KHPI
Kensington Hedged Premium Income ETF
stockBATSETF
At CloseOct 2, 2026 3:36:31 PM EDT
25.91USD+0.155%(+0.04)127,336
KHPI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.98 | 25.98 | 25.84 | 25.95 | +0.348% | 127,338 | 0.000% |
| 2026-10-01 | 25.90 | 25.95 | 25.60 | 25.86 | +0.194% | 156,506 | +0.348% |
| 2026-09-30 | 25.81 | 25.91 | 25.79 | 25.81 | -0.883% | 96,780 | +0.542% |
| 2026-09-29 | 25.83 | 26.08 | 25.83 | 26.04 | -0.038% | 74,936 | -0.346% |
| 2026-09-28 | 26.09 | 26.09 | 25.99 | 26.05 | -0.077% | 68,878 | -0.384% |
| 2026-09-25 | 26.04 | 26.13 | 26.00 | 26.07 | 0.000% | 40,510 | -0.460% |
| 2026-09-24 | 25.95 | 26.09 | 25.95 | 26.07 | -0.038% | 100,408 | -0.460% |
| 2026-09-23 | 26.15 | 26.23 | 26.00 | 26.08 | -0.306% | 55,192 | -0.498% |
| 2026-09-22 | 26.09 | 26.20 | 26.09 | 26.16 | -0.038% | 318,837 | -0.803% |
| 2026-09-21 | 25.94 | 26.19 | 25.94 | 26.17 | +0.770% | 81,117 | -0.841% |
| 2026-09-18 | 25.92 | 25.97 | 25.81 | 25.97 | +0.193% | 105,349 | -0.077% |
| 2026-09-17 | 25.84 | 25.93 | 25.82 | 25.92 | +1.013% | 77,554 | +0.116% |
| 2026-09-16 | 25.77 | 25.83 | 25.54 | 25.66 | -0.311% | 77,763 | +1.130% |
| 2026-09-15 | 25.77 | 25.79 | 25.65 | 25.74 | -0.155% | 76,869 | +0.816% |
| 2026-09-14 | 25.69 | 25.86 | 25.69 | 25.78 | -0.386% | 67,557 | +0.659% |
| 2026-09-11 | 25.88 | 25.93 | 25.79 | 25.88 | +0.661% | 106,602 | +0.270% |
| 2026-09-10 | 25.73 | 25.80 | 25.61 | 25.71 | -0.324% | 77,375 | +0.933% |
| 2026-09-09 | 25.83 | 25.87 | 25.71 | 25.79 | -0.095% | 139,420 | +0.607% |
| 2026-09-08 | 25.84 | 25.90 | 25.80 | 25.82 | -0.432% | 47,944 | +0.511% |
| 2026-09-04 | 25.70 | 25.95 | 25.70 | 25.93 | -0.154% | 80,547 | +0.077% |
| 2026-09-03 | 25.86 | 25.98 | 25.80 | 25.97 | +0.503% | 67,207 | -0.077% |
| 2026-09-02 | 25.83 | 25.84 | 25.71 | 25.84 | +0.311% | 86,035 | +0.426% |
| 2026-09-01 | 25.75 | 26.01 | 25.70 | 25.76 | -0.425% | 67,062 | +0.738% |
| 2026-08-31 | 25.85 | 25.87 | 25.76 | 25.87 | -0.843% | 77,683 | +0.309% |
| 2026-08-28 | 26.13 | 26.18 | 26.03 | 26.09 | 0.000% | 107,376 | -0.537% |
| 2026-08-27 | 26.05 | 26.12 | 26.02 | 26.09 | +0.308% | 81,559 | -0.537% |
| 2026-08-26 | 25.91 | 26.03 | 25.91 | 26.01 | +0.154% | 59,030 | -0.231% |
| 2026-08-25 | 26.04 | 26.04 | 25.93 | 25.97 | 0.000% | 72,580 | -0.077% |
| 2026-08-24 | 26.02 | 26.02 | 25.86 | 25.97 | -0.115% | 60,149 | -0.077% |
| 2026-08-21 | 26.03 | 26.05 | 26.00 | 26.00 | +0.038% | 57,697 | -0.192% |
| 2026-08-20 | 26.08 | 26.08 | 25.99 | 25.99 | -0.498% | 131,716 | -0.154% |
| 2026-08-19 | 26.23 | 26.23 | 26.05 | 26.12 | +0.153% | 33,741 | -0.651% |
| 2026-08-18 | 26.09 | 26.17 | 26.08 | 26.08 | -0.572% | 73,299 | -0.498% |
| 2026-08-17 | 26.40 | 26.40 | 26.22 | 26.23 | -0.569% | 67,448 | -1.067% |
| 2026-08-14 | 26.49 | 26.53 | 26.34 | 26.38 | -0.227% | 101,322 | -1.630% |
| 2026-08-13 | 26.27 | 26.47 | 26.27 | 26.44 | +0.571% | 75,767 | -1.853% |
| 2026-08-12 | 26.47 | 26.47 | 26.24 | 26.29 | 0.000% | 75,515 | -1.293% |
| 2026-08-11 | 26.49 | 26.49 | 26.23 | 26.29 | -0.190% | 57,301 | -1.293% |
| 2026-08-10 | 26.35 | 26.38 | 26.26 | 26.34 | +0.004% | 76,456 | -1.481% |
| 2026-08-07 | 26.31 | 26.37 | 26.18 | 26.34 | +0.339% | 62,263 | -1.477% |
| 2026-08-06 | 26.17 | 26.33 | 26.17 | 26.25 | -0.228% | 47,152 | -1.143% |
| 2026-08-05 | 26.40 | 26.50 | 26.28 | 26.31 | -0.095% | 49,813 | -1.368% |
| 2026-08-04 | 26.15 | 26.40 | 26.10 | 26.34 | +1.016% | 55,711 | -1.462% |
| 2026-08-03 | 25.93 | 26.08 | 25.88 | 26.07 | +0.676% | 98,674 | -0.460% |
