KNG
FT Vest S&P 500 Dividend Aristocrats Target Income ETF
stockBATSETF
At CloseOct 2, 2026 3:59:50 PM EDT
48.16USD+0.062%(+0.03)245,853
KNG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.32 | 48.41 | 48.10 | 48.20 | +0.145% | 245,853 | 0.000% |
| 2026-10-01 | 47.96 | 48.17 | 47.75 | 48.13 | -0.021% | 357,393 | +0.145% |
| 2026-09-30 | 48.66 | 48.66 | 48.00 | 48.14 | -0.619% | 293,302 | +0.125% |
| 2026-09-29 | 48.61 | 48.61 | 48.22 | 48.44 | -0.411% | 314,453 | -0.495% |
| 2026-09-28 | 48.64 | 48.70 | 48.33 | 48.64 | -0.144% | 238,958 | -0.905% |
| 2026-09-25 | 48.66 | 48.76 | 48.38 | 48.71 | +0.392% | 362,590 | -1.047% |
| 2026-09-24 | 48.93 | 49.09 | 48.49 | 48.52 | -1.442% | 189,906 | -0.660% |
| 2026-09-23 | 49.50 | 49.58 | 49.18 | 49.23 | -0.465% | 321,664 | -2.092% |
| 2026-09-22 | 49.65 | 49.65 | 49.31 | 49.46 | +0.386% | 295,063 | -2.548% |
| 2026-09-21 | 49.55 | 49.55 | 49.10 | 49.27 | -0.243% | 446,454 | -2.172% |
| 2026-09-18 | 49.51 | 49.61 | 49.21 | 49.39 | -0.604% | 238,212 | -2.409% |
| 2026-09-17 | 49.88 | 49.88 | 49.47 | 49.69 | +0.323% | 228,868 | -2.999% |
| 2026-09-16 | 49.91 | 50.01 | 49.29 | 49.53 | -0.761% | 242,788 | -2.685% |
| 2026-09-15 | 50.05 | 50.05 | 49.74 | 49.91 | -0.419% | 266,786 | -3.426% |
| 2026-09-14 | 50.00 | 50.33 | 50.00 | 50.12 | +0.582% | 405,134 | -3.831% |
| 2026-09-11 | 50.08 | 50.08 | 49.68 | 49.83 | +0.302% | 680,775 | -3.271% |
| 2026-09-10 | 49.96 | 50.04 | 49.61 | 49.68 | -0.719% | 1,669,522 | -2.979% |
| 2026-09-09 | 50.47 | 50.47 | 49.99 | 50.04 | -0.852% | 282,054 | -3.677% |
| 2026-09-08 | 50.80 | 50.84 | 50.42 | 50.47 | -1.078% | 258,880 | -4.498% |
| 2026-09-04 | 51.28 | 51.28 | 50.97 | 51.02 | -0.623% | 291,312 | -5.527% |
| 2026-09-03 | 51.42 | 51.54 | 51.00 | 51.34 | +0.254% | 293,004 | -6.116% |
| 2026-09-02 | 51.09 | 51.39 | 51.04 | 51.21 | +0.431% | 168,602 | -5.878% |
| 2026-09-01 | 51.17 | 51.46 | 50.92 | 50.99 | -0.352% | 246,238 | -5.472% |
| 2026-08-31 | 51.53 | 51.61 | 51.13 | 51.17 | -0.737% | 288,255 | -5.804% |
| 2026-08-28 | 51.67 | 51.79 | 51.36 | 51.55 | +0.078% | 166,836 | -6.499% |
| 2026-08-27 | 51.71 | 51.75 | 51.38 | 51.51 | -0.771% | 262,627 | -6.426% |
| 2026-08-26 | 51.92 | 52.02 | 51.72 | 51.91 | +0.270% | 238,586 | -7.147% |
| 2026-08-25 | 52.06 | 52.06 | 51.66 | 51.77 | -0.729% | 463,008 | -6.896% |
| 2026-08-24 | 52.06 | 52.25 | 51.92 | 52.15 | +0.520% | 283,872 | -7.574% |
| 2026-08-21 | 51.72 | 52.01 | 51.67 | 51.88 | -0.212% | 173,412 | -7.093% |
| 2026-08-20 | 52.11 | 52.41 | 51.92 | 51.99 | -0.517% | 145,634 | -7.290% |
| 2026-08-19 | 52.04 | 52.55 | 51.99 | 52.26 | +0.986% | 182,807 | -7.769% |
| 2026-08-18 | 51.79 | 52.04 | 51.68 | 51.75 | +0.310% | 256,061 | -6.860% |
| 2026-08-17 | 51.99 | 51.99 | 51.54 | 51.59 | -0.922% | 166,522 | -6.571% |
| 2026-08-14 | 52.11 | 52.11 | 51.91 | 52.07 | -0.077% | 126,981 | -7.432% |
| 2026-08-13 | 51.98 | 52.18 | 51.79 | 52.11 | +0.501% | 128,672 | -7.503% |
| 2026-08-12 | 51.88 | 51.90 | 51.54 | 51.85 | -0.269% | 180,170 | -7.040% |
| 2026-08-11 | 51.93 | 52.10 | 51.67 | 51.99 | +0.154% | 211,836 | -7.290% |
| 2026-08-10 | 51.95 | 51.95 | 51.63 | 51.91 | -0.096% | 144,430 | -7.147% |
| 2026-08-07 | 51.72 | 52.01 | 51.50 | 51.96 | +0.445% | 151,482 | -7.236% |
| 2026-08-06 | 52.29 | 52.29 | 51.59 | 51.73 | -0.193% | 156,516 | -6.824% |
| 2026-08-05 | 52.01 | 52.01 | 51.58 | 51.83 | +0.097% | 285,692 | -7.004% |
| 2026-08-04 | 51.22 | 51.79 | 50.76 | 51.78 | +1.251% | 268,362 | -6.914% |
| 2026-08-03 | 51.20 | 51.45 | 50.92 | 51.14 | +0.570% | 306,868 | -5.749% |
