FTHI
First Trust Exchange-Traded Fund VI First Trust BuyWrite Income ETF
stockNASDAQETF
At CloseOct 2, 2026 3:58:31 PM EDT
23.75USD+0.657%(+0.15)411,275
FTHI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.83 | 23.85 | 23.68 | 23.77 | +0.720% | 411,275 | 0.000% |
| 2026-10-01 | 23.64 | 23.64 | 23.45 | 23.60 | +0.042% | 531,258 | +0.720% |
| 2026-09-30 | 23.76 | 23.86 | 23.55 | 23.59 | -0.296% | 726,442 | +0.763% |
| 2026-09-29 | 23.73 | 23.73 | 23.61 | 23.66 | -0.127% | 552,805 | +0.465% |
| 2026-09-28 | 23.72 | 23.75 | 23.63 | 23.69 | -0.211% | 584,611 | +0.338% |
| 2026-09-25 | 23.71 | 23.75 | 23.63 | 23.74 | +0.423% | 708,927 | +0.126% |
| 2026-09-24 | 23.63 | 23.68 | 23.50 | 23.64 | -0.797% | 652,045 | +0.550% |
| 2026-09-23 | 23.93 | 23.93 | 23.80 | 23.83 | -0.376% | 463,846 | -0.252% |
| 2026-09-22 | 23.97 | 24.23 | 23.92 | 23.92 | -0.209% | 892,304 | -0.627% |
| 2026-09-21 | 23.99 | 23.99 | 23.87 | 23.97 | +0.503% | 575,400 | -0.834% |
| 2026-09-18 | 23.89 | 23.89 | 23.77 | 23.85 | 0.000% | 504,977 | -0.335% |
| 2026-09-17 | 23.81 | 23.85 | 23.75 | 23.85 | +0.846% | 597,575 | -0.335% |
| 2026-09-16 | 23.76 | 23.79 | 23.50 | 23.65 | -0.084% | 690,506 | +0.507% |
| 2026-09-15 | 23.74 | 23.74 | 23.62 | 23.67 | -0.211% | 658,573 | +0.422% |
| 2026-09-14 | 23.81 | 23.86 | 23.68 | 23.72 | -0.795% | 673,223 | +0.211% |
| 2026-09-11 | 23.82 | 23.94 | 23.82 | 23.91 | +0.929% | 1,509,317 | -0.586% |
| 2026-09-10 | 23.69 | 23.75 | 23.66 | 23.69 | -0.629% | 2,512,451 | +0.338% |
| 2026-09-09 | 23.91 | 23.91 | 23.80 | 23.84 | -0.376% | 400,819 | -0.294% |
| 2026-09-08 | 23.99 | 23.99 | 23.90 | 23.93 | -0.333% | 473,291 | -0.669% |
| 2026-09-04 | 24.07 | 24.07 | 23.98 | 24.01 | -0.332% | 490,303 | -1.000% |
| 2026-09-03 | 23.95 | 24.09 | 23.86 | 24.09 | +0.922% | 464,271 | -1.328% |
| 2026-09-02 | 23.77 | 23.88 | 23.71 | 23.87 | +0.675% | 348,725 | -0.419% |
| 2026-09-01 | 23.75 | 23.75 | 23.64 | 23.71 | -0.336% | 985,904 | +0.253% |
| 2026-08-31 | 23.86 | 23.86 | 23.72 | 23.79 | -0.210% | 546,187 | -0.084% |
| 2026-08-28 | 24.02 | 24.02 | 23.80 | 23.84 | -0.459% | 674,796 | -0.294% |
| 2026-08-27 | 23.98 | 24.00 | 23.87 | 23.95 | +0.167% | 606,298 | -0.752% |
| 2026-08-26 | 23.85 | 23.93 | 23.80 | 23.91 | +0.294% | 376,110 | -0.586% |
| 2026-08-25 | 23.82 | 23.90 | 23.78 | 23.84 | +0.252% | 391,154 | -0.294% |
| 2026-08-24 | 23.82 | 23.82 | 23.70 | 23.78 | -0.168% | 749,172 | -0.042% |
| 2026-08-21 | 23.94 | 23.94 | 23.79 | 23.82 | -0.460% | 1,453,527 | -0.210% |
| 2026-08-20 | 24.05 | 24.08 | 23.92 | 23.93 | -0.705% | 618,747 | -0.669% |
| 2026-08-19 | 24.25 | 24.29 | 24.04 | 24.10 | -0.516% | 573,784 | -1.369% |
| 2026-08-18 | 24.34 | 24.34 | 24.19 | 24.23 | -0.513% | 529,710 | -1.878% |
| 2026-08-17 | 24.34 | 24.39 | 24.29 | 24.35 | +0.082% | 408,428 | -2.382% |
| 2026-08-14 | 24.22 | 24.34 | 24.22 | 24.33 | +0.247% | 385,961 | -2.302% |
| 2026-08-13 | 24.30 | 24.36 | 24.25 | 24.27 | 0.000% | 387,313 | -2.060% |
| 2026-08-12 | 24.03 | 24.27 | 24.03 | 24.27 | +1.294% | 413,874 | -2.060% |
| 2026-08-11 | 23.96 | 24.02 | 23.93 | 23.96 | 0.000% | 343,971 | -0.793% |
| 2026-08-10 | 23.92 | 24.02 | 23.92 | 23.96 | 0.000% | 466,693 | -0.793% |
| 2026-08-07 | 23.92 | 23.96 | 23.83 | 23.96 | +0.335% | 412,599 | -0.793% |
| 2026-08-06 | 24.07 | 24.07 | 23.86 | 23.88 | -0.541% | 474,321 | -0.461% |
| 2026-08-05 | 24.03 | 24.12 | 24.00 | 24.01 | -0.042% | 531,759 | -1.000% |
| 2026-08-04 | 23.90 | 24.06 | 23.90 | 24.02 | +0.755% | 722,336 | -1.041% |
| 2026-08-03 | 23.64 | 23.86 | 23.58 | 23.84 | +0.846% | 647,172 | -0.294% |