| 2026-07-31 | 25.74 | 25.94 | 25.74 | 25.89 | -0.442% | 125,504 | +0.212% |
| 2026-07-30 | 25.91 | 26.01 | 25.85 | 26.01 | +0.775% | 75,162 | -0.231% |
| 2026-07-29 | 25.87 | 26.00 | 25.80 | 25.81 | -0.616% | 124,195 | +0.542% |
| 2026-07-28 | 25.97 | 25.99 | 25.85 | 25.97 | +0.154% | 63,352 | -0.077% |
| 2026-07-27 | 25.95 | 26.00 | 25.86 | 25.93 | -0.039% | 65,594 | +0.077% |
| 2026-07-24 | 25.98 | 26.00 | 25.87 | 25.94 | +0.039% | 78,474 | +0.039% |
| 2026-07-23 | 25.95 | 25.98 | 25.87 | 25.93 | -0.475% | 60,828 | +0.077% |
| 2026-07-22 | 26.06 | 26.13 | 26.01 | 26.05 | -0.216% | 170,801 | -0.398% |
| 2026-07-21 | 26.05 | 26.15 | 26.00 | 26.11 | +0.578% | 66,106 | -0.613% |
| 2026-07-20 | 26.07 | 26.11 | 25.96 | 25.96 | -0.269% | 42,534 | -0.039% |
| 2026-07-17 | 25.84 | 26.09 | 25.84 | 26.03 | -0.153% | 69,620 | -0.307% |
| 2026-07-16 | 25.98 | 26.07 | 25.98 | 26.07 | +0.077% | 137,700 | -0.460% |
| 2026-07-15 | 26.03 | 26.07 | 25.98 | 26.05 | +0.038% | 119,142 | -0.384% |
| 2026-07-14 | 25.98 | 26.05 | 25.93 | 26.04 | +0.192% | 46,652 | -0.346% |
| 2026-07-13 | 26.00 | 26.02 | 25.94 | 25.99 | -0.154% | 48,701 | -0.154% |
| 2026-07-10 | 26.00 | 26.03 | 25.92 | 26.03 | +0.115% | 56,481 | -0.307% |
| 2026-07-09 | 25.98 | 26.00 | 25.88 | 26.00 | +0.347% | 44,744 | -0.192% |
| 2026-07-08 | 25.87 | 25.93 | 25.80 | 25.91 | -0.077% | 93,633 | +0.154% |
| 2026-07-07 | 25.95 | 25.98 | 25.87 | 25.93 | -0.116% | 62,126 | +0.077% |
| 2026-07-06 | 25.92 | 25.97 | 25.84 | 25.96 | +0.348% | 71,783 | -0.039% |
| 2026-07-02 | 25.80 | 25.93 | 25.76 | 25.87 | 0.000% | 133,493 | +0.309% |
| 2026-07-01 | 25.77 | 25.91 | 25.77 | 25.87 | +0.194% | 76,108 | +0.309% |
| 2026-06-30 | 25.70 | 25.90 | 25.70 | 25.82 | -0.578% | 28,293 | +0.503% |
| 2026-06-29 | 25.82 | 25.97 | 25.80 | 25.97 | +0.620% | 325,927 | -0.077% |
| 2026-06-26 | 25.78 | 25.96 | 25.70 | 25.81 | -0.039% | 69,846 | +0.542% |
| 2026-06-25 | 25.92 | 25.92 | 25.74 | 25.82 | +0.039% | 78,633 | +0.503% |
| 2026-06-24 | 25.85 | 25.92 | 25.75 | 25.81 | -0.077% | 56,683 | +0.542% |
| 2026-06-23 | 25.72 | 25.89 | 25.72 | 25.83 | -0.692% | 75,268 | +0.465% |
| 2026-06-22 | 26.11 | 26.11 | 25.94 | 26.01 | -0.192% | 57,048 | -0.231% |
| 2026-06-18 | 25.95 | 26.06 | 25.95 | 26.06 | +0.521% | 34,939 | -0.422% |
| 2026-06-17 | 26.02 | 26.05 | 25.92 | 25.93 | -0.365% | 79,814 | +0.096% |
| 2026-06-16 | 25.93 | 26.05 | 25.93 | 26.02 | -0.077% | 132,731 | -0.269% |
| 2026-06-15 | 26.05 | 26.07 | 25.97 | 26.04 | +0.657% | 89,837 | -0.346% |
| 2026-06-12 | 25.82 | 25.88 | 25.68 | 25.87 | +0.388% | 57,853 | +0.309% |
| 2026-06-11 | 25.47 | 25.81 | 25.44 | 25.77 | +1.218% | 76,624 | +0.698% |
| 2026-06-10 | 25.67 | 25.73 | 25.39 | 25.46 | -1.088% | 68,897 | +1.925% |
| 2026-06-09 | 25.85 | 25.89 | 25.39 | 25.74 | -0.155% | 99,806 | +0.816% |
| 2026-06-08 | 25.84 | 25.88 | 25.69 | 25.78 | +0.233% | 127,065 | +0.659% |
| 2026-06-05 | 26.01 | 26.01 | 25.64 | 25.72 | -1.531% | 83,117 | +0.894% |
| 2026-06-04 | 26.02 | 26.14 | 25.98 | 26.12 | +0.230% | 147,933 | -0.651% |
| 2026-06-03 | 26.17 | 26.17 | 26.02 | 26.06 | -0.496% | 80,026 | -0.422% |
| 2026-06-02 | 26.17 | 26.19 | 26.10 | 26.19 | +0.115% | 85,883 | -0.916% |
| 2026-06-01 | 26.08 | 26.20 | 26.03 | 26.16 | +0.268% | 97,222 | -0.803% |
| 2026-05-29 | 26.11 | 26.24 | 26.07 | 26.09 | -0.761% | 126,313 | -0.537% |
| 2026-05-28 | 26.18 | 26.29 | 26.16 | 26.29 | +0.344% | 50,141 | -1.293% |
| 2026-05-27 | 26.28 | 26.28 | 26.10 | 26.20 | -0.038% | 57,455 | -0.954% |
| 2026-05-26 | 26.34 | 26.34 | 26.11 | 26.21 | +0.537% | 96,076 | -0.992% |
