UXOC
FT Vest U.S. Equity Uncapped Accelerator ETF - October
stockBATSETF
Market OpenOct 5, 2026 11:16:04 AM EDT
40.51USD+0.471%(+0.19)1,192
40.16Bid40.58Ask0.42SpreadUXOC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.51 | 40.51 | 40.51 | 40.51 | +0.390% | 1,192 | 0.000% |
| 2026-10-02 | 40.32 | 40.35 | 40.32 | 40.35 | +0.837% | 1,089 | +0.390% |
| 2026-10-01 | 39.77 | 40.02 | 39.76 | 40.02 | +0.041% | 4,272 | +1.230% |
| 2026-09-30 | 40.28 | 40.28 | 40.00 | 40.00 | -0.066% | 332 | +1.271% |
| 2026-09-29 | 39.93 | 40.03 | 39.92 | 40.03 | -0.205% | 1,516 | +1.205% |
| 2026-09-28 | 40.06 | 40.11 | 40.06 | 40.11 | -1.011% | 665 | +0.997% |
| 2026-09-25 | 40.52 | 40.52 | 40.52 | 40.52 | +0.607% | 166 | -0.024% |
| 2026-09-24 | 40.20 | 40.28 | 40.18 | 40.28 | +0.064% | 1,606 | +0.582% |
| 2026-09-23 | 40.29 | 40.31 | 40.25 | 40.25 | -1.015% | 872 | +0.647% |
| 2026-09-22 | 40.61 | 40.67 | 40.59 | 40.66 | -0.009% | 3,454 | -0.375% |
| 2026-09-21 | 40.55 | 40.67 | 40.55 | 40.67 | +1.938% | 686 | -0.384% |
| 2026-09-18 | 39.70 | 39.89 | 39.70 | 39.89 | +0.074% | 696 | +1.547% |
| 2026-09-17 | 39.71 | 39.86 | 39.71 | 39.86 | +1.398% | 402 | +1.622% |
| 2026-09-16 | 39.70 | 39.72 | 39.22 | 39.31 | -0.495% | 2,171 | +3.043% |
| 2026-09-15 | 39.47 | 39.51 | 39.47 | 39.51 | -0.643% | 700 | +2.533% |
| 2026-09-14 | 39.81 | 39.81 | 39.76 | 39.76 | -0.566% | 593 | +1.874% |
| 2026-09-11 | 40.03 | 40.03 | 39.97 | 39.99 | +1.025% | 1,466 | +1.297% |
| 2026-09-10 | 39.58 | 39.59 | 39.58 | 39.59 | -0.663% | 995 | +2.335% |
| 2026-09-09 | 39.91 | 39.91 | 39.84 | 39.85 | -0.549% | 1,629 | +1.657% |
| 2026-09-08 | 40.12 | 40.12 | 40.07 | 40.07 | -0.676% | 319 | +1.099% |
| 2026-09-04 | 40.41 | 40.41 | 40.29 | 40.34 | -0.508% | 897 | +0.415% |
| 2026-09-03 | 40.23 | 40.56 | 40.22 | 40.55 | +1.276% | 891 | -0.095% |
| 2026-09-02 | 40.06 | 40.07 | 40.04 | 40.04 | +0.604% | 468 | +1.179% |
| 2026-09-01 | 39.90 | 39.90 | 39.80 | 39.80 | -0.995% | 530 | +1.790% |
| 2026-08-31 | 40.12 | 40.20 | 40.06 | 40.20 | -0.349% | 1,374 | +0.778% |
| 2026-08-28 | 40.34 | 40.34 | 40.34 | 40.34 | -0.279% | 160 | +0.426% |
| 2026-08-27 | 40.42 | 40.45 | 40.37 | 40.45 | +0.777% | 556 | +0.146% |
| 2026-08-26 | 40.08 | 40.14 | 40.08 | 40.14 | -0.003% | 442 | +0.924% |
| 2026-08-25 | 40.09 | 40.14 | 40.06 | 40.14 | +0.361% | 978 | +0.920% |
| 2026-08-24 | 39.95 | 40.00 | 39.95 | 40.00 | -0.344% | 1,012 | +1.284% |
| 2026-08-21 | 40.12 | 40.13 | 40.12 | 40.13 | +0.478% | 523 | +0.936% |
| 2026-08-20 | 40.07 | 40.09 | 39.94 | 39.94 | -0.935% | 2,272 | +1.418% |
| 2026-08-19 | 40.44 | 40.44 | 40.32 | 40.32 | +0.275% | 417 | +0.469% |
| 2026-08-18 | 40.36 | 40.36 | 40.21 | 40.21 | -0.875% | 956 | +0.746% |
| 2026-08-17 | 40.71 | 40.81 | 40.56 | 40.56 | -0.515% | 1,293 | -0.136% |
| 2026-08-14 | 40.77 | 40.77 | 40.77 | 40.77 | -0.257% | 121 | -0.650% |
| 2026-08-13 | 40.85 | 40.90 | 40.76 | 40.88 | +0.774% | 2,679 | -0.905% |
| 2026-08-12 | 40.56 | 40.60 | 40.56 | 40.57 | +0.351% | 2,225 | -0.138% |
| 2026-08-11 | 40.55 | 40.55 | 40.42 | 40.42 | -0.434% | 259 | +0.212% |
| 2026-08-10 | 40.63 | 40.63 | 40.56 | 40.60 | -0.080% | 670 | -0.223% |
| 2026-08-07 | 40.55 | 40.63 | 40.55 | 40.63 | +0.686% | 626 | -0.303% |
| 2026-08-06 | 40.28 | 40.36 | 40.28 | 40.36 | -0.400% | 547 | +0.381% |
| 2026-08-05 | 40.66 | 40.66 | 40.51 | 40.52 | -0.097% | 2,326 | -0.020% |
| 2026-08-04 | 40.58 | 40.58 | 40.56 | 40.56 | +2.222% | 651 | -0.118% |
| 2026-08-03 | 39.67 | 39.68 | 39.67 | 39.68 | +1.472% | 561 | +2.102% |
| 2026-07-31 | 38.95 | 39.10 | 38.94 | 39.10 | +1.017% | 2,765 | +3.605% |
| 2026-07-30 | 38.34 | 38.71 | 38.34 | 38.71 | +1.800% | 1,286 | +4.659% |
| 2026-07-29 | 38.18 | 38.29 | 38.02 | 38.02 | -1.767% | 1,220 | +6.543% |
| 2026-07-28 | 38.71 | 38.74 | 38.71 | 38.71 | +0.327% | 1,087 | +4.661% |
| 2026-07-27 | 38.47 | 38.58 | 38.47 | 38.58 | +0.126% | 324 | +5.003% |
| 2026-07-24 | 38.72 | 38.72 | 38.53 | 38.53 | -0.002% | 398 | +5.134% |
| 2026-07-23 | 38.53 | 38.53 | 38.44 | 38.53 | -1.529% | 694 | +5.132% |
| 2026-07-22 | 39.15 | 39.16 | 39.12 | 39.13 | -0.062% | 1,731 | +3.525% |
| 2026-07-21 | 39.15 | 39.16 | 39.15 | 39.16 | +1.045% | 259 | +3.461% |
| 2026-07-20 | 38.85 | 38.93 | 38.75 | 38.75 | -0.407% | 2,576 | +4.542% |
| 2026-07-17 | 39.05 | 39.05 | 38.87 | 38.91 | -1.000% | 787 | +4.116% |
| 2026-07-16 | 39.41 | 39.41 | 39.28 | 39.30 | -0.609% | 484 | +3.074% |
| 2026-07-15 | 39.45 | 39.54 | 39.37 | 39.54 | +0.319% | 1,127 | +2.447% |
| 2026-07-14 | 39.37 | 39.42 | 39.37 | 39.42 | +0.425% | 512 | +2.773% |
| 2026-07-13 | 39.46 | 39.46 | 39.25 | 39.25 | -0.759% | 1,174 | +3.210% |
| 2026-07-10 | 39.33 | 39.55 | 39.33 | 39.55 | +0.477% | 846 | +2.427% |
| 2026-07-09 | 39.15 | 39.36 | 39.15 | 39.36 | +0.980% | 2,522 | +2.916% |
| 2026-07-08 | 38.86 | 38.98 | 38.61 | 38.98 | -0.459% | 4,115 | +3.925% |
| 2026-07-07 | 39.03 | 39.19 | 39.03 | 39.16 | -0.458% | 689 | +3.448% |
| 2026-07-06 | 39.26 | 39.34 | 39.26 | 39.34 | +1.079% | 752 | +2.974% |
| 2026-07-02 | 38.92 | 38.92 | 38.92 | 38.92 | -0.361% | 262 | +4.085% |
| 2026-07-01 | 39.24 | 39.24 | 39.06 | 39.06 | -0.252% | 816 | +3.709% |
| 2026-06-30 | 38.99 | 39.19 | 38.98 | 39.16 | +0.992% | 1,277 | +3.448% |
| 2026-06-29 | 38.73 | 38.83 | 38.73 | 38.78 | +1.506% | 921 | +4.474% |
| 2026-06-26 | 38.43 | 38.43 | 38.20 | 38.20 | -0.354% | 951 | +6.047% |
| 2026-06-25 | 38.48 | 38.48 | 38.34 | 38.34 | -0.032% | 427 | +5.671% |
| 2026-06-24 | 38.48 | 38.73 | 38.29 | 38.35 | -0.135% | 1,461 | +5.638% |
| 2026-06-23 | 38.67 | 38.67 | 38.38 | 38.40 | -1.652% | 7,843 | +5.495% |
| 2026-06-22 | 39.34 | 39.34 | 39.01 | 39.05 | -0.529% | 1,082 | +3.752% |
| 2026-06-18 | 39.09 | 39.25 | 39.06 | 39.25 | +1.330% | 1,176 | +3.203% |
| 2026-06-17 | 39.37 | 39.37 | 38.74 | 38.74 | -1.535% | 2,263 | +4.575% |
| 2026-06-16 | 39.54 | 39.54 | 39.34 | 39.34 | -0.449% | 1,044 | +2.970% |
| 2026-06-15 | 39.45 | 39.65 | 39.45 | 39.52 | +1.888% | 4,196 | +2.507% |
| 2026-06-12 | 38.64 | 38.81 | 38.64 | 38.79 | +0.667% | 1,461 | +4.442% |
| 2026-06-11 | 37.93 | 38.53 | 37.87 | 38.53 | +1.602% | 2,372 | +5.139% |
| 2026-06-10 | 38.47 | 38.47 | 37.92 | 37.92 | -1.507% | 553 | +6.823% |
| 2026-06-09 | 38.82 | 38.82 | 37.94 | 38.50 | -0.395% | 1,160 | +5.214% |
| 2026-06-08 | 38.80 | 38.80 | 38.66 | 38.66 | +0.043% | 794 | +4.798% |
| 2026-06-05 | 39.18 | 39.18 | 38.64 | 38.64 | -2.852% | 1,388 | +4.843% |
| 2026-06-04 | 39.70 | 39.79 | 39.70 | 39.77 | +0.429% | 1,418 | +1.853% |
| 2026-06-03 | 39.63 | 39.63 | 39.60 | 39.60 | -0.732% | 493 | +2.290% |
| 2026-06-02 | 39.90 | 39.90 | 39.90 | 39.90 | +0.163% | 134 | +1.542% |
| 2026-06-01 | 39.88 | 39.88 | 39.83 | 39.83 | +0.284% | 719 | +1.707% |
| 2026-05-29 | 39.71 | 39.72 | 39.71 | 39.72 | +0.202% | 710 | +1.996% |
| 2026-05-28 | 39.47 | 39.64 | 39.47 | 39.64 | +0.755% | 641 | +2.202% |
| 2026-05-27 | 39.28 | 39.34 | 39.26 | 39.34 | -0.051% | 343 | +2.974% |
| 2026-05-26 | 39.39 | 39.39 | 39.27 | 39.36 | +0.715% | 1,439 | +2.922% |
| 2026-05-22 | 39.17 | 39.21 | 39.08 | 39.08 | +0.508% | 639 | +3.658% |
| 2026-05-21 | 38.71 | 38.88 | 38.70 | 38.88 | +0.252% | 1,679 | +4.185% |
| 2026-05-20 | 38.39 | 38.78 | 38.39 | 38.78 | +1.191% | 1,302 | +4.448% |
| 2026-05-19 | 38.39 | 38.52 | 38.27 | 38.33 | -0.824% | 1,774 | +5.692% |
| 2026-05-18 | 38.53 | 38.65 | 38.44 | 38.65 | -0.156% | 2,314 | +4.821% |
| 2026-05-15 | 38.85 | 38.89 | 38.71 | 38.71 | -1.434% | 1,583 | +4.658% |
| 2026-05-14 | 39.30 | 39.30 | 39.22 | 39.27 | +0.835% | 2,041 | +3.158% |
| 2026-05-13 | 38.76 | 38.95 | 38.76 | 38.95 | +0.667% | 1,195 | +4.018% |
| 2026-05-12 | 38.55 | 38.69 | 38.44 | 38.69 | -0.008% | 1,183 | +4.712% |
| 2026-05-11 | 38.81 | 38.83 | 38.65 | 38.69 | +0.194% | 20,064 | +4.704% |
| 2026-05-08 | 38.57 | 38.62 | 38.56 | 38.62 | +0.948% | 1,040 | +4.907% |
| 2026-05-07 | 38.47 | 38.47 | 38.25 | 38.25 | -0.488% | 392 | +5.902% |
| 2026-05-06 | 38.15 | 38.44 | 38.15 | 38.44 | +1.680% | 39,514 | +5.386% |
| 2026-05-05 | 37.78 | 37.90 | 37.70 | 37.80 | +0.942% | 2,831 | +7.156% |
| 2026-05-04 | 37.60 | 37.60 | 37.45 | 37.45 | -0.578% | 289 | +8.166% |
| 2026-05-01 | 37.67 | 37.74 | 37.67 | 37.67 | +0.332% | 807 | +7.541% |
| 2026-04-30 | 37.35 | 37.55 | 37.35 | 37.55 | +1.289% | 866 | +7.897% |
| 2026-04-29 | 36.95 | 37.12 | 36.94 | 37.07 | -0.142% | 2,429 | +9.288% |
| 2026-04-28 | 37.12 | 37.12 | 37.12 | 37.12 | -0.575% | 30 | +9.133% |
| 2026-04-27 | 37.22 | 37.33 | 37.22 | 37.33 | +0.308% | 1,383 | +8.505% |
| 2026-04-24 | 37.20 | 37.25 | 37.20 | 37.22 | +0.895% | 7,516 | +8.839% |
| 2026-04-23 | 37.01 | 37.11 | 36.77 | 36.89 | -0.538% | 6,912 | +9.813% |
| 2026-04-22 | 37.01 | 37.09 | 37.01 | 37.09 | +1.073% | 1,587 | +9.222% |
| 2026-04-21 | 36.70 | 36.70 | 36.70 | 36.70 | -0.650% | 94 | +10.394% |
| 2026-04-20 | 37.06 | 37.06 | 36.94 | 36.94 | -0.309% | 768 | +9.677% |
| 2026-04-17 | 37.01 | 37.05 | 37.00 | 37.05 | +1.217% | 728 | +9.339% |
| 2026-04-16 | 36.53 | 36.62 | 36.48 | 36.60 | +0.465% | 3,646 | +10.669% |
| 2026-04-15 | 36.21 | 36.44 | 36.21 | 36.44 | +0.953% | 45,643 | +11.184% |
| 2026-04-14 | 35.87 | 36.09 | 35.87 | 36.09 | +1.465% | 1,881 | +12.244% |
| 2026-04-13 | 35.17 | 35.58 | 35.17 | 35.57 | +0.905% | 3,306 | +13.888% |
| 2026-04-10 | 35.25 | 35.25 | 35.25 | 35.25 | -0.172% | 83 | +14.919% |
| 2026-04-09 | 34.95 | 35.31 | 34.95 | 35.31 | +0.769% | 1,451 | +14.721% |
| 2026-04-08 | 34.89 | 35.04 | 34.89 | 35.04 | +2.654% | 5,159 | +15.603% |
| 2026-04-07 | 33.82 | 34.14 | 33.82 | 34.14 | +0.057% | 3,390 | +18.671% |
| 2026-04-06 | 33.99 | 34.12 | 33.99 | 34.12 | +0.408% | 9,269 | +18.738% |
| 2026-04-02 | 33.69 | 33.98 | 33.69 | 33.98 | +0.075% | 1,776 | +19.223% |
| 2026-04-01 | 34.03 | 34.10 | 33.95 | 33.95 | +0.849% | 5,665 | +19.312% |
| 2026-03-31 | 33.20 | 33.67 | 33.17 | 33.67 | +2.847% | 7,399 | +20.326% |
| 2026-03-30 | 32.91 | 33.01 | 32.58 | 32.73 | -0.380% | 2,006 | +23.751% |
| 2026-03-27 | 33.11 | 33.25 | 32.85 | 32.86 | -1.718% | 1,958 | +23.281% |
| 2026-03-26 | 33.75 | 33.75 | 33.41 | 33.43 | -1.822% | 19,336 | +21.162% |
| 2026-03-25 | 34.05 | 34.11 | 34.02 | 34.05 | +0.546% | 893 | +18.955% |
| 2026-03-24 | 33.74 | 34.04 | 33.74 | 33.87 | -0.490% | 3,680 | +19.604% |
| 2026-03-23 | 34.18 | 34.18 | 34.04 | 34.04 | +1.214% | 471 | +19.018% |
| 2026-03-20 | 33.87 | 33.87 | 33.63 | 33.63 | -1.555% | 14,720 | +20.463% |
| 2026-03-19 | 34.00 | 34.16 | 33.95 | 34.16 | -0.278% | 2,937 | +18.590% |
| 2026-03-18 | 34.45 | 34.52 | 34.21 | 34.25 | -1.340% | 16,856 | +18.261% |
| 2026-03-17 | 34.78 | 34.78 | 34.72 | 34.72 | +0.169% | 3,752 | +16.676% |
| 2026-03-16 | 34.61 | 34.69 | 34.60 | 34.66 | +1.029% | 9,937 | +16.874% |
| 2026-03-13 | 34.42 | 34.42 | 34.31 | 34.31 | -0.469% | 1,501 | +18.076% |
| 2026-03-12 | 34.65 | 34.71 | 34.44 | 34.47 | -1.701% | 3,324 | +17.522% |
| 2026-03-11 | 34.91 | 35.07 | 34.91 | 35.07 | -0.078% | 2,528 | +15.523% |
| 2026-03-10 | 35.16 | 35.44 | 35.09 | 35.09 | -0.171% | 8,886 | +15.433% |
| 2026-03-09 | 34.38 | 35.15 | 34.38 | 35.15 | +0.754% | 50,851 | +15.236% |
| 2026-03-06 | 34.83 | 35.08 | 34.83 | 34.89 | -1.325% | 1,449 | +16.104% |
| 2026-03-05 | 35.24 | 35.36 | 35.09 | 35.36 | -0.665% | 4,622 | +14.566% |
| 2026-03-04 | 35.56 | 35.62 | 35.54 | 35.60 | +0.921% | 1,801 | +13.804% |
| 2026-03-03 | 34.80 | 35.32 | 34.80 | 35.27 | -1.129% | 1,744 | +14.852% |
| 2026-03-02 | 35.50 | 35.74 | 35.49 | 35.67 | +0.137% | 2,066 | +13.555% |
| 2026-02-27 | 35.58 | 35.63 | 35.46 | 35.63 | -0.470% | 1,299 | +13.711% |
| 2026-02-26 | 35.71 | 35.79 | 35.60 | 35.79 | -0.700% | 1,390 | +13.176% |
| 2026-02-25 | 35.98 | 36.05 | 35.92 | 36.05 | +0.848% | 75,887 | +12.383% |
| 2026-02-24 | 35.55 | 35.74 | 35.55 | 35.74 | +1.000% | 74,599 | +13.336% |
| 2026-02-23 | 35.39 | 35.46 | 35.33 | 35.39 | -1.184% | 1,618 | +14.470% |
| 2026-02-20 | 35.71 | 35.84 | 35.64 | 35.81 | +0.754% | 4,431 | +13.114% |
| 2026-02-19 | 35.59 | 35.59 | 35.48 | 35.55 | -0.372% | 358 | +13.967% |
| 2026-02-18 | 35.75 | 35.75 | 35.60 | 35.68 | +0.643% | 1,373 | +13.543% |
| 2026-02-17 | 35.22 | 35.54 | 35.22 | 35.45 | +0.082% | 878 | +14.274% |
| 2026-02-13 | 35.52 | 35.60 | 35.42 | 35.42 | +0.088% | 409 | +14.368% |
| 2026-02-12 | 35.60 | 35.63 | 35.39 | 35.39 | -1.808% | 5,452 | +14.468% |
| 2026-02-11 | 35.95 | 36.04 | 35.95 | 36.04 | +0.115% | 533 | +12.399% |
| 2026-02-10 | 36.28 | 36.29 | 35.99 | 36.00 | -0.409% | 1,550 | +12.528% |
| 2026-02-09 | 35.97 | 36.18 | 35.97 | 36.15 | +0.365% | 845 | +12.068% |
| 2026-02-06 | 35.61 | 36.02 | 35.61 | 36.02 | +2.339% | 1,366 | +12.477% |
| 2026-02-05 | 35.33 | 35.49 | 35.13 | 35.19 | -1.448% | 24,822 | +15.108% |
| 2026-02-04 | 35.80 | 35.89 | 35.59 | 35.71 | -0.566% | 73,594 | +13.441% |
| 2026-02-03 | 36.06 | 36.06 | 35.67 | 35.91 | -0.895% | 463 | +12.799% |
| 2026-02-02 | 36.17 | 36.32 | 36.17 | 36.24 | +0.546% | 2,744 | +11.789% |
| 2026-01-30 | 36.12 | 36.15 | 35.87 | 36.04 | -0.452% | 32,612 | +12.399% |
| 2026-01-29 | 35.95 | 36.20 | 35.87 | 36.20 | -0.236% | 909 | +11.891% |
| 2026-01-28 | 36.32 | 36.32 | 36.23 | 36.29 | -0.019% | 1,002 | +11.627% |
| 2026-01-27 | 36.31 | 36.31 | 36.30 | 36.30 | +0.528% | 425 | +11.605% |
| 2026-01-26 | 36.15 | 36.15 | 36.11 | 36.11 | +0.513% | 446 | +12.195% |
| 2026-01-23 | 35.95 | 35.97 | 35.89 | 35.92 | +0.075% | 980 | +12.771% |
| 2026-01-22 | 35.97 | 35.97 | 35.90 | 35.90 | +0.614% | 371 | +12.855% |
| 2026-01-21 | 35.50 | 35.72 | 35.50 | 35.68 | +1.223% | 2,653 | +13.548% |
| 2026-01-20 | 35.44 | 35.47 | 35.25 | 35.25 | -2.409% | 557 | +14.936% |
| 2026-01-16 | 36.12 | 36.12 | 36.12 | 36.12 | +0.099% | 263 | +12.168% |
| 2026-01-15 | 36.08 | 36.08 | 36.08 | 36.08 | +0.277% | 219 | +12.278% |
| 2026-01-14 | 35.87 | 35.98 | 35.84 | 35.98 | -0.612% | 914 | +12.589% |
| 2026-01-13 | 36.20 | 36.20 | 36.20 | 36.20 | -0.230% | 91 | +11.900% |
| 2026-01-12 | 36.29 | 36.29 | 36.29 | 36.29 | +0.028% | 136 | +11.643% |
| 2026-01-09 | 36.28 | 36.28 | 36.28 | 36.28 | +0.933% | 230 | +11.674% |
| 2026-01-08 | 35.92 | 36.01 | 35.92 | 35.94 | -0.124% | 3,215 | +12.716% |
| 2026-01-07 | 36.09 | 36.25 | 35.98 | 35.98 | -0.392% | 605,753 | +12.576% |
| 2026-01-06 | 35.91 | 36.15 | 35.89 | 36.13 | +0.813% | 2,253 | +12.135% |
| 2026-01-05 | 35.89 | 35.90 | 35.83 | 35.83 | +0.745% | 2,848 | +13.047% |
| 2026-01-02 | 35.49 | 35.59 | 35.47 | 35.57 | +0.042% | 1,245 | +13.889% |
| 2025-12-31 | 35.68 | 35.76 | 35.55 | 35.55 | -0.833% | 1,952 | +13.937% |
| 2025-12-30 | 35.73 | 35.94 | 35.73 | 35.85 | -0.034% | 8,101 | +12.988% |
| 2025-12-29 | 35.87 | 35.87 | 35.87 | 35.87 | -0.465% | 168 | +12.949% |
| 2025-12-26 | 36.03 | 36.03 | 36.03 | 36.03 | +0.065% | 0 | +12.423% |
| 2025-12-24 | 36.02 | 36.02 | 35.98 | 36.01 | +0.230% | 828 | +12.497% |
| 2025-12-23 | 35.84 | 35.95 | 35.78 | 35.93 | +0.665% | 1,913 | +12.755% |
| 2025-12-22 | 35.71 | 35.71 | 35.65 | 35.69 | +0.633% | 1,737 | +13.505% |
| 2025-12-19 | 35.44 | 35.47 | 35.44 | 35.47 | +0.906% | 518 | +14.223% |
| 2025-12-18 | 35.33 | 35.33 | 35.12 | 35.15 | +0.931% | 1,868 | +15.257% |
| 2025-12-17 | 34.95 | 34.95 | 34.82 | 34.82 | -1.486% | 674 | +16.330% |
| 2025-12-16 | 35.30 | 35.35 | 35.17 | 35.35 | -0.170% | 1,108 | +14.601% |
| 2025-12-15 | 35.43 | 35.43 | 35.41 | 35.41 | -0.244% | 535 | +14.406% |
| 2025-12-12 | 35.71 | 35.71 | 35.41 | 35.50 | -1.080% | 1,692 | +14.127% |
| 2025-12-11 | 35.65 | 35.91 | 35.65 | 35.88 | +0.192% | 1,495 | +12.895% |
| 2025-12-10 | 35.58 | 35.85 | 35.53 | 35.81 | +0.655% | 2,622 | +13.111% |
| 2025-12-09 | 35.64 | 35.68 | 35.58 | 35.58 | +0.075% | 825 | +13.853% |
| 2025-12-08 | 35.55 | 35.60 | 35.50 | 35.55 | -0.464% | 745 | +13.938% |
| 2025-12-05 | 35.76 | 35.82 | 35.72 | 35.72 | +0.224% | 2,814 | +13.410% |
| 2025-12-04 | 35.61 | 35.64 | 35.52 | 35.64 | +0.040% | 4,689 | +13.664% |
| 2025-12-03 | 35.57 | 35.69 | 35.54 | 35.63 | +0.241% | 2,746 | +13.709% |
| 2025-12-02 | 35.57 | 35.57 | 35.47 | 35.54 | +0.361% | 4,075 | +13.984% |
| 2025-12-01 | 35.42 | 35.59 | 35.40 | 35.41 | -0.534% | 6,951 | +14.395% |
| 2025-11-28 | 35.57 | 35.60 | 35.55 | 35.60 | +0.422% | 2,870 | +13.784% |
| 2025-11-26 | 35.29 | 35.55 | 35.29 | 35.45 | +0.729% | 1,425 | +14.265% |
| 2025-11-25 | 34.78 | 35.20 | 34.78 | 35.20 | +1.013% | 4,685 | +15.097% |
| 2025-11-24 | 34.81 | 34.88 | 34.81 | 34.84 | +1.596% | 1,486 | +16.263% |
| 2025-11-21 | 34.19 | 34.56 | 34.18 | 34.30 | +1.029% | 4,096 | +18.118% |
| 2025-11-20 | 34.21 | 34.35 | 33.95 | 33.95 | -1.634% | 5,464 | +19.334% |
| 2025-11-19 | 34.25 | 34.73 | 34.25 | 34.51 | +0.243% | 3,967 | +17.384% |
| 2025-11-18 | 34.24 | 34.54 | 34.24 | 34.43 | -0.648% | 1,570 | +17.670% |
| 2025-11-17 | 35.04 | 35.04 | 34.62 | 34.65 | -1.165% | 4,055 | +16.908% |
| 2025-11-14 | 34.97 | 35.15 | 34.97 | 35.06 | +0.077% | 2,900 | +15.546% |
| 2025-11-13 | 35.52 | 35.52 | 35.03 | 35.03 | -1.894% | 3,111 | +15.635% |
| 2025-11-12 | 35.65 | 35.76 | 35.60 | 35.71 | +0.010% | 4,906 | +13.445% |
| 2025-11-11 | 35.54 | 35.71 | 35.54 | 35.71 | +0.270% | 943 | +13.457% |
| 2025-11-10 | 35.33 | 35.64 | 35.24 | 35.61 | +1.750% | 2,554 | +13.763% |
| 2025-11-07 | 34.55 | 35.00 | 34.55 | 35.00 | +0.085% | 2,670 | +15.753% |
| 2025-11-06 | 35.07 | 35.07 | 34.97 | 34.97 | -1.266% | 2,243 | +15.852% |
| 2025-11-05 | 35.40 | 35.57 | 35.40 | 35.42 | +0.464% | 733 | +14.385% |
| 2025-11-04 | 35.49 | 35.49 | 35.25 | 35.25 | -1.289% | 3,218 | +14.916% |
| 2025-11-03 | 35.82 | 35.82 | 35.65 | 35.71 | +0.006% | 23,827 | +13.435% |
| 2025-10-31 | 35.73 | 35.80 | 35.65 | 35.71 | +0.344% | 3,890 | +13.442% |
| 2025-10-30 | 35.77 | 35.78 | 35.59 | 35.59 | -0.979% | 5,988 | +13.832% |
| 2025-10-29 | 36.03 | 36.09 | 35.81 | 35.94 | -0.122% | 2,007 | +12.718% |
| 2025-10-28 | 35.87 | 36.00 | 35.87 | 35.98 | +0.288% | 1,337 | +12.580% |
| 2025-10-27 | 35.72 | 35.89 | 35.72 | 35.88 | +1.515% | 4,258 | +12.904% |
| 2025-10-24 | 35.34 | 35.46 | 35.34 | 35.34 | +0.851% | 2,067 | +14.615% |
| 2025-10-23 | 35.01 | 35.15 | 34.91 | 35.05 | +0.618% | 2,253 | +15.591% |
| 2025-10-22 | 35.07 | 35.09 | 34.68 | 34.83 | -0.621% | 5,196 | +16.305% |
| 2025-10-21 | 35.08 | 35.11 | 35.05 | 35.05 | +0.001% | 3,527 | +15.583% |
| 2025-10-20 | 34.91 | 35.08 | 34.91 | 35.05 | +1.098% | 5,916 | +15.585% |
| 2025-10-17 | 34.35 | 34.71 | 34.33 | 34.67 | +0.636% | 17,714 | +16.854% |
| 2025-10-16 | 34.81 | 34.90 | 34.45 | 34.45 | -0.759% | 3,427 | +17.597% |
| 2025-10-15 | 34.90 | 34.99 | 34.68 | 34.71 | +0.518% | 2,090 | +16.705% |
| 2025-10-14 | 34.20 | 34.73 | 34.20 | 34.53 | -0.165% | 1,404 | +17.309% |
| 2025-10-13 | 34.52 | 34.65 | 34.52 | 34.59 | +1.675% | 4,939 | +17.115% |
| 2025-10-10 | 35.10 | 35.10 | 34.02 | 34.02 | -3.180% | 12,480 | +19.077% |
| 2025-10-09 | 35.10 | 35.14 | 35.07 | 35.14 | -0.412% | 1,560 | +15.290% |
| 2025-10-08 | 35.25 | 35.28 | 35.25 | 35.28 | +0.748% | 1,486 | +14.815% |
| 2025-10-07 | 35.25 | 35.26 | 34.94 | 35.02 | -0.537% | 3,094 | +15.674% |
| 2025-10-06 | 35.11 | 35.23 | 35.11 | 35.21 | +0.561% | 3,181 | +15.053% |
| 2025-10-03 | 35.19 | 35.28 | 35.01 | 35.01 | -0.083% | 5,983 | +15.698% |
| 2025-10-02 | 34.96 | 35.09 | 34.94 | 35.04 | +0.045% | 3,245 | +15.601% |
| 2025-10-01 | 34.76 | 35.04 | 34.76 | 35.03 | +0.430% | 18,936 | +15.653% |
| 2025-09-30 | 34.69 | 34.88 | 34.64 | 34.88 | +0.578% | 3,646 | +16.151% |
| 2025-09-29 | 34.67 | 34.71 | 34.60 | 34.68 | +0.276% | 67,284 | +16.822% |
| 2025-09-26 | 34.40 | 34.59 | 34.39 | 34.58 | +0.761% | 2,808 | +17.145% |
| 2025-09-25 | 34.44 | 34.44 | 34.18 | 34.32 | -0.674% | 2,286 | +18.036% |
| 2025-09-24 | 34.64 | 34.64 | 34.53 | 34.55 | -0.385% | 1,599 | +17.241% |
| 2025-09-23 | 34.81 | 34.81 | 34.63 | 34.69 | -0.707% | 7,094 | +16.790% |
| 2025-09-22 | 34.80 | 34.93 | 34.80 | 34.93 | +0.541% | 2,252 | +15.964% |
| 2025-09-19 | 34.77 | 34.77 | 34.65 | 34.75 | +0.638% | 1,350 | +16.591% |
| 2025-09-18 | 34.48 | 34.61 | 34.48 | 34.52 | +0.667% | 3,102 | +17.335% |
| 2025-09-17 | 34.29 | 34.41 | 34.28 | 34.30 | -0.302% | 2,456 | +18.118% |
| 2025-09-16 | 34.36 | 34.43 | 34.29 | 34.40 | +0.040% | 11,692 | +17.762% |
| 2025-09-15 | 34.41 | 34.45 | 34.38 | 34.39 | +0.475% | 3,394 | +17.809% |
| 2025-09-12 | 34.22 | 34.25 | 34.20 | 34.22 | +0.156% | 1,027 | +18.369% |
| 2025-09-11 | 34.17 | 34.23 | 34.17 | 34.17 | +0.851% | 2,050 | +18.554% |
| 2025-09-10 | 34.09 | 34.10 | 33.79 | 33.88 | +0.363% | 9,754 | +19.563% |
| 2025-09-09 | 33.66 | 33.76 | 33.61 | 33.76 | +0.319% | 5,268 | +19.997% |
| 2025-09-08 | 33.72 | 33.72 | 33.59 | 33.65 | +0.335% | 3,453 | +20.380% |
| 2025-09-05 | 33.78 | 33.78 | 33.40 | 33.54 | -0.454% | 1,460 | +20.783% |
| 2025-09-04 | 33.47 | 33.69 | 33.38 | 33.69 | +1.086% | 5,703 | +20.234% |
| 2025-09-03 | 33.35 | 33.37 | 33.23 | 33.33 | +0.497% | 9,410 | +21.540% |
| 2025-09-02 | 33.04 | 33.17 | 32.92 | 33.17 | -0.774% | 94,643 | +22.144% |
| 2025-08-29 | 33.41 | 33.42 | 33.40 | 33.42 | -0.880% | 873 | +21.199% |
| 2025-08-28 | 33.50 | 33.72 | 33.50 | 33.72 | +0.372% | 4,006 | +20.133% |
| 2025-08-27 | 33.40 | 33.60 | 33.40 | 33.60 | +0.334% | 1,930 | +20.580% |
| 2025-08-26 | 33.34 | 33.48 | 33.33 | 33.48 | +0.462% | 5,551 | +20.983% |
| 2025-08-25 | 33.25 | 33.43 | 33.25 | 33.33 | -0.339% | 3,469 | +21.542% |
| 2025-08-22 | 33.19 | 33.55 | 33.19 | 33.44 | +1.624% | 5,014 | +21.130% |
| 2025-08-21 | 32.99 | 33.03 | 32.88 | 32.91 | -0.483% | 2,486 | +23.097% |
| 2025-08-20 | 33.05 | 33.12 | 32.82 | 33.07 | -0.252% | 2,992 | +22.503% |
| 2025-08-19 | 33.38 | 33.38 | 33.14 | 33.15 | -0.779% | 3,820 | +22.194% |
| 2025-08-18 | 33.41 | 33.41 | 33.36 | 33.41 | +0.003% | 3,461 | +21.242% |
| 2025-08-15 | 33.51 | 33.51 | 33.38 | 33.41 | -0.403% | 7,103 | +21.246% |
| 2025-08-14 | 33.54 | 33.55 | 33.42 | 33.55 | +0.188% | 2,862 | +20.757% |
| 2025-08-13 | 33.56 | 33.56 | 33.39 | 33.48 | +0.417% | 1,715 | +20.984% |
| 2025-08-12 | 33.16 | 33.34 | 33.16 | 33.34 | +1.444% | 2,103 | +21.489% |
| 2025-08-11 | 32.98 | 33.10 | 32.87 | 32.87 | -0.506% | 5,344 | +23.243% |
| 2025-08-08 | 33.06 | 33.06 | 33.03 | 33.04 | +0.966% | 3,234 | +22.619% |
| 2025-08-07 | 33.02 | 33.02 | 32.59 | 32.72 | -0.150% | 2,920 | +23.804% |
| 2025-08-06 | 32.56 | 32.79 | 32.56 | 32.77 | +0.796% | 2,926 | +23.618% |
| 2025-08-05 | 32.53 | 32.64 | 32.51 | 32.51 | -0.540% | 3,110 | +24.603% |
| 2025-08-04 | 32.56 | 32.69 | 32.53 | 32.69 | +1.640% | 764 | +23.930% |
| 2025-08-01 | 32.31 | 32.31 | 32.16 | 32.16 | -1.805% | 780 | +25.962% |
| 2025-07-31 | 33.10 | 33.20 | 32.75 | 32.75 | -0.526% | 2,897 | +23.688% |
| 2025-07-30 | 33.13 | 33.13 | 32.77 | 32.92 | -0.097% | 3,335 | +23.037% |
| 2025-07-29 | 32.99 | 33.02 | 32.94 | 32.96 | -0.298% | 3,227 | +22.917% |
| 2025-07-28 | 33.10 | 33.10 | 32.97 | 33.06 | -0.040% | 1,162 | +22.551% |
| 2025-07-25 | 33.03 | 33.07 | 33.01 | 33.07 | +0.444% | 1,221 | +22.502% |
| 2025-07-24 | 32.94 | 32.94 | 32.92 | 32.92 | +0.199% | 476 | +23.047% |
| 2025-07-23 | 32.73 | 32.86 | 32.73 | 32.86 | +0.634% | 1,572 | +23.291% |
| 2025-07-22 | 32.74 | 32.74 | 32.46 | 32.65 | +0.209% | 1,970 | +24.074% |
| 2025-07-21 | 32.66 | 32.77 | 32.58 | 32.58 | +0.225% | 554 | +24.332% |
| 2025-07-18 | 32.64 | 32.64 | 32.47 | 32.51 | -0.084% | 1,122 | +24.612% |
| 2025-07-17 | 32.52 | 32.54 | 32.51 | 32.54 | +0.678% | 2,623 | +24.507% |
| 2025-07-16 | 32.16 | 32.33 | 32.16 | 32.32 | +0.208% | 1,528 | +25.352% |
| 2025-07-15 | 32.42 | 32.48 | 32.22 | 32.25 | -0.326% | 8,171 | +25.612% |
| 2025-07-14 | 32.33 | 32.36 | 32.26 | 32.36 | +0.185% | 1,245 | +25.202% |
| 2025-07-11 | 32.34 | 32.34 | 32.30 | 32.30 | -0.384% | 542 | +25.435% |
| 2025-07-10 | 32.44 | 32.50 | 32.34 | 32.42 | +0.300% | 1,853 | +24.953% |
| 2025-07-09 | 32.38 | 32.38 | 32.20 | 32.32 | +0.652% | 2,526 | +25.328% |
| 2025-07-08 | 32.18 | 32.22 | 32.11 | 32.11 | -0.141% | 9,541 | +26.145% |
| 2025-07-07 | 32.22 | 32.22 | 32.16 | 32.16 | -0.863% | 1,880 | +25.967% |
| 2025-07-03 | 32.06 | 32.53 | 32.06 | 32.44 | +0.967% | 3,541 | +24.881% |
| 2025-07-02 | 32.06 | 32.16 | 32.01 | 32.13 | +0.475% | 3,583 | +26.089% |
| 2025-07-01 | 31.98 | 32.02 | 31.89 | 31.98 | -0.130% | 3,885 | +26.688% |
| 2025-06-30 | 31.96 | 32.03 | 31.84 | 32.02 | +0.609% | 7,231 | +26.523% |
| 2025-06-27 | 31.74 | 31.82 | 31.69 | 31.82 | +0.547% | 1,449 | +27.294% |
| 2025-06-26 | 31.65 | 31.65 | 31.65 | 31.65 | +0.981% | 303 | +27.990% |
| 2025-06-25 | 31.56 | 31.56 | 31.30 | 31.34 | +0.138% | 433,949 | +29.246% |
| 2025-06-24 | 31.34 | 31.41 | 31.30 | 31.30 | +1.063% | 3,007 | +29.425% |
| 2025-06-23 | 30.81 | 30.97 | 30.74 | 30.97 | +1.105% | 2,146 | +30.800% |
| 2025-06-20 | 30.78 | 30.78 | 30.61 | 30.63 | -0.275% | 53,760 | +32.246% |
| 2025-06-18 | 30.89 | 30.89 | 30.72 | 30.72 | -0.085% | 853 | +31.883% |
| 2025-06-17 | 30.91 | 30.91 | 30.74 | 30.74 | -0.817% | 2,046 | +31.770% |
| 2025-06-16 | 31.09 | 31.09 | 31.00 | 31.00 | +1.001% | 943 | +30.694% |
| 2025-06-13 | 30.66 | 30.89 | 30.66 | 30.69 | -1.216% | 1,338 | +32.002% |
| 2025-06-12 | 31.08 | 31.08 | 31.03 | 31.07 | +0.380% | 872 | +30.396% |
| 2025-06-11 | 30.89 | 30.95 | 30.89 | 30.95 | -0.300% | 1,227 | +30.892% |
| 2025-06-10 | 30.76 | 31.04 | 30.76 | 31.04 | +0.536% | 1,727 | +30.499% |
| 2025-06-09 | 31.00 | 31.00 | 30.88 | 30.88 | +0.072% | 251 | +31.199% |
| 2025-06-06 | 30.80 | 30.85 | 30.80 | 30.85 | +1.176% | 952 | +31.293% |
| 2025-06-05 | 30.48 | 30.54 | 30.48 | 30.50 | -0.661% | 19,296 | +32.837% |
| 2025-06-04 | 30.79 | 30.79 | 30.67 | 30.70 | -0.023% | 2,080 | +31.959% |
| 2025-06-03 | 30.48 | 30.73 | 30.47 | 30.71 | +0.751% | 758 | +31.929% |
| 2025-06-02 | 30.32 | 30.48 | 30.30 | 30.48 | +0.287% | 2,573 | +32.919% |
| 2025-05-30 | 30.37 | 30.39 | 30.24 | 30.39 | +0.103% | 669 | +33.301% |
| 2025-05-29 | 30.38 | 30.38 | 30.22 | 30.36 | +0.378% | 1,689 | +33.438% |
| 2025-05-28 | 30.35 | 30.40 | 30.24 | 30.24 | -0.556% | 484 | +33.943% |
| 2025-05-27 | 30.43 | 30.43 | 30.41 | 30.41 | +2.064% | 1,273 | +33.198% |
| 2025-05-23 | 29.89 | 29.89 | 29.80 | 29.80 | -0.669% | 140 | +35.946% |
| 2025-05-22 | 30.16 | 30.19 | 30.00 | 30.00 | -0.118% | 982 | +35.037% |
| 2025-05-21 | 30.44 | 30.44 | 30.03 | 30.03 | -1.619% | 299 | +34.878% |
| 2025-05-20 | 30.62 | 30.62 | 30.53 | 30.53 | -0.439% | 1,727 | +32.694% |
| 2025-05-19 | 30.30 | 30.69 | 30.30 | 30.66 | +0.134% | 7,876 | +32.111% |
| 2025-05-16 | 30.62 | 30.62 | 30.62 | 30.62 | +0.839% | 193 | +32.288% |
| 2025-05-15 | 30.32 | 30.43 | 30.23 | 30.37 | +0.374% | 518 | +33.399% |
| 2025-05-14 | 30.22 | 30.25 | 30.17 | 30.25 | +0.077% | 2,136 | +33.897% |
| 2025-05-13 | 30.32 | 30.32 | 30.20 | 30.23 | +0.940% | 2,192 | +34.001% |
| 2025-05-12 | 29.80 | 29.95 | 29.80 | 29.95 | +3.180% | 269 | +35.260% |
| 2025-05-09 | 29.21 | 29.21 | 29.03 | 29.03 | -0.030% | 619 | +39.562% |
| 2025-05-08 | 29.36 | 29.36 | 29.04 | 29.04 | +0.638% | 1,199 | +39.520% |
| 2025-05-07 | 28.85 | 28.89 | 28.76 | 28.85 | +0.318% | 909 | +40.410% |
| 2025-05-06 | 28.76 | 28.85 | 28.75 | 28.76 | -0.703% | 1,016 | +40.856% |
| 2025-05-05 | 28.72 | 29.09 | 28.72 | 28.96 | -0.635% | 712 | +39.865% |
| 2025-05-02 | 29.08 | 29.26 | 29.04 | 29.15 | +1.435% | 2,618 | +38.977% |
| 2025-05-01 | 28.78 | 28.90 | 28.74 | 28.74 | +0.636% | 27,953 | +40.971% |
| 2025-04-30 | 28.26 | 28.55 | 28.26 | 28.55 | +0.181% | 1,133 | +41.868% |
| 2025-04-29 | 28.29 | 28.50 | 28.29 | 28.50 | +0.491% | 255 | +42.124% |
| 2025-04-28 | 28.36 | 28.36 | 28.36 | 28.36 | +0.085% | 257 | +42.822% |
| 2025-04-25 | 28.10 | 28.34 | 28.10 | 28.34 | +0.743% | 1,506 | +42.943% |
| 2025-04-24 | 28.00 | 28.13 | 28.00 | 28.13 | +1.943% | 4,325 | +44.005% |
| 2025-04-23 | 27.57 | 27.64 | 27.52 | 27.59 | +1.795% | 20,251 | +46.803% |
| 2025-04-22 | 26.81 | 27.11 | 26.81 | 27.11 | +2.456% | 551 | +49.438% |
| 2025-04-21 | 26.22 | 26.46 | 26.22 | 26.46 | -2.293% | 1,437 | +53.107% |
| 2025-04-17 | 27.31 | 27.31 | 27.08 | 27.08 | +0.167% | 1,282 | +49.597% |
| 2025-04-16 | 27.51 | 27.51 | 27.03 | 27.03 | -2.281% | 1,444 | +49.846% |
| 2025-04-15 | 27.78 | 27.78 | 27.64 | 27.67 | 0.000% | 1,051 | +46.428% |