | +3.410% |
| 2026-07-07 | 41.05 | 41.09 | 41.01 | 41.02 | -0.122% | 259,191 | +3.364% |
| 2026-07-06 | 41.01 | 41.12 | 41.00 | 41.07 | +0.269% | 45,180 | +3.238% |
| 2026-07-02 | 41.07 | 41.07 | 40.88 | 40.96 | -0.051% | 10,863 | +3.516% |
| 2026-07-01 | 40.90 | 41.03 | 40.90 | 40.98 | +0.051% | 9,890 | +3.463% |
| 2026-06-30 | 40.90 | 40.96 | 40.89 | 40.96 | +0.343% | 15,155 | +3.516% |
| 2026-06-29 | 40.72 | 40.83 | 40.72 | 40.82 | +0.567% | 9,942 | +3.871% |
| 2026-06-26 | 40.52 | 40.76 | 40.52 | 40.59 | -0.074% | 70,816 | +4.459% |
| 2026-06-25 | 40.73 | 40.73 | 40.61 | 40.62 | -0.098% | 26,025 | +4.382% |
| 2026-06-24 | 40.70 | 40.77 | 40.59 | 40.66 | -0.048% | 442,201 | +4.279% |
| 2026-06-23 | 40.70 | 40.79 | 40.67 | 40.68 | -0.453% | 202,530 | +4.229% |
| 2026-06-22 | 40.92 | 40.93 | 40.82 | 40.86 | -0.012% | 83,617 | +3.757% |
| 2026-06-18 | 40.74 | 40.89 | 40.74 | 40.87 | +0.442% | 26,103 | +3.744% |
| 2026-06-17 | 40.88 | 40.91 | 40.69 | 40.69 | -0.440% | 38,732 | +4.203% |
| 2026-06-16 | 41.01 | 41.01 | 40.87 | 40.87 | -0.073% | 2,523 | +3.744% |
| 2026-06-15 | 40.88 | 40.97 | 40.87 | 40.90 | +0.541% | 5,589 | +3.667% |
| 2026-06-12 | 40.68 | 40.71 | 40.60 | 40.68 | +0.197% | 26,283 | +4.228% |
| 2026-06-11 | 40.46 | 40.60 | 40.35 | 40.60 | +0.744% | 6,932 | +4.433% |
| 2026-06-10 | 40.42 | 40.42 | 40.30 | 40.30 | -0.665% | 3,614 | +5.211% |
| 2026-06-09 | 40.67 | 40.75 | 40.26 | 40.57 | -0.124% | 72,198 | +4.511% |
| 2026-06-08 | 40.66 | 40.68 | 40.59 | 40.62 | +0.072% | 80,583 | +4.382% |
| 2026-06-05 | 40.78 | 40.80 | 40.58 | 40.59 | -0.683% | 9,061 | +4.457% |
| 2026-06-04 | 40.82 | 40.89 | 40.82 | 40.87 | +0.099% | 57,986 | +3.744% |
| 2026-06-03 | 40.85 | 40.85 | 40.81 | 40.83 | -0.074% | 8,153 | +3.846% |
| 2026-06-02 | 40.88 | 40.91 | 40.83 | 40.86 | -0.012% | 21,294 | +3.769% |
| 2026-06-01 | 40.82 | 40.88 | 40.82 | 40.87 | +0.061% | 8,421 | +3.756% |
| 2026-05-29 | 40.80 | 40.86 | 40.80 | 40.84 | +0.135% | 30,381 | +3.820% |
| 2026-05-28 | 40.73 | 40.80 | 40.73 | 40.78 | +0.123% | 30,357 | +3.960% |
| 2026-05-27 | 40.78 | 40.78 | 40.68 | 40.73 | +0.069% | 251,500 | +4.087% |
| 2026-05-26 | 40.79 | 40.79 | 40.67 | 40.71 | +0.239% | 26,766 | +4.159% |
| 2026-05-22 | 40.72 | 40.72 | 40.61 | 40.61 | +0.099% | 12,390 | +4.408% |
| 2026-05-21 | 40.47 | 40.58 | 40.47 | 40.57 | 0.000% | 11,318 | +4.511% |
| 2026-05-20 | 40.50 | 40.57 | 40.42 | 40.57 | +0.495% | 19,333 | +4.511% |
| 2026-05-19 | 40.43 | 40.46 | 40.36 | 40.37 | -0.346% | 6,368 | +5.028% |
| 2026-05-18 | 40.54 | 40.54 | 40.40 | 40.51 | +0.074% | 12,132 | +4.666% |
| 2026-05-15 | 40.43 | 40.52 | 40.43 | 40.48 | -0.217% | 2,355,530 | +4.743% |
| 2026-05-14 | 40.55 | 40.61 | 40.51 | 40.57 | +0.205% | 60,639 | +4.516% |
| 2026-05-13 | 40.42 | 40.50 | 40.40 | 40.48 | +0.099% | 42,785 | +4.730% |
| 2026-05-12 | 40.43 | 40.45 | 40.30 | 40.45 | -0.012% | 14,668 | +4.834% |
| 2026-05-11 | 40.46 | 40.47 | 40.39 | 40.45 | +0.121% | 10,751 | +4.821% |