| 2026-05-22 | 26.04 | 26.15 | 26.04 | 26.07 | +0.424% | 78,520 | -0.460% |
| 2026-05-21 | 25.83 | 26.04 | 25.83 | 25.96 | -0.154% | 66,217 | -0.039% |
| 2026-05-20 | 26.02 | 26.02 | 25.79 | 26.00 | +0.697% | 106,938 | -0.192% |
| 2026-05-19 | 25.81 | 25.89 | 25.70 | 25.82 | -0.232% | 106,030 | +0.503% |
| 2026-05-18 | 25.86 | 25.97 | 25.80 | 25.88 | +0.039% | 68,967 | +0.270% |
| 2026-05-15 | 25.91 | 26.07 | 25.87 | 25.87 | -1.184% | 42,747 | +0.309% |
| 2026-05-14 | 26.02 | 26.28 | 26.02 | 26.18 | +0.383% | 82,707 | -0.879% |
| 2026-05-13 | 25.96 | 26.17 | 25.86 | 26.08 | +0.385% | 44,078 | -0.498% |
| 2026-05-12 | 25.91 | 25.98 | 25.79 | 25.98 | -0.192% | 219,058 | -0.115% |
| 2026-05-11 | 25.95 | 26.05 | 25.92 | 26.03 | +0.154% | 121,381 | -0.307% |
| 2026-05-08 | 25.95 | 25.99 | 25.87 | 25.99 | +0.775% | 126,560 | -0.154% |
| 2026-05-07 | 25.86 | 25.96 | 25.79 | 25.79 | -0.540% | 73,812 | +0.620% |
| 2026-05-06 | 25.81 | 25.94 | 25.77 | 25.93 | +0.777% | 109,128 | +0.077% |
| 2026-05-05 | 25.70 | 25.75 | 25.63 | 25.73 | +0.351% | 90,149 | +0.855% |
| 2026-05-04 | 25.68 | 25.69 | 25.55 | 25.64 | 0.000% | 117,900 | +1.209% |
| 2026-05-01 | 25.56 | 25.75 | 25.56 | 25.64 | +0.195% | 101,886 | +1.209% |
| 2026-04-30 | 25.47 | 25.68 | 25.46 | 25.59 | -0.332% | 58,958 | +1.407% |
| 2026-04-29 | 25.76 | 25.76 | 25.64 | 25.68 | -0.174% | 86,728 | +1.070% |
| 2026-04-28 | 25.72 | 25.73 | 25.63 | 25.72 | -0.136% | 117,537 | +0.894% |
| 2026-04-27 | 25.74 | 25.79 | 25.73 | 25.75 | -0.061% | 60,385 | +0.757% |
| 2026-04-24 | 25.69 | 25.78 | 25.61 | 25.77 | +0.392% | 89,474 | +0.696% |
| 2026-04-23 | 25.69 | 25.72 | 25.54 | 25.67 | -0.194% | 169,965 | +1.091% |
| 2026-04-22 | 25.65 | 25.72 | 25.61 | 25.72 | +0.685% | 37,744 | +0.894% |
| 2026-04-21 | 25.54 | 25.72 | 25.50 | 25.55 | -0.176% | 117,202 | +1.585% |
| 2026-04-20 | 25.65 | 25.65 | 25.39 | 25.59 | -0.350% | 60,872 | +1.407% |
| 2026-04-17 | 25.63 | 25.78 | 25.53 | 25.68 | +0.983% | 128,540 | +1.051% |
| 2026-04-16 | 25.42 | 25.46 | 25.32 | 25.43 | +0.316% | 45,031 | +2.045% |
| 2026-04-15 | 25.20 | 25.38 | 25.19 | 25.35 | +0.436% | 52,424 | +2.367% |
| 2026-04-14 | 25.04 | 25.25 | 25.02 | 25.24 | +1.325% | 65,365 | +2.813% |
| 2026-04-13 | 24.61 | 24.98 | 24.61 | 24.91 | +0.403% | 76,696 | +4.175% |
| 2026-04-10 | 24.83 | 24.85 | 24.73 | 24.81 | -0.121% | 80,003 | +4.595% |
| 2026-04-09 | 24.72 | 24.86 | 24.63 | 24.84 | +0.323% | 94,991 | +4.469% |
| 2026-04-08 | 24.89 | 24.89 | 24.58 | 24.76 | +1.392% | 93,180 | +4.806% |
| 2026-04-07 | 24.31 | 24.52 | 24.24 | 24.42 | +0.123% | 99,106 | +6.265% |
| 2026-04-06 | 24.38 | 24.39 | 24.29 | 24.39 | +0.164% | 118,519 | +6.396% |
| 2026-04-02 | 24.17 | 24.36 | 24.15 | 24.35 | +0.082% | 69,955 | +6.571% |
| 2026-04-01 | 24.32 | 24.39 | 24.28 | 24.33 | +0.496% | 127,888 | +6.658% |
| 2026-03-31 | 23.95 | 24.31 | 23.95 | 24.21 | +0.707% | 137,283 | +7.187% |
| 2026-03-30 | 24.18 | 24.18 | 24.02 | 24.04 | -0.414% | 86,108 | +7.945% |
| 2026-03-27 | 24.30 | 24.30 | 24.09 | 24.14 | -0.699% | 94,658 | +7.498% |
| 2026-03-26 | 24.35 | 24.52 | 24.31 | 24.31 | -1.018% | 53,810 | +6.746% |
| 2026-03-25 | 24.64 | 24.64 | 24.50 | 24.56 | +0.327% | 106,240 | +5.660% |
| 2026-03-24 | 24.39 | 24.55 | 24.39 | 24.48 | -0.143% | 101,098 | +6.005% |
| 2026-03-23 | 24.54 | 24.66 | 24.46 | 24.52 | +0.430% | 82,358 | +5.854% |
| 2026-03-20 | 24.60 | 24.64 | 24.34 | 24.41 | -1.573% | 106,913 | +6.309% |
| 2026-03-19 | 24.79 | 24.88 | 24.65 | 24.80 | -0.402% | 105,892 | +4.637% |