| 2026-07-31 | 51.00 | 51.00 | 50.46 | 50.85 | -0.216% | 200,585 | -5.211% |
| 2026-07-30 | 51.59 | 51.59 | 50.52 | 50.96 | -1.508% | 326,244 | -5.416% |
| 2026-07-29 | 51.88 | 52.02 | 51.57 | 51.74 | -0.404% | 195,810 | -6.842% |
| 2026-07-28 | 51.57 | 52.34 | 51.49 | 51.95 | +1.504% | 307,619 | -7.218% |
| 2026-07-27 | 50.86 | 51.33 | 50.86 | 51.18 | +0.827% | 436,087 | -5.823% |
| 2026-07-24 | 50.23 | 50.80 | 50.18 | 50.76 | +1.317% | 481,854 | -5.043% |
| 2026-07-23 | 50.30 | 50.30 | 49.93 | 50.10 | -0.398% | 1,081,388 | -3.792% |
| 2026-07-22 | 50.33 | 50.48 | 50.17 | 50.30 | +0.199% | 190,407 | -4.175% |
| 2026-07-21 | 50.23 | 50.28 | 49.93 | 50.20 | -0.986% | 173,071 | -3.984% |
| 2026-07-20 | 51.05 | 51.16 | 50.63 | 50.70 | -0.705% | 144,204 | -4.931% |
| 2026-07-17 | 51.48 | 51.93 | 50.91 | 51.06 | -0.700% | 140,348 | -5.601% |
| 2026-07-16 | 50.45 | 51.42 | 50.45 | 51.42 | +2.206% | 204,414 | -6.262% |
| 2026-07-15 | 50.71 | 50.74 | 50.20 | 50.31 | -0.534% | 210,914 | -4.194% |
| 2026-07-14 | 51.10 | 51.10 | 50.50 | 50.58 | -1.037% | 212,638 | -4.705% |
| 2026-07-13 | 51.07 | 51.53 | 50.97 | 51.11 | +0.235% | 276,429 | -5.694% |
| 2026-07-10 | 50.73 | 51.10 | 50.69 | 50.99 | +0.731% | 296,958 | -5.472% |
| 2026-07-09 | 50.79 | 50.82 | 50.52 | 50.62 | -0.335% | 273,153 | -4.781% |
| 2026-07-08 | 51.47 | 51.47 | 50.77 | 50.79 | -1.359% | 385,036 | -5.099% |
| 2026-07-07 | 51.69 | 51.88 | 51.41 | 51.49 | +0.273% | 422,576 | -6.390% |
| 2026-07-06 | 51.71 | 51.71 | 50.98 | 51.35 | -0.542% | 246,310 | -6.134% |
| 2026-07-02 | 51.00 | 51.63 | 50.99 | 51.63 | +1.594% | 256,550 | -6.643% |
| 2026-07-01 | 50.68 | 51.04 | 50.48 | 50.82 | +0.634% | 261,516 | -5.155% |
| 2026-06-30 | 50.85 | 50.85 | 50.36 | 50.50 | -0.237% | 253,370 | -4.554% |
| 2026-06-29 | 50.76 | 50.76 | 50.34 | 50.62 | -0.158% | 328,714 | -4.781% |
| 2026-06-26 | 50.17 | 50.70 | 50.17 | 50.70 | +1.077% | 192,745 | -4.931% |
| 2026-06-25 | 50.01 | 50.59 | 49.92 | 50.16 | -0.040% | 303,666 | -3.907% |
| 2026-06-24 | 49.77 | 50.30 | 49.77 | 50.18 | +0.885% | 189,866 | -3.946% |
| 2026-06-23 | 49.50 | 49.85 | 49.47 | 49.74 | +0.648% | 315,330 | -3.096% |
| 2026-06-22 | 49.55 | 49.76 | 49.35 | 49.42 | -0.262% | 217,592 | -2.469% |
| 2026-06-18 | 49.82 | 49.82 | 49.44 | 49.55 | +0.020% | 323,256 | -2.725% |
| 2026-06-17 | 50.16 | 50.29 | 49.38 | 49.54 | -1.491% | 230,862 | -2.705% |
| 2026-06-16 | 50.22 | 50.47 | 50.18 | 50.29 | +0.359% | 319,588 | -4.156% |
| 2026-06-15 | 50.32 | 50.32 | 50.04 | 50.11 | -0.080% | 319,670 | -3.812% |
| 2026-06-12 | 49.94 | 50.19 | 49.85 | 50.15 | +0.561% | 279,075 | -3.888% |
| 2026-06-11 | 49.58 | 50.09 | 49.58 | 49.87 | +0.666% | 309,603 | -3.349% |
| 2026-06-10 | 49.71 | 49.97 | 49.49 | 49.54 | -0.362% | 327,755 | -2.705% |
| 2026-06-09 | 49.04 | 49.72 | 49.04 | 49.72 | +1.635% | 311,437 | -3.057% |
| 2026-06-08 | 49.36 | 49.36 | 48.90 | 48.92 | -0.670% | 194,695 | -1.472% |
| 2026-06-05 | 48.91 | 49.44 | 48.90 | 49.25 | +0.654% | 247,643 | -2.132% |
| 2026-06-04 | 48.80 | 49.17 | 48.72 | 48.93 | +0.907% | 244,261 | -1.492% |
| 2026-06-03 | 48.50 | 48.68 | 48.34 | 48.49 | -0.041% | 227,682 | -0.598% |
| 2026-06-02 | 48.34 | 48.54 | 48.16 | 48.51 | +0.310% | 304,516 | -0.639% |
| 2026-06-01 | 48.52 | 48.52 | 48.16 | 48.36 | -0.289% | 350,245 | -0.331% |
| 2026-05-29 | 48.89 | 48.89 | 48.47 | 48.50 | -0.533% | 409,399 | -0.619% |
| 2026-05-28 | 48.90 | 48.90 | 48.50 | 48.76 | +0.021% | 247,090 | -1.148% |
| 2026-05-27 | 48.67 | 49.08 | 48.67 | 48.75 | +0.247% | 349,231 | -1.128% |
| 2026-05-26 | 48.77 | 48.79 | 48.57 | 48.63 | -0.205% | 322,625 | -0.884% |
