SDVD
FT Vest SMID Rising Dividend Achievers Target Income ETF
stockBATSETF
At CloseOct 2, 2026 3:59:59 PM EDT
21.94USD+0.781%(+0.17)235,584
SDVD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.96 | 21.99 | 21.86 | 21.99 | +1.011% | 235,584 | 0.000% |
| 2026-10-01 | 21.59 | 21.77 | 21.41 | 21.77 | +0.974% | 247,052 | +1.011% |
| 2026-09-30 | 21.80 | 21.80 | 21.54 | 21.56 | -0.691% | 317,321 | +1.994% |
| 2026-09-29 | 21.86 | 21.86 | 21.59 | 21.71 | -0.321% | 291,142 | +1.290% |
| 2026-09-28 | 21.92 | 21.92 | 21.67 | 21.78 | -0.820% | 204,635 | +0.964% |
| 2026-09-25 | 21.79 | 21.96 | 21.73 | 21.96 | +0.919% | 259,868 | +0.137% |
| 2026-09-24 | 21.87 | 21.87 | 21.68 | 21.76 | -1.226% | 208,460 | +1.057% |
| 2026-09-23 | 22.14 | 22.17 | 22.00 | 22.03 | -0.587% | 285,948 | -0.182% |
| 2026-09-22 | 22.24 | 22.38 | 22.10 | 22.16 | -0.360% | 193,785 | -0.767% |
| 2026-09-21 | 22.35 | 22.35 | 22.17 | 22.24 | +0.045% | 164,937 | -1.124% |
| 2026-09-18 | 22.29 | 22.29 | 22.13 | 22.23 | -0.269% | 223,964 | -1.080% |
| 2026-09-17 | 22.45 | 22.45 | 22.22 | 22.29 | -0.045% | 168,204 | -1.346% |
| 2026-09-16 | 22.49 | 22.53 | 22.11 | 22.30 | -0.845% | 217,114 | -1.390% |
| 2026-09-15 | 22.55 | 22.57 | 22.43 | 22.49 | -0.531% | 396,013 | -2.223% |
| 2026-09-14 | 22.73 | 22.73 | 22.52 | 22.61 | -0.440% | 307,873 | -2.742% |
| 2026-09-11 | 22.61 | 22.73 | 22.54 | 22.71 | +1.113% | 1,150,239 | -3.170% |
| 2026-09-10 | 22.58 | 22.61 | 22.36 | 22.46 | -0.707% | 2,392,299 | -2.093% |
| 2026-09-09 | 22.85 | 22.85 | 22.58 | 22.62 | -0.876% | 142,674 | -2.785% |
| 2026-09-08 | 23.04 | 23.04 | 22.77 | 22.82 | -0.998% | 127,760 | -3.637% |
| 2026-09-04 | 23.02 | 23.07 | 22.97 | 23.05 | -0.043% | 188,863 | -4.599% |
| 2026-09-03 | 22.98 | 23.08 | 22.90 | 23.06 | +0.831% | 157,340 | -4.640% |
| 2026-09-02 | 22.69 | 22.95 | 22.69 | 22.87 | +0.793% | 113,779 | -3.848% |
| 2026-09-01 | 22.95 | 22.95 | 22.63 | 22.69 | -0.874% | 161,943 | -3.085% |
| 2026-08-31 | 23.17 | 23.17 | 22.89 | 22.89 | -0.995% | 149,788 | -3.932% |
| 2026-08-28 | 23.33 | 23.34 | 23.07 | 23.12 | -0.388% | 147,170 | -4.888% |
| 2026-08-27 | 23.31 | 23.31 | 23.12 | 23.21 | -0.642% | 216,538 | -5.256% |
| 2026-08-26 | 23.26 | 23.38 | 23.26 | 23.36 | +0.646% | 131,292 | -5.865% |
| 2026-08-25 | 23.38 | 23.38 | 23.10 | 23.21 | -0.215% | 190,220 | -5.256% |
| 2026-08-24 | 23.29 | 23.36 | 23.20 | 23.26 | +0.172% | 155,502 | -5.460% |
| 2026-08-21 | 23.25 | 23.29 | 23.13 | 23.22 | -0.301% | 98,730 | -5.297% |
| 2026-08-20 | 23.45 | 23.45 | 23.27 | 23.29 | -2.143% | 106,698 | -5.582% |
| 2026-08-19 | 23.61 | 23.80 | 23.43 | 23.80 | +1.019% | 120,632 | -7.605% |
| 2026-08-18 | 23.76 | 24.00 | 23.51 | 23.56 | -0.675% | 212,333 | -6.664% |
| 2026-08-17 | 23.87 | 23.87 | 23.70 | 23.72 | -1.167% | 137,232 | -7.293% |
| 2026-08-14 | 23.78 | 24.00 | 23.71 | 24.00 | +0.756% | 108,714 | -8.375% |
| 2026-08-13 | 23.80 | 23.82 | 23.63 | 23.82 | +0.506% | 117,576 | -7.683% |
| 2026-08-12 | 23.76 | 23.76 | 23.55 | 23.70 | -1.209% | 135,428 | -7.215% |
| 2026-08-11 | 23.77 | 23.99 | 23.69 | 23.99 | +0.042% | 141,223 | -8.337% |