| 2026-05-08 | 40.45 | 40.45 | 40.38 | 40.40 | +0.214% | 16,424 | +4.948% |
| 2026-05-07 | 40.35 | 40.43 | 40.29 | 40.31 | -0.173% | 13,927 | +5.172% |
| 2026-05-06 | 40.34 | 40.40 | 40.31 | 40.38 | +0.410% | 14,746 | +4.990% |
| 2026-05-05 | 40.20 | 40.22 | 40.12 | 40.22 | +0.450% | 8,953 | +5.420% |
| 2026-05-04 | 40.15 | 40.20 | 39.99 | 40.04 | -0.249% | 249,341 | +5.894% |
| 2026-05-01 | 40.18 | 40.23 | 40.11 | 40.14 | +0.200% | 19,495 | +5.630% |
| 2026-04-30 | 39.97 | 40.09 | 39.89 | 40.06 | +0.351% | 1,012,533 | +5.841% |
| 2026-04-29 | 39.94 | 39.94 | 39.85 | 39.92 | +0.025% | 30,295 | +6.212% |
| 2026-04-28 | 39.88 | 39.91 | 39.84 | 39.91 | -0.075% | 12,713 | +6.239% |
| 2026-04-27 | 39.96 | 39.96 | 39.88 | 39.94 | -0.025% | 28,682 | +6.159% |
| 2026-04-24 | 39.92 | 39.97 | 39.81 | 39.95 | +0.352% | 18,954 | +6.133% |
| 2026-04-23 | 39.79 | 39.91 | 39.71 | 39.81 | -0.153% | 25,974 | +6.506% |
| 2026-04-22 | 39.86 | 39.88 | 39.80 | 39.87 | +0.464% | 40,145 | +6.343% |
| 2026-04-21 | 39.89 | 39.89 | 39.65 | 39.69 | -0.247% | 54,408 | +6.837% |
| 2026-04-20 | 39.84 | 39.84 | 39.73 | 39.78 | -0.113% | 12,569 | +6.573% |
| 2026-04-17 | 39.82 | 39.91 | 39.81 | 39.83 | +0.530% | 16,499 | +6.452% |
| 2026-04-16 | 39.67 | 39.67 | 39.56 | 39.62 | +0.126% | 45,341 | +7.017% |
| 2026-04-15 | 39.50 | 39.61 | 39.47 | 39.57 | +0.203% | 23,249 | +7.152% |
| 2026-04-14 | 39.35 | 39.49 | 39.34 | 39.49 | +0.651% | 28,001 | +7.369% |
| 2026-04-13 | 38.93 | 39.23 | 38.93 | 39.23 | +0.575% | 14,525 | +8.068% |
| 2026-04-10 | 39.08 | 39.10 | 38.99 | 39.01 | -0.051% | 12,236 | +8.690% |
| 2026-04-09 | 38.92 | 39.06 | 38.84 | 39.03 | +0.384% | 14,059 | +8.634% |
| 2026-04-08 | 39.00 | 39.00 | 38.81 | 38.88 | +1.410% | 85,417 | +9.052% |
| 2026-04-07 | 38.26 | 38.34 | 38.15 | 38.34 | -0.026% | 16,673 | +10.589% |
| 2026-04-06 | 38.34 | 38.37 | 38.29 | 38.35 | +0.235% | 12,733 | +10.561% |
| 2026-04-02 | 37.97 | 38.31 | 37.97 | 38.26 | +0.105% | 18,843 | +10.821% |
| 2026-04-01 | 38.18 | 38.33 | 38.17 | 38.22 | +0.289% | 25,724 | +10.937% |
| 2026-03-31 | 37.74 | 38.11 | 37.72 | 38.11 | +1.735% | 18,368 | +11.257% |
| 2026-03-30 | 37.70 | 37.70 | 37.40 | 37.46 | -0.266% | 153,532 | +13.187% |
| 2026-03-27 | 37.84 | 37.84 | 37.53 | 37.56 | -0.949% | 15,233 | +12.886% |
| 2026-03-26 | 38.15 | 38.19 | 37.88 | 37.92 | -0.966% | 22,491 | +11.814% |
| 2026-03-25 | 38.36 | 38.36 | 38.23 | 38.29 | +0.499% | 21,581 | +10.734% |
| 2026-03-24 | 38.11 | 38.26 | 38.08 | 38.10 | -0.210% | 39,929 | +11.286% |
| 2026-03-23 | 38.34 | 38.45 | 38.18 | 38.18 | +0.686% | 29,557 | +11.053% |
| 2026-03-20 | 38.20 | 38.20 | 37.84 | 37.92 | -0.863% | 21,004 | +11.814% |
| 2026-03-19 | 38.13 | 38.34 | 38.12 | 38.25 | -0.052% | 58,866 | +10.850% |
| 2026-03-18 | 38.51 | 38.54 | 38.27 | 38.27 | -0.932% | 33,825 | +10.792% |
| 2026-03-17 | 38.72 | 38.72 | 38.58 | 38.63 | +0.312% | 19,408 | +9.759% |