| 2026-05-22 | 48.69 | 48.90 | 48.48 | 48.73 | +0.495% | 156,527 | -1.088% |
| 2026-05-21 | 48.25 | 48.49 | 47.68 | 48.49 | -0.206% | 333,169 | -0.598% |
| 2026-05-20 | 48.50 | 48.65 | 48.09 | 48.59 | +0.186% | 294,543 | -0.803% |
| 2026-05-19 | 48.57 | 48.73 | 48.14 | 48.50 | -0.308% | 540,229 | -0.619% |
| 2026-05-18 | 48.14 | 48.65 | 48.13 | 48.65 | +1.164% | 220,551 | -0.925% |
| 2026-05-15 | 48.43 | 48.49 | 48.03 | 48.09 | -0.764% | 258,091 | +0.229% |
| 2026-05-14 | 48.42 | 48.58 | 48.34 | 48.46 | +0.269% | 278,748 | -0.537% |
| 2026-05-13 | 48.50 | 48.56 | 48.09 | 48.33 | -0.617% | 227,550 | -0.269% |
| 2026-05-12 | 48.57 | 48.76 | 48.21 | 48.63 | +0.165% | 250,813 | -0.884% |
| 2026-05-11 | 48.79 | 48.86 | 48.41 | 48.55 | -0.492% | 304,028 | -0.721% |
| 2026-05-08 | 49.10 | 49.13 | 48.74 | 48.79 | -0.306% | 285,514 | -1.209% |
| 2026-05-07 | 49.09 | 49.25 | 48.91 | 48.94 | -0.184% | 244,858 | -1.512% |
| 2026-05-06 | 49.03 | 49.28 | 48.96 | 49.03 | +0.327% | 383,022 | -1.693% |
| 2026-05-05 | 48.60 | 48.99 | 48.33 | 48.87 | +0.971% | 285,327 | -1.371% |
| 2026-05-04 | 48.95 | 48.97 | 48.31 | 48.40 | -1.345% | 242,931 | -0.413% |
| 2026-05-01 | 49.59 | 49.59 | 49.04 | 49.06 | -0.708% | 174,149 | -1.753% |
| 2026-04-30 | 49.05 | 49.46 | 48.77 | 49.41 | +1.022% | 292,764 | -2.449% |
| 2026-04-29 | 49.24 | 49.29 | 48.73 | 48.91 | -0.751% | 270,371 | -1.452% |
| 2026-04-28 | 49.37 | 49.55 | 49.02 | 49.28 | +0.081% | 247,468 | -2.192% |
| 2026-04-27 | 49.17 | 49.43 | 49.17 | 49.24 | +0.041% | 363,450 | -2.112% |
| 2026-04-24 | 49.52 | 49.52 | 49.11 | 49.22 | -0.576% | 788,030 | -2.072% |
| 2026-04-23 | 49.13 | 49.62 | 49.13 | 49.51 | +0.804% | 1,720,746 | -2.636% |
| 2026-04-22 | 49.50 | 49.59 | 48.99 | 49.11 | -0.506% | 368,634 | -1.853% |
| 2026-04-21 | 49.89 | 49.89 | 49.31 | 49.36 | -1.300% | 235,015 | -2.350% |
| 2026-04-20 | 49.85 | 50.17 | 49.74 | 50.01 | +0.140% | 206,463 | -3.619% |
| 2026-04-17 | 49.60 | 50.07 | 49.53 | 49.94 | +0.909% | 306,499 | -3.484% |
| 2026-04-16 | 49.19 | 49.49 | 49.19 | 49.49 | +0.651% | 254,986 | -2.607% |
| 2026-04-15 | 49.44 | 49.44 | 48.94 | 49.17 | -0.566% | 283,394 | -1.973% |
| 2026-04-14 | 49.41 | 49.48 | 49.13 | 49.45 | +0.040% | 272,432 | -2.528% |
| 2026-04-13 | 49.16 | 49.43 | 48.89 | 49.43 | +0.447% | 282,693 | -2.488% |
| 2026-04-10 | 49.66 | 49.66 | 49.15 | 49.21 | -0.886% | 299,623 | -2.052% |
| 2026-04-09 | 49.44 | 49.80 | 49.28 | 49.65 | +0.242% | 750,565 | -2.920% |
| 2026-04-08 | 49.20 | 49.53 | 49.01 | 49.53 | +2.019% | 777,878 | -2.685% |
| 2026-04-07 | 48.73 | 48.78 | 48.31 | 48.55 | -0.431% | 824,784 | -0.721% |
| 2026-04-06 | 48.71 | 48.80 | 48.46 | 48.76 | +0.103% | 291,810 | -1.148% |
| 2026-04-02 | 48.51 | 49.00 | 48.38 | 48.71 | +0.021% | 239,653 | -1.047% |
| 2026-04-01 | 48.82 | 48.86 | 48.60 | 48.70 | -0.021% | 322,969 | -1.027% |
| 2026-03-31 | 48.58 | 48.79 | 48.10 | 48.71 | +1.205% | 243,143 | -1.047% |
| 2026-03-30 | 48.48 | 48.57 | 47.99 | 48.13 | +0.042% | 296,016 | +0.145% |
| 2026-03-27 | 48.31 | 48.53 | 48.00 | 48.11 | -0.558% | 382,903 | +0.187% |
| 2026-03-26 | 48.40 | 48.78 | 48.29 | 48.38 | -1.003% | 240,620 | -0.372% |
| 2026-03-25 | 48.97 | 49.05 | 48.45 | 48.87 | +0.576% | 205,031 | -1.371% |
| 2026-03-24 | 48.48 | 48.85 | 48.17 | 48.59 | +0.144% | 266,131 | -0.803% |
| 2026-03-23 | 48.57 | 48.96 | 48.35 | 48.52 | +0.894% | 449,604 | -0.660% |
| 2026-03-20 | 48.70 | 48.78 | 47.88 | 48.09 | -1.232% | 284,146 | +0.229% |
| 2026-03-19 | 48.83 | 48.87 | 48.45 | 48.69 | -0.490% | 360,890 | -1.006% |