| 2026-08-10 | 23.76 | 23.98 | 23.65 | 23.98 | +0.629% | 122,548 | -8.299% |
| 2026-08-07 | 23.84 | 23.84 | 23.69 | 23.83 | +0.168% | 97,570 | -7.721% |
| 2026-08-06 | 23.95 | 23.95 | 23.72 | 23.79 | -0.419% | 104,735 | -7.566% |
| 2026-08-05 | 23.98 | 23.98 | 23.77 | 23.89 | -0.417% | 215,759 | -7.953% |
| 2026-08-04 | 23.73 | 24.06 | 23.60 | 23.99 | +1.138% | 144,716 | -8.337% |
| 2026-08-03 | 23.57 | 23.72 | 23.57 | 23.72 | +1.238% | 141,626 | -7.293% |
| 2026-07-31 | 23.38 | 23.46 | 23.24 | 23.43 | +0.128% | 159,401 | -6.146% |
| 2026-07-30 | 23.50 | 23.53 | 23.15 | 23.40 | +0.257% | 165,444 | -6.026% |
| 2026-07-29 | 23.58 | 23.58 | 23.30 | 23.34 | -1.018% | 215,381 | -5.784% |
| 2026-07-28 | 23.45 | 23.61 | 23.40 | 23.58 | +1.289% | 328,436 | -6.743% |
| 2026-07-27 | 23.40 | 23.40 | 23.17 | 23.28 | -0.257% | 334,280 | -5.541% |
| 2026-07-24 | 22.92 | 23.34 | 22.92 | 23.34 | +2.144% | 922,288 | -5.784% |
| 2026-07-23 | 22.94 | 22.94 | 22.72 | 22.85 | -0.522% | 2,219,158 | -3.764% |
| 2026-07-22 | 23.04 | 23.07 | 22.89 | 22.97 | -0.217% | 114,223 | -4.266% |
| 2026-07-21 | 23.03 | 23.03 | 22.88 | 23.02 | -0.519% | 167,298 | -4.474% |
| 2026-07-20 | 23.43 | 23.43 | 23.11 | 23.14 | -2.156% | 134,846 | -4.970% |
| 2026-07-17 | 23.42 | 23.65 | 23.20 | 23.65 | +0.767% | 141,820 | -7.019% |
| 2026-07-16 | 23.15 | 23.52 | 23.10 | 23.47 | +1.514% | 132,064 | -6.306% |
| 2026-07-15 | 23.13 | 23.17 | 23.02 | 23.12 | +0.347% | 130,718 | -4.888% |
| 2026-07-14 | 23.39 | 23.39 | 22.96 | 23.04 | +0.043% | 116,490 | -4.557% |
| 2026-07-13 | 23.08 | 23.18 | 22.95 | 23.03 | +0.043% | 103,107 | -4.516% |
| 2026-07-10 | 23.12 | 23.12 | 22.99 | 23.02 | +0.261% | 135,254 | -4.474% |
| 2026-07-09 | 22.83 | 23.00 | 22.77 | 22.96 | +1.056% | 153,230 | -4.225% |
| 2026-07-08 | 23.02 | 23.02 | 22.66 | 22.72 | -1.346% | 316,788 | -3.213% |
| 2026-07-07 | 23.14 | 23.34 | 22.97 | 23.03 | -0.861% | 686,976 | -4.516% |
| 2026-07-06 | 23.16 | 23.23 | 23.11 | 23.23 | +0.302% | 111,223 | -5.338% |
| 2026-07-02 | 23.17 | 23.24 | 22.95 | 23.16 | +0.086% | 122,099 | -5.052% |
| 2026-07-01 | 23.23 | 23.30 | 23.01 | 23.14 | +0.217% | 110,870 | -4.970% |
| 2026-06-30 | 23.05 | 23.10 | 22.91 | 23.09 | +0.304% | 126,462 | -4.764% |
| 2026-06-29 | 23.16 | 23.16 | 22.89 | 23.02 | -0.346% | 122,856 | -4.474% |
| 2026-06-26 | 23.04 | 23.10 | 22.86 | 23.10 | +0.260% | 184,658 | -4.805% |
| 2026-06-25 | 22.91 | 23.24 | 22.89 | 23.04 | +0.348% | 338,461 | -4.557% |
| 2026-06-24 | 22.75 | 23.08 | 22.75 | 22.96 | +1.101% | 151,153 | -4.225% |
| 2026-06-23 | 22.63 | 22.83 | 22.52 | 22.71 | -0.132% | 230,781 | -3.170% |
| 2026-06-22 | 22.78 | 22.78 | 22.65 | 22.74 | +0.088% | 120,878 | -3.298% |
| 2026-06-18 | 22.77 | 22.77 | 22.63 | 22.72 | +0.665% | 120,013 | -3.213% |
| 2026-06-17 | 22.77 | 22.92 | 22.47 | 22.57 | -1.225% | 141,611 | -2.570% |
| 2026-06-16 | 22.79 | 22.95 | 22.78 | 22.85 | +0.395% | 84,088 | -3.764% |
| 2026-06-15 | 22.97 | 22.97 | 22.72 | 22.76 | -0.044% | 170,858 | -3.383% |