| 2026-03-16 | 38.52 | 38.61 | 38.48 | 38.51 | +0.541% | 19,026 | +10.101% |
| 2026-03-13 | 38.48 | 38.57 | 38.26 | 38.30 | -0.253% | 14,721 | +10.697% |
| 2026-03-12 | 38.61 | 38.61 | 38.40 | 38.40 | -0.826% | 23,983 | +10.417% |
| 2026-03-11 | 38.84 | 38.84 | 38.66 | 38.72 | -0.077% | 21,538 | +9.504% |
| 2026-03-10 | 38.83 | 38.93 | 38.71 | 38.75 | -0.026% | 33,939 | +9.419% |
| 2026-03-09 | 38.38 | 38.83 | 38.27 | 38.76 | +0.519% | 25,538 | +9.391% |
| 2026-03-06 | 38.57 | 38.72 | 38.55 | 38.56 | -0.746% | 30,739 | +9.959% |
| 2026-03-05 | 38.92 | 38.97 | 38.71 | 38.85 | -0.308% | 39,528 | +9.138% |
| 2026-03-04 | 38.84 | 39.05 | 38.84 | 38.97 | +0.412% | 17,476 | +8.802% |
| 2026-03-03 | 38.56 | 38.89 | 38.52 | 38.81 | -0.462% | 49,617 | +9.250% |
| 2026-03-02 | 38.74 | 39.04 | 38.74 | 38.99 | -0.026% | 14,561 | +8.746% |
| 2026-02-27 | 38.86 | 39.01 | 38.86 | 39.00 | -0.281% | 35,684 | +8.718% |
| 2026-02-26 | 39.24 | 39.24 | 38.94 | 39.11 | -0.230% | 30,746 | +8.412% |
| 2026-02-25 | 39.15 | 39.20 | 39.10 | 39.20 | +0.423% | 39,404 | +8.163% |
| 2026-02-24 | 38.91 | 39.03 | 38.89 | 39.03 | +0.450% | 93,424 | +8.620% |
| 2026-02-23 | 39.05 | 39.05 | 38.81 | 38.86 | -0.639% | 42,865 | +9.110% |
| 2026-02-20 | 38.92 | 39.11 | 38.91 | 39.11 | +0.411% | 40,220 | +8.412% |
| 2026-02-19 | 38.94 | 38.96 | 38.84 | 38.95 | +0.026% | 78,700 | +8.858% |
| 2026-02-18 | 38.94 | 39.05 | 38.90 | 38.94 | +0.129% | 37,652 | +8.885% |
| 2026-02-17 | 38.83 | 38.93 | 38.66 | 38.89 | +0.232% | 58,841 | +9.025% |
| 2026-02-13 | 38.84 | 38.97 | 38.70 | 38.80 | +0.026% | 69,235 | +9.278% |
| 2026-02-12 | 39.13 | 39.18 | 38.79 | 38.79 | -0.793% | 48,941 | +9.307% |
| 2026-02-11 | 39.20 | 39.20 | 39.03 | 39.10 | 0.000% | 42,152 | +8.440% |
| 2026-02-10 | 39.22 | 39.24 | 39.10 | 39.10 | -0.153% | 78,316 | +8.440% |
| 2026-02-09 | 39.03 | 39.21 | 39.03 | 39.16 | +0.230% | 255,538 | +8.274% |
| 2026-02-06 | 38.85 | 39.09 | 38.85 | 39.07 | +0.996% | 39,851 | +8.523% |
| 2026-02-05 | 38.79 | 38.81 | 38.63 | 38.68 | -0.584% | 19,205 | +9.604% |
| 2026-02-04 | 39.08 | 39.08 | 38.80 | 38.91 | -0.328% | 35,462 | +8.964% |
| 2026-02-03 | 39.24 | 39.25 | 38.87 | 39.04 | -0.332% | 30,073 | +8.607% |
| 2026-02-02 | 39.13 | 39.20 | 39.13 | 39.17 | +0.307% | 36,831 | +8.246% |
| 2026-01-30 | 39.08 | 39.10 | 38.96 | 39.05 | -0.181% | 92,697 | +8.579% |
| 2026-01-29 | 39.19 | 39.19 | 38.88 | 39.12 | -0.126% | 38,432 | +8.383% |
| 2026-01-28 | 39.20 | 39.20 | 39.10 | 39.17 | 0.000% | 22,975 | +8.246% |
| 2026-01-27 | 39.17 | 39.18 | 39.10 | 39.17 | +0.102% | 28,103 | +8.246% |
| 2026-01-26 | 39.01 | 39.13 | 39.01 | 39.13 | +0.333% | 34,883 | +8.357% |
| 2026-01-23 | 38.96 | 39.06 | 38.95 | 39.00 | +0.090% | 45,443 | +8.718% |
| 2026-01-22 | 39.05 | 39.05 | 38.92 | 38.97 | +0.219% | 57,990 | +8.816% |
| 2026-01-21 | 38.79 | 38.98 | 38.69 | 38.88 | +0.647% | 53,362 | +9.053% |
| 2026-01-20 | 38.79 | 38.88 | 38.62 | 38.63 | -1.088% | 36,376 | +9.759% |