| 2026-03-18 | 25.19 | 25.19 | 24.90 | 24.90 | -1.269% | 56,368 | +4.217% |
| 2026-03-17 | 25.25 | 25.33 | 25.18 | 25.22 | +0.119% | 70,975 | +2.895% |
| 2026-03-16 | 25.26 | 25.26 | 25.11 | 25.19 | +0.559% | 72,645 | +3.017% |
| 2026-03-13 | 25.24 | 25.26 | 25.02 | 25.05 | -0.437% | 87,498 | +3.593% |
| 2026-03-12 | 25.21 | 25.42 | 25.16 | 25.16 | -0.984% | 238,391 | +3.140% |
| 2026-03-11 | 25.45 | 25.48 | 25.30 | 25.41 | +0.050% | 86,097 | +2.125% |
| 2026-03-10 | 25.39 | 25.54 | 25.36 | 25.40 | -0.246% | 124,067 | +2.176% |
| 2026-03-09 | 25.20 | 25.49 | 25.10 | 25.46 | +0.355% | 62,062 | +1.925% |
| 2026-03-06 | 25.31 | 25.47 | 25.25 | 25.37 | -0.549% | 116,041 | +2.286% |
| 2026-03-05 | 25.55 | 25.56 | 25.39 | 25.51 | -0.274% | 115,129 | +1.725% |
| 2026-03-04 | 25.44 | 25.61 | 25.44 | 25.58 | +0.314% | 117,262 | +1.446% |
| 2026-03-03 | 25.30 | 25.56 | 25.24 | 25.50 | -0.391% | 78,764 | +1.765% |
| 2026-03-02 | 25.49 | 25.90 | 25.41 | 25.60 | +0.039% | 140,650 | +1.367% |
| 2026-02-27 | 25.56 | 25.59 | 25.51 | 25.59 | -0.967% | 83,775 | +1.407% |
| 2026-02-26 | 25.98 | 25.98 | 25.71 | 25.84 | -0.309% | 69,434 | +0.426% |
| 2026-02-25 | 25.96 | 25.96 | 25.80 | 25.92 | +0.426% | 242,477 | +0.116% |
| 2026-02-24 | 25.50 | 25.81 | 25.50 | 25.81 | +0.350% | 123,282 | +0.542% |
| 2026-02-23 | 25.82 | 25.85 | 25.64 | 25.72 | -0.503% | 113,265 | +0.894% |
| 2026-02-20 | 25.52 | 25.90 | 25.52 | 25.85 | +0.858% | 85,049 | +0.387% |
| 2026-02-19 | 25.55 | 26.12 | 25.55 | 25.63 | -0.389% | 52,075 | +1.249% |
| 2026-02-18 | 25.66 | 25.77 | 25.64 | 25.73 | +0.390% | 77,948 | +0.855% |
| 2026-02-17 | 25.40 | 25.67 | 25.40 | 25.63 | +0.117% | 72,365 | +1.249% |
| 2026-02-13 | 25.61 | 25.66 | 25.47 | 25.60 | +0.156% | 141,438 | +1.367% |
| 2026-02-12 | 25.80 | 26.00 | 25.52 | 25.56 | -0.699% | 81,022 | +1.526% |
| 2026-02-11 | 25.77 | 26.23 | 25.66 | 25.74 | +0.039% | 63,196 | +0.816% |
| 2026-02-10 | 25.84 | 26.27 | 25.69 | 25.73 | +0.078% | 103,091 | +0.855% |
| 2026-02-09 | 25.70 | 25.77 | 25.62 | 25.71 | +0.117% | 91,794 | +0.933% |
| 2026-02-06 | 25.52 | 25.68 | 25.50 | 25.68 | +0.983% | 71,466 | +1.051% |
| 2026-02-05 | 25.45 | 25.52 | 25.37 | 25.43 | -0.586% | 116,878 | +2.045% |
| 2026-02-04 | 25.69 | 25.69 | 25.47 | 25.58 | -0.234% | 44,427 | +1.446% |
| 2026-02-03 | 25.83 | 25.83 | 25.47 | 25.64 | -0.389% | 146,735 | +1.209% |
| 2026-02-02 | 25.67 | 25.81 | 25.64 | 25.74 | +0.234% | 150,540 | +0.816% |
| 2026-01-30 | 25.69 | 25.70 | 25.55 | 25.68 | -0.849% | 91,092 | +1.051% |
| 2026-01-29 | 25.97 | 26.13 | 25.73 | 25.90 | -0.154% | 228,971 | +0.193% |
| 2026-01-28 | 25.98 | 26.03 | 25.88 | 25.94 | +0.039% | 81,739 | +0.039% |
| 2026-01-27 | 25.88 | 26.11 | 25.88 | 25.93 | +0.193% | 104,681 | +0.077% |
| 2026-01-26 | 25.85 | 26.00 | 25.77 | 25.88 | +0.271% | 76,009 | +0.270% |
| 2026-01-23 | 25.79 | 25.93 | 25.75 | 25.81 | 0.000% | 83,469 | +0.542% |
| 2026-01-22 | 25.70 | 25.85 | 25.70 | 25.81 | +0.506% | 93,332 | +0.542% |
| 2026-01-21 | 25.49 | 25.79 | 25.49 | 25.68 | +0.430% | 481,385 | +1.051% |
| 2026-01-20 | 25.61 | 25.84 | 25.54 | 25.57 | -0.891% | 50,978 | +1.486% |
| 2026-01-16 | 25.81 | 26.05 | 25.80 | 25.80 | 0.000% | 75,458 | +0.581% |
| 2026-01-15 | 25.80 | 26.02 | 25.79 | 25.80 | -0.155% | 100,140 | +0.581% |
| 2026-01-14 | 25.75 | 25.95 | 25.75 | 25.84 | 0.000% | 95,533 | +0.426% |
| 2026-01-13 | 25.80 | 26.27 | 25.80 | 25.84 | +0.155% | 95,065 | +0.426% |
| 2026-01-12 | 25.75 | 25.86 | 25.75 | 25.80 | -0.077% | 122,604 | +0.581% |
| 2026-01-09 | 25.83 | 26.26 | 25.73 | 25.82 | +0.078% | 299,179 | +0.503% |