| 2026-07-31 | 23.70 | 23.76 | 23.43 | 23.64 | +0.085% | 611,673 | +0.550% |
| 2026-07-30 | 23.51 | 23.64 | 23.45 | 23.62 | +1.723% | 758,777 | +0.635% |
| 2026-07-29 | 23.71 | 23.71 | 23.20 | 23.22 | -1.443% | 642,971 | +2.369% |
| 2026-07-28 | 23.64 | 23.64 | 23.42 | 23.56 | -0.381% | 750,415 | +0.891% |
| 2026-07-27 | 23.81 | 23.90 | 23.52 | 23.65 | -0.169% | 856,553 | +0.507% |
| 2026-07-24 | 23.70 | 23.84 | 23.65 | 23.69 | -0.084% | 1,864,487 | +0.338% |
| 2026-07-23 | 23.62 | 23.77 | 23.61 | 23.71 | -0.545% | 2,730,155 | +0.253% |
| 2026-07-22 | 23.86 | 23.89 | 23.78 | 23.84 | +0.126% | 579,243 | -0.294% |
| 2026-07-21 | 23.70 | 23.81 | 23.63 | 23.81 | +0.422% | 659,551 | -0.168% |
| 2026-07-20 | 23.91 | 23.92 | 23.70 | 23.71 | -0.294% | 553,509 | +0.253% |
| 2026-07-17 | 23.72 | 23.84 | 23.59 | 23.78 | -0.168% | 945,759 | -0.042% |
| 2026-07-16 | 23.99 | 23.99 | 23.77 | 23.82 | -0.501% | 806,111 | -0.210% |
| 2026-07-15 | 23.94 | 23.99 | 23.80 | 23.94 | +0.209% | 1,171,456 | -0.710% |
| 2026-07-14 | 23.84 | 23.97 | 23.79 | 23.89 | +0.294% | 527,938 | -0.502% |
| 2026-07-13 | 23.93 | 23.96 | 23.79 | 23.82 | -0.460% | 389,386 | -0.210% |
| 2026-07-10 | 23.99 | 23.99 | 23.82 | 23.93 | +0.084% | 641,708 | -0.669% |
| 2026-07-09 | 24.11 | 24.11 | 23.84 | 23.91 | +0.210% | 454,747 | -0.586% |
| 2026-07-08 | 23.79 | 23.88 | 23.71 | 23.86 | +0.336% | 754,273 | -0.377% |
| 2026-07-07 | 23.82 | 23.90 | 23.71 | 23.78 | -0.377% | 1,043,144 | -0.042% |
| 2026-07-06 | 23.77 | 23.91 | 23.72 | 23.87 | +0.675% | 820,002 | -0.419% |
| 2026-07-02 | 23.76 | 23.84 | 23.58 | 23.71 | 0.000% | 806,414 | +0.253% |
| 2026-07-01 | 23.80 | 23.84 | 23.62 | 23.71 | -0.587% | 629,643 | +0.253% |
| 2026-06-30 | 23.71 | 23.86 | 23.68 | 23.85 | +0.718% | 520,026 | -0.335% |
| 2026-06-29 | 23.61 | 23.69 | 23.48 | 23.68 | +0.981% | 776,303 | +0.380% |
| 2026-06-26 | 23.54 | 23.54 | 23.37 | 23.45 | -0.509% | 536,540 | +1.365% |
| 2026-06-25 | 23.66 | 23.74 | 23.51 | 23.57 | -0.966% | 1,124,492 | +0.849% |
| 2026-06-24 | 23.91 | 23.93 | 23.72 | 23.80 | -0.293% | 765,999 | -0.126% |
| 2026-06-23 | 23.92 | 23.98 | 23.75 | 23.87 | -0.707% | 531,209 | -0.419% |
| 2026-06-22 | 24.05 | 24.09 | 23.99 | 24.04 | +0.250% | 1,025,422 | -1.123% |
| 2026-06-18 | 24.04 | 24.07 | 23.93 | 23.98 | +0.251% | 676,803 | -0.876% |
| 2026-06-17 | 23.94 | 24.09 | 23.85 | 23.92 | -0.042% | 1,147,666 | -0.627% |
| 2026-06-16 | 23.97 | 24.00 | 23.91 | 23.93 | +0.084% | 600,602 | -0.669% |
| 2026-06-15 | 23.99 | 24.06 | 23.88 | 23.91 | +0.589% | 1,021,452 | -0.586% |
| 2026-06-12 | 23.67 | 23.80 | 23.63 | 23.77 | +0.550% | 566,428 | 0.000% |
| 2026-06-11 | 23.50 | 23.70 | 23.36 | 23.64 | +1.329% | 1,388,752 | +0.550% |
| 2026-06-10 | 23.60 | 23.61 | 23.32 | 23.33 | -0.892% | 764,410 | +1.886% |
| 2026-06-09 | 23.80 | 23.80 | 23.20 | 23.54 | -0.381% | 1,037,924 | +0.977% |
| 2026-06-08 | 23.72 | 23.77 | 23.60 | 23.63 | -0.085% | 512,243 | +0.592% |
| 2026-06-05 | 23.93 | 23.94 | 23.59 | 23.65 | -1.376% | 746,907 | +0.507% |
| 2026-06-04 | 23.88 | 23.98 | 23.84 | 23.98 | +0.545% | 358,402 | -0.876% |
| 2026-06-03 | 23.86 | 23.93 | 23.78 | 23.85 | -0.167% | 636,569 | -0.335% |
| 2026-06-02 | 23.77 | 23.89 | 23.77 | 23.89 | +0.674% | 529,512 | -0.502% |
| 2026-06-01 | 23.68 | 23.77 | 23.62 | 23.73 | -0.336% | 614,671 | +0.169% |
| 2026-05-29 | 23.84 | 23.85 | 23.75 | 23.81 | 0.000% | 576,861 | -0.168% |
| 2026-05-28 | 23.87 | 23.87 | 23.76 | 23.81 | -0.084% | 579,843 | -0.168% |
| 2026-05-27 | 23.91 | 23.91 | 23.81 | 23.83 | -0.251% | 604,497 | -0.252% |
| 2026-05-26 | 23.93 | 23.93 | 23.85 | 23.89 | +0.042% | 503,296 | -0.502% |