| 2026-01-16 | 39.08 | 39.12 | 39.01 | 39.05 | -0.064% | 11,756 | +8.565% |
| 2026-01-15 | 39.14 | 39.14 | 39.01 | 39.08 | +0.231% | 22,400 | +8.495% |
| 2026-01-14 | 39.03 | 39.03 | 38.86 | 38.99 | -0.307% | 28,882 | +8.746% |
| 2026-01-13 | 39.15 | 39.15 | 39.00 | 39.11 | -0.026% | 44,524 | +8.412% |
| 2026-01-12 | 39.01 | 39.14 | 39.01 | 39.12 | +0.128% | 48,789 | +8.384% |
| 2026-01-09 | 38.98 | 39.09 | 38.98 | 39.07 | +0.334% | 26,875 | +8.523% |
| 2026-01-08 | 38.90 | 39.01 | 38.89 | 38.94 | +0.026% | 31,010 | +8.885% |
| 2026-01-07 | 39.00 | 39.05 | 38.91 | 38.93 | -0.179% | 15,153 | +8.913% |
| 2026-01-06 | 38.97 | 39.03 | 38.91 | 39.00 | +0.270% | 19,913 | +8.718% |
| 2026-01-05 | 38.92 | 38.95 | 38.87 | 38.90 | +0.245% | 15,700 | +9.011% |
| 2026-01-02 | 38.92 | 38.92 | 38.73 | 38.80 | +0.155% | 10,283 | +9.278% |
| 2025-12-31 | 38.94 | 38.94 | 38.74 | 38.74 | -0.316% | 15,761 | +9.448% |
| 2025-12-30 | 38.87 | 38.93 | 38.84 | 38.86 | -0.089% | 23,392 | +9.102% |
| 2025-12-29 | 38.90 | 38.92 | 38.82 | 38.90 | -0.116% | 11,567 | +9.004% |
| 2025-12-26 | 38.92 | 38.99 | 38.90 | 38.94 | +0.007% | 27,691 | +8.878% |
| 2025-12-24 | 38.91 | 39.00 | 38.89 | 38.94 | +0.077% | 487,410 | +8.885% |
| 2025-12-23 | 38.81 | 38.92 | 38.77 | 38.91 | +0.303% | 909,119 | +8.969% |
| 2025-12-22 | 38.81 | 38.84 | 38.73 | 38.79 | +0.395% | 22,260 | +9.299% |
| 2025-12-19 | 38.53 | 38.70 | 38.53 | 38.64 | +0.285% | 419,977 | +9.731% |
| 2025-12-18 | 38.52 | 38.56 | 38.45 | 38.53 | +0.601% | 25,273 | +10.044% |
| 2025-12-17 | 38.51 | 38.55 | 38.30 | 38.30 | -0.649% | 26,168 | +10.705% |
| 2025-12-16 | 38.50 | 38.55 | 38.44 | 38.55 | -0.130% | 18,667 | +9.987% |
| 2025-12-15 | 38.72 | 38.72 | 38.52 | 38.60 | +0.130% | 15,335 | +9.845% |
| 2025-12-12 | 38.77 | 38.77 | 38.47 | 38.55 | -0.567% | 45,565 | +9.987% |
| 2025-12-11 | 38.60 | 38.77 | 38.56 | 38.77 | +0.259% | 31,143 | +9.363% |
| 2025-12-10 | 38.60 | 38.75 | 38.54 | 38.67 | +0.363% | 54,512 | +9.646% |
| 2025-12-09 | 38.62 | 38.65 | 38.53 | 38.53 | -0.207% | 18,405 | +10.044% |
| 2025-12-08 | 38.64 | 38.67 | 38.55 | 38.61 | -0.155% | 16,238 | +9.816% |
| 2025-12-05 | 38.65 | 38.71 | 38.59 | 38.67 | +0.129% | 17,530 | +9.646% |
| 2025-12-04 | 38.59 | 38.63 | 38.52 | 38.62 | 0.000% | 44,719 | +9.788% |
| 2025-12-03 | 38.47 | 38.62 | 38.47 | 38.62 | +0.208% | 43,719 | +9.788% |
| 2025-12-02 | 38.50 | 38.56 | 38.46 | 38.54 | +0.130% | 22,991 | +10.016% |
| 2025-12-01 | 38.45 | 38.54 | 38.44 | 38.49 | -0.182% | 106,357 | +10.158% |
| 2025-11-28 | 38.49 | 38.56 | 38.47 | 38.56 | +0.260% | 9,686 | +9.959% |
| 2025-11-26 | 38.41 | 38.50 | 38.39 | 38.46 | +0.405% | 60,016 | +10.244% |
| 2025-11-25 | 38.09 | 38.34 | 38.02 | 38.30 | +0.406% | 39,545 | +10.691% |
| 2025-11-24 | 37.96 | 38.16 | 37.96 | 38.15 | +0.793% | 13,069 | +11.140% |
| 2025-11-21 | 37.72 | 37.96 | 37.60 | 37.85 | +0.558% | 59,555 | +12.021% |