| 2026-01-08 | 25.81 | 25.96 | 25.70 | 25.80 | +0.039% | 115,791 | +0.581% |
| 2026-01-07 | 26.22 | 26.22 | 25.71 | 25.79 | +0.389% | 99,586 | +0.620% |
| 2026-01-06 | 25.73 | 26.04 | 25.69 | 25.69 | -0.272% | 161,143 | +1.012% |
| 2026-01-05 | 25.77 | 25.88 | 25.70 | 25.76 | +0.312% | 58,999 | +0.738% |
| 2026-01-02 | 25.78 | 25.91 | 25.62 | 25.68 | +0.078% | 68,677 | +1.051% |
| 2025-12-31 | 25.74 | 25.88 | 25.66 | 25.66 | -1.003% | 57,800 | +1.130% |
| 2025-12-30 | 26.05 | 26.08 | 25.86 | 25.92 | -0.039% | 124,873 | +0.116% |
| 2025-12-29 | 25.89 | 25.94 | 25.89 | 25.93 | -0.269% | 90,133 | +0.077% |
| 2025-12-26 | 26.01 | 26.01 | 25.91 | 26.00 | +0.038% | 87,388 | -0.192% |
| 2025-12-24 | 26.33 | 26.33 | 25.62 | 25.99 | +0.154% | 67,963 | -0.154% |
| 2025-12-23 | 25.82 | 25.96 | 25.82 | 25.95 | +0.348% | 139,842 | 0.000% |
| 2025-12-22 | 25.84 | 25.98 | 25.83 | 25.86 | +0.116% | 209,916 | +0.348% |
| 2025-12-19 | 26.14 | 26.14 | 25.48 | 25.83 | +0.506% | 114,178 | +0.465% |
| 2025-12-18 | 25.79 | 25.80 | 25.68 | 25.70 | +0.039% | 106,992 | +0.973% |
| 2025-12-17 | 25.87 | 25.95 | 25.66 | 25.69 | -0.388% | 160,025 | +1.012% |
| 2025-12-16 | 25.73 | 26.02 | 25.73 | 25.79 | -0.386% | 81,285 | +0.620% |
| 2025-12-15 | 26.04 | 26.18 | 25.84 | 25.89 | +0.039% | 78,048 | +0.232% |
| 2025-12-12 | 26.05 | 26.27 | 25.87 | 25.88 | -1.033% | 55,308 | +0.270% |
| 2025-12-11 | 26.07 | 26.15 | 25.94 | 26.15 | +0.192% | 59,484 | -0.765% |
| 2025-12-10 | 25.98 | 26.19 | 25.93 | 26.10 | +0.423% | 40,849 | -0.575% |
| 2025-12-09 | 26.02 | 26.13 | 25.96 | 25.99 | -0.077% | 71,083 | -0.154% |
| 2025-12-08 | 26.13 | 26.23 | 25.91 | 26.01 | -0.307% | 34,668 | -0.231% |
| 2025-12-05 | 26.10 | 26.32 | 26.02 | 26.09 | +0.115% | 88,837 | -0.537% |
| 2025-12-04 | 26.11 | 26.14 | 25.95 | 26.06 | +0.115% | 38,089 | -0.422% |
| 2025-12-03 | 25.99 | 26.06 | 25.91 | 26.03 | +0.231% | 48,900 | -0.307% |
| 2025-12-02 | 26.04 | 26.04 | 25.90 | 25.97 | +0.116% | 97,532 | -0.077% |
| 2025-12-01 | 25.96 | 26.05 | 25.90 | 25.94 | -0.460% | 73,858 | +0.039% |
| 2025-11-28 | 26.03 | 26.11 | 25.89 | 26.06 | -0.344% | 28,190 | -0.422% |
| 2025-11-26 | 26.14 | 26.55 | 26.00 | 26.15 | +0.384% | 98,541 | -0.765% |
| 2025-11-25 | 26.00 | 26.07 | 25.81 | 26.05 | +0.540% | 125,820 | -0.384% |
| 2025-11-24 | 25.81 | 26.05 | 25.75 | 25.91 | +0.739% | 78,122 | +0.154% |
| 2025-11-21 | 25.57 | 25.83 | 25.48 | 25.72 | +0.312% | 180,463 | +0.894% |
| 2025-11-20 | 25.83 | 26.04 | 25.54 | 25.64 | -0.272% | 205,218 | +1.209% |
| 2025-11-19 | 25.68 | 25.72 | 25.62 | 25.71 | +0.273% | 84,971 | +0.933% |
| 2025-11-18 | 25.70 | 25.70 | 25.55 | 25.64 | -0.272% | 57,350 | +1.209% |
| 2025-11-17 | 25.77 | 25.77 | 25.65 | 25.71 | -0.272% | 46,115 | +0.933% |
| 2025-11-14 | 25.62 | 25.82 | 25.54 | 25.78 | +0.136% | 43,448 | +0.659% |
| 2025-11-13 | 25.49 | 25.87 | 25.49 | 25.75 | -0.866% | 59,878 | +0.796% |
| 2025-11-12 | 26.38 | 26.38 | 25.89 | 25.97 | -0.650% | 68,910 | -0.077% |
| 2025-11-11 | 25.88 | 26.15 | 25.85 | 26.14 | +0.732% | 85,676 | -0.727% |
| 2025-11-10 | 25.84 | 25.96 | 25.78 | 25.95 | +0.659% | 93,263 | 0.000% |
| 2025-11-07 | 25.95 | 25.95 | 25.55 | 25.78 | -0.732% | 67,202 | +0.659% |
| 2025-11-06 | 25.97 | 25.97 | 25.70 | 25.97 | +0.058% | 44,468 | -0.077% |
| 2025-11-05 | 26.22 | 26.22 | 25.77 | 25.95 | +0.212% | 66,151 | -0.019% |
| 2025-11-04 | 25.89 | 26.02 | 25.81 | 25.90 | -0.461% | 65,084 | +0.193% |
| 2025-11-03 | 26.30 | 26.30 | 25.94 | 26.02 | +0.193% | 249,696 | -0.269% |