| 2026-05-22 | 23.85 | 23.91 | 23.81 | 23.88 | +0.294% | 522,931 | -0.461% |
| 2026-05-21 | 23.74 | 23.82 | 23.70 | 23.81 | -0.501% | 723,113 | -0.168% |
| 2026-05-20 | 23.88 | 23.98 | 23.83 | 23.93 | +0.504% | 507,269 | -0.669% |
| 2026-05-19 | 23.81 | 23.86 | 23.73 | 23.81 | -0.210% | 503,541 | -0.168% |
| 2026-05-18 | 23.89 | 23.95 | 23.77 | 23.86 | -0.084% | 485,479 | -0.377% |
| 2026-05-15 | 23.87 | 23.98 | 23.80 | 23.88 | -0.583% | 942,915 | -0.461% |
| 2026-05-14 | 23.96 | 24.02 | 23.91 | 24.02 | +0.713% | 584,038 | -1.041% |
| 2026-05-13 | 23.79 | 23.86 | 23.77 | 23.85 | +0.379% | 561,169 | -0.335% |
| 2026-05-12 | 23.72 | 23.78 | 23.63 | 23.76 | +0.169% | 639,871 | +0.042% |
| 2026-05-11 | 23.75 | 23.75 | 23.66 | 23.72 | 0.000% | 502,062 | +0.211% |
| 2026-05-08 | 23.79 | 23.82 | 23.70 | 23.72 | -0.042% | 416,657 | +0.211% |
| 2026-05-07 | 23.89 | 23.91 | 23.69 | 23.73 | -0.461% | 1,146,073 | +0.169% |
| 2026-05-06 | 23.84 | 23.86 | 23.77 | 23.84 | +0.421% | 593,306 | -0.294% |
| 2026-05-05 | 23.70 | 23.78 | 23.67 | 23.74 | +0.551% | 335,702 | +0.126% |
| 2026-05-04 | 23.69 | 23.69 | 23.54 | 23.61 | -0.380% | 312,449 | +0.678% |
| 2026-05-01 | 23.78 | 23.80 | 23.70 | 23.70 | +0.042% | 475,079 | +0.295% |
| 2026-04-30 | 23.61 | 23.72 | 23.50 | 23.69 | +0.937% | 994,341 | +0.338% |
| 2026-04-29 | 23.57 | 23.57 | 23.41 | 23.47 | -0.424% | 1,292,319 | +1.278% |
| 2026-04-28 | 23.68 | 23.69 | 23.51 | 23.57 | -0.212% | 426,215 | +0.849% |
| 2026-04-27 | 23.61 | 23.62 | 23.56 | 23.62 | +0.042% | 698,761 | +0.635% |
| 2026-04-24 | 23.70 | 23.70 | 23.52 | 23.61 | +0.170% | 1,800,296 | +0.678% |
| 2026-04-23 | 23.43 | 23.63 | 23.43 | 23.57 | +0.170% | 3,943,425 | +0.849% |
| 2026-04-22 | 23.56 | 23.56 | 23.48 | 23.53 | +0.341% | 575,070 | +1.020% |
| 2026-04-21 | 23.74 | 23.74 | 23.43 | 23.45 | -1.346% | 491,500 | +1.365% |
| 2026-04-20 | 23.74 | 23.79 | 23.70 | 23.77 | +0.126% | 522,219 | 0.000% |
| 2026-04-17 | 23.70 | 23.78 | 23.64 | 23.74 | +0.466% | 398,498 | +0.126% |
| 2026-04-16 | 23.72 | 23.72 | 23.55 | 23.63 | 0.000% | 571,257 | +0.592% |
| 2026-04-15 | 23.68 | 23.68 | 23.57 | 23.63 | -0.085% | 397,545 | +0.592% |
| 2026-04-14 | 23.70 | 23.70 | 23.62 | 23.65 | -0.084% | 630,647 | +0.507% |
| 2026-04-13 | 23.68 | 23.68 | 23.59 | 23.67 | +0.042% | 398,659 | +0.422% |
| 2026-04-10 | 23.74 | 23.74 | 23.64 | 23.66 | -0.127% | 450,359 | +0.465% |
| 2026-04-09 | 23.48 | 23.72 | 23.48 | 23.69 | +0.552% | 854,010 | +0.338% |
| 2026-04-08 | 23.59 | 23.59 | 23.41 | 23.56 | +1.815% | 805,922 | +0.891% |
| 2026-04-07 | 23.16 | 23.17 | 22.98 | 23.14 | -0.129% | 1,696,134 | +2.723% |
| 2026-04-06 | 23.25 | 23.25 | 23.06 | 23.17 | +0.216% | 742,209 | +2.590% |
| 2026-04-02 | 22.89 | 23.14 | 22.85 | 23.12 | +0.173% | 417,779 | +2.811% |
| 2026-04-01 | 23.08 | 23.16 | 23.05 | 23.08 | +0.566% | 558,312 | +2.990% |
| 2026-03-31 | 22.69 | 22.96 | 22.61 | 22.95 | +2.227% | 613,588 | +3.573% |
| 2026-03-30 | 22.72 | 22.72 | 22.37 | 22.45 | -0.311% | 445,062 | +5.880% |
| 2026-03-27 | 22.72 | 22.75 | 22.48 | 22.52 | -1.011% | 327,933 | +5.551% |
| 2026-03-26 | 22.93 | 22.96 | 22.73 | 22.75 | -1.855% | 444,915 | +4.484% |
| 2026-03-25 | 23.21 | 23.23 | 23.12 | 23.18 | +0.520% | 456,570 | +2.545% |
| 2026-03-24 | 22.94 | 23.14 | 22.88 | 23.06 | +0.523% | 582,785 | +3.079% |
| 2026-03-23 | 23.01 | 23.12 | 22.93 | 22.94 | +1.013% | 486,307 | +3.618% |
| 2026-03-20 | 23.05 | 23.05 | 22.63 | 22.71 | -1.304% | 625,193 | +4.668% |
| 2026-03-19 | 22.93 | 23.09 | 22.84 | 23.01 | -0.087% | 621,231 | +3.303% |