| 2025-11-20 | 38.22 | 38.25 | 37.61 | 37.64 | -0.765% | 39,039 | +12.646% |
| 2025-11-19 | 37.87 | 38.04 | 37.80 | 37.93 | +0.185% | 25,675 | +11.785% |
| 2025-11-18 | 37.90 | 37.95 | 37.68 | 37.86 | -0.237% | 35,355 | +11.992% |
| 2025-11-17 | 38.04 | 38.18 | 37.89 | 37.95 | -0.472% | 24,227 | +11.726% |
| 2025-11-14 | 37.94 | 38.23 | 37.94 | 38.13 | -0.131% | 24,563 | +11.199% |
| 2025-11-13 | 38.34 | 38.35 | 38.14 | 38.18 | -0.702% | 43,639 | +11.053% |
| 2025-11-12 | 38.45 | 38.48 | 38.39 | 38.45 | +0.026% | 32,179 | +10.273% |
| 2025-11-11 | 38.38 | 38.45 | 38.32 | 38.44 | +0.060% | 23,473 | +10.302% |
| 2025-11-10 | 38.37 | 38.45 | 38.27 | 38.42 | +0.621% | 25,851 | +10.368% |
| 2025-11-07 | 38.07 | 38.18 | 37.88 | 38.18 | +0.026% | 35,315 | +11.053% |
| 2025-11-06 | 38.30 | 38.30 | 38.07 | 38.17 | -0.391% | 64,678 | +11.082% |
| 2025-11-05 | 38.18 | 38.38 | 38.18 | 38.32 | +0.314% | 3,269,518 | +10.647% |
| 2025-11-04 | 38.21 | 38.34 | 38.20 | 38.20 | -0.624% | 49,027 | +10.995% |
| 2025-11-03 | 38.44 | 38.46 | 38.34 | 38.44 | +0.139% | 59,237 | +10.302% |
| 2025-10-31 | 38.46 | 38.47 | 38.32 | 38.39 | +0.083% | 16,376 | +10.455% |
| 2025-10-30 | 38.47 | 38.50 | 38.35 | 38.35 | -0.372% | 8,300 | +10.548% |
| 2025-10-29 | 38.56 | 38.62 | 38.46 | 38.50 | -0.187% | 11,834 | +10.136% |
| 2025-10-28 | 38.60 | 38.60 | 38.51 | 38.57 | +0.041% | 21,866 | +9.930% |
| 2025-10-27 | 38.53 | 38.56 | 38.48 | 38.55 | +0.402% | 17,422 | +9.975% |
| 2025-10-24 | 38.38 | 38.41 | 38.34 | 38.40 | +0.313% | 15,914 | +10.417% |
| 2025-10-23 | 38.14 | 38.29 | 38.13 | 38.28 | +0.471% | 19,954 | +10.763% |
| 2025-10-22 | 38.26 | 38.26 | 38.01 | 38.10 | -0.391% | 48,521 | +11.284% |
| 2025-10-21 | 38.23 | 38.29 | 38.18 | 38.25 | 0.000% | 48,517 | +10.850% |
| 2025-10-20 | 38.12 | 38.25 | 38.12 | 38.25 | +0.658% | 21,985 | +10.850% |
| 2025-10-17 | 37.85 | 38.03 | 37.78 | 38.00 | +0.343% | 49,914 | +11.579% |
| 2025-10-16 | 38.06 | 38.08 | 37.76 | 37.87 | -0.342% | 69,025 | +11.962% |
| 2025-10-15 | 38.07 | 38.13 | 37.84 | 38.00 | +0.158% | 50,054 | +11.579% |
| 2025-10-14 | 37.66 | 38.02 | 37.66 | 37.94 | -0.008% | 29,557 | +11.755% |
| 2025-10-13 | 37.91 | 37.99 | 37.89 | 37.94 | +0.751% | 38,905 | +11.747% |
| 2025-10-10 | 38.23 | 38.23 | 37.62 | 37.66 | -1.336% | 101,982 | +12.586% |
| 2025-10-09 | 38.24 | 38.25 | 38.09 | 38.17 | -0.118% | 77,486 | +11.082% |
| 2025-10-08 | 38.16 | 38.23 | 38.12 | 38.22 | +0.223% | 250,990 | +10.951% |
| 2025-10-07 | 38.22 | 38.23 | 38.06 | 38.13 | -0.105% | 47,208 | +11.199% |
| 2025-10-06 | 38.22 | 38.22 | 38.13 | 38.17 | +0.105% | 113,244 | +11.082% |
| 2025-10-03 | 38.20 | 38.24 | 38.11 | 38.13 | -0.052% | 125,973 | +11.199% |
| 2025-10-02 | 38.20 | 38.20 | 38.08 | 38.15 | -0.013% | 152,637 | +11.140% |
| 2025-10-01 | 38.00 | 38.18 | 38.00 | 38.16 | +0.197% | 218,579 | +11.126% |
| 2025-09-30 | 37.99 | 38.08 | 37.94 | 38.08 | +0.184% | 189,016 | +11.345% |