| 2025-10-31 | 25.95 | 26.16 | 25.94 | 25.97 | -0.840% | 147,961 | -0.077% |
| 2025-10-30 | 26.27 | 26.40 | 26.12 | 26.19 | -0.720% | 105,173 | -0.916% |
| 2025-10-29 | 26.49 | 26.54 | 26.25 | 26.38 | +0.076% | 59,917 | -1.630% |
| 2025-10-28 | 26.34 | 26.39 | 26.24 | 26.36 | +0.381% | 52,230 | -1.555% |
| 2025-10-27 | 26.23 | 26.27 | 26.16 | 26.26 | +0.767% | 92,790 | -1.181% |
| 2025-10-24 | 26.10 | 26.11 | 26.01 | 26.06 | +0.308% | 98,041 | -0.422% |
| 2025-10-23 | 25.90 | 26.00 | 25.76 | 25.98 | +0.425% | 78,206 | -0.115% |
| 2025-10-22 | 25.99 | 26.20 | 25.79 | 25.87 | -0.270% | 73,426 | +0.309% |
| 2025-10-21 | 25.91 | 26.00 | 25.86 | 25.94 | -0.039% | 91,655 | +0.039% |
| 2025-10-20 | 25.91 | 25.96 | 25.84 | 25.95 | +0.542% | 38,611 | 0.000% |
| 2025-10-17 | 25.61 | 26.11 | 25.61 | 25.81 | +0.467% | 40,672 | +0.542% |
| 2025-10-16 | 25.69 | 25.85 | 25.61 | 25.69 | +0.039% | 92,596 | +1.012% |
| 2025-10-15 | 25.64 | 25.86 | 25.57 | 25.68 | +0.352% | 51,992 | +1.051% |
| 2025-10-14 | 25.40 | 25.66 | 25.21 | 25.59 | -0.117% | 35,625 | +1.407% |
| 2025-10-13 | 25.61 | 25.85 | 25.53 | 25.62 | +0.708% | 59,136 | +1.288% |
| 2025-10-10 | 26.13 | 26.13 | 25.43 | 25.44 | -0.819% | 101,900 | +2.005% |
| 2025-10-09 | 25.71 | 25.71 | 25.60 | 25.65 | -0.195% | 57,396 | +1.170% |
| 2025-10-08 | 25.69 | 26.17 | 25.53 | 25.70 | +0.273% | 56,272 | +0.973% |
| 2025-10-07 | 25.71 | 25.71 | 25.57 | 25.63 | -0.234% | 93,077 | +1.249% |
| 2025-10-06 | 25.68 | 25.69 | 25.58 | 25.69 | +0.273% | 91,026 | +1.012% |
| 2025-10-03 | 25.61 | 25.99 | 25.58 | 25.62 | +0.039% | 39,412 | +1.288% |
| 2025-10-02 | 25.66 | 25.66 | 25.53 | 25.61 | -0.117% | 60,378 | +1.328% |
| 2025-10-01 | 25.42 | 25.64 | 25.42 | 25.64 | +0.431% | 84,213 | +1.209% |
| 2025-09-30 | 25.32 | 25.66 | 25.32 | 25.53 | -0.739% | 50,108 | +1.645% |
| 2025-09-29 | 25.76 | 25.88 | 25.61 | 25.72 | 0.000% | 67,873 | +0.894% |
| 2025-09-26 | 25.70 | 25.73 | 25.58 | 25.72 | +0.430% | 114,091 | +0.894% |
| 2025-09-25 | 25.66 | 25.66 | 25.46 | 25.61 | -0.389% | 62,713 | +1.328% |
| 2025-09-24 | 25.77 | 26.01 | 25.52 | 25.71 | +0.039% | 95,282 | +0.933% |
| 2025-09-23 | 25.83 | 26.00 | 25.63 | 25.70 | -0.233% | 76,433 | +0.973% |
| 2025-09-22 | 25.71 | 26.03 | 25.64 | 25.76 | +0.272% | 54,555 | +0.738% |
| 2025-09-19 | 25.73 | 25.73 | 25.61 | 25.69 | +0.391% | 67,253 | +1.012% |
| 2025-09-18 | 25.75 | 25.75 | 25.56 | 25.59 | -0.234% | 90,525 | +1.407% |
| 2025-09-17 | 25.70 | 25.71 | 25.58 | 25.65 | -0.044% | 83,237 | +1.170% |
| 2025-09-16 | 25.73 | 26.04 | 25.60 | 25.66 | +0.279% | 132,613 | +1.125% |
| 2025-09-15 | 25.68 | 25.84 | 25.57 | 25.59 | -0.234% | 180,796 | +1.407% |
| 2025-09-12 | 25.72 | 25.79 | 25.59 | 25.65 | -0.156% | 85,707 | +1.170% |
| 2025-09-11 | 25.58 | 25.93 | 25.53 | 25.69 | +0.469% | 52,499 | +1.012% |
| 2025-09-10 | 25.60 | 25.62 | 25.49 | 25.57 | +0.196% | 57,007 | +1.486% |
| 2025-09-09 | 25.58 | 25.79 | 25.41 | 25.52 | +0.039% | 50,769 | +1.685% |
| 2025-09-08 | 25.52 | 25.54 | 25.43 | 25.51 | +0.157% | 44,384 | +1.725% |
| 2025-09-05 | 25.69 | 26.20 | 25.38 | 25.47 | -0.274% | 43,465 | +1.885% |
| 2025-09-04 | 25.42 | 25.58 | 25.35 | 25.54 | +0.869% | 29,935 | +1.605% |
| 2025-09-03 | 25.39 | 25.55 | 25.32 | 25.32 | -0.059% | 56,363 | +2.488% |
| 2025-09-02 | 25.20 | 25.73 | 25.16 | 25.34 | -0.295% | 63,062 | +2.427% |
| 2025-08-29 | 25.51 | 25.91 | 25.31 | 25.41 | -1.205% | 90,195 | +2.125% |
| 2025-08-28 | 25.67 | 25.77 | 25.56 | 25.72 | +0.273% | 60,768 | +0.894% |
| 2025-08-27 | 25.62 | 25.65 | 25.54 | 25.65 | +0.411% | 22,199 | +1.170% |