| 2026-03-18 | 49.64 | 49.64 | 48.90 | 48.93 | -1.648% | 212,480 | -1.492% |
| 2026-03-17 | 49.90 | 50.07 | 49.72 | 49.75 | 0.000% | 249,707 | -3.116% |
| 2026-03-16 | 49.86 | 49.98 | 49.59 | 49.75 | +0.546% | 231,083 | -3.116% |
| 2026-03-13 | 49.65 | 49.95 | 49.42 | 49.48 | +0.061% | 329,563 | -2.587% |
| 2026-03-12 | 49.91 | 49.99 | 49.39 | 49.45 | -1.159% | 224,495 | -2.528% |
| 2026-03-11 | 50.38 | 50.38 | 49.77 | 50.03 | -0.517% | 189,204 | -3.658% |
| 2026-03-10 | 50.51 | 50.75 | 50.20 | 50.29 | -0.828% | 209,277 | -4.156% |
| 2026-03-09 | 50.38 | 50.81 | 49.80 | 50.71 | -0.099% | 234,692 | -4.950% |
| 2026-03-06 | 50.81 | 50.81 | 50.23 | 50.76 | -0.704% | 280,145 | -5.043% |
| 2026-03-05 | 51.54 | 51.54 | 50.88 | 51.12 | -1.217% | 294,594 | -5.712% |
| 2026-03-04 | 52.19 | 52.19 | 51.59 | 51.75 | -0.442% | 219,959 | -6.860% |
| 2026-03-03 | 51.98 | 52.13 | 51.27 | 51.98 | -0.953% | 449,638 | -7.272% |
| 2026-03-02 | 52.44 | 52.62 | 52.09 | 52.48 | -0.266% | 549,658 | -8.155% |
| 2026-02-27 | 52.20 | 52.62 | 52.03 | 52.62 | +0.612% | 715,622 | -8.400% |
| 2026-02-26 | 52.25 | 52.44 | 52.02 | 52.30 | +0.403% | 349,549 | -7.839% |
| 2026-02-25 | 52.51 | 52.51 | 51.72 | 52.09 | -0.402% | 378,073 | -7.468% |
| 2026-02-24 | 52.07 | 52.32 | 52.05 | 52.30 | +0.442% | 451,239 | -7.839% |
| 2026-02-23 | 52.22 | 52.50 | 51.96 | 52.07 | -0.325% | 1,092,319 | -7.432% |
| 2026-02-20 | 52.12 | 52.26 | 51.85 | 52.24 | -0.343% | 283,982 | -7.734% |
| 2026-02-19 | 52.62 | 52.65 | 52.23 | 52.42 | -0.171% | 348,536 | -8.050% |
| 2026-02-18 | 52.41 | 52.60 | 52.25 | 52.51 | +0.325% | 320,849 | -8.208% |
| 2026-02-17 | 52.59 | 52.90 | 52.10 | 52.34 | -0.494% | 223,117 | -7.910% |
| 2026-02-13 | 52.44 | 52.84 | 52.30 | 52.60 | +0.554% | 330,313 | -8.365% |
| 2026-02-12 | 52.96 | 53.20 | 52.31 | 52.31 | -1.190% | 279,402 | -7.857% |
| 2026-02-11 | 52.88 | 52.99 | 52.62 | 52.94 | +0.436% | 163,788 | -8.954% |
| 2026-02-10 | 52.44 | 52.80 | 52.30 | 52.71 | +0.496% | 216,529 | -8.556% |
| 2026-02-09 | 52.68 | 52.68 | 52.20 | 52.45 | -0.266% | 278,434 | -8.103% |
| 2026-02-06 | 52.23 | 52.73 | 52.23 | 52.59 | +1.037% | 319,890 | -8.348% |
| 2026-02-05 | 52.20 | 52.45 | 51.94 | 52.05 | -0.497% | 268,556 | -7.397% |
| 2026-02-04 | 51.74 | 52.43 | 51.65 | 52.31 | +1.455% | 322,214 | -7.857% |
| 2026-02-03 | 51.23 | 51.87 | 51.04 | 51.56 | +0.331% | 427,221 | -6.517% |
| 2026-02-02 | 51.17 | 51.43 | 51.02 | 51.39 | +0.410% | 479,160 | -6.207% |
| 2026-01-30 | 50.81 | 51.18 | 50.59 | 51.18 | +0.669% | 399,138 | -5.823% |
| 2026-01-29 | 50.80 | 51.11 | 50.54 | 50.84 | +0.574% | 625,415 | -5.193% |
| 2026-01-28 | 50.81 | 50.91 | 50.41 | 50.55 | -0.649% | 355,040 | -4.649% |
| 2026-01-27 | 50.76 | 50.95 | 50.70 | 50.88 | -0.137% | 312,959 | -5.267% |
| 2026-01-26 | 51.06 | 51.09 | 50.81 | 50.95 | +0.197% | 247,175 | -5.397% |
| 2026-01-23 | 50.99 | 50.99 | 50.66 | 50.85 | -0.294% | 396,945 | -5.211% |
| 2026-01-22 | 50.91 | 51.16 | 50.90 | 51.00 | +0.020% | 357,724 | -5.490% |
| 2026-01-21 | 50.46 | 51.02 | 50.46 | 50.99 | +0.691% | 424,731 | -5.472% |
| 2026-01-20 | 50.75 | 50.91 | 50.48 | 50.64 | -1.171% | 451,151 | -4.818% |
| 2026-01-16 | 51.34 | 51.34 | 51.10 | 51.24 | -0.253% | 584,101 | -5.933% |
| 2026-01-15 | 51.19 | 51.46 | 51.00 | 51.37 | +0.156% | 429,410 | -6.171% |
| 2026-01-14 | 50.67 | 51.29 | 50.67 | 51.29 | +0.965% | 305,393 | -6.025% |
| 2026-01-13 | 50.67 | 50.85 | 50.53 | 50.80 | +0.375% | 610,183 | -5.118% |
| 2026-01-12 | 50.55 | 50.61 | 50.20 | 50.61 | +0.476% | 485,504 | -4.762% |
| 2026-01-09 | 50.34 | 50.40 | 50.17 | 50.37 | +0.319% | 392,973 | -4.308% |