| 2025-09-29 | 38.03 | 38.06 | 37.96 | 38.01 | +0.105% | 229,367 | +11.550% |
| 2025-09-26 | 37.82 | 37.97 | 37.80 | 37.97 | +0.370% | 169,533 | +11.667% |
| 2025-09-25 | 37.87 | 37.87 | 37.72 | 37.83 | -0.185% | 132,387 | +12.080% |
| 2025-09-24 | 38.00 | 38.00 | 37.85 | 37.90 | -0.132% | 1,530,416 | +11.873% |
| 2025-09-23 | 38.10 | 38.10 | 37.91 | 37.95 | -0.289% | 1,374,204 | +11.726% |
| 2025-09-22 | 38.00 | 38.08 | 37.92 | 38.06 | +0.237% | 567,484 | +11.403% |
| 2025-09-19 | 37.97 | 38.03 | 37.96 | 37.97 | +0.026% | 1,381,048 | +11.667% |
| 2025-09-18 | 37.97 | 38.02 | 37.96 | 37.96 | -0.053% | 83,739 | +11.697% |
| 2025-09-17 | 37.98 | 38.01 | 37.97 | 37.98 | -0.045% | 31,228 | +11.638% |
| 2025-09-16 | 37.94 | 38.00 | 37.94 | 38.00 | +0.097% | 29,823 | +11.588% |
| 2025-09-15 | 37.95 | 37.99 | 37.90 | 37.96 | +0.092% | 70,871 | +11.697% |
| 2025-09-12 | 37.95 | 37.95 | 37.91 | 37.92 | -0.066% | 5,980 | +11.800% |
| 2025-09-11 | 37.92 | 37.95 | 37.89 | 37.95 | +0.199% | 10,338 | +11.726% |
| 2025-09-10 | 37.91 | 37.91 | 37.86 | 37.87 | +0.118% | 40,048 | +11.948% |
| 2025-09-09 | 37.88 | 37.88 | 37.82 | 37.83 | +0.013% | 22,465 | +12.080% |
| 2025-09-08 | 37.90 | 37.90 | 37.80 | 37.83 | +0.146% | 5,057 | +12.095% |
| 2025-09-05 | 37.87 | 37.87 | 37.71 | 37.77 | +0.006% | 9,123 | +12.258% |
| 2025-09-04 | 37.75 | 37.77 | 37.71 | 37.77 | +0.255% | 9,542 | +12.266% |
| 2025-09-03 | 37.65 | 37.68 | 37.63 | 37.67 | +0.243% | 27,000 | +12.552% |
| 2025-09-02 | 37.56 | 37.58 | 37.47 | 37.58 | -0.212% | 3,982 | +12.826% |
| 2025-08-29 | 37.75 | 37.75 | 37.65 | 37.66 | -0.106% | 17,386 | +12.586% |
| 2025-08-28 | 37.69 | 37.72 | 37.67 | 37.70 | +0.088% | 14,259 | +12.467% |
| 2025-08-27 | 37.67 | 37.67 | 37.64 | 37.67 | +0.057% | 28,844 | +12.566% |
| 2025-08-26 | 37.63 | 37.65 | 37.58 | 37.65 | +0.108% | 9,799 | +12.631% |
| 2025-08-25 | 37.63 | 37.66 | 37.60 | 37.60 | -0.014% | 10,983 | +12.752% |
| 2025-08-22 | 37.49 | 37.62 | 37.49 | 37.61 | +0.615% | 9,768 | +12.736% |
| 2025-08-21 | 37.41 | 37.41 | 37.34 | 37.38 | -0.134% | 13,799 | +13.430% |
| 2025-08-20 | 37.41 | 37.44 | 37.32 | 37.43 | -0.107% | 25,914 | +13.278% |
| 2025-08-19 | 37.57 | 37.57 | 37.45 | 37.47 | -0.177% | 10,885 | +13.157% |
| 2025-08-18 | 37.51 | 37.54 | 37.51 | 37.54 | +0.071% | 7,662 | +12.957% |
| 2025-08-15 | 37.54 | 37.58 | 37.51 | 37.51 | -0.028% | 2,051 | +13.038% |
| 2025-08-14 | 37.49 | 37.53 | 37.49 | 37.52 | -0.016% | 51,977 | +13.006% |
| 2025-08-13 | 37.54 | 37.54 | 37.48 | 37.53 | +0.176% | 2,741 | +12.988% |
| 2025-08-12 | 37.42 | 37.47 | 37.38 | 37.46 | +0.402% | 7,934 | +13.187% |
| 2025-08-11 | 37.40 | 37.40 | 37.31 | 37.31 | -0.054% | 19,302 | +13.642% |
| 2025-08-08 | 37.31 | 37.35 | 37.30 | 37.33 | +0.296% | 5,854 | +13.582% |
| 2025-08-07 | 37.23 | 37.23 | 37.14 | 37.22 | +0.054% | 8,522 | +13.917% |
| 2025-08-06 | 37.15 | 37.22 | 37.11 | 37.20 | +0.224% | 8,337 | +13.978% |