| 2025-08-26 | 25.57 | 25.86 | 25.50 | 25.55 | -0.020% | 30,067 | +1.585% |
| 2025-08-25 | 25.63 | 26.02 | 25.54 | 25.55 | -0.777% | 54,762 | +1.566% |
| 2025-08-22 | 25.46 | 25.75 | 25.40 | 25.75 | +1.302% | 19,334 | +0.777% |
| 2025-08-21 | 25.45 | 25.47 | 25.31 | 25.42 | -0.337% | 54,293 | +2.089% |
| 2025-08-20 | 25.52 | 25.70 | 25.34 | 25.50 | +0.413% | 25,613 | +1.745% |
| 2025-08-19 | 25.45 | 25.54 | 25.39 | 25.40 | -0.275% | 39,675 | +2.165% |
| 2025-08-18 | 25.45 | 25.60 | 25.45 | 25.47 | -0.469% | 60,197 | +1.885% |
| 2025-08-15 | 25.50 | 25.60 | 25.48 | 25.59 | -0.078% | 57,880 | +1.407% |
| 2025-08-14 | 25.63 | 25.71 | 25.52 | 25.61 | +0.156% | 44,522 | +1.328% |
| 2025-08-13 | 25.63 | 25.64 | 25.52 | 25.57 | -0.078% | 193,019 | +1.486% |
| 2025-08-12 | 25.58 | 25.59 | 25.49 | 25.59 | +0.274% | 31,609 | +1.407% |
| 2025-08-11 | 25.57 | 25.93 | 25.43 | 25.52 | -0.778% | 48,819 | +1.685% |
| 2025-08-08 | 25.49 | 25.72 | 25.43 | 25.72 | +1.380% | 49,901 | +0.894% |
| 2025-08-07 | 25.42 | 25.56 | 25.36 | 25.37 | -0.393% | 162,910 | +2.286% |
| 2025-08-06 | 25.39 | 25.48 | 25.36 | 25.47 | +0.355% | 74,312 | +1.885% |
| 2025-08-05 | 25.44 | 25.44 | 25.28 | 25.38 | -0.079% | 31,504 | +2.246% |
| 2025-08-04 | 25.38 | 25.42 | 25.28 | 25.40 | +0.714% | 36,802 | +2.165% |
| 2025-08-01 | 25.32 | 25.42 | 25.15 | 25.22 | -0.787% | 46,835 | +2.895% |
| 2025-07-31 | 25.59 | 25.60 | 25.38 | 25.42 | -0.935% | 41,709 | +2.085% |
| 2025-07-30 | 25.71 | 26.13 | 25.55 | 25.66 | -0.078% | 50,778 | +1.130% |
| 2025-07-29 | 25.76 | 25.83 | 25.61 | 25.68 | -0.156% | 29,589 | +1.051% |
| 2025-07-28 | 25.74 | 25.98 | 25.63 | 25.72 | +0.351% | 39,775 | +0.894% |
| 2025-07-25 | 25.71 | 26.01 | 25.61 | 25.63 | -0.234% | 41,758 | +1.249% |
| 2025-07-24 | 25.69 | 25.78 | 25.61 | 25.69 | +0.117% | 47,001 | +1.012% |
| 2025-07-23 | 25.63 | 25.70 | 25.49 | 25.66 | +0.313% | 48,396 | +1.130% |
| 2025-07-22 | 25.57 | 25.61 | 25.42 | 25.58 | +0.117% | 35,613 | +1.446% |
| 2025-07-21 | 25.57 | 25.62 | 25.51 | 25.55 | -0.020% | 62,992 | +1.566% |
| 2025-07-18 | 25.61 | 25.83 | 25.42 | 25.55 | -0.137% | 93,693 | +1.546% |
| 2025-07-17 | 25.46 | 25.70 | 25.30 | 25.59 | +0.669% | 59,841 | +1.407% |
| 2025-07-16 | 25.42 | 25.68 | 25.29 | 25.42 | +0.158% | 48,088 | +2.085% |
| 2025-07-15 | 25.57 | 25.96 | 25.30 | 25.38 | -0.490% | 25,069 | +2.246% |
| 2025-07-14 | 25.45 | 25.69 | 25.28 | 25.50 | +0.334% | 27,481 | +1.745% |
| 2025-07-11 | 25.42 | 25.47 | 25.30 | 25.42 | -0.275% | 172,798 | +2.085% |
| 2025-07-10 | 25.49 | 25.76 | 25.36 | 25.49 | +0.197% | 47,765 | +1.805% |
| 2025-07-09 | 25.33 | 25.59 | 25.33 | 25.44 | +0.474% | 34,156 | +2.005% |
| 2025-07-08 | 25.42 | 25.65 | 25.29 | 25.32 | -0.217% | 52,232 | +2.488% |
| 2025-07-07 | 25.56 | 25.59 | 25.33 | 25.38 | -0.646% | 35,871 | +2.266% |
| 2025-07-03 | 25.47 | 25.58 | 25.34 | 25.54 | +0.551% | 78,346 | +1.605% |
| 2025-07-02 | 25.32 | 25.40 | 25.25 | 25.40 | +0.356% | 49,169 | +2.165% |
| 2025-07-01 | 25.31 | 25.32 | 25.22 | 25.31 | +0.119% | 116,591 | +2.529% |
| 2025-06-30 | 25.36 | 25.36 | 25.15 | 25.28 | -0.197% | 167,546 | +2.650% |
| 2025-06-27 | 25.39 | 25.56 | 25.25 | 25.33 | +0.357% | 117,144 | +2.448% |
| 2025-06-26 | 25.15 | 25.76 | 24.75 | 25.24 | +0.040% | 340,284 | +2.813% |
| 2025-06-25 | 25.28 | 25.33 | 25.14 | 25.23 | 0.000% | 39,950 | +2.854% |
| 2025-06-24 | 25.20 | 25.33 | 25.14 | 25.23 | +0.598% | 45,741 | +2.854% |
| 2025-06-23 | 25.00 | 25.10 | 24.92 | 25.08 | +0.360% | 15,221 | +3.469% |
| 2025-06-20 | 25.00 | 25.00 | 24.86 | 24.99 | +0.402% | 129,451 | +3.842% |
| 2025-06-18 | 24.91 | 24.93 | 24.83 | 24.89 | +0.080% | 54,563 | +4.259% |
| 2025-06-17 | 25.29 | 25.29 | 24.82 | 24.87 | +0.040% | 36,205 | +4.343% |
| 2025-06-16 | 24.93 | 25.11 | 24.84 | 24.86 | 0.000% | 100,467 | +4.385% |
| 2025-06-13 | 24.87 | 24.90 | 24.76 | 24.86 | -0.480% | 34,613 | +4.385% |
| 2025-06-12 | 24.90 | 25.19 | 24.84 | 24.98 | +0.321% | 58,503 | +3.883% |
| 2025-06-11 | 24.99 | 25.00 | 24.83 | 24.90 | -0.160% | 280,838 | +4.217% |
| 2025-06-10 | 24.91 | 24.94 | 24.84 | 24.94 | +0.281% | 42,052 | +4.050% |
| 2025-06-09 | 24.93 | 24.93 | 24.78 | 24.87 | +0.080% | 128,192 | +4.343% |
| 2025-06-06 | 24.86 | 24.89 | 24.77 | 24.85 | +0.485% | 46,959 | +4.427% |
| 2025-06-05 | 24.83 | 24.85 | 24.63 | 24.73 | -0.583% | 84,530 | +4.933% |
| 2025-06-04 | 24.82 | 24.88 | 24.70 | 24.88 | +0.383% | 64,841 | +4.322% |
| 2025-06-03 | 24.72 | 24.80 | 24.64 | 24.78 | +0.283% | 56,705 | +4.722% |
| 2025-06-02 | 24.64 | 24.71 | 24.54 | 24.71 | +0.203% | 35,175 | +5.018% |
| 2025-05-30 | 24.51 | 24.68 | 24.51 | 24.66 | -0.964% | 121,909 | +5.231% |
| 2025-05-29 | 24.93 | 24.95 | 24.75 | 24.90 | +0.403% | 75,902 | +4.217% |
| 2025-05-28 | 24.75 | 24.86 | 24.72 | 24.80 | -0.241% | 43,328 | +4.637% |
| 2025-05-27 | 24.80 | 24.87 | 24.72 | 24.86 | +0.811% | 24,134 | +4.385% |
| 2025-05-23 | 24.62 | 24.66 | 24.56 | 24.66 | -0.404% | 57,396 | +5.231% |
| 2025-05-22 | 24.70 | 24.76 | 24.64 | 24.76 | +0.365% | 25,420 | +4.806% |
| 2025-05-21 | 24.68 | 24.89 | 24.66 | 24.67 | -0.283% | 92,395 | +5.188% |
| 2025-05-20 | 24.87 | 25.28 | 24.62 | 24.74 | -0.722% | 39,966 | +4.891% |
| 2025-05-19 | 24.69 | 25.00 | 24.69 | 24.92 | -0.240% | 43,843 | +4.133% |
| 2025-05-16 | 24.74 | 25.11 | 24.73 | 24.98 | +0.645% | 104,000 | +3.883% |
| 2025-05-15 | 24.63 | 24.82 | 24.57 | 24.82 | +0.527% | 13,318 | +4.553% |
| 2025-05-14 | 24.73 | 24.73 | 24.58 | 24.69 | +0.081% | 34,806 | +5.103% |
| 2025-05-13 | 24.56 | 25.20 | 24.48 | 24.67 | +0.653% | 118,837 | +5.188% |
| 2025-05-12 | 24.52 | 24.70 | 24.29 | 24.51 | +2.338% | 54,391 | +5.875% |
| 2025-05-09 | 23.95 | 23.95 | 23.85 | 23.95 | -0.540% | 23,289 | +8.351% |
| 2025-05-08 | 23.95 | 24.11 | 23.84 | 24.08 | +1.134% | 78,381 | +7.766% |
| 2025-05-07 | 23.90 | 23.91 | 23.72 | 23.81 | -0.168% | 68,376 | +8.988% |
| 2025-05-06 | 23.84 | 23.91 | 23.76 | 23.85 | -0.459% | 25,024 | +8.805% |
| 2025-05-05 | 23.93 | 24.03 | 23.89 | 23.96 | -0.560% | 29,936 | +8.306% |
| 2025-05-02 | 24.06 | 24.13 | 23.74 | 24.09 | +0.816% | 50,108 | +7.699% |
| 2025-05-01 | 23.91 | 24.37 | 23.89 | 23.90 | +0.462% | 50,211 | +8.577% |
| 2025-04-30 | 23.55 | 23.82 | 23.52 | 23.79 | -0.627% | 36,915 | +9.079% |
| 2025-04-29 | 23.85 | 23.94 | 23.78 | 23.94 | +0.335% | 14,155 | +8.396% |
| 2025-04-28 | 23.92 | 23.92 | 23.71 | 23.86 | +0.379% | 36,973 | +8.759% |
| 2025-04-25 | 23.72 | 23.87 | 23.69 | 23.77 | +0.083% | 20,305 | +9.171% |
| 2025-04-24 | 23.54 | 23.77 | 23.54 | 23.75 | +0.595% | 15,591 | +9.261% |
| 2025-04-23 | 23.60 | 23.69 | 23.48 | 23.61 | +1.113% | 8,996 | +9.911% |
| 2025-04-22 | 23.34 | 23.46 | 23.24 | 23.35 | +0.344% | 15,001 | +11.135% |
| 2025-04-21 | 23.35 | 23.35 | 23.08 | 23.27 | -0.468% | 24,913 | +11.517% |
| 2025-04-17 | 23.47 | 23.49 | 23.28 | 23.38 | -0.131% | 159,179 | +10.996% |
| 2025-04-16 | 23.58 | 23.60 | 23.00 | 23.41 | -1.349% | 95,314 | +10.850% |
| 2025-04-15 | 23.79 | 23.82 | 23.65 | 23.73 | -0.084% | 44,016 | +9.355% |
| 2025-04-14 | 23.84 | 23.86 | 23.64 | 23.75 | 0.000% | 51,495 | +9.263% |