| 2026-01-08 | 49.51 | 50.32 | 49.35 | 50.21 | +1.373% | 334,022 | -4.003% |
| 2026-01-07 | 50.06 | 50.15 | 49.53 | 49.53 | -0.980% | 607,945 | -2.685% |
| 2026-01-06 | 49.56 | 50.06 | 49.48 | 50.02 | +0.928% | 968,232 | -3.639% |
| 2026-01-05 | 49.35 | 49.66 | 49.01 | 49.56 | +0.446% | 414,087 | -2.744% |
| 2026-01-02 | 49.30 | 49.42 | 48.85 | 49.34 | +0.387% | 381,634 | -2.310% |
| 2025-12-31 | 49.46 | 49.47 | 49.12 | 49.15 | -0.587% | 435,073 | -1.933% |
| 2025-12-30 | 49.55 | 49.65 | 49.41 | 49.44 | -0.222% | 678,328 | -2.508% |
| 2025-12-29 | 49.52 | 49.62 | 49.45 | 49.55 | -0.081% | 434,312 | -2.725% |
| 2025-12-26 | 49.55 | 49.62 | 49.37 | 49.59 | +0.101% | 249,348 | -2.803% |
| 2025-12-24 | 49.37 | 49.55 | 49.33 | 49.54 | +0.385% | 197,291 | -2.705% |
| 2025-12-23 | 49.45 | 49.48 | 49.28 | 49.35 | -0.263% | 396,734 | -2.330% |
| 2025-12-22 | 49.23 | 49.52 | 49.17 | 49.48 | +0.508% | 395,523 | -2.587% |
| 2025-12-19 | 49.28 | 49.36 | 49.20 | 49.23 | -0.142% | 382,792 | -2.092% |
| 2025-12-18 | 49.42 | 49.59 | 49.19 | 49.30 | -0.243% | 463,072 | -2.231% |
| 2025-12-17 | 49.30 | 49.56 | 49.27 | 49.42 | +0.386% | 413,244 | -2.469% |
| 2025-12-16 | 49.60 | 49.66 | 49.04 | 49.23 | -0.786% | 664,133 | -2.092% |
| 2025-12-15 | 49.65 | 49.66 | 49.40 | 49.62 | +0.283% | 420,374 | -2.862% |
| 2025-12-12 | 49.52 | 49.60 | 49.35 | 49.48 | -0.523% | 255,134 | -2.587% |
| 2025-12-11 | 49.28 | 49.77 | 49.28 | 49.74 | +0.954% | 569,729 | -3.096% |
| 2025-12-10 | 48.76 | 49.31 | 48.76 | 49.27 | +1.150% | 440,338 | -2.172% |
| 2025-12-09 | 48.80 | 49.09 | 48.66 | 48.71 | -0.184% | 356,416 | -1.047% |
| 2025-12-08 | 49.39 | 49.39 | 48.74 | 48.80 | -1.155% | 278,807 | -1.230% |
| 2025-12-05 | 49.29 | 49.48 | 49.26 | 49.37 | +0.162% | 296,458 | -2.370% |
| 2025-12-04 | 49.43 | 49.55 | 49.16 | 49.29 | -0.283% | 292,525 | -2.211% |
| 2025-12-03 | 49.25 | 49.50 | 49.25 | 49.43 | +0.508% | 450,028 | -2.488% |
| 2025-12-02 | 49.39 | 49.39 | 48.96 | 49.18 | -0.183% | 676,579 | -1.993% |
| 2025-12-01 | 49.35 | 49.65 | 49.25 | 49.27 | -0.625% | 1,537,830 | -2.172% |
| 2025-11-28 | 49.55 | 49.66 | 49.42 | 49.58 | +0.303% | 432,562 | -2.783% |
| 2025-11-26 | 49.21 | 49.53 | 49.16 | 49.43 | +0.406% | 323,215 | -2.488% |
| 2025-11-25 | 48.70 | 49.28 | 48.70 | 49.23 | +1.338% | 383,482 | -2.092% |
| 2025-11-24 | 48.73 | 48.85 | 48.31 | 48.58 | -0.267% | 359,163 | -0.782% |
| 2025-11-21 | 48.04 | 49.03 | 48.03 | 48.71 | +0.974% | 409,914 | -1.047% |
| 2025-11-20 | 48.60 | 48.77 | 48.19 | 48.24 | -0.248% | 362,639 | -0.083% |
| 2025-11-19 | 48.54 | 48.61 | 48.21 | 48.36 | -0.535% | 406,143 | -0.331% |
| 2025-11-18 | 48.52 | 48.77 | 48.39 | 48.62 | +0.082% | 371,018 | -0.864% |
| 2025-11-17 | 48.89 | 49.11 | 48.51 | 48.58 | -0.614% | 320,168 | -0.782% |
| 2025-11-14 | 49.03 | 49.05 | 48.75 | 48.88 | -0.529% | 307,835 | -1.391% |
| 2025-11-13 | 49.17 | 49.43 | 49.03 | 49.14 | -0.142% | 242,223 | -1.913% |
| 2025-11-12 | 49.13 | 49.34 | 49.03 | 49.21 | +0.285% | 323,066 | -2.052% |
| 2025-11-11 | 48.67 | 49.10 | 48.67 | 49.07 | +0.884% | 214,991 | -1.773% |
| 2025-11-10 | 48.61 | 48.68 | 48.21 | 48.64 | +0.289% | 333,739 | -0.905% |
| 2025-11-07 | 47.96 | 48.51 | 47.96 | 48.50 | +1.105% | 278,355 | -0.619% |
| 2025-11-06 | 48.15 | 48.39 | 47.95 | 47.97 | -0.477% | 333,883 | +0.479% |
| 2025-11-05 | 48.05 | 48.30 | 47.91 | 48.20 | +0.312% | 355,892 | 0.000% |
| 2025-11-04 | 47.86 | 48.11 | 47.78 | 48.05 | +0.167% | 306,586 | +0.312% |
| 2025-11-03 | 48.34 | 48.34 | 47.68 | 47.97 | -0.786% | 259,856 | +0.479% |