| 2025-08-05 | 37.19 | 37.19 | 37.05 | 37.12 | -0.090% | 9,273 | +14.234% |
| 2025-08-04 | 37.09 | 37.15 | 37.05 | 37.15 | +0.678% | 45,472 | +14.132% |
| 2025-08-01 | 37.05 | 37.05 | 36.82 | 36.90 | -0.686% | 32,868 | +14.905% |
| 2025-07-31 | 37.28 | 37.31 | 37.13 | 37.16 | -0.094% | 31,093 | +14.117% |
| 2025-07-30 | 37.24 | 37.26 | 37.16 | 37.19 | -0.054% | 7,671 | +14.009% |
| 2025-07-29 | 37.34 | 37.34 | 37.20 | 37.21 | -0.081% | 23,045 | +13.948% |
| 2025-07-28 | 37.24 | 37.27 | 37.21 | 37.24 | +0.040% | 33,828 | +13.856% |
| 2025-07-25 | 37.18 | 37.25 | 37.18 | 37.23 | +0.202% | 9,346 | +13.902% |
| 2025-07-24 | 37.17 | 37.20 | 37.15 | 37.15 | +0.054% | 13,673 | +14.132% |
| 2025-07-23 | 37.13 | 37.14 | 37.02 | 37.13 | +0.243% | 25,359 | +14.193% |
| 2025-07-22 | 37.04 | 37.04 | 36.96 | 37.04 | +0.135% | 17,912 | +14.471% |
| 2025-07-21 | 36.98 | 37.07 | 36.98 | 36.99 | +0.063% | 18,710 | +14.626% |
| 2025-07-18 | 37.04 | 37.04 | 36.93 | 36.97 | +0.072% | 62,032 | +14.698% |
| 2025-07-17 | 36.89 | 36.97 | 36.88 | 36.94 | +0.187% | 9,800 | +14.781% |
| 2025-07-16 | 36.90 | 36.90 | 36.81 | 36.87 | +0.158% | 2,302 | +14.996% |
| 2025-07-15 | 36.98 | 36.98 | 36.81 | 36.81 | -0.074% | 10,914 | +15.177% |
| 2025-07-14 | 36.84 | 36.84 | 36.80 | 36.84 | +0.054% | 4,335 | +15.092% |
| 2025-07-11 | 36.80 | 36.84 | 36.79 | 36.82 | -0.142% | 5,172 | +15.154% |
| 2025-07-10 | 36.86 | 36.91 | 36.81 | 36.87 | +0.170% | 9,309 | +14.991% |
| 2025-07-09 | 36.83 | 36.83 | 36.73 | 36.81 | +0.259% | 4,138 | +15.186% |
| 2025-07-08 | 36.71 | 36.74 | 36.70 | 36.72 | +0.094% | 3,324 | +15.484% |
| 2025-07-07 | 36.74 | 36.78 | 36.65 | 36.68 | -0.352% | 157,800 | +15.592% |
| 2025-07-03 | 36.81 | 36.84 | 36.78 | 36.81 | +0.327% | 8,303 | +15.186% |
| 2025-07-02 | 36.60 | 36.69 | 36.60 | 36.69 | +0.082% | 13,964 | +15.563% |
| 2025-07-01 | 36.63 | 36.68 | 36.58 | 36.66 | -0.026% | 112,167 | +15.657% |
| 2025-06-30 | 36.57 | 36.67 | 36.56 | 36.67 | +0.251% | 60,350 | +15.627% |
| 2025-06-27 | 36.56 | 36.58 | 36.46 | 36.58 | +0.283% | 27,728 | +15.918% |
| 2025-06-26 | 36.42 | 36.47 | 36.39 | 36.47 | +0.475% | 6,737 | +16.246% |
| 2025-06-25 | 36.33 | 36.33 | 36.27 | 36.30 | -0.016% | 7,819 | +16.798% |
| 2025-06-24 | 36.25 | 36.32 | 36.21 | 36.31 | +0.630% | 36,052 | +16.779% |
| 2025-06-23 | 35.95 | 36.08 | 35.81 | 36.08 | +0.447% | 27,234 | +17.515% |
| 2025-06-20 | 35.97 | 35.97 | 35.83 | 35.92 | -0.042% | 13,076 | +18.040% |
| 2025-06-18 | 35.91 | 36.02 | 35.88 | 35.94 | +0.018% | 12,759 | +17.991% |
| 2025-06-17 | 36.03 | 36.03 | 35.91 | 35.93 | -0.392% | 4,859 | +18.012% |
| 2025-06-16 | 36.13 | 36.15 | 36.03 | 36.07 | +0.574% | 5,219 | +17.549% |
| 2025-06-13 | 35.98 | 35.98 | 35.82 | 35.86 | -0.642% | 2,144 | +18.224% |
| 2025-06-12 | 36.02 | 36.10 | 36.02 | 36.10 | +0.195% | 289,356 | +17.466% |
| 2025-06-11 | 36.06 | 36.17 | 35.98 | 36.03 | -0.150% | 5,745 | +17.695% |
| 2025-06-10 | 35.94 | 36.08 | 35.94 | 36.08 | +0.313% | 2,281 | +17.518% |
