XMAY
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May
stockBATSETF
At CloseOct 2, 2026
37.00USD+0.150%(+0.06)391
37.01Bid37.09Ask0.08SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
37.00USD0.000%(0.00)
XMAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.95 | 37.00 | 36.95 | 37.00 | +0.150% | 391 | 0.000% |
| 2026-10-01 | 36.91 | 36.95 | 36.91 | 36.95 | +0.127% | 690 | +0.150% |
| 2026-09-30 | 36.90 | 36.90 | 36.90 | 36.90 | +0.007% | 186 | +0.277% |
| 2026-09-29 | 36.90 | 36.90 | 36.90 | 36.90 | -0.014% | 35 | +0.284% |
| 2026-09-28 | 36.89 | 36.91 | 36.89 | 36.91 | -0.230% | 171 | +0.270% |
| 2026-09-25 | 36.91 | 36.99 | 36.90 | 36.99 | +0.157% | 421 | +0.040% |
| 2026-09-24 | 36.83 | 36.93 | 36.81 | 36.93 | +0.048% | 1,647 | +0.197% |
| 2026-09-23 | 36.89 | 36.91 | 36.89 | 36.91 | -0.191% | 525 | +0.245% |
| 2026-09-22 | 36.93 | 36.98 | 36.93 | 36.98 | -0.012% | 621 | +0.054% |
| 2026-09-21 | 36.91 | 36.99 | 36.90 | 36.99 | +0.556% | 1,025 | +0.041% |
| 2026-09-18 | 36.75 | 36.78 | 36.72 | 36.78 | +0.001% | 11,338 | +0.598% |
| 2026-09-17 | 36.78 | 36.78 | 36.78 | 36.78 | +0.505% | 12 | +0.598% |
| 2026-09-16 | 36.66 | 36.66 | 36.60 | 36.60 | -0.191% | 133 | +1.106% |
| 2026-09-15 | 36.67 | 36.67 | 36.67 | 36.67 | -0.109% | 12 | +0.913% |
| 2026-09-14 | 36.68 | 36.71 | 36.64 | 36.71 | -0.240% | 7,624 | +0.803% |
| 2026-09-11 | 36.77 | 36.80 | 36.77 | 36.80 | +0.417% | 505 | +0.561% |
| 2026-09-10 | 36.65 | 36.65 | 36.65 | 36.65 | -0.285% | 11 | +0.981% |
| 2026-09-09 | 36.75 | 36.75 | 36.75 | 36.75 | -0.185% | 17 | +0.693% |
| 2026-09-08 | 36.81 | 36.82 | 36.80 | 36.82 | -0.167% | 1,810 | +0.507% |
| 2026-09-04 | 36.88 | 36.88 | 36.88 | 36.88 | -0.190% | 83 | +0.339% |
| 2026-09-03 | 36.89 | 36.95 | 36.89 | 36.95 | +0.435% | 324 | +0.148% |
| 2026-09-02 | 36.74 | 36.79 | 36.74 | 36.79 | +0.272% | 189 | +0.584% |
| 2026-09-01 | 36.69 | 36.69 | 36.69 | 36.69 | -0.271% | 102 | +0.858% |
| 2026-08-31 | 36.76 | 36.79 | 36.72 | 36.79 | -0.001% | 394 | +0.584% |
| 2026-08-28 | 36.79 | 36.79 | 36.79 | 36.79 | -0.054% | 12 | +0.584% |
| 2026-08-27 | 36.81 | 36.81 | 36.81 | 36.81 | +0.249% | 11 | +0.529% |
| 2026-08-26 | 36.69 | 36.72 | 36.69 | 36.72 | +0.011% | 684 | +0.779% |
| 2026-08-25 | 36.71 | 36.71 | 36.71 | 36.71 | +0.135% | 63 | +0.791% |
| 2026-08-24 | 36.66 | 36.66 | 36.66 | 36.66 | -0.068% | 10 | +0.927% |
| 2026-08-21 | 36.66 | 36.73 | 36.66 | 36.69 | +0.161% | 280 | +0.858% |
| 2026-08-20 | 36.63 | 36.63 | 36.63 | 36.63 | -0.228% | 10 | +1.020% |
| 2026-08-19 | 36.68 | 36.72 | 36.68 | 36.72 | +0.114% | 946 | +0.789% |
| 2026-08-18 | 36.69 | 36.69 | 36.65 | 36.67 | -0.159% | 514 | +0.904% |
| 2026-08-17 | 36.73 | 36.73 | 36.73 | 36.73 | -0.118% | 9 | +0.743% |
| 2026-08-14 | 36.74 | 36.77 | 36.74 | 36.77 | +0.001% | 685 | +0.625% |
| 2026-08-13 | 36.77 | 36.77 | 36.77 | 36.77 | +0.168% | 9 | +0.625% |
| 2026-08-12 | 36.72 | 36.72 | 36.71 | 36.71 | +0.126% | 209 | +0.795% |
| 2026-08-11 | 36.67 | 36.67 | 36.67 | 36.67 | -0.068% | 59 | +0.922% |
| 2026-08-10 | 36.69 | 36.69 | 36.69 | 36.69 | -0.037% | 9 | +0.854% |
| 2026-08-07 | 36.71 | 36.71 | 36.71 | 36.71 | +0.194% | 154 | +0.816% |
| 2026-08-06 | 36.63 | 36.63 | 36.63 | 36.63 | -0.072% | 9 | +1.012% |
| 2026-08-05 | 36.65 | 36.66 | 36.65 | 36.66 | +0.028% | 1,439 | +0.939% |
| 2026-08-04 | 36.65 | 36.65 | 36.65 | 36.65 | +0.546% | 8 | +0.967% |
| 2026-08-03 | 36.45 | 36.45 | 36.45 | 36.45 | +0.431% | 20 | +1.518% |