| 2025-10-31 | 48.45 | 48.49 | 48.07 | 48.35 | -0.103% | 326,977 | -0.310% |
| 2025-10-30 | 48.23 | 48.76 | 48.23 | 48.40 | +0.728% | 434,835 | -0.413% |
| 2025-10-29 | 48.66 | 48.71 | 47.93 | 48.05 | -1.497% | 691,100 | +0.312% |
| 2025-10-28 | 49.20 | 49.21 | 48.78 | 48.78 | -0.914% | 469,411 | -1.189% |
| 2025-10-27 | 49.18 | 49.23 | 49.00 | 49.23 | +0.347% | 553,215 | -2.092% |
| 2025-10-24 | 49.28 | 49.28 | 49.02 | 49.06 | +0.204% | 508,564 | -1.753% |
| 2025-10-23 | 48.96 | 49.07 | 48.72 | 48.96 | +0.061% | 347,249 | -1.552% |
| 2025-10-22 | 49.10 | 49.24 | 48.85 | 48.93 | -0.346% | 522,456 | -1.492% |
| 2025-10-21 | 48.98 | 49.19 | 48.83 | 49.10 | -0.486% | 294,600 | -1.833% |
| 2025-10-20 | 49.20 | 49.36 | 49.12 | 49.34 | +0.591% | 176,894 | -2.310% |
| 2025-10-17 | 48.72 | 49.05 | 48.66 | 49.05 | +0.864% | 494,063 | -1.733% |
| 2025-10-16 | 49.00 | 49.05 | 48.45 | 48.63 | -0.755% | 315,762 | -0.884% |
| 2025-10-15 | 49.21 | 49.41 | 48.72 | 49.00 | -0.082% | 378,231 | -1.633% |
| 2025-10-14 | 48.36 | 49.12 | 48.35 | 49.04 | +1.134% | 495,276 | -1.713% |
| 2025-10-13 | 48.70 | 48.80 | 48.47 | 48.49 | -0.103% | 228,377 | -0.598% |
| 2025-10-10 | 49.24 | 49.25 | 48.48 | 48.54 | -0.979% | 454,058 | -0.700% |
| 2025-10-09 | 49.44 | 49.51 | 48.96 | 49.02 | -0.850% | 397,528 | -1.673% |
| 2025-10-08 | 49.48 | 49.50 | 49.24 | 49.44 | +0.020% | 258,734 | -2.508% |
| 2025-10-07 | 49.46 | 49.56 | 49.27 | 49.43 | -0.061% | 788,896 | -2.488% |
| 2025-10-06 | 49.63 | 49.63 | 49.36 | 49.46 | -0.322% | 274,872 | -2.548% |
| 2025-10-03 | 49.42 | 49.74 | 49.38 | 49.62 | +0.506% | 410,912 | -2.862% |
| 2025-10-02 | 49.18 | 49.45 | 49.12 | 49.37 | +0.295% | 588,083 | -2.370% |
| 2025-10-01 | 49.25 | 49.33 | 49.00 | 49.23 | -0.172% | 356,109 | -2.082% |
| 2025-09-30 | 49.09 | 49.32 | 49.00 | 49.31 | +0.346% | 369,490 | -2.251% |
| 2025-09-29 | 49.31 | 49.32 | 48.93 | 49.14 | +0.020% | 445,211 | -1.913% |
| 2025-09-26 | 48.81 | 49.32 | 48.78 | 49.13 | +0.842% | 358,715 | -1.893% |
| 2025-09-25 | 49.03 | 49.09 | 48.58 | 48.72 | -1.217% | 315,581 | -1.067% |
| 2025-09-24 | 49.34 | 49.46 | 49.23 | 49.32 | -0.041% | 288,854 | -2.271% |
| 2025-09-23 | 49.30 | 49.57 | 49.21 | 49.34 | +0.101% | 257,132 | -2.310% |
| 2025-09-22 | 49.44 | 49.44 | 49.17 | 49.29 | -0.424% | 391,164 | -2.211% |
| 2025-09-19 | 49.78 | 49.78 | 49.36 | 49.50 | -0.222% | 335,043 | -2.626% |
| 2025-09-18 | 49.69 | 49.75 | 49.47 | 49.61 | -0.141% | 303,791 | -2.842% |
| 2025-09-17 | 49.77 | 50.19 | 49.51 | 49.68 | +0.222% | 400,436 | -2.979% |
| 2025-09-16 | 49.72 | 49.72 | 49.47 | 49.57 | -0.161% | 819,372 | -2.764% |
| 2025-09-15 | 50.09 | 50.09 | 49.59 | 49.65 | -0.581% | 443,562 | -2.920% |
| 2025-09-12 | 50.21 | 50.23 | 49.92 | 49.94 | -0.656% | 310,532 | -3.484% |
| 2025-09-11 | 49.52 | 50.30 | 49.52 | 50.27 | +1.453% | 312,454 | -4.118% |
| 2025-09-10 | 49.76 | 49.76 | 49.34 | 49.55 | -0.382% | 413,176 | -2.725% |
| 2025-09-09 | 49.93 | 49.93 | 49.60 | 49.74 | -0.500% | 621,058 | -3.096% |
| 2025-09-08 | 50.05 | 50.05 | 49.59 | 49.99 | -0.140% | 1,044,974 | -3.581% |
| 2025-09-05 | 50.12 | 50.41 | 49.82 | 50.06 | -0.080% | 297,461 | -3.716% |
| 2025-09-04 | 49.82 | 50.10 | 49.79 | 50.10 | +0.724% | 290,462 | -3.792% |
| 2025-09-03 | 49.67 | 49.75 | 49.49 | 49.74 | +0.020% | 242,295 | -3.096% |
| 2025-09-02 | 49.93 | 50.04 | 49.56 | 49.73 | -0.837% | 356,291 | -3.077% |
| 2025-08-29 | 50.15 | 50.31 | 50.02 | 50.15 | +0.240% | 291,530 | -3.888% |
| 2025-08-28 | 50.36 | 50.42 | 49.83 | 50.03 | -0.655% | 847,985 | -3.658% |
| 2025-08-27 | 50.12 | 50.36 | 50.00 | 50.36 | +0.419% | 215,210 | -4.289% |