| 2025-06-09 | 35.92 | 36.00 | 35.91 | 35.97 | -0.011% | 5,520 | +17.886% |
| 2025-06-06 | 36.00 | 36.00 | 35.91 | 35.97 | +0.677% | 22,586 | +17.872% |
| 2025-06-05 | 35.84 | 35.97 | 35.69 | 35.73 | -0.382% | 87,823 | +18.670% |
| 2025-06-04 | 35.86 | 35.90 | 35.84 | 35.87 | +0.073% | 5,696 | +18.217% |
| 2025-06-03 | 35.74 | 35.91 | 35.74 | 35.84 | +0.317% | 13,012 | +18.304% |
| 2025-06-02 | 35.55 | 35.73 | 35.55 | 35.73 | +0.197% | 3,865 | +18.679% |
| 2025-05-30 | 35.57 | 35.66 | 35.45 | 35.66 | +0.093% | 5,032 | +18.913% |
| 2025-05-29 | 35.76 | 35.76 | 35.53 | 35.62 | +0.230% | 4,541 | +19.024% |
| 2025-05-28 | 35.58 | 35.60 | 35.54 | 35.54 | -0.165% | 2,178 | +19.298% |
| 2025-05-27 | 35.45 | 35.65 | 35.45 | 35.60 | +1.003% | 1,598 | +19.101% |
| 2025-05-23 | 35.13 | 35.29 | 35.11 | 35.25 | -0.236% | 6,558 | +20.296% |
| 2025-05-22 | 35.36 | 35.49 | 35.33 | 35.33 | -0.186% | 2,866 | +20.011% |
| 2025-05-21 | 35.57 | 35.57 | 35.33 | 35.40 | -0.776% | 8,985 | +19.788% |
| 2025-05-20 | 35.65 | 35.69 | 35.60 | 35.67 | -0.174% | 5,142 | +18.859% |
| 2025-05-19 | 35.49 | 35.78 | 35.49 | 35.73 | +0.042% | 4,377 | +18.653% |
| 2025-05-16 | 35.68 | 35.73 | 35.59 | 35.72 | +0.378% | 18,872 | +18.703% |
| 2025-05-15 | 35.43 | 35.59 | 35.43 | 35.58 | +0.221% | 3,843 | +19.152% |
| 2025-05-14 | 35.52 | 35.53 | 35.48 | 35.51 | +0.103% | 3,702 | +19.415% |
| 2025-05-13 | 35.46 | 35.54 | 35.34 | 35.47 | +0.425% | 9,486 | +19.538% |
| 2025-05-12 | 35.36 | 35.36 | 35.20 | 35.32 | +1.597% | 20,961 | +20.045% |
| 2025-05-09 | 34.81 | 34.81 | 34.73 | 34.76 | -0.001% | 10,369 | +21.963% |
| 2025-05-08 | 34.74 | 34.94 | 34.68 | 34.77 | +0.245% | 7,623 | +21.962% |
| 2025-05-07 | 34.57 | 34.68 | 34.50 | 34.68 | +0.522% | 12,411 | +22.261% |
| 2025-05-06 | 34.52 | 34.60 | 34.50 | 34.50 | -0.576% | 7,845 | +22.899% |
| 2025-05-05 | 34.67 | 34.79 | 34.64 | 34.70 | -0.330% | 3,497 | +22.191% |
| 2025-05-02 | 34.70 | 34.87 | 34.70 | 34.81 | +0.717% | 7,700 | +21.788% |
| 2025-05-01 | 34.63 | 34.69 | 34.56 | 34.57 | +0.388% | 11,808 | +22.662% |
| 2025-04-30 | 34.12 | 34.43 | 33.98 | 34.43 | +0.096% | 5,495 | +23.138% |
| 2025-04-29 | 34.24 | 34.40 | 34.24 | 34.40 | +0.438% | 12,870 | +23.256% |
| 2025-04-28 | 34.25 | 34.33 | 34.08 | 34.25 | +0.014% | 7,514 | +23.796% |
| 2025-04-25 | 34.05 | 34.25 | 33.98 | 34.25 | +0.514% | 22,586 | +23.813% |
| 2025-04-24 | 33.80 | 34.09 | 33.77 | 34.07 | +0.850% | 41,134 | +24.450% |
| 2025-04-23 | 34.01 | 34.01 | 33.75 | 33.78 | +0.995% | 4,385 | +25.508% |
| 2025-04-22 | 33.29 | 33.45 | 33.25 | 33.45 | +1.243% | 6,892 | +26.756% |
| 2025-04-21 | 33.04 | 33.04 | 32.81 | 33.04 | -1.257% | 12,122 | +28.332% |
| 2025-04-17 | 33.48 | 33.55 | 33.42 | 33.46 | +0.390% | 9,750 | +26.718% |
| 2025-04-16 | 33.52 | 33.58 | 33.22 | 33.33 | -1.295% | 7,296 | +27.213% |
| 2025-04-15 | 33.88 | 33.88 | 33.77 | 33.77 | 0.000% | 2,298 | +25.566% |