| 2026-06-12 | 22.62 | 22.82 | 22.62 | 22.77 | +0.886% | 107,937 | -3.426% |
| 2026-06-11 | 22.38 | 22.60 | 22.26 | 22.57 | +1.529% | 130,019 | -2.570% |
| 2026-06-10 | 22.45 | 22.63 | 22.21 | 22.23 | -1.200% | 183,240 | -1.080% |
| 2026-06-09 | 22.36 | 22.68 | 22.24 | 22.50 | +0.806% | 112,870 | -2.267% |
| 2026-06-08 | 22.38 | 22.41 | 22.25 | 22.32 | +0.135% | 103,346 | -1.478% |
| 2026-06-05 | 22.38 | 22.41 | 22.23 | 22.29 | -0.447% | 135,376 | -1.346% |
| 2026-06-04 | 22.29 | 22.42 | 22.29 | 22.39 | +0.947% | 124,903 | -1.787% |
| 2026-06-03 | 22.24 | 22.24 | 22.05 | 22.18 | -0.225% | 214,465 | -0.857% |
| 2026-06-02 | 22.13 | 22.26 | 22.10 | 22.23 | +0.634% | 181,708 | -1.080% |
| 2026-06-01 | 22.16 | 22.22 | 21.87 | 22.09 | -0.585% | 118,741 | -0.453% |
| 2026-05-29 | 22.40 | 22.40 | 22.19 | 22.22 | -0.537% | 155,133 | -1.035% |
| 2026-05-28 | 22.44 | 22.44 | 22.18 | 22.34 | -0.446% | 209,462 | -1.567% |
| 2026-05-27 | 22.67 | 22.69 | 22.41 | 22.44 | -0.840% | 134,311 | -2.005% |
| 2026-05-26 | 22.52 | 22.63 | 22.41 | 22.63 | +1.162% | 388,690 | -2.828% |
| 2026-05-22 | 22.37 | 22.38 | 22.23 | 22.37 | +0.269% | 86,735 | -1.699% |
| 2026-05-21 | 22.26 | 22.32 | 22.04 | 22.31 | -0.491% | 90,184 | -1.434% |
| 2026-05-20 | 22.24 | 22.42 | 21.98 | 22.42 | +1.632% | 200,437 | -1.918% |
| 2026-05-19 | 22.20 | 22.23 | 22.05 | 22.06 | -1.165% | 136,878 | -0.317% |
| 2026-05-18 | 22.25 | 22.41 | 22.18 | 22.32 | +0.541% | 93,757 | -1.478% |
| 2026-05-15 | 22.31 | 22.31 | 22.10 | 22.20 | -1.114% | 125,703 | -0.946% |
| 2026-05-14 | 22.53 | 22.54 | 22.37 | 22.45 | +0.492% | 175,562 | -2.049% |
| 2026-05-13 | 22.52 | 22.52 | 22.20 | 22.34 | -0.623% | 189,302 | -1.567% |
| 2026-05-12 | 22.64 | 22.64 | 22.26 | 22.48 | -0.399% | 133,868 | -2.180% |
| 2026-05-11 | 22.72 | 22.73 | 22.50 | 22.57 | -0.573% | 178,715 | -2.570% |
| 2026-05-08 | 22.81 | 22.81 | 22.62 | 22.70 | -0.220% | 79,668 | -3.128% |
| 2026-05-07 | 23.19 | 23.19 | 22.65 | 22.75 | -1.344% | 125,036 | -3.341% |
| 2026-05-06 | 23.04 | 23.14 | 22.92 | 23.06 | +0.392% | 183,800 | -4.640% |
| 2026-05-05 | 22.82 | 23.04 | 22.70 | 22.97 | +1.279% | 140,761 | -4.266% |
| 2026-05-04 | 22.90 | 22.95 | 22.57 | 22.68 | -1.133% | 144,775 | -3.042% |
| 2026-05-01 | 23.11 | 23.11 | 22.82 | 22.94 | -0.348% | 103,804 | -4.141% |
| 2026-04-30 | 22.84 | 23.04 | 22.72 | 23.02 | +0.921% | 163,375 | -4.474% |
| 2026-04-29 | 22.98 | 22.98 | 22.69 | 22.81 | -0.567% | 172,442 | -3.595% |
| 2026-04-28 | 23.10 | 23.11 | 22.87 | 22.94 | -0.564% | 180,877 | -4.141% |
| 2026-04-27 | 23.02 | 23.08 | 22.87 | 23.07 | +0.479% | 366,987 | -4.681% |
| 2026-04-24 | 23.05 | 23.05 | 22.86 | 22.96 | +0.218% | 1,326,767 | -4.225% |
| 2026-04-23 | 22.95 | 23.02 | 22.68 | 22.91 | 0.000% | 3,683,480 | -4.016% |
| 2026-04-22 | 23.08 | 23.08 | 22.82 | 22.91 | -0.174% | 104,600 | -4.016% |
| 2026-04-21 | 23.12 | 23.22 | 22.89 | 22.95 | -0.778% | 109,143 | -4.183% |
| 2026-04-20 | 23.05 | 23.15 | 23.03 | 23.13 | +0.434% | 135,145 | -4.929% |
| 2026-04-17 | 22.82 | 23.25 | 22.82 | 23.03 | +1.723% | 133,887 | -4.516% |