| 2025-08-26 | 50.21 | 50.31 | 50.04 | 50.15 | -0.199% | 341,887 | -3.888% |
| 2025-08-25 | 50.58 | 50.58 | 50.20 | 50.25 | -0.946% | 245,400 | -4.080% |
| 2025-08-22 | 50.20 | 50.86 | 50.20 | 50.73 | +1.298% | 252,701 | -4.987% |
| 2025-08-21 | 50.12 | 50.19 | 49.98 | 50.08 | -0.989% | 277,605 | -3.754% |
| 2025-08-20 | 50.51 | 50.93 | 50.49 | 50.58 | +0.119% | 318,849 | -4.705% |
| 2025-08-19 | 50.17 | 50.66 | 50.15 | 50.52 | +0.718% | 290,435 | -4.592% |
| 2025-08-18 | 50.26 | 50.32 | 50.06 | 50.16 | -0.040% | 268,971 | -3.907% |
| 2025-08-15 | 50.32 | 50.43 | 50.09 | 50.18 | -0.100% | 340,066 | -3.946% |
| 2025-08-14 | 50.47 | 50.47 | 50.05 | 50.23 | -0.849% | 423,934 | -4.041% |
| 2025-08-13 | 50.03 | 50.67 | 49.95 | 50.66 | +1.320% | 318,360 | -4.856% |
| 2025-08-12 | 49.86 | 50.02 | 49.67 | 50.00 | +0.543% | 562,696 | -3.600% |
| 2025-08-11 | 49.93 | 50.02 | 49.59 | 49.73 | -0.121% | 241,029 | -3.077% |
| 2025-08-08 | 49.86 | 49.98 | 49.75 | 49.79 | +0.101% | 253,902 | -3.193% |
| 2025-08-07 | 49.86 | 49.96 | 49.45 | 49.74 | +0.343% | 283,706 | -3.096% |
| 2025-08-06 | 49.50 | 49.64 | 49.34 | 49.57 | +0.263% | 232,734 | -2.764% |
| 2025-08-05 | 49.39 | 49.55 | 49.29 | 49.44 | +0.203% | 309,542 | -2.508% |
| 2025-08-04 | 49.03 | 49.36 | 48.99 | 49.34 | +0.941% | 244,451 | -2.310% |
| 2025-08-01 | 48.90 | 49.07 | 48.55 | 48.88 | -0.509% | 239,029 | -1.391% |
| 2025-07-31 | 49.36 | 49.53 | 49.00 | 49.13 | -0.506% | 408,121 | -1.893% |
| 2025-07-30 | 49.86 | 49.86 | 49.13 | 49.38 | -0.983% | 449,858 | -2.390% |
| 2025-07-29 | 49.95 | 49.95 | 49.63 | 49.87 | -0.100% | 325,822 | -3.349% |
| 2025-07-28 | 50.36 | 50.36 | 49.87 | 49.92 | -0.874% | 266,471 | -3.446% |
| 2025-07-25 | 50.45 | 50.45 | 50.08 | 50.36 | -0.040% | 249,934 | -4.289% |
| 2025-07-24 | 50.38 | 50.56 | 50.25 | 50.38 | +0.139% | 384,263 | -4.327% |
| 2025-07-23 | 50.15 | 50.41 | 50.03 | 50.31 | +0.379% | 392,686 | -4.194% |
| 2025-07-22 | 49.34 | 50.15 | 49.31 | 50.12 | +0.865% | 324,967 | -3.831% |
| 2025-07-21 | 49.96 | 50.12 | 49.68 | 49.69 | -0.381% | 311,906 | -2.999% |
| 2025-07-18 | 50.04 | 50.16 | 49.69 | 49.88 | -0.300% | 268,989 | -3.368% |
| 2025-07-17 | 49.59 | 50.11 | 49.59 | 50.03 | +0.644% | 320,667 | -3.658% |
| 2025-07-16 | 49.46 | 49.71 | 49.18 | 49.71 | +0.668% | 249,814 | -3.038% |
| 2025-07-15 | 49.94 | 49.94 | 49.35 | 49.38 | -1.082% | 352,895 | -2.390% |
| 2025-07-14 | 49.94 | 50.00 | 49.68 | 49.92 | -0.120% | 255,494 | -3.446% |
| 2025-07-11 | 50.16 | 50.16 | 49.79 | 49.98 | -0.735% | 230,551 | -3.561% |
| 2025-07-10 | 50.02 | 50.55 | 49.95 | 50.35 | +0.700% | 353,103 | -4.270% |
| 2025-07-09 | 49.95 | 50.06 | 49.61 | 50.00 | +0.301% | 426,382 | -3.600% |
| 2025-07-08 | 49.60 | 49.95 | 49.50 | 49.85 | +0.362% | 506,783 | -3.310% |
| 2025-07-07 | 49.88 | 49.97 | 49.34 | 49.67 | -0.620% | 675,589 | -2.960% |
| 2025-07-03 | 49.97 | 50.06 | 49.84 | 49.98 | +0.120% | 231,158 | -3.561% |
| 2025-07-02 | 49.82 | 49.96 | 49.57 | 49.92 | +0.241% | 332,347 | -3.446% |
| 2025-07-01 | 49.05 | 50.05 | 49.05 | 49.80 | +1.426% | 371,933 | -3.213% |
| 2025-06-30 | 49.00 | 49.15 | 48.75 | 49.10 | +0.368% | 347,696 | -1.833% |
| 2025-06-27 | 48.84 | 49.10 | 48.70 | 48.92 | +0.349% | 316,526 | -1.472% |
| 2025-06-26 | 48.61 | 48.82 | 48.51 | 48.75 | -0.082% | 344,761 | -1.128% |
| 2025-06-25 | 49.18 | 49.18 | 48.72 | 48.79 | -0.793% | 368,558 | -1.209% |
| 2025-06-24 | 49.20 | 49.23 | 48.91 | 49.18 | +0.326% | 391,534 | -1.993% |
| 2025-06-23 | 48.52 | 49.03 | 48.37 | 49.02 | +1.114% | 311,812 | -1.673% |