| 2026-03-18 | 23.32 | 23.32 | 23.02 | 23.03 | -1.159% | 464,877 | +3.213% |
| 2026-03-17 | 23.40 | 23.40 | 23.29 | 23.30 | +0.129% | 493,457 | +2.017% |
| 2026-03-16 | 23.18 | 23.34 | 23.18 | 23.27 | +1.042% | 418,502 | +2.149% |
| 2026-03-13 | 23.30 | 23.34 | 23.00 | 23.03 | -0.561% | 525,614 | +3.213% |
| 2026-03-12 | 23.34 | 23.34 | 23.11 | 23.16 | -0.899% | 394,501 | +2.634% |
| 2026-03-11 | 23.47 | 23.47 | 23.27 | 23.37 | -0.213% | 260,728 | +1.712% |
| 2026-03-10 | 23.45 | 23.62 | 23.34 | 23.42 | +0.128% | 410,211 | +1.494% |
| 2026-03-09 | 22.95 | 23.43 | 22.85 | 23.39 | +0.906% | 633,263 | +1.625% |
| 2026-03-06 | 23.31 | 23.31 | 23.08 | 23.18 | -1.320% | 456,456 | +2.545% |
| 2026-03-05 | 23.67 | 23.67 | 23.29 | 23.49 | -0.719% | 747,742 | +1.192% |
| 2026-03-04 | 23.61 | 23.73 | 23.52 | 23.66 | +0.638% | 605,429 | +0.465% |
| 2026-03-03 | 23.37 | 23.57 | 23.10 | 23.51 | -0.885% | 721,409 | +1.106% |
| 2026-03-02 | 23.50 | 23.78 | 23.42 | 23.72 | +0.211% | 588,806 | +0.211% |
| 2026-02-27 | 23.67 | 23.70 | 23.57 | 23.67 | -0.671% | 676,071 | +0.422% |
| 2026-02-26 | 23.95 | 23.95 | 23.65 | 23.83 | -0.418% | 484,976 | -0.252% |
| 2026-02-25 | 23.86 | 23.95 | 23.82 | 23.93 | +0.758% | 783,815 | -0.669% |
| 2026-02-24 | 23.60 | 23.77 | 23.49 | 23.75 | +0.721% | 902,074 | +0.084% |
| 2026-02-23 | 23.74 | 23.82 | 23.50 | 23.58 | -1.215% | 1,879,119 | +0.806% |
| 2026-02-20 | 23.67 | 23.87 | 23.64 | 23.87 | 0.000% | 715,917 | -0.419% |
| 2026-02-19 | 23.87 | 23.89 | 23.77 | 23.87 | -0.167% | 592,437 | -0.419% |
| 2026-02-18 | 23.94 | 24.01 | 23.83 | 23.91 | +0.336% | 782,907 | -0.586% |
| 2026-02-17 | 23.73 | 23.88 | 23.57 | 23.83 | +0.421% | 545,507 | -0.252% |
| 2026-02-13 | 23.79 | 23.85 | 23.59 | 23.73 | +0.127% | 495,628 | +0.169% |
| 2026-02-12 | 24.15 | 24.15 | 23.67 | 23.70 | -1.373% | 411,956 | +0.295% |
| 2026-02-11 | 24.11 | 24.16 | 23.94 | 24.03 | 0.000% | 510,435 | -1.082% |
| 2026-02-10 | 24.18 | 24.18 | 24.02 | 24.03 | -0.332% | 537,319 | -1.082% |
| 2026-02-09 | 23.98 | 24.16 | 23.92 | 24.11 | +0.626% | 377,845 | -1.410% |
| 2026-02-06 | 23.67 | 23.99 | 23.61 | 23.96 | +2.262% | 854,618 | -0.793% |
| 2026-02-05 | 23.54 | 23.59 | 23.35 | 23.43 | -0.678% | 653,346 | +1.451% |
| 2026-02-04 | 23.85 | 23.88 | 23.45 | 23.59 | -0.882% | 1,075,244 | +0.763% |
| 2026-02-03 | 24.05 | 24.05 | 23.63 | 23.80 | -0.460% | 926,670 | -0.126% |
| 2026-02-02 | 23.71 | 23.94 | 23.71 | 23.91 | +0.674% | 951,930 | -0.586% |
| 2026-01-30 | 23.86 | 23.88 | 23.64 | 23.75 | -0.503% | 544,608 | +0.084% |
| 2026-01-29 | 23.94 | 24.02 | 23.57 | 23.87 | -0.251% | 814,267 | -0.419% |
| 2026-01-28 | 24.05 | 24.05 | 23.86 | 23.93 | -0.209% | 595,306 | -0.669% |
| 2026-01-27 | 23.94 | 24.00 | 23.88 | 23.98 | +0.419% | 533,843 | -0.876% |
| 2026-01-26 | 23.83 | 23.91 | 23.80 | 23.88 | +0.547% | 604,650 | -0.461% |
| 2026-01-23 | 23.77 | 23.80 | 23.71 | 23.75 | +0.084% | 2,436,354 | +0.084% |
| 2026-01-22 | 23.66 | 23.75 | 23.65 | 23.73 | +0.551% | 641,853 | +0.169% |
| 2026-01-21 | 23.51 | 23.68 | 23.39 | 23.60 | -0.042% | 707,422 | +0.720% |
| 2026-01-20 | 23.70 | 23.80 | 23.59 | 23.61 | -1.461% | 902,901 | +0.678% |
| 2026-01-16 | 23.95 | 24.01 | 23.88 | 23.96 | +0.084% | 538,806 | -0.793% |
| 2026-01-15 | 23.88 | 24.00 | 23.88 | 23.94 | +0.504% | 481,828 | -0.710% |
| 2026-01-14 | 23.89 | 23.89 | 23.70 | 23.82 | -0.418% | 610,035 | -0.210% |
| 2026-01-13 | 23.97 | 24.00 | 23.86 | 23.92 | -0.333% | 881,863 | -0.627% |
| 2026-01-12 | 23.92 | 24.02 | 23.86 | 24.00 | +0.209% | 701,332 | -0.958% |
| 2026-01-09 | 23.98 | 23.98 | 23.88 | 23.95 | +0.419% | 1,118,574 | -0.752% |