| 2026-04-16 | 22.74 | 22.89 | 22.57 | 22.64 | -0.088% | 127,169 | -2.871% |
| 2026-04-15 | 22.86 | 22.86 | 22.57 | 22.66 | -0.614% | 100,502 | -2.957% |
| 2026-04-14 | 22.81 | 22.93 | 22.73 | 22.80 | -0.153% | 89,720 | -3.553% |
| 2026-04-13 | 22.61 | 22.92 | 22.52 | 22.84 | +1.085% | 143,363 | -3.700% |
| 2026-04-10 | 22.88 | 22.88 | 22.57 | 22.59 | -0.921% | 571,909 | -2.656% |
| 2026-04-09 | 22.65 | 22.88 | 22.55 | 22.80 | +0.796% | 175,626 | -3.553% |
| 2026-04-08 | 22.43 | 22.78 | 22.43 | 22.62 | +3.005% | 473,133 | -2.785% |
| 2026-04-07 | 21.94 | 22.06 | 21.87 | 21.96 | -0.272% | 1,357,705 | +0.137% |
| 2026-04-06 | 21.95 | 22.04 | 21.68 | 22.02 | +0.778% | 132,163 | -0.136% |
| 2026-04-02 | 21.72 | 21.96 | 21.53 | 21.85 | -0.137% | 107,769 | +0.641% |
| 2026-04-01 | 21.85 | 21.99 | 21.79 | 21.88 | +0.829% | 106,992 | +0.503% |
| 2026-03-31 | 21.36 | 21.73 | 21.35 | 21.70 | +2.262% | 340,305 | +1.336% |
| 2026-03-30 | 21.53 | 21.53 | 21.16 | 21.22 | -0.516% | 156,099 | +3.629% |
| 2026-03-27 | 21.58 | 21.58 | 21.24 | 21.33 | -1.341% | 208,725 | +3.094% |
| 2026-03-26 | 21.83 | 21.90 | 21.57 | 21.62 | -1.950% | 177,044 | +1.711% |
| 2026-03-25 | 22.11 | 22.17 | 21.84 | 22.05 | +0.501% | 167,619 | -0.272% |
| 2026-03-24 | 21.69 | 22.02 | 21.63 | 21.94 | +0.827% | 102,773 | +0.228% |
| 2026-03-23 | 21.73 | 22.07 | 21.69 | 21.76 | +1.730% | 123,551 | +1.057% |
| 2026-03-20 | 21.62 | 21.66 | 21.25 | 21.39 | -1.247% | 112,020 | +2.805% |
| 2026-03-19 | 21.53 | 21.75 | 21.43 | 21.66 | +0.046% | 121,798 | +1.524% |
| 2026-03-18 | 21.89 | 21.91 | 21.64 | 21.65 | -1.367% | 83,137 | +1.570% |
| 2026-03-17 | 21.90 | 22.07 | 21.88 | 21.95 | +0.458% | 90,164 | +0.182% |
| 2026-03-16 | 21.89 | 22.02 | 21.82 | 21.85 | +0.506% | 217,992 | +0.641% |
| 2026-03-13 | 21.93 | 22.00 | 21.65 | 21.74 | -0.092% | 97,096 | +1.150% |
| 2026-03-12 | 21.88 | 21.89 | 21.72 | 21.76 | -1.226% | 101,713 | +1.057% |
| 2026-03-11 | 22.12 | 22.12 | 21.86 | 22.03 | -0.407% | 75,782 | -0.182% |
| 2026-03-10 | 22.28 | 22.45 | 22.07 | 22.12 | -0.584% | 135,262 | -0.588% |
| 2026-03-09 | 22.04 | 22.29 | 21.54 | 22.25 | +0.090% | 89,999 | -1.169% |
| 2026-03-06 | 22.43 | 22.43 | 21.98 | 22.23 | -1.898% | 172,393 | -1.080% |
| 2026-03-05 | 22.86 | 22.86 | 22.47 | 22.66 | -1.134% | 108,808 | -2.957% |
| 2026-03-04 | 23.00 | 23.00 | 22.80 | 22.92 | -0.087% | 124,933 | -4.058% |
| 2026-03-03 | 22.84 | 23.02 | 22.45 | 22.94 | -1.206% | 231,924 | -4.141% |
| 2026-03-02 | 23.00 | 23.24 | 22.84 | 23.22 | +0.563% | 287,039 | -5.297% |
| 2026-02-27 | 23.32 | 23.32 | 22.90 | 23.09 | -1.409% | 119,244 | -4.764% |
| 2026-02-26 | 23.30 | 23.44 | 23.16 | 23.42 | +0.818% | 197,988 | -6.106% |
| 2026-02-25 | 23.33 | 23.33 | 22.90 | 23.23 | +0.432% | 257,378 | -5.338% |
| 2026-02-24 | 22.95 | 23.16 | 22.85 | 23.13 | +1.358% | 537,927 | -4.929% |
| 2026-02-23 | 23.22 | 23.34 | 22.77 | 22.82 | -2.395% | 1,435,242 | -3.637% |
| 2026-02-20 | 23.21 | 23.46 | 23.15 | 23.38 | +0.043% | 163,271 | -5.945% |
| 2026-02-19 | 23.36 | 23.40 | 23.23 | 23.37 | -0.171% | 451,970 | -5.905% |