| 2025-06-20 | 48.71 | 48.72 | 48.39 | 48.48 | -0.082% | 283,442 | -0.578% |
| 2025-06-18 | 48.54 | 48.77 | 48.45 | 48.52 | -0.021% | 292,974 | -0.660% |
| 2025-06-17 | 48.94 | 48.99 | 48.45 | 48.53 | -0.979% | 310,731 | -0.680% |
| 2025-06-16 | 49.05 | 49.24 | 48.88 | 49.01 | +0.348% | 302,163 | -1.653% |
| 2025-06-13 | 49.16 | 49.30 | 48.71 | 48.84 | -0.993% | 572,743 | -1.310% |
| 2025-06-12 | 49.16 | 49.36 | 48.91 | 49.33 | +0.203% | 1,393,550 | -2.291% |
| 2025-06-11 | 49.46 | 49.52 | 49.03 | 49.23 | -0.384% | 300,691 | -2.092% |
| 2025-06-10 | 49.21 | 49.52 | 49.15 | 49.42 | +0.427% | 270,941 | -2.469% |
| 2025-06-09 | 49.27 | 49.43 | 48.91 | 49.21 | +0.041% | 367,860 | -2.052% |
| 2025-06-06 | 49.09 | 49.32 | 48.96 | 49.19 | +0.758% | 268,513 | -2.013% |
| 2025-06-05 | 49.14 | 49.14 | 48.67 | 48.82 | -0.408% | 330,239 | -1.270% |
| 2025-06-04 | 49.15 | 49.27 | 48.98 | 49.02 | -0.224% | 258,204 | -1.673% |
| 2025-06-03 | 49.00 | 49.17 | 48.71 | 49.13 | +0.286% | 367,617 | -1.893% |
| 2025-06-02 | 49.06 | 49.09 | 48.50 | 48.99 | -0.102% | 372,606 | -1.613% |
| 2025-05-30 | 49.00 | 49.18 | 48.68 | 49.04 | +0.102% | 320,459 | -1.713% |
| 2025-05-29 | 48.77 | 49.00 | 48.55 | 48.99 | +0.616% | 347,954 | -1.613% |
| 2025-05-28 | 49.15 | 49.21 | 48.58 | 48.69 | -0.896% | 268,868 | -1.006% |
| 2025-05-27 | 48.83 | 49.13 | 48.60 | 49.13 | +1.445% | 442,322 | -1.893% |
| 2025-05-23 | 48.27 | 48.92 | 48.02 | 48.43 | -0.268% | 215,068 | -0.475% |
| 2025-05-22 | 48.71 | 48.72 | 48.19 | 48.56 | -0.308% | 381,713 | -0.741% |
| 2025-05-21 | 49.43 | 49.43 | 48.67 | 48.71 | -2.482% | 419,863 | -1.047% |
| 2025-05-20 | 50.12 | 50.14 | 49.81 | 49.95 | -0.319% | 366,870 | -3.504% |
| 2025-05-19 | 49.77 | 50.12 | 49.65 | 50.11 | -0.060% | 277,524 | -3.812% |
| 2025-05-16 | 49.73 | 50.15 | 49.51 | 50.14 | +1.028% | 438,522 | -3.869% |
| 2025-05-15 | 48.88 | 49.63 | 48.86 | 49.63 | +1.534% | 540,068 | -2.881% |
| 2025-05-14 | 49.26 | 49.26 | 48.67 | 48.88 | -0.771% | 281,392 | -1.391% |
| 2025-05-13 | 49.53 | 49.53 | 49.22 | 49.26 | -0.525% | 375,098 | -2.152% |
| 2025-05-12 | 49.34 | 49.58 | 49.11 | 49.52 | +1.851% | 345,856 | -2.666% |
| 2025-05-09 | 48.75 | 48.75 | 48.43 | 48.62 | -0.103% | 332,354 | -0.864% |
| 2025-05-08 | 48.48 | 49.05 | 48.40 | 48.67 | +0.641% | 380,347 | -0.966% |
| 2025-05-07 | 48.28 | 48.52 | 48.10 | 48.36 | +0.645% | 285,674 | -0.331% |
| 2025-05-06 | 48.31 | 48.40 | 47.98 | 48.05 | -0.826% | 285,902 | +0.312% |
| 2025-05-05 | 48.66 | 48.70 | 48.32 | 48.45 | -0.513% | 365,841 | -0.516% |
| 2025-05-02 | 48.55 | 48.80 | 48.38 | 48.70 | +1.311% | 337,210 | -1.027% |
| 2025-05-01 | 48.41 | 48.44 | 47.93 | 48.07 | -0.702% | 357,124 | +0.270% |
| 2025-04-30 | 48.09 | 48.48 | 47.53 | 48.41 | +0.436% | 331,825 | -0.434% |
| 2025-04-29 | 47.93 | 48.47 | 47.74 | 48.20 | +0.542% | 445,786 | 0.000% |
| 2025-04-28 | 47.93 | 48.06 | 47.61 | 47.94 | +0.146% | 320,128 | +0.542% |
| 2025-04-25 | 48.16 | 48.16 | 47.46 | 47.87 | -0.664% | 607,500 | +0.689% |
| 2025-04-24 | 47.92 | 48.21 | 47.54 | 48.19 | +0.563% | 580,074 | +0.021% |
| 2025-04-23 | 48.72 | 48.72 | 47.64 | 47.92 | -0.104% | 1,275,747 | +0.584% |
| 2025-04-22 | 47.35 | 48.02 | 47.26 | 47.97 | +1.416% | 1,340,526 | +0.479% |
| 2025-04-21 | 47.95 | 47.95 | 46.80 | 47.30 | -1.520% | 426,859 | +1.903% |
| 2025-04-17 | 47.75 | 48.39 | 47.71 | 48.03 | +0.882% | 829,073 | +0.354% |
| 2025-04-16 | 48.17 | 48.31 | 47.32 | 47.61 | -1.163% | 445,630 | +1.239% |
| 2025-04-15 | 48.58 | 48.58 | 48.02 | 48.17 | -0.598% | 391,316 | +0.062% |
| 2025-04-14 | 48.20 | 48.59 | 47.95 | 48.46 | 0.000% | 382,312 | -0.537% |