| 2026-01-08 | 23.96 | 23.96 | 23.81 | 23.85 | -0.251% | 816,485 | -0.335% |
| 2026-01-07 | 23.95 | 23.96 | 23.87 | 23.91 | +0.084% | 737,732 | -0.586% |
| 2026-01-06 | 23.87 | 23.92 | 23.85 | 23.89 | +0.042% | 1,642,657 | -0.502% |
| 2026-01-05 | 23.86 | 23.90 | 23.82 | 23.88 | +0.547% | 426,957 | -0.461% |
| 2026-01-02 | 23.77 | 23.83 | 23.66 | 23.75 | +0.550% | 306,250 | +0.084% |
| 2025-12-31 | 23.75 | 23.76 | 23.61 | 23.62 | -0.422% | 381,659 | +0.635% |
| 2025-12-30 | 23.78 | 23.82 | 23.71 | 23.72 | -0.084% | 836,682 | +0.211% |
| 2025-12-29 | 23.78 | 23.78 | 23.71 | 23.74 | -0.336% | 531,746 | +0.126% |
| 2025-12-26 | 23.84 | 23.84 | 23.80 | 23.82 | -0.042% | 301,245 | -0.210% |
| 2025-12-24 | 23.81 | 23.84 | 23.77 | 23.83 | +0.168% | 170,379 | -0.252% |
| 2025-12-23 | 23.68 | 23.80 | 23.68 | 23.79 | +0.337% | 402,021 | -0.084% |
| 2025-12-22 | 23.68 | 23.71 | 23.64 | 23.71 | +0.466% | 619,086 | +0.253% |
| 2025-12-19 | 23.52 | 23.60 | 23.48 | 23.60 | +0.769% | 468,278 | +0.720% |
| 2025-12-18 | 23.47 | 23.50 | 23.36 | 23.42 | +0.688% | 767,167 | +1.494% |
| 2025-12-17 | 23.57 | 23.57 | 23.25 | 23.26 | -1.105% | 513,308 | +2.193% |
| 2025-12-16 | 23.51 | 23.54 | 23.41 | 23.52 | -0.042% | 350,554 | +1.063% |
| 2025-12-15 | 23.69 | 23.69 | 23.49 | 23.53 | -0.085% | 841,596 | +1.020% |
| 2025-12-12 | 23.69 | 23.69 | 23.45 | 23.55 | -1.258% | 288,686 | +0.934% |
| 2025-12-11 | 23.77 | 23.86 | 23.67 | 23.85 | +0.337% | 295,269 | -0.335% |
| 2025-12-10 | 23.70 | 23.79 | 23.64 | 23.77 | +0.253% | 359,041 | 0.000% |
| 2025-12-09 | 23.67 | 23.74 | 23.66 | 23.71 | 0.000% | 455,786 | +0.253% |
| 2025-12-08 | 23.75 | 23.75 | 23.66 | 23.71 | -0.042% | 341,084 | +0.253% |
| 2025-12-05 | 23.78 | 24.03 | 23.68 | 23.72 | -0.084% | 399,460 | +0.211% |
| 2025-12-04 | 23.87 | 23.87 | 23.64 | 23.74 | +0.169% | 525,005 | +0.126% |
| 2025-12-03 | 23.67 | 23.72 | 23.62 | 23.70 | 0.000% | 601,380 | +0.295% |
| 2025-12-02 | 23.73 | 23.74 | 23.63 | 23.70 | +0.254% | 987,920 | +0.295% |
| 2025-12-01 | 23.58 | 23.68 | 23.57 | 23.64 | -0.337% | 2,751,692 | +0.550% |
| 2025-11-28 | 23.73 | 23.75 | 23.63 | 23.72 | +0.296% | 639,718 | +0.211% |
| 2025-11-26 | 23.60 | 23.69 | 23.56 | 23.65 | +0.638% | 385,799 | +0.507% |
| 2025-11-25 | 23.39 | 23.53 | 23.26 | 23.50 | +0.642% | 450,350 | +1.149% |
| 2025-11-24 | 23.22 | 23.35 | 23.13 | 23.35 | +1.258% | 311,952 | +1.799% |
| 2025-11-21 | 22.91 | 23.20 | 22.81 | 23.06 | 0.000% | 586,634 | +3.079% |
| 2025-11-20 | 23.72 | 23.72 | 23.04 | 23.06 | -1.326% | 497,353 | +3.079% |
| 2025-11-19 | 23.26 | 23.49 | 23.25 | 23.37 | +0.214% | 640,285 | +1.712% |
| 2025-11-18 | 23.35 | 23.44 | 23.17 | 23.32 | -0.512% | 435,948 | +1.930% |
| 2025-11-17 | 23.56 | 23.66 | 23.34 | 23.44 | -0.594% | 569,313 | +1.408% |
| 2025-11-14 | 23.37 | 23.63 | 23.29 | 23.58 | +0.042% | 369,710 | +0.806% |
| 2025-11-13 | 23.86 | 23.86 | 23.52 | 23.57 | -1.008% | 657,503 | +0.849% |
| 2025-11-12 | 23.82 | 23.84 | 23.76 | 23.81 | -0.042% | 394,832 | -0.168% |
| 2025-11-11 | 23.75 | 23.83 | 23.73 | 23.82 | +0.168% | 315,775 | -0.210% |
| 2025-11-10 | 23.80 | 23.80 | 23.68 | 23.78 | +0.805% | 476,292 | -0.042% |
| 2025-11-07 | 23.58 | 23.59 | 23.33 | 23.59 | +0.127% | 409,447 | +0.763% |
| 2025-11-06 | 23.74 | 23.75 | 23.51 | 23.56 | -0.758% | 382,520 | +0.891% |
| 2025-11-05 | 23.65 | 23.80 | 23.64 | 23.74 | +0.381% | 347,923 | +0.126% |
| 2025-11-04 | 23.77 | 23.77 | 23.63 | 23.65 | -0.714% | 255,138 | +0.507% |
| 2025-11-03 | 23.85 | 23.85 | 23.75 | 23.82 | +0.126% | 277,865 | -0.210% |