| 2026-02-18 | 23.37 | 23.46 | 23.25 | 23.41 | +0.429% | 143,750 | -6.066% |
| 2026-02-17 | 23.30 | 23.42 | 23.14 | 23.31 | -0.129% | 190,191 | -5.663% |
| 2026-02-13 | 23.21 | 23.40 | 23.10 | 23.34 | +0.864% | 126,416 | -5.784% |
| 2026-02-12 | 23.45 | 23.65 | 23.02 | 23.14 | -1.027% | 123,443 | -4.970% |
| 2026-02-11 | 23.59 | 23.59 | 23.25 | 23.38 | +0.043% | 154,378 | -5.945% |
| 2026-02-10 | 23.36 | 23.43 | 23.28 | 23.37 | +0.129% | 188,789 | -5.905% |
| 2026-02-09 | 23.39 | 23.46 | 23.30 | 23.34 | -0.043% | 139,974 | -5.784% |
| 2026-02-06 | 23.05 | 23.42 | 23.05 | 23.35 | +1.787% | 81,092 | -5.824% |
| 2026-02-05 | 22.90 | 22.99 | 22.83 | 22.94 | +0.131% | 121,831 | -4.141% |
| 2026-02-04 | 22.80 | 22.98 | 22.74 | 22.91 | +1.282% | 186,921 | -4.016% |
| 2026-02-03 | 22.63 | 22.76 | 22.45 | 22.62 | +0.044% | 139,952 | -2.785% |
| 2026-02-02 | 22.37 | 22.61 | 22.28 | 22.61 | +1.163% | 149,320 | -2.742% |
| 2026-01-30 | 22.41 | 22.41 | 22.14 | 22.35 | -0.401% | 134,138 | -1.611% |
| 2026-01-29 | 22.30 | 22.47 | 22.20 | 22.44 | +0.854% | 146,793 | -2.005% |
| 2026-01-28 | 22.40 | 22.40 | 22.20 | 22.25 | -0.492% | 138,709 | -1.169% |
| 2026-01-27 | 22.41 | 22.41 | 22.24 | 22.36 | -0.089% | 162,736 | -1.655% |
| 2026-01-26 | 22.43 | 22.45 | 22.29 | 22.38 | +0.224% | 187,805 | -1.743% |
| 2026-01-23 | 22.58 | 22.58 | 22.23 | 22.33 | -1.107% | 189,850 | -1.523% |
| 2026-01-22 | 22.75 | 22.76 | 22.50 | 22.58 | -0.044% | 243,030 | -2.613% |
| 2026-01-21 | 22.23 | 22.66 | 22.17 | 22.59 | +1.528% | 172,412 | -2.656% |
| 2026-01-20 | 22.35 | 22.42 | 22.18 | 22.25 | -1.243% | 163,187 | -1.169% |
| 2026-01-16 | 22.62 | 22.62 | 22.47 | 22.53 | -0.354% | 156,206 | -2.397% |
| 2026-01-15 | 22.41 | 22.62 | 22.41 | 22.61 | +1.209% | 106,817 | -2.742% |
| 2026-01-14 | 22.26 | 22.37 | 22.17 | 22.34 | +0.404% | 172,688 | -1.567% |
| 2026-01-13 | 22.30 | 22.36 | 22.17 | 22.25 | -0.224% | 113,990 | -1.169% |
| 2026-01-12 | 22.28 | 22.35 | 22.22 | 22.30 | -0.224% | 130,448 | -1.390% |
| 2026-01-09 | 22.35 | 22.41 | 22.20 | 22.35 | +0.359% | 164,796 | -1.611% |
| 2026-01-08 | 21.93 | 22.28 | 21.91 | 22.27 | +1.365% | 299,692 | -1.257% |
| 2026-01-07 | 22.25 | 22.25 | 21.87 | 21.97 | -0.947% | 391,906 | +0.091% |
| 2026-01-06 | 22.02 | 22.21 | 21.89 | 22.18 | +0.453% | 207,372 | -0.857% |
| 2026-01-05 | 21.76 | 22.22 | 21.76 | 22.08 | +1.892% | 107,692 | -0.408% |
| 2026-01-02 | 21.56 | 21.68 | 21.38 | 21.67 | +0.979% | 93,168 | +1.477% |
| 2025-12-31 | 21.72 | 21.72 | 21.43 | 21.46 | -1.060% | 166,541 | +2.470% |
| 2025-12-30 | 21.82 | 21.84 | 21.68 | 21.69 | -0.459% | 122,194 | +1.383% |
| 2025-12-29 | 21.93 | 21.93 | 21.74 | 21.79 | -0.593% | 54,726 | +0.918% |
| 2025-12-26 | 21.92 | 21.93 | 21.83 | 21.92 | -0.182% | 141,396 | +0.319% |
| 2025-12-24 | 21.92 | 21.96 | 21.85 | 21.96 | +0.228% | 53,880 | +0.137% |
| 2025-12-23 | 21.92 | 21.94 | 21.84 | 21.91 | -0.046% | 105,280 | +0.365% |
| 2025-12-22 | 21.86 | 21.99 | 21.84 | 21.92 | +0.643% | 290,612 | +0.319% |
| 2025-12-19 | 21.82 | 21.83 | 21.73 | 21.78 | +0.046% | 108,143 | +0.964% |