| 2026-07-31 | 36.30 | 36.30 | 36.30 | 36.30 | +0.395% | 7 | +1.956% |
| 2026-07-30 | 36.12 | 36.15 | 36.07 | 36.15 | +0.711% | 650 | +2.358% |
| 2026-07-29 | 35.95 | 35.95 | 35.90 | 35.90 | -0.682% | 1,193 | +3.086% |
| 2026-07-28 | 36.16 | 36.16 | 36.14 | 36.14 | +0.153% | 3,060 | +2.383% |
| 2026-07-27 | 36.06 | 36.09 | 35.99 | 36.09 | +0.133% | 2,301 | +2.539% |
| 2026-07-24 | 36.06 | 36.09 | 36.04 | 36.04 | +0.001% | 3,607 | +2.676% |
| 2026-07-23 | 36.03 | 36.04 | 36.03 | 36.04 | -0.494% | 844 | +2.677% |
| 2026-07-22 | 36.22 | 36.22 | 36.22 | 36.22 | +0.025% | 180 | +2.170% |
| 2026-07-21 | 36.20 | 36.21 | 36.20 | 36.21 | +0.353% | 158 | +2.196% |
| 2026-07-20 | 36.08 | 36.08 | 36.08 | 36.08 | -0.083% | 48 | +2.556% |
| 2026-07-17 | 36.11 | 36.11 | 36.11 | 36.11 | -0.323% | 82 | +2.471% |
| 2026-07-16 | 36.23 | 36.23 | 36.23 | 36.23 | -0.221% | 39 | +2.139% |
| 2026-07-15 | 36.27 | 36.31 | 36.26 | 36.31 | +0.195% | 591 | +1.914% |
| 2026-07-14 | 36.24 | 36.24 | 36.24 | 36.24 | +0.199% | 6 | +2.112% |
| 2026-07-13 | 36.15 | 36.18 | 36.15 | 36.17 | -0.324% | 452 | +2.315% |
| 2026-07-10 | 36.29 | 36.29 | 36.29 | 36.29 | +0.222% | 127 | +1.983% |
| 2026-07-09 | 36.10 | 36.20 | 36.08 | 36.20 | +0.304% | 1,010 | +2.209% |
| 2026-07-08 | 36.08 | 36.10 | 36.04 | 36.10 | -0.080% | 315 | +2.520% |
| 2026-07-07 | 36.15 | 36.15 | 36.07 | 36.12 | -0.187% | 5,235 | +2.438% |
| 2026-07-06 | 36.19 | 36.19 | 36.14 | 36.19 | +0.332% | 320 | +2.247% |
| 2026-07-02 | 36.17 | 36.17 | 35.97 | 36.07 | -0.028% | 2,044 | +2.586% |
| 2026-07-01 | 36.06 | 36.08 | 36.06 | 36.08 | -0.011% | 134 | +2.557% |
| 2026-06-30 | 36.03 | 36.09 | 35.99 | 36.09 | +0.320% | 3,819 | +2.546% |
| 2026-06-29 | 35.87 | 35.97 | 35.87 | 35.97 | +0.449% | 327 | +2.874% |
| 2026-06-26 | 35.82 | 35.82 | 35.81 | 35.81 | +0.004% | 233 | +3.336% |
| 2026-06-25 | 35.88 | 35.88 | 35.81 | 35.81 | +0.050% | 7,960 | +3.341% |
| 2026-06-24 | 35.89 | 35.89 | 35.79 | 35.79 | -0.086% | 1,060 | +3.393% |
| 2026-06-23 | 35.72 | 35.82 | 35.72 | 35.82 | -0.471% | 244 | +3.303% |
| 2026-06-22 | 36.01 | 36.01 | 35.99 | 35.99 | -0.108% | 114 | +2.817% |
| 2026-06-18 | 36.02 | 36.03 | 35.96 | 36.03 | +0.471% | 624 | +2.706% |
| 2026-06-17 | 36.06 | 36.09 | 35.86 | 35.86 | -0.674% | 1,494 | +3.190% |
| 2026-06-16 | 36.10 | 36.10 | 36.10 | 36.10 | -0.042% | 0 | +2.494% |
| 2026-06-15 | 36.15 | 36.16 | 36.12 | 36.12 | +0.696% | 2,274 | +2.451% |
| 2026-06-12 | 35.92 | 35.92 | 35.84 | 35.87 | +0.179% | 2,573 | +3.164% |
| 2026-06-11 | 35.63 | 35.81 | 35.62 | 35.81 | +0.748% | 4,975 | +3.348% |
| 2026-06-10 | 35.82 | 35.82 | 35.54 | 35.54 | -0.630% | 18,104 | +4.122% |
| 2026-06-09 | 35.98 | 35.98 | 35.60 | 35.77 | -0.176% | 4,210 | +3.465% |
| 2026-06-08 | 35.86 | 35.90 | 35.83 | 35.83 | +0.102% | 6,533 | +3.283% |
| 2026-06-05 | 35.98 | 36.03 | 35.79 | 35.79 | -0.917% | 5,102 | +3.389% |
| 2026-06-04 | 36.09 | 36.16 | 36.09 | 36.12 | +0.172% | 3,902 | +2.441% |
| 2026-06-03 | 36.12 | 36.16 | 36.04 | 36.06 | -0.162% | 13,243 | +2.617% |
| 2026-06-02 | 36.17 | 36.17 | 36.12 | 36.12 | -0.041% | 2,688 | +2.450% |
| 2026-06-01 | 36.12 | 36.19 | 36.09 | 36.13 | +0.042% | 14,073 | +2.408% |
| 2026-05-29 | 36.14 | 36.16 | 36.08 | 36.12 | +0.179% | 7,498 | +2.451% |
| 2026-05-28 | 36.01 | 36.09 | 36.01 | 36.05 | +0.222% | 8,517 | +2.634% |
| 2026-05-27 | 35.99 | 36.00 | 35.97 | 35.98 | +0.017% | 6,598 | +2.863% |
| 2026-05-26 | 35.99 | 35.99 | 35.96 | 35.97 | +0.216% | 1,677 | +2.880% |
| 2026-05-22 | 35.90 | 35.95 | 35.89 | 35.89 | +0.087% | 12,379 | +3.102% |
| 2026-05-21 | 35.76 | 35.88 | 35.71 | 35.86 | +0.112% | 11,726 | +3.192% |
| 2026-05-20 | 35.73 | 35.83 | 35.73 | 35.82 | +0.504% | 1,004 | +3.308% |
| 2026-05-19 | 35.73 | 35.75 | 35.63 | 35.64 | -0.294% | 5,684 | +3.828% |
| 2026-05-18 | 35.79 | 35.79 | 35.69 | 35.75 | -0.110% | 9,606 | +3.522% |
| 2026-05-15 | 35.78 | 35.81 | 35.73 | 35.78 | +0.070% | 39,711 | +3.409% |
| 2026-05-14 | 35.76 | 35.76 | 35.76 | 35.76 | +0.014% | 436 | +3.481% |
| 2026-05-13 | 35.76 | 35.80 | 35.71 | 35.76 | +0.028% | 1,757 | +3.495% |
| 2026-05-12 | 35.74 | 35.78 | 35.71 | 35.74 | 0.000% | 5,168 | +3.524% |
| 2026-05-11 | 35.74 | 35.74 | 35.71 | 35.74 | -0.042% | 1,058 | +3.524% |
| 2026-05-08 | 35.74 | 35.76 | 35.74 | 35.76 | +0.042% | 279 | +3.481% |
| 2026-05-07 | 35.74 | 35.74 | 35.74 | 35.74 | 0.000% | 343 | +3.524% |
| 2026-05-06 | 35.74 | 35.74 | 35.74 | 35.74 | +0.028% | 0 | +3.524% |
| 2026-05-05 | 35.73 | 35.73 | 35.73 | 35.73 | +0.014% | 0 | +3.553% |
| 2026-05-04 | 35.68 | 35.73 | 35.68 | 35.73 | +0.109% | 2,110 | +3.568% |
| 2026-05-01 | 35.69 | 35.69 | 35.69 | 35.69 | -0.067% | 585 | +3.681% |
| 2026-04-30 | 35.72 | 35.72 | 35.72 | 35.72 | +0.028% | 0 | +3.611% |
| 2026-04-29 | 35.70 | 35.70 | 35.70 | 35.70 | +0.014% | 0 | +3.640% |
| 2026-04-28 | 35.70 | 35.70 | 35.70 | 35.70 | +0.014% | 12 | +3.655% |
| 2026-04-27 | 35.65 | 35.70 | 35.65 | 35.70 | +0.028% | 363 | +3.669% |
| 2026-04-24 | 35.66 | 35.69 | 35.66 | 35.69 | +0.084% | 18,915 | +3.698% |
| 2026-04-23 | 35.66 | 35.66 | 35.66 | 35.66 | 0.000% | 82 | +3.786% |
| 2026-04-22 | 35.66 | 35.66 | 35.62 | 35.66 | +0.056% | 1,942 | +3.786% |
| 2026-04-21 | 35.63 | 35.63 | 35.63 | 35.63 | +0.067% | 0 | +3.844% |
| 2026-04-20 | 35.61 | 35.65 | 35.61 | 35.61 | -0.109% | 1,199 | +3.914% |
| 2026-04-17 | 35.60 | 35.65 | 35.60 | 35.65 | +0.183% | 100 | +3.800% |
| 2026-04-16 | 35.58 | 35.59 | 35.58 | 35.59 | -0.056% | 100 | +3.990% |
| 2026-04-15 | 35.55 | 35.60 | 35.55 | 35.60 | +0.070% | 1,381 | +3.931% |
| 2026-04-14 | 35.58 | 35.58 | 35.58 | 35.58 | +0.183% | 0 | +4.004% |
| 2026-04-13 | 35.52 | 35.52 | 35.52 | 35.52 | +0.099% | 87 | +4.195% |
| 2026-04-10 | 35.46 | 35.48 | 35.43 | 35.48 | +0.042% | 10,945 | +4.298% |
| 2026-04-09 | 35.38 | 35.47 | 35.38 | 35.47 | +0.198% | 102 | +4.342% |
| 2026-04-08 | 35.39 | 35.40 | 35.36 | 35.40 | +0.805% | 764 | +4.548% |
| 2026-04-07 | 35.13 | 35.13 | 35.11 | 35.11 | -0.176% | 198 | +5.390% |
| 2026-04-06 | 35.17 | 35.17 | 35.17 | 35.17 | +0.317% | 31 | +5.205% |
| 2026-04-02 | 35.06 | 35.06 | 35.06 | 35.06 | -0.072% | 15 | +5.539% |
| 2026-04-01 | 35.06 | 35.09 | 35.06 | 35.09 | +0.376% | 156 | +5.463% |
| 2026-03-31 | 34.84 | 34.96 | 34.84 | 34.96 | +1.038% | 525 | +5.859% |
| 2026-03-30 | 34.60 | 34.60 | 34.60 | 34.60 | -0.014% | 0 | +6.958% |
| 2026-03-27 | 34.70 | 34.70 | 34.60 | 34.60 | -0.635% | 25,985 | +6.943% |
| 2026-03-26 | 34.95 | 34.97 | 34.82 | 34.82 | -0.586% | 754 | +6.264% |
| 2026-03-25 | 35.07 | 35.07 | 35.01 | 35.03 | +0.217% | 583 | +5.641% |
| 2026-03-24 | 34.95 | 34.95 | 34.95 | 34.95 | -0.172% | 0 | +5.870% |
| 2026-03-23 | 35.01 | 35.01 | 35.01 | 35.01 | +0.623% | 57 | +5.688% |
| 2026-03-20 | 34.87 | 34.87 | 34.80 | 34.80 | -0.623% | 100 | +6.346% |
| 2026-03-19 | 34.99 | 35.01 | 34.99 | 35.01 | 0.000% | 209 | +5.684% |
| 2026-03-18 | 35.02 | 35.02 | 35.01 | 35.01 | -0.363% | 644 | +5.684% |
| 2026-03-17 | 35.12 | 35.14 | 35.11 | 35.14 | +0.212% | 557 | +5.300% |
| 2026-03-16 | 35.05 | 35.09 | 35.05 | 35.07 | +0.415% | 2,360 | +5.523% |
| 2026-03-13 | 34.98 | 34.98 | 34.92 | 34.92 | -0.188% | 912 | +5.961% |
| 2026-03-12 | 34.97 | 35.00 | 34.97 | 34.99 | -0.310% | 13,748 | +5.762% |
| 2026-03-11 | 35.05 | 35.10 | 35.05 | 35.10 | +0.014% | 125 | +5.434% |
| 2026-03-10 | 35.12 | 35.14 | 35.09 | 35.09 | -0.011% | 1,132 | +5.448% |
| 2026-03-09 | 34.95 | 35.10 | 34.92 | 35.10 | +0.357% | 3,317 | +5.437% |
| 2026-03-06 | 34.98 | 35.01 | 34.97 | 34.97 | -0.433% | 758 | +5.813% |
| 2026-03-05 | 35.12 | 35.12 | 35.12 | 35.12 | -0.154% | 174 | +5.355% |
| 2026-03-04 | 35.18 | 35.18 | 35.18 | 35.18 | +0.294% | 0 | +5.193% |
| 2026-03-03 | 34.96 | 35.07 | 34.96 | 35.07 | -0.265% | 166 | +5.502% |
| 2026-03-02 | 35.14 | 35.17 | 35.14 | 35.17 | -0.018% | 208 | +5.223% |
| 2026-02-27 | 35.12 | 35.17 | 35.11 | 35.17 | -0.084% | 2,942 | +5.204% |
| 2026-02-26 | 35.20 | 35.20 | 35.20 | 35.20 | -0.058% | 0 | +5.115% |
| 2026-02-25 | 35.16 | 35.22 | 35.16 | 35.22 | +0.209% | 1,230 | +5.054% |
| 2026-02-24 | 35.12 | 35.15 | 35.12 | 35.15 | +0.222% | 923 | +5.274% |
| 2026-02-23 | 35.08 | 35.08 | 35.06 | 35.07 | -0.144% | 15,043 | +5.507% |
| 2026-02-20 | 35.11 | 35.16 | 35.10 | 35.12 | +0.093% | 24,716 | +5.355% |
| 2026-02-19 | 35.05 | 35.09 | 35.04 | 35.09 | -0.036% | 2,047 | +5.453% |
| 2026-02-18 | 35.10 | 35.11 | 35.08 | 35.10 | +0.114% | 1,010 | +5.415% |
| 2026-02-17 | 35.01 | 35.06 | 35.00 | 35.06 | +0.059% | 853 | +5.535% |
| 2026-02-13 | 35.06 | 35.06 | 35.04 | 35.04 | +0.083% | 200 | +5.597% |
| 2026-02-12 | 35.10 | 35.10 | 35.01 | 35.01 | -0.299% | 1,475 | +5.685% |
| 2026-02-11 | 35.10 | 35.12 | 35.10 | 35.12 | +0.014% | 284 | +5.370% |
| 2026-02-10 | 35.11 | 35.11 | 35.11 | 35.11 | -0.028% | 2,605 | +5.384% |
| 2026-02-09 | 35.12 | 35.12 | 35.10 | 35.12 | +0.089% | 425 | +5.354% |
| 2026-02-06 | 35.05 | 35.09 | 35.04 | 35.09 | +0.449% | 4,373 | +5.448% |
| 2026-02-05 | 34.89 | 34.97 | 34.89 | 34.94 | -0.306% | 2,182 | +5.921% |
| 2026-02-04 | 35.04 | 35.04 | 35.01 | 35.04 | -0.001% | 758 | +5.597% |
| 2026-02-03 | 35.01 | 35.04 | 35.01 | 35.04 | -0.129% | 677 | +5.596% |
| 2026-02-02 | 35.10 | 35.10 | 35.08 | 35.09 | +0.128% | 7,343 | +5.460% |
| 2026-01-30 | 35.03 | 35.04 | 35.03 | 35.04 | -0.041% | 198 | +5.594% |
| 2026-01-29 | 35.00 | 35.06 | 35.00 | 35.06 | -0.059% | 2,939 | +5.551% |
| 2026-01-28 | 35.10 | 35.10 | 35.04 | 35.08 | +0.013% | 4,018 | +5.488% |
| 2026-01-27 | 35.07 | 35.07 | 35.07 | 35.07 | +0.054% | 0 | +5.503% |
| 2026-01-26 | 35.06 | 35.06 | 35.06 | 35.06 | +0.081% | 175 | +5.560% |
| 2026-01-23 | 35.05 | 35.05 | 35.03 | 35.03 | +0.014% | 856 | +5.646% |
| 2026-01-22 | 35.04 | 35.04 | 35.02 | 35.02 | +0.135% | 4,800 | +5.660% |
| 2026-01-21 | 34.91 | 34.98 | 34.91 | 34.98 | +0.388% | 514 | +5.803% |
| 2026-01-20 | 34.87 | 34.87 | 34.84 | 34.84 | -0.482% | 13,474 | +6.214% |
| 2026-01-16 | 35.00 | 35.01 | 34.99 | 35.01 | +0.055% | 11,674 | +5.701% |
| 2026-01-15 | 34.98 | 34.99 | 34.98 | 34.99 | +0.088% | 703 | +5.759% |
| 2026-01-14 | 34.93 | 34.96 | 34.93 | 34.96 | -0.083% | 320 | +5.852% |
| 2026-01-13 | 34.99 | 34.99 | 34.99 | 34.99 | -0.060% | 568 | +5.764% |
| 2026-01-12 | 35.01 | 35.01 | 35.01 | 35.01 | +0.001% | 97 | +5.701% |
| 2026-01-09 | 34.96 | 35.01 | 34.96 | 35.01 | +0.157% | 1,703 | +5.701% |
| 2026-01-08 | 34.95 | 34.95 | 34.95 | 34.95 | +0.068% | 669 | +5.867% |
| 2026-01-07 | 34.96 | 34.97 | 34.93 | 34.93 | -0.112% | 35,715 | +5.940% |
| 2026-01-06 | 34.92 | 34.97 | 34.92 | 34.97 | +0.107% | 562 | +5.821% |
| 2026-01-05 | 34.95 | 34.95 | 34.93 | 34.93 | +0.078% | 1,287 | +5.935% |
| 2026-01-02 | 34.89 | 34.90 | 34.89 | 34.90 | +0.077% | 306 | +6.018% |
| 2025-12-31 | 34.88 | 34.88 | 34.87 | 34.88 | -0.109% | 353 | +6.100% |
| 2025-12-30 | 34.92 | 34.92 | 34.92 | 34.92 | +0.047% | 0 | +5.984% |
| 2025-12-29 | 34.90 | 34.90 | 34.90 | 34.90 | -0.037% | 7 | +6.033% |
| 2025-12-26 | 34.89 | 34.92 | 34.89 | 34.91 | +0.063% | 926 | +5.994% |
| 2025-12-24 | 34.89 | 34.89 | 34.89 | 34.89 | +0.061% | 69 | +6.061% |
| 2025-12-23 | 34.87 | 34.87 | 34.87 | 34.87 | +0.043% | 10 | +6.126% |
| 2025-12-22 | 34.85 | 34.85 | 34.85 | 34.85 | +0.183% | 115 | +6.171% |
| 2025-12-19 | 34.77 | 34.79 | 34.77 | 34.79 | +0.236% | 1,356 | +6.366% |
| 2025-12-18 | 34.69 | 34.71 | 34.69 | 34.71 | +0.234% | 183 | +6.616% |
| 2025-12-17 | 34.63 | 34.63 | 34.63 | 34.63 | -0.163% | 61 | +6.865% |
| 2025-12-16 | 34.66 | 34.68 | 34.66 | 34.68 | -0.029% | 331 | +6.691% |
| 2025-12-15 | 34.68 | 34.70 | 34.68 | 34.69 | +0.015% | 361 | +6.660% |
| 2025-12-12 | 34.69 | 34.69 | 34.69 | 34.69 | -0.108% | 0 | +6.676% |
| 2025-12-11 | 34.73 | 34.73 | 34.73 | 34.73 | +0.070% | 65 | +6.560% |
| 2025-12-10 | 34.70 | 34.70 | 34.70 | 34.70 | +0.163% | 75 | +6.635% |
| 2025-12-09 | 34.65 | 34.65 | 34.65 | 34.65 | -0.001% | 0 | +6.809% |
| 2025-12-08 | 34.65 | 34.65 | 34.65 | 34.65 | -0.032% | 8 | +6.807% |
| 2025-12-05 | 34.67 | 34.67 | 34.66 | 34.66 | +0.014% | 190 | +6.773% |
| 2025-12-04 | 34.65 | 34.65 | 34.65 | 34.65 | +0.065% | 0 | +6.788% |
| 2025-12-03 | 34.62 | 34.63 | 34.62 | 34.63 | +0.082% | 462 | +6.857% |
| 2025-12-02 | 34.60 | 34.60 | 34.60 | 34.60 | +0.122% | 100 | +6.945% |
| 2025-12-01 | 34.56 | 34.56 | 34.56 | 34.56 | -0.102% | 90 | +7.075% |
| 2025-11-28 | 34.59 | 34.59 | 34.59 | 34.59 | +0.154% | 57 | +6.966% |
| 2025-11-26 | 34.54 | 34.54 | 34.54 | 34.54 | +0.175% | 8 | +7.130% |
| 2025-11-25 | 34.44 | 34.48 | 34.44 | 34.48 | +0.271% | 148 | +7.318% |
| 2025-11-24 | 34.37 | 34.39 | 34.37 | 34.39 | +0.508% | 227 | +7.609% |
| 2025-11-21 | 34.21 | 34.21 | 34.21 | 34.21 | +0.333% | 192 | +8.156% |
| 2025-11-20 | 34.36 | 34.36 | 34.10 | 34.10 | -0.425% | 6,769 | +8.516% |
| 2025-11-19 | 34.25 | 34.25 | 34.25 | 34.25 | +0.074% | 1,226 | +8.055% |
| 2025-11-18 | 34.24 | 34.24 | 34.22 | 34.22 | -0.175% | 504 | +8.134% |
| 2025-11-17 | 34.34 | 34.34 | 34.28 | 34.28 | -0.299% | 502 | +7.945% |
| 2025-11-14 | 34.35 | 34.40 | 34.35 | 34.38 | +0.074% | 14,956 | +7.622% |
| 2025-11-13 | 34.40 | 34.40 | 34.32 | 34.36 | -0.426% | 3,412 | +7.702% |
| 2025-11-12 | 34.46 | 34.51 | 34.46 | 34.51 | +0.028% | 416 | +7.243% |
| 2025-11-11 | 34.45 | 34.50 | 34.45 | 34.50 | +0.030% | 665 | +7.272% |
| 2025-11-10 | 34.42 | 34.49 | 34.42 | 34.49 | +0.354% | 390 | +7.305% |
| 2025-11-07 | 34.28 | 34.36 | 34.26 | 34.36 | +0.070% | 361 | +7.684% |
| 2025-11-06 | 34.34 | 34.37 | 34.34 | 34.34 | -0.226% | 459 | +7.760% |
| 2025-11-05 | 34.41 | 34.42 | 34.38 | 34.42 | +0.083% | 541 | +7.516% |
| 2025-11-04 | 34.37 | 34.39 | 34.33 | 34.39 | -0.209% | 473 | +7.605% |
| 2025-11-03 | 34.39 | 34.46 | 34.39 | 34.46 | +0.207% | 125 | +7.381% |
| 2025-10-31 | 34.39 | 34.41 | 34.39 | 34.39 | -0.101% | 920 | +7.603% |
| 2025-10-30 | 34.42 | 34.42 | 34.42 | 34.42 | -0.134% | 0 | +7.495% |
| 2025-10-29 | 34.46 | 34.47 | 34.46 | 34.47 | -0.037% | 1,266 | +7.351% |
| 2025-10-28 | 34.48 | 34.48 | 34.36 | 34.48 | -0.062% | 905 | +7.310% |
| 2025-10-27 | 34.47 | 34.51 | 34.47 | 34.51 | +0.135% | 123 | +7.244% |
| 2025-10-24 | 34.46 | 34.46 | 34.46 | 34.46 | +0.185% | 17 | +7.388% |
| 2025-10-23 | 34.38 | 34.40 | 34.38 | 34.40 | +0.278% | 1,063 | +7.587% |
| 2025-10-22 | 34.30 | 34.31 | 34.26 | 34.30 | -0.305% | 1,223 | +7.886% |
| 2025-10-21 | 34.35 | 34.41 | 34.35 | 34.41 | +0.125% | 500 | +7.556% |
| 2025-10-20 | 34.32 | 34.36 | 34.30 | 34.36 | +0.326% | 1,604 | +7.690% |
| 2025-10-17 | 34.15 | 34.25 | 34.13 | 34.25 | +0.290% | 967 | +8.041% |
| 2025-10-16 | 34.25 | 34.25 | 34.15 | 34.15 | -0.217% | 2,530 | +8.355% |
| 2025-10-15 | 34.23 | 34.26 | 34.17 | 34.23 | +0.111% | 1,341 | +8.120% |
| 2025-10-14 | 34.15 | 34.20 | 34.15 | 34.19 | -0.087% | 617 | +8.240% |
| 2025-10-13 | 34.17 | 34.22 | 34.17 | 34.22 | +0.481% | 4,093 | +8.146% |
| 2025-10-10 | 34.30 | 34.30 | 34.05 | 34.05 | -0.679% | 16,433 | +8.666% |
| 2025-10-09 | 34.27 | 34.29 | 34.27 | 34.29 | -0.010% | 195 | +7.929% |
| 2025-10-08 | 34.28 | 34.29 | 34.25 | 34.29 | +0.098% | 11,094 | +7.917% |
| 2025-10-07 | 34.25 | 34.26 | 34.24 | 34.26 | -0.109% | 1,100 | +8.023% |
| 2025-10-06 | 34.27 | 34.29 | 34.27 | 34.29 | +0.069% | 2,013 | +7.906% |
| 2025-10-03 | 34.29 | 34.29 | 34.25 | 34.27 | +0.041% | 7,415 | +7.980% |
| 2025-10-02 | 34.25 | 34.27 | 34.24 | 34.26 | -0.027% | 1,268 | +8.024% |
| 2025-10-01 | 34.23 | 34.27 | 34.23 | 34.27 | +0.088% | 2,560 | +7.996% |
| 2025-09-30 | 34.06 | 34.24 | 34.06 | 34.24 | +0.058% | 10,317 | +8.090% |
| 2025-09-29 | 34.26 | 34.26 | 34.19 | 34.22 | +0.018% | 415 | +8.153% |
| 2025-09-26 | 34.21 | 34.21 | 34.21 | 34.21 | +0.205% | 42 | +8.173% |
| 2025-09-25 | 34.10 | 34.14 | 34.10 | 34.14 | -0.009% | 10,029 | +8.395% |
| 2025-09-24 | 34.12 | 34.14 | 34.11 | 34.14 | -0.009% | 476 | +8.385% |
| 2025-09-23 | 34.18 | 34.18 | 34.15 | 34.15 | -0.167% | 2,795 | +8.375% |
| 2025-09-22 | 34.19 | 34.20 | 34.18 | 34.20 | +0.029% | 1,604 | +8.195% |
| 2025-09-19 | 34.19 | 34.19 | 34.19 | 34.19 | +0.123% | 210 | +8.226% |
| 2025-09-18 | 34.16 | 34.16 | 34.15 | 34.15 | +0.059% | 382 | +8.359% |
| 2025-09-17 | 34.12 | 34.13 | 34.12 | 34.13 | +0.030% | 3,132 | +8.423% |
| 2025-09-16 | 34.12 | 34.12 | 34.11 | 34.12 | -0.030% | 465 | +8.456% |
| 2025-09-15 | 34.14 | 34.14 | 34.13 | 34.13 | +0.040% | 1,963 | +8.423% |
| 2025-09-12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.083% | 3,679 | +8.466% |
| 2025-09-11 | 34.09 | 34.14 | 34.09 | 34.14 | +0.246% | 290 | +8.376% |
| 2025-09-10 | 34.07 | 34.09 | 34.06 | 34.06 | +0.023% | 5,615 | +8.643% |
| 2025-09-09 | 34.05 | 34.05 | 34.00 | 34.05 | +0.057% | 366 | +8.668% |
| 2025-09-08 | 34.03 | 34.03 | 34.03 | 34.03 | +0.162% | 5,067 | +8.730% |
| 2025-09-05 | 34.04 | 34.04 | 33.96 | 33.98 | -0.005% | 7,222 | +8.906% |
| 2025-09-04 | 33.95 | 33.98 | 33.94 | 33.98 | +0.231% | 7,073 | +8.901% |
| 2025-09-03 | 33.86 | 33.90 | 33.85 | 33.90 | +0.121% | 771 | +9.152% |
| 2025-09-02 | 33.80 | 33.86 | 33.80 | 33.86 | -0.171% | 249 | +9.284% |
| 2025-08-29 | 33.92 | 33.92 | 33.92 | 33.92 | -0.128% | 1 | +9.097% |
| 2025-08-28 | 33.94 | 33.96 | 33.94 | 33.96 | +0.091% | 521 | +8.957% |
| 2025-08-27 | 33.91 | 33.93 | 33.89 | 33.93 | +0.119% | 2,252 | +9.056% |
| 2025-08-26 | 33.88 | 33.89 | 33.88 | 33.89 | +0.081% | 2,369 | +9.186% |
| 2025-08-25 | 33.88 | 33.88 | 33.85 | 33.86 | -0.079% | 606 | +9.274% |
| 2025-08-22 | 33.87 | 33.89 | 33.87 | 33.89 | +0.549% | 2,737 | +9.188% |
| 2025-08-21 | 33.72 | 33.72 | 33.69 | 33.71 | -0.145% | 7,348 | +9.788% |
| 2025-08-20 | 33.75 | 33.75 | 33.75 | 33.75 | -0.048% | 7 | +9.629% |
| 2025-08-19 | 33.77 | 33.77 | 33.77 | 33.77 | -0.168% | 66 | +9.577% |
| 2025-08-18 | 33.80 | 33.83 | 33.80 | 33.83 | +0.075% | 2,284 | +9.393% |
| 2025-08-15 | 33.82 | 33.83 | 33.80 | 33.80 | -0.094% | 730 | +9.476% |
| 2025-08-14 | 33.80 | 33.83 | 33.80 | 33.83 | -0.002% | 2,093 | +9.373% |
| 2025-08-13 | 33.81 | 33.83 | 33.81 | 33.83 | +0.147% | 296 | +9.370% |
| 2025-08-12 | 33.78 | 33.78 | 33.78 | 33.78 | +0.273% | 58 | +9.531% |
| 2025-08-11 | 33.74 | 33.74 | 33.69 | 33.69 | -0.052% | 491 | +9.831% |
| 2025-08-08 | 33.71 | 33.71 | 33.71 | 33.71 | +0.243% | 287 | +9.774% |
| 2025-08-07 | 33.59 | 33.63 | 33.59 | 33.63 | -0.036% | 578 | +10.041% |
| 2025-08-06 | 33.63 | 33.64 | 33.63 | 33.64 | +0.252% | 641 | +10.002% |
| 2025-08-05 | 33.53 | 33.58 | 33.53 | 33.56 | -0.130% | 986 | +10.279% |
| 2025-08-04 | 33.57 | 33.60 | 33.57 | 33.60 | +0.427% | 1,651 | +10.135% |
| 2025-08-01 | 33.46 | 33.46 | 33.46 | 33.46 | -0.487% | 19 | +10.606% |
| 2025-07-31 | 33.68 | 33.68 | 33.57 | 33.62 | +0.025% | 3,353 | +10.068% |
| 2025-07-30 | 33.61 | 33.61 | 33.56 | 33.61 | -0.069% | 5,243 | +10.095% |
| 2025-07-29 | 33.63 | 33.63 | 33.63 | 33.63 | -0.059% | 120 | +10.019% |
| 2025-07-28 | 33.61 | 33.65 | 33.61 | 33.65 | +0.044% | 8,619 | +9.954% |
| 2025-07-25 | 33.59 | 33.65 | 33.59 | 33.64 | +0.132% | 3,020 | +10.002% |
| 2025-07-24 | 33.57 | 33.61 | 33.57 | 33.60 | +0.063% | 4,100 | +10.148% |
| 2025-07-23 | 33.51 | 33.60 | 33.51 | 33.57 | +0.225% | 3,649 | +10.217% |
| 2025-07-22 | 33.49 | 33.50 | 33.49 | 33.50 | +0.039% | 463 | +10.465% |
| 2025-07-21 | 33.55 | 33.55 | 33.48 | 33.49 | +0.075% | 2,515 | +10.508% |
| 2025-07-18 | 33.42 | 33.46 | 33.42 | 33.46 | +0.033% | 1,992 | +10.591% |
| 2025-07-17 | 33.45 | 33.45 | 33.45 | 33.45 | +0.166% | 0 | +10.627% |
| 2025-07-16 | 33.32 | 33.39 | 33.32 | 33.39 | +0.044% | 146 | +10.810% |
| 2025-07-15 | 33.39 | 33.39 | 33.38 | 33.38 | -0.120% | 3,489 | +10.859% |
| 2025-07-14 | 33.39 | 33.42 | 33.37 | 33.42 | +0.096% | 10,097 | +10.727% |
| 2025-07-11 | 33.37 | 33.39 | 33.37 | 33.39 | -0.146% | 1,568 | +10.833% |
| 2025-07-10 | 33.36 | 33.45 | 33.36 | 33.44 | +0.111% | 4,257 | +10.672% |
| 2025-07-09 | 33.41 | 33.47 | 33.39 | 33.40 | +0.237% | 352 | +10.795% |
| 2025-07-08 | 33.34 | 33.34 | 33.32 | 33.32 | -0.088% | 312 | +11.057% |
| 2025-07-07 | 33.32 | 33.35 | 33.26 | 33.35 | -0.120% | 14,533 | +10.959% |
| 2025-07-03 | 33.43 | 33.43 | 33.39 | 33.39 | +0.190% | 1,890 | +10.826% |
| 2025-07-02 | 33.34 | 33.34 | 33.33 | 33.33 | +0.117% | 1,117 | +11.037% |
| 2025-07-01 | 33.29 | 33.29 | 33.29 | 33.29 | -0.080% | 88 | +11.167% |
| 2025-06-30 | 33.31 | 33.31 | 33.31 | 33.31 | +0.266% | 101 | +11.079% |
| 2025-06-27 | 33.22 | 33.23 | 33.20 | 33.23 | +0.099% | 2,930 | +11.375% |
| 2025-06-26 | 33.16 | 33.19 | 33.16 | 33.19 | +0.352% | 861 | +11.485% |
| 2025-06-25 | 33.06 | 33.12 | 33.05 | 33.08 | +0.088% | 24,801 | +11.878% |
| 2025-06-24 | 33.07 | 33.07 | 33.03 | 33.05 | +0.452% | 3,011 | +11.976% |
| 2025-06-23 | 32.86 | 32.91 | 32.78 | 32.90 | +0.545% | 1,520 | +12.482% |
| 2025-06-20 | 32.93 | 32.93 | 32.71 | 32.72 | -0.263% | 3,147 | +13.095% |
| 2025-06-18 | 32.90 | 32.90 | 32.79 | 32.81 | +0.114% | 25,246 | +12.798% |
| 2025-06-17 | 32.88 | 32.88 | 32.72 | 32.77 | -0.347% | 13,855 | +12.927% |
| 2025-06-16 | 32.91 | 32.93 | 32.88 | 32.88 | +0.467% | 1,450 | +12.535% |
| 2025-06-13 | 32.81 | 32.81 | 32.72 | 32.73 | -0.476% | 2,417 | +13.060% |
| 2025-06-12 | 32.91 | 33.13 | 32.87 | 32.89 | +0.185% | 3,266 | +12.522% |
| 2025-06-11 | 32.97 | 32.97 | 32.82 | 32.83 | -0.256% | 4,071 | +12.730% |
| 2025-06-10 | 32.84 | 32.91 | 32.78 | 32.91 | +0.279% | 1,951 | +12.442% |
| 2025-06-09 | 32.87 | 32.87 | 32.82 | 32.82 | +0.046% | 2,386 | +12.756% |
| 2025-06-06 | 32.85 | 32.85 | 32.80 | 32.80 | +0.500% | 12,918 | +12.809% |
| 2025-06-05 | 32.72 | 32.80 | 32.58 | 32.64 | -0.254% | 10,847 | +13.373% |
| 2025-06-04 | 32.76 | 32.77 | 32.72 | 32.72 | +0.048% | 1,775 | +13.085% |
| 2025-06-03 | 32.70 | 32.74 | 32.69 | 32.71 | +0.281% | 13,602 | +13.139% |
| 2025-06-02 | 32.57 | 32.65 | 32.56 | 32.62 | +0.048% | 27,816 | +13.457% |
| 2025-05-30 | 32.51 | 32.62 | 32.37 | 32.60 | +0.154% | 30,972 | +13.512% |
| 2025-05-29 | 32.51 | 32.60 | 32.49 | 32.55 | +0.092% | 21,980 | +13.687% |
| 2025-05-28 | 32.55 | 32.57 | 32.52 | 32.52 | -0.215% | 4,757 | +13.791% |
| 2025-05-27 | 32.41 | 32.59 | 32.41 | 32.59 | +0.968% | 4,157 | +13.546% |
| 2025-05-23 | 32.15 | 32.34 | 32.15 | 32.28 | -0.285% | 11,380 | +14.645% |
| 2025-05-22 | 32.43 | 32.73 | 32.36 | 32.37 | -0.023% | 13,094 | +14.318% |
| 2025-05-21 | 32.52 | 32.81 | 32.34 | 32.38 | -0.624% | 18,949 | +14.291% |
| 2025-05-20 | 32.61 | 32.64 | 32.53 | 32.58 | -0.146% | 20,543 | +13.578% |
| 2025-05-19 | 32.52 | 32.65 | 32.52 | 32.63 | +0.012% | 22,604 | +13.412% |
| 2025-05-16 | 32.63 | 32.67 | 32.58 | 32.62 | +0.071% | 43,045 | +13.425% |
| 2025-05-15 | 32.61 | 32.61 | 32.59 | 32.60 | -0.009% | 1,947 | +13.506% |
| 2025-05-14 | 32.65 | 32.65 | 32.58 | 32.60 | +0.050% | 17,784 | +13.495% |
| 2025-05-13 | 32.54 | 32.60 | 32.54 | 32.59 | +0.077% | 1,110 | +13.552% |
| 2025-05-12 | 32.57 | 32.57 | 32.56 | 32.56 | +1.040% | 326 | +13.639% |
| 2025-05-09 | 32.23 | 32.23 | 32.23 | 32.23 | +0.052% | 15 | +14.821% |
| 2025-05-08 | 32.26 | 32.28 | 32.21 | 32.21 | +0.509% | 2,082 | +14.880% |
| 2025-05-07 | 31.93 | 32.05 | 31.93 | 32.05 | +0.245% | 1,441 | +15.465% |
| 2025-05-06 | 31.88 | 32.02 | 31.88 | 31.97 | -0.371% | 2,576 | +15.748% |
| 2025-05-05 | 32.11 | 32.17 | 32.09 | 32.09 | -0.187% | 2,649 | +15.319% |
| 2025-05-02 | 32.15 | 32.15 | 32.15 | 32.15 | +0.893% | 0 | +15.103% |
| 2025-05-01 | 31.97 | 31.99 | 31.86 | 31.86 | +0.414% | 1,275 | +16.131% |
| 2025-04-30 | 31.30 | 31.73 | 31.30 | 31.73 | +0.157% | 141 | +16.611% |
| 2025-04-29 | 31.54 | 31.68 | 31.48 | 31.68 | +0.385% | 2,245 | +16.794% |
| 2025-04-28 | 31.43 | 31.56 | 31.43 | 31.56 | +0.141% | 168 | +17.243% |
| 2025-04-25 | 31.26 | 31.52 | 31.26 | 31.52 | +0.524% | 279 | +17.408% |
| 2025-04-24 | 31.00 | 31.35 | 31.00 | 31.35 | +1.362% | 4,102 | +18.023% |
| 2025-04-23 | 30.87 | 30.96 | 30.87 | 30.93 | +1.216% | 331 | +19.631% |
| 2025-04-22 | 30.36 | 30.56 | 30.36 | 30.56 | +1.531% | 3,352 | +21.086% |
| 2025-04-21 | 30.18 | 30.19 | 29.89 | 30.10 | -1.552% | 2,710 | +22.940% |
| 2025-04-17 | 30.70 | 30.70 | 30.57 | 30.57 | +0.093% | 3,212 | +21.031% |
| 2025-04-16 | 30.50 | 30.57 | 30.50 | 30.55 | -1.632% | 3,379 | +21.144% |
| 2025-04-15 | 31.14 | 31.21 | 31.05 | 31.05 | -0.175% | 378 | +19.167% |
| 2025-04-14 | 31.17 | 31.17 | 31.11 | 31.11 | 0.000% | 2,222 | +18.958% |