| 2025-10-31 | 24.02 | 24.02 | 23.71 | 23.79 | +0.084% | 404,707 | -0.084% |
| 2025-10-30 | 23.95 | 23.95 | 23.75 | 23.77 | -0.710% | 463,352 | 0.000% |
| 2025-10-29 | 24.03 | 24.03 | 23.84 | 23.94 | +0.084% | 452,794 | -0.710% |
| 2025-10-28 | 23.99 | 23.99 | 23.87 | 23.92 | +0.084% | 380,864 | -0.627% |
| 2025-10-27 | 23.82 | 23.90 | 23.82 | 23.90 | +0.632% | 296,841 | -0.544% |
| 2025-10-24 | 23.75 | 23.77 | 23.70 | 23.75 | +0.550% | 526,022 | +0.084% |
| 2025-10-23 | 23.57 | 23.65 | 23.53 | 23.62 | +0.425% | 361,126 | +0.635% |
| 2025-10-22 | 23.65 | 23.65 | 23.37 | 23.52 | -0.423% | 310,829 | +1.063% |
| 2025-10-21 | 23.68 | 23.68 | 23.59 | 23.62 | -0.964% | 463,573 | +0.635% |
| 2025-10-20 | 23.83 | 23.86 | 23.76 | 23.85 | +0.675% | 267,382 | -0.335% |
| 2025-10-17 | 23.65 | 23.71 | 23.50 | 23.69 | +0.381% | 379,332 | +0.338% |
| 2025-10-16 | 23.89 | 23.89 | 23.52 | 23.60 | -0.506% | 360,661 | +0.720% |
| 2025-10-15 | 23.78 | 23.83 | 23.58 | 23.72 | +0.338% | 430,381 | +0.211% |
| 2025-10-14 | 23.53 | 23.72 | 23.39 | 23.64 | -0.042% | 452,557 | +0.550% |
| 2025-10-13 | 23.61 | 23.68 | 23.56 | 23.65 | +1.328% | 291,066 | +0.507% |
| 2025-10-10 | 23.81 | 23.82 | 23.32 | 23.34 | -1.726% | 458,600 | +1.842% |
| 2025-10-09 | 23.83 | 23.84 | 23.69 | 23.75 | -0.252% | 729,407 | +0.084% |
| 2025-10-08 | 23.77 | 23.81 | 23.73 | 23.81 | +0.591% | 447,300 | -0.168% |
| 2025-10-07 | 23.74 | 23.77 | 23.62 | 23.67 | -0.379% | 1,014,376 | +0.422% |
| 2025-10-06 | 23.72 | 23.84 | 23.71 | 23.76 | +0.169% | 483,796 | +0.042% |
| 2025-10-03 | 23.80 | 23.80 | 23.68 | 23.72 | -0.168% | 779,823 | +0.211% |
| 2025-10-02 | 23.82 | 23.82 | 23.68 | 23.76 | +0.084% | 467,164 | +0.042% |
| 2025-10-01 | 23.69 | 23.76 | 23.64 | 23.74 | +0.127% | 346,092 | +0.126% |
| 2025-09-30 | 23.69 | 23.73 | 23.61 | 23.71 | +0.169% | 443,802 | +0.253% |
| 2025-09-29 | 23.74 | 23.77 | 23.63 | 23.67 | +0.042% | 545,104 | +0.422% |
| 2025-09-26 | 23.68 | 23.68 | 23.55 | 23.66 | +0.424% | 222,081 | +0.465% |
| 2025-09-25 | 23.59 | 23.59 | 23.45 | 23.56 | -0.967% | 445,652 | +0.891% |
| 2025-09-24 | 23.85 | 23.89 | 23.73 | 23.79 | -0.252% | 442,592 | -0.084% |
| 2025-09-23 | 23.95 | 23.95 | 23.80 | 23.85 | -0.293% | 455,967 | -0.335% |
| 2025-09-22 | 23.86 | 23.93 | 23.81 | 23.92 | +0.336% | 389,139 | -0.627% |
| 2025-09-19 | 23.94 | 23.94 | 23.77 | 23.84 | +0.252% | 483,959 | -0.294% |
| 2025-09-18 | 23.76 | 23.81 | 23.71 | 23.78 | +0.338% | 831,731 | -0.042% |
| 2025-09-17 | 23.72 | 23.74 | 23.60 | 23.70 | +0.084% | 459,747 | +0.295% |
| 2025-09-16 | 23.84 | 23.84 | 23.66 | 23.68 | -0.211% | 256,365 | +0.380% |
| 2025-09-15 | 23.72 | 23.74 | 23.68 | 23.73 | +0.296% | 356,212 | +0.169% |
| 2025-09-12 | 23.68 | 23.68 | 23.64 | 23.66 | 0.000% | 297,407 | +0.465% |
| 2025-09-11 | 23.62 | 23.66 | 23.59 | 23.66 | +0.382% | 356,759 | +0.465% |
| 2025-09-10 | 23.62 | 23.62 | 23.55 | 23.57 | +0.213% | 714,489 | +0.849% |
| 2025-09-09 | 23.46 | 23.53 | 23.43 | 23.52 | +0.341% | 870,010 | +1.063% |
| 2025-09-08 | 23.38 | 23.47 | 23.38 | 23.44 | +0.214% | 1,859,225 | +1.408% |
| 2025-09-05 | 23.49 | 23.49 | 23.27 | 23.39 | 0.000% | 370,330 | +1.625% |
| 2025-09-04 | 23.36 | 23.39 | 23.27 | 23.39 | +0.602% | 420,255 | +1.625% |
| 2025-09-03 | 23.25 | 23.27 | 23.16 | 23.25 | +0.475% | 331,360 | +2.237% |
| 2025-09-02 | 23.09 | 23.14 | 22.96 | 23.14 | -0.302% | 410,071 | +2.723% |
| 2025-08-29 | 23.34 | 23.34 | 23.15 | 23.21 | -0.429% | 424,943 | +2.413% |
| 2025-08-28 | 23.31 | 23.33 | 23.23 | 23.31 | +0.172% | 1,689,244 | +1.973% |
| 2025-08-27 | 23.28 | 23.29 | 23.20 | 23.27 | +0.129% | 354,600 | +2.149% |
| 2025-08-26 | 23.11 | 23.25 | 23.11 | 23.24 | +0.432% | 296,559 | +2.281% |
| 2025-08-25 | 23.20 | 23.22 | 23.14 | 23.14 | -0.259% | 295,796 | +2.723% |
| 2025-08-22 | 23.02 | 23.23 | 22.97 | 23.20 | +1.177% | 367,668 | +2.457% |
| 2025-08-21 | 22.97 | 23.00 | 22.86 | 22.93 | -1.036% | 657,779 | +3.663% |
| 2025-08-20 | 23.18 | 23.18 | 22.98 | 23.17 | +0.043% | 320,088 | +2.590% |
| 2025-08-19 | 23.39 | 23.39 | 23.14 | 23.16 | -0.644% | 336,596 | +2.634% |
| 2025-08-18 | 23.29 | 23.31 | 23.25 | 23.31 | +0.086% | 320,211 | +1.973% |
| 2025-08-15 | 23.37 | 23.37 | 23.26 | 23.29 | -0.214% | 293,898 | +2.061% |
| 2025-08-14 | 23.35 | 23.40 | 23.31 | 23.34 | -0.214% | 235,464 | +1.842% |
| 2025-08-13 | 23.47 | 23.47 | 23.34 | 23.39 | 0.000% | 287,718 | +1.625% |
| 2025-08-12 | 23.33 | 23.40 | 23.26 | 23.39 | +0.602% | 465,712 | +1.625% |
| 2025-08-11 | 23.29 | 23.31 | 23.22 | 23.25 | -0.129% | 245,302 | +2.237% |
| 2025-08-08 | 23.18 | 23.30 | 23.18 | 23.28 | +0.388% | 543,712 | +2.105% |
| 2025-08-07 | 23.25 | 23.25 | 23.08 | 23.19 | +0.216% | 398,497 | +2.501% |
| 2025-08-06 | 23.04 | 23.15 | 23.02 | 23.14 | +0.434% | 376,283 | +2.723% |
| 2025-08-05 | 23.16 | 23.17 | 23.00 | 23.04 | -0.260% | 202,199 | +3.168% |
| 2025-08-04 | 23.02 | 23.11 | 22.96 | 23.10 | +1.183% | 195,681 | +2.900% |
| 2025-08-01 | 23.00 | 23.00 | 22.72 | 22.83 | -0.911% | 521,540 | +4.117% |
| 2025-07-31 | 23.18 | 23.18 | 22.99 | 23.04 | +0.087% | 345,201 | +3.168% |
| 2025-07-30 | 22.98 | 23.07 | 22.94 | 23.02 | +0.174% | 422,276 | +3.258% |
| 2025-07-29 | 23.10 | 23.10 | 22.97 | 22.98 | -0.043% | 354,033 | +3.438% |
| 2025-07-28 | 23.00 | 23.01 | 22.95 | 22.99 | -0.043% | 249,983 | +3.393% |
| 2025-07-25 | 23.04 | 23.04 | 22.94 | 23.00 | +0.262% | 322,263 | +3.348% |
| 2025-07-24 | 23.01 | 23.01 | 22.93 | 22.94 | -0.131% | 409,110 | +3.618% |
| 2025-07-23 | 22.88 | 22.97 | 22.87 | 22.97 | +0.437% | 392,546 | +3.483% |
| 2025-07-22 | 22.97 | 22.97 | 22.80 | 22.87 | -0.910% | 428,882 | +3.935% |
| 2025-07-21 | 23.13 | 23.15 | 23.07 | 23.08 | +0.087% | 875,550 | +2.990% |
| 2025-07-18 | 23.10 | 23.15 | 23.02 | 23.06 | +0.043% | 401,806 | +3.079% |
| 2025-07-17 | 23.09 | 23.09 | 22.98 | 23.05 | +0.305% | 415,314 | +3.124% |
| 2025-07-16 | 22.98 | 23.01 | 22.84 | 22.98 | +0.174% | 391,314 | +3.438% |
| 2025-07-15 | 22.99 | 23.00 | 22.93 | 22.94 | -0.217% | 236,865 | +3.618% |
| 2025-07-14 | 22.91 | 22.99 | 22.91 | 22.99 | +0.349% | 232,061 | +3.393% |
| 2025-07-11 | 23.01 | 23.01 | 22.88 | 22.91 | -0.218% | 309,162 | +3.754% |
| 2025-07-10 | 22.97 | 22.98 | 22.89 | 22.96 | +0.044% | 264,880 | +3.528% |
| 2025-07-09 | 22.88 | 22.96 | 22.88 | 22.95 | +0.394% | 456,243 | +3.573% |
| 2025-07-08 | 22.97 | 22.97 | 22.83 | 22.86 | -0.392% | 713,199 | +3.981% |
| 2025-07-07 | 22.99 | 23.03 | 22.82 | 22.95 | -0.044% | 1,255,317 | +3.573% |
| 2025-07-03 | 22.90 | 22.99 | 22.87 | 22.96 | +0.437% | 439,346 | +3.528% |
| 2025-07-02 | 22.78 | 22.86 | 22.75 | 22.86 | +0.439% | 477,711 | +3.981% |
| 2025-07-01 | 22.84 | 22.85 | 22.70 | 22.76 | -0.394% | 584,589 | +4.438% |
| 2025-06-30 | 22.86 | 22.86 | 22.78 | 22.85 | +0.307% | 380,904 | +4.026% |
| 2025-06-27 | 22.77 | 22.80 | 22.69 | 22.78 | +0.308% | 254,352 | +4.346% |
| 2025-06-26 | 22.75 | 22.75 | 22.62 | 22.71 | -0.132% | 612,198 | +4.668% |
| 2025-06-25 | 22.81 | 22.81 | 22.72 | 22.74 | -0.176% | 697,533 | +4.529% |
| 2025-06-24 | 22.74 | 22.79 | 22.68 | 22.78 | +0.752% | 282,979 | +4.346% |
| 2025-06-23 | 22.49 | 22.61 | 22.35 | 22.61 | +0.758% | 296,520 | +5.130% |
| 2025-06-20 | 22.58 | 22.58 | 22.38 | 22.44 | -0.178% | 212,166 | +5.927% |
| 2025-06-18 | 22.48 | 22.57 | 22.44 | 22.48 | +0.134% | 444,765 | +5.738% |
| 2025-06-17 | 22.51 | 22.54 | 22.42 | 22.45 | -0.399% | 489,574 | +5.880% |
| 2025-06-16 | 22.54 | 22.61 | 22.53 | 22.54 | +0.580% | 687,391 | +5.457% |
| 2025-06-13 | 22.50 | 22.51 | 22.36 | 22.41 | -0.577% | 1,076,059 | +6.069% |
| 2025-06-12 | 22.48 | 22.59 | 22.43 | 22.54 | +0.178% | 2,528,454 | +5.457% |
| 2025-06-11 | 22.54 | 22.57 | 22.46 | 22.50 | 0.000% | 251,456 | +5.644% |
| 2025-06-10 | 22.54 | 22.54 | 22.41 | 22.50 | 0.000% | 262,373 | +5.644% |
| 2025-06-09 | 22.54 | 22.55 | 22.47 | 22.50 | -0.089% | 221,218 | +5.644% |
| 2025-06-06 | 22.54 | 22.62 | 22.44 | 22.52 | +0.581% | 214,068 | +5.551% |
| 2025-06-05 | 22.54 | 22.54 | 22.33 | 22.39 | 0.000% | 240,952 | +6.163% |
| 2025-06-04 | 22.43 | 22.44 | 22.36 | 22.39 | 0.000% | 434,540 | +6.163% |
| 2025-06-03 | 22.32 | 22.40 | 22.28 | 22.39 | +0.404% | 418,338 | +6.163% |
| 2025-06-02 | 22.17 | 22.30 | 22.06 | 22.30 | +0.541% | 461,801 | +6.592% |
| 2025-05-30 | 22.16 | 22.20 | 21.98 | 22.18 | +0.090% | 195,707 | +7.169% |
| 2025-05-29 | 22.24 | 22.24 | 22.05 | 22.16 | +0.271% | 525,709 | +7.265% |
| 2025-05-28 | 22.26 | 22.26 | 22.05 | 22.10 | -0.271% | 316,714 | +7.557% |
| 2025-05-27 | 22.14 | 22.17 | 21.98 | 22.16 | +1.558% | 334,383 | +7.265% |
| 2025-05-23 | 21.80 | 21.89 | 21.68 | 21.82 | -0.365% | 332,938 | +8.937% |
| 2025-05-22 | 21.91 | 21.98 | 21.84 | 21.90 | +0.091% | 364,872 | +8.539% |
| 2025-05-21 | 22.01 | 22.11 | 21.84 | 21.88 | -1.751% | 336,730 | +8.638% |
| 2025-05-20 | 22.28 | 22.30 | 22.19 | 22.27 | -0.045% | 202,849 | +6.736% |
| 2025-05-19 | 22.12 | 22.28 | 22.12 | 22.28 | +0.180% | 191,592 | +6.688% |
| 2025-05-16 | 22.22 | 22.26 | 22.14 | 22.24 | +0.316% | 237,606 | +6.879% |
| 2025-05-15 | 22.07 | 22.18 | 22.05 | 22.17 | +0.453% | 268,393 | +7.217% |
| 2025-05-14 | 22.09 | 22.09 | 22.02 | 22.07 | 0.000% | 275,783 | +7.703% |
| 2025-05-13 | 22.02 | 22.10 | 22.00 | 22.07 | +0.455% | 643,438 | +7.703% |
| 2025-05-12 | 22.01 | 22.04 | 21.87 | 21.97 | +0.687% | 352,998 | +8.193% |
| 2025-05-09 | 21.86 | 21.86 | 21.77 | 21.82 | 0.000% | 196,341 | +8.937% |
| 2025-05-08 | 21.86 | 21.88 | 21.74 | 21.82 | +0.184% | 248,865 | +8.937% |
| 2025-05-07 | 21.75 | 21.80 | 21.66 | 21.78 | +0.230% | 238,448 | +9.137% |
| 2025-05-06 | 21.73 | 21.75 | 21.66 | 21.73 | -0.367% | 295,272 | +9.388% |
| 2025-05-05 | 21.77 | 21.83 | 21.71 | 21.81 | +0.046% | 233,016 | +8.987% |
| 2025-05-02 | 21.73 | 21.81 | 21.69 | 21.80 | +1.066% | 274,737 | +9.037% |
| 2025-05-01 | 21.67 | 21.67 | 21.55 | 21.57 | +0.093% | 293,197 | +10.199% |
| 2025-04-30 | 21.41 | 21.55 | 21.23 | 21.55 | +0.186% | 540,330 | +10.302% |
| 2025-04-29 | 21.46 | 21.55 | 21.39 | 21.51 | +0.233% | 275,127 | +10.507% |
| 2025-04-28 | 21.46 | 21.47 | 21.30 | 21.46 | -0.186% | 338,813 | +10.764% |
| 2025-04-25 | 21.35 | 21.50 | 21.26 | 21.50 | +0.514% | 800,813 | +10.558% |
| 2025-04-24 | 21.10 | 21.39 | 21.06 | 21.39 | +1.954% | 430,124 | +11.127% |
| 2025-04-23 | 21.31 | 21.31 | 20.92 | 20.98 | +0.672% | 2,094,464 | +13.298% |
| 2025-04-22 | 20.65 | 20.88 | 20.55 | 20.84 | +1.461% | 239,416 | +14.060% |
| 2025-04-21 | 20.89 | 20.89 | 20.38 | 20.54 | -1.957% | 270,593 | +15.725% |
| 2025-04-17 | 20.98 | 21.09 | 20.86 | 20.95 | +0.673% | 207,380 | +13.461% |
| 2025-04-16 | 21.04 | 21.12 | 20.64 | 20.81 | -1.654% | 462,066 | +14.224% |
| 2025-04-15 | 21.28 | 21.36 | 21.14 | 21.16 | -0.236% | 258,515 | +12.335% |
| 2025-04-14 | 21.36 | 21.36 | 20.99 | 21.21 | 0.000% | 349,552 | +12.070% |