| 2025-12-18 | 21.80 | 21.92 | 21.70 | 21.77 | +0.323% | 248,252 | +1.011% |
| 2025-12-17 | 21.76 | 21.93 | 21.65 | 21.70 | -0.138% | 117,178 | +1.336% |
| 2025-12-16 | 21.89 | 21.89 | 21.65 | 21.73 | -0.640% | 131,144 | +1.197% |
| 2025-12-15 | 21.98 | 21.98 | 21.80 | 21.87 | 0.000% | 128,046 | +0.549% |
| 2025-12-12 | 22.00 | 22.00 | 21.76 | 21.87 | -1.220% | 89,246 | +0.549% |
| 2025-12-11 | 21.87 | 22.14 | 21.87 | 22.14 | +1.188% | 101,666 | -0.678% |
| 2025-12-10 | 21.44 | 21.92 | 21.44 | 21.88 | +2.100% | 108,591 | +0.503% |
| 2025-12-09 | 21.43 | 21.58 | 21.42 | 21.43 | -0.047% | 172,608 | +2.613% |
| 2025-12-08 | 21.61 | 21.61 | 21.41 | 21.44 | -0.649% | 90,885 | +2.565% |
| 2025-12-05 | 21.59 | 21.61 | 21.51 | 21.58 | -0.046% | 143,941 | +1.900% |
| 2025-12-04 | 21.54 | 21.63 | 21.42 | 21.59 | +0.279% | 143,310 | +1.853% |
| 2025-12-03 | 21.37 | 21.55 | 21.31 | 21.53 | +0.985% | 280,422 | +2.137% |
| 2025-12-02 | 21.47 | 21.47 | 21.28 | 21.32 | -0.374% | 663,240 | +3.143% |
| 2025-12-01 | 21.20 | 21.50 | 21.20 | 21.40 | +0.094% | 48,535 | +2.757% |
| 2025-11-28 | 21.52 | 21.52 | 21.35 | 21.38 | -0.280% | 95,071 | +2.853% |
| 2025-11-26 | 21.40 | 21.53 | 21.33 | 21.44 | +0.375% | 241,667 | +2.565% |
| 2025-11-25 | 21.07 | 21.39 | 21.07 | 21.36 | +2.006% | 180,210 | +2.949% |
| 2025-11-24 | 20.97 | 21.02 | 20.86 | 20.94 | +0.048% | 62,324 | +5.014% |
| 2025-11-21 | 20.57 | 21.03 | 20.55 | 20.93 | +1.356% | 114,254 | +5.065% |
| 2025-11-20 | 21.07 | 21.16 | 20.58 | 20.65 | -0.721% | 196,043 | +6.489% |
| 2025-11-19 | 20.81 | 20.95 | 20.74 | 20.80 | -0.240% | 108,258 | +5.721% |
| 2025-11-18 | 20.75 | 20.91 | 20.62 | 20.85 | +0.385% | 421,024 | +5.468% |
| 2025-11-17 | 21.22 | 21.22 | 20.71 | 20.77 | -2.259% | 74,989 | +5.874% |
| 2025-11-14 | 21.22 | 21.27 | 21.10 | 21.25 | -0.375% | 94,881 | +3.482% |
| 2025-11-13 | 21.55 | 21.59 | 21.22 | 21.33 | -1.113% | 108,874 | +3.094% |
| 2025-11-12 | 21.51 | 21.66 | 21.51 | 21.57 | +0.419% | 92,693 | +1.947% |
| 2025-11-11 | 21.46 | 21.53 | 21.40 | 21.48 | +0.140% | 88,932 | +2.374% |
| 2025-11-10 | 21.49 | 21.51 | 21.27 | 21.45 | +0.468% | 101,479 | +2.517% |
| 2025-11-07 | 21.08 | 21.35 | 20.99 | 21.35 | +0.946% | 197,662 | +2.998% |
| 2025-11-06 | 21.32 | 21.32 | 21.04 | 21.15 | -0.564% | 105,479 | +3.972% |
| 2025-11-05 | 21.13 | 21.37 | 21.07 | 21.27 | +1.093% | 104,864 | +3.385% |
| 2025-11-04 | 20.97 | 21.06 | 20.89 | 21.04 | -0.190% | 83,469 | +4.515% |
| 2025-11-03 | 21.10 | 21.10 | 20.86 | 21.08 | +0.047% | 72,639 | +4.317% |
| 2025-10-31 | 21.25 | 21.25 | 20.95 | 21.07 | -0.425% | 121,631 | +4.366% |
| 2025-10-30 | 21.11 | 21.36 | 21.03 | 21.16 | +0.047% | 200,739 | +3.922% |
| 2025-10-29 | 21.25 | 21.38 | 21.01 | 21.15 | -0.471% | 99,104 | +3.972% |
| 2025-10-28 | 21.32 | 21.34 | 21.18 | 21.25 | -0.515% | 104,568 | +3.482% |
| 2025-10-27 | 21.47 | 21.47 | 21.29 | 21.36 | +0.094% | 120,344 | +2.949% |
| 2025-10-24 | 21.41 | 21.41 | 21.30 | 21.34 | +0.471% | 79,597 | +3.046% |
| 2025-10-23 | 21.14 | 21.24 | 21.05 | 21.24 | +0.664% | 112,889 | +3.531% |
| 2025-10-22 | 21.31 | 21.31 | 21.02 | 21.10 | -0.846% | 112,808 | +4.218% |
| 2025-10-21 | 21.12 | 21.33 | 21.07 | 21.28 | 0.000% | 106,545 | +3.336% |
| 2025-10-20 | 21.16 | 21.32 | 21.16 | 21.28 | +0.949% | 62,237 | +3.336% |
| 2025-10-17 | 20.95 | 21.10 | 20.94 | 21.08 | +0.477% | 126,257 | +4.317% |
| 2025-10-16 | 21.31 | 21.31 | 20.86 | 20.98 | -1.271% | 106,809 | +4.814% |
| 2025-10-15 | 21.45 | 21.45 | 21.13 | 21.25 | -0.422% | 93,859 | +3.482% |
| 2025-10-14 | 20.95 | 21.40 | 20.91 | 21.34 | +1.426% | 149,938 | +3.046% |
| 2025-10-13 | 20.96 | 21.07 | 20.86 | 21.04 | +1.446% | 136,898 | +4.515% |
| 2025-10-10 | 21.32 | 21.32 | 20.70 | 20.74 | -2.492% | 104,047 | +6.027% |
| 2025-10-09 | 21.52 | 21.52 | 21.15 | 21.27 | -1.139% | 162,396 | +3.385% |
| 2025-10-08 | 21.45 | 21.53 | 21.32 | 21.52 | +0.631% | 256,582 | +2.208% |
| 2025-10-07 | 21.52 | 21.54 | 21.33 | 21.38 | -0.558% | 109,144 | +2.853% |
| 2025-10-06 | 21.64 | 21.69 | 21.47 | 21.50 | -0.417% | 79,271 | +2.279% |
| 2025-10-03 | 21.63 | 21.73 | 21.55 | 21.59 | -0.046% | 92,062 | +1.853% |
| 2025-10-02 | 21.61 | 21.62 | 21.40 | 21.60 | +0.139% | 98,427 | +1.806% |
| 2025-10-01 | 21.57 | 21.59 | 21.44 | 21.57 | -0.231% | 104,825 | +1.947% |
| 2025-09-30 | 21.62 | 21.68 | 21.41 | 21.62 | +0.046% | 124,077 | +1.711% |
| 2025-09-29 | 21.79 | 21.79 | 21.51 | 21.61 | -0.506% | 131,174 | +1.758% |
| 2025-09-26 | 21.53 | 21.72 | 21.53 | 21.72 | +1.448% | 88,531 | +1.243% |
| 2025-09-25 | 21.49 | 21.49 | 21.36 | 21.41 | -1.245% | 116,604 | +2.709% |
| 2025-09-24 | 21.87 | 21.87 | 21.66 | 21.68 | -0.413% | 133,098 | +1.430% |
| 2025-09-23 | 21.77 | 22.01 | 21.70 | 21.77 | 0.000% | 113,881 | +1.011% |
| 2025-09-22 | 21.77 | 21.80 | 21.66 | 21.77 | -0.046% | 67,982 | +1.011% |
| 2025-09-19 | 21.96 | 21.96 | 21.74 | 21.78 | -0.820% | 94,343 | +0.964% |
| 2025-09-18 | 21.77 | 22.00 | 21.70 | 21.96 | +1.385% | 115,570 | +0.137% |
| 2025-09-17 | 21.73 | 21.93 | 21.50 | 21.66 | 0.000% | 110,764 | +1.524% |
| 2025-09-16 | 21.81 | 21.81 | 21.53 | 21.66 | -0.642% | 126,198 | +1.524% |
| 2025-09-15 | 21.86 | 21.93 | 21.71 | 21.80 | +0.046% | 121,019 | +0.872% |
| 2025-09-12 | 22.03 | 22.03 | 21.78 | 21.79 | -1.134% | 125,316 | +0.918% |
| 2025-09-11 | 21.74 | 22.05 | 21.69 | 22.04 | +1.707% | 119,407 | -0.227% |
| 2025-09-10 | 21.65 | 21.73 | 21.57 | 21.67 | +0.092% | 556,491 | +1.477% |
| 2025-09-09 | 21.86 | 21.86 | 21.56 | 21.65 | -0.915% | 483,963 | +1.570% |
| 2025-09-08 | 21.88 | 21.91 | 21.70 | 21.85 | +0.092% | 76,729 | +0.641% |
| 2025-09-05 | 21.96 | 22.06 | 21.70 | 21.83 | -0.320% | 84,972 | +0.733% |
| 2025-09-04 | 21.67 | 21.90 | 21.61 | 21.90 | +1.530% | 113,938 | +0.411% |
| 2025-09-03 | 21.60 | 21.61 | 21.45 | 21.57 | -0.185% | 86,515 | +1.947% |
| 2025-09-02 | 21.49 | 21.61 | 21.37 | 21.61 | -0.185% | 112,237 | +1.758% |
| 2025-08-29 | 21.80 | 21.80 | 21.56 | 21.65 | -0.322% | 130,070 | +1.570% |
| 2025-08-28 | 21.83 | 21.83 | 21.62 | 21.72 | -0.275% | 266,894 | +1.243% |
| 2025-08-27 | 21.64 | 21.81 | 21.60 | 21.78 | +0.740% | 115,532 | +0.964% |
| 2025-08-26 | 21.63 | 21.69 | 21.56 | 21.62 | +0.093% | 96,556 | +1.711% |
| 2025-08-25 | 21.69 | 21.70 | 21.59 | 21.60 | -0.644% | 182,223 | +1.806% |
| 2025-08-22 | 21.25 | 21.80 | 21.25 | 21.74 | +2.790% | 95,468 | +1.150% |
| 2025-08-21 | 21.16 | 21.19 | 21.02 | 21.15 | -0.890% | 250,736 | +3.972% |
| 2025-08-20 | 21.37 | 21.37 | 21.24 | 21.34 | -0.280% | 115,326 | +3.046% |
| 2025-08-19 | 21.35 | 21.52 | 21.31 | 21.40 | +0.422% | 76,098 | +2.757% |
| 2025-08-18 | 21.30 | 21.33 | 21.22 | 21.31 | +0.047% | 103,228 | +3.191% |
| 2025-08-15 | 21.48 | 21.48 | 21.24 | 21.30 | -0.699% | 71,726 | +3.239% |
| 2025-08-14 | 21.57 | 21.57 | 21.37 | 21.45 | -0.924% | 98,975 | +2.517% |
| 2025-08-13 | 21.50 | 21.70 | 21.42 | 21.65 | +1.074% | 154,443 | +1.570% |
| 2025-08-12 | 21.00 | 21.44 | 21.00 | 21.42 | +2.243% | 144,593 | +2.661% |
| 2025-08-11 | 20.95 | 21.00 | 20.88 | 20.95 | +0.048% | 183,924 | +4.964% |
| 2025-08-08 | 20.91 | 21.01 | 20.88 | 20.94 | +0.432% | 144,807 | +5.014% |
| 2025-08-07 | 20.97 | 21.02 | 20.77 | 20.85 | -0.144% | 323,916 | +5.468% |
| 2025-08-06 | 20.89 | 20.93 | 20.81 | 20.88 | +0.192% | 130,347 | +5.316% |
| 2025-08-05 | 20.82 | 20.88 | 20.66 | 20.84 | +0.434% | 71,890 | +5.518% |
| 2025-08-04 | 20.61 | 20.75 | 20.59 | 20.75 | +1.318% | 132,219 | +5.976% |
| 2025-08-01 | 20.69 | 20.69 | 20.23 | 20.48 | -1.586% | 84,335 | +7.373% |
| 2025-07-31 | 20.87 | 20.94 | 20.76 | 20.81 | -0.383% | 148,278 | +5.670% |
| 2025-07-30 | 21.13 | 21.13 | 20.79 | 20.89 | -0.524% | 175,232 | +5.266% |
| 2025-07-29 | 21.19 | 21.19 | 20.98 | 21.00 | -0.380% | 133,666 | +4.714% |
| 2025-07-28 | 21.13 | 21.14 | 21.02 | 21.08 | -0.142% | 98,435 | +4.317% |
| 2025-07-25 | 21.08 | 21.12 | 20.93 | 21.11 | +0.668% | 69,650 | +4.169% |
| 2025-07-24 | 21.10 | 21.10 | 20.87 | 20.97 | -0.569% | 141,236 | +4.864% |
| 2025-07-23 | 21.05 | 21.09 | 20.96 | 21.09 | +0.813% | 94,329 | +4.267% |
| 2025-07-22 | 20.74 | 20.94 | 20.73 | 20.92 | +0.529% | 89,445 | +5.115% |
| 2025-07-21 | 20.93 | 21.01 | 20.79 | 20.81 | -0.573% | 98,240 | +5.670% |
| 2025-07-18 | 20.99 | 21.04 | 20.78 | 20.93 | -0.191% | 107,752 | +5.065% |
| 2025-07-17 | 20.76 | 20.99 | 20.72 | 20.97 | +1.353% | 110,086 | +4.864% |
| 2025-07-16 | 20.68 | 20.72 | 20.40 | 20.69 | +0.534% | 150,711 | +6.283% |
| 2025-07-15 | 21.03 | 21.03 | 20.57 | 20.58 | -1.907% | 91,790 | +6.851% |
| 2025-07-14 | 20.97 | 21.00 | 20.86 | 20.98 | +0.191% | 111,286 | +4.814% |
| 2025-07-11 | 21.09 | 21.09 | 20.89 | 20.94 | -0.805% | 152,936 | +5.014% |
| 2025-07-10 | 21.05 | 21.23 | 20.95 | 21.11 | +0.476% | 127,012 | +4.169% |
| 2025-07-09 | 21.02 | 21.06 | 20.85 | 21.01 | +0.095% | 174,118 | +4.664% |
| 2025-07-08 | 20.94 | 21.04 | 20.89 | 20.99 | +0.527% | 527,045 | +4.764% |
| 2025-07-07 | 21.10 | 21.12 | 20.79 | 20.88 | -1.090% | 132,919 | +5.316% |
| 2025-07-03 | 21.06 | 21.16 | 21.02 | 21.11 | +0.524% | 82,018 | +4.169% |
| 2025-07-02 | 20.93 | 21.01 | 20.79 | 21.00 | +0.623% | 91,841 | +4.714% |
| 2025-07-01 | 20.49 | 20.99 | 20.46 | 20.87 | +1.755% | 180,180 | +5.367% |
| 2025-06-30 | 20.60 | 20.60 | 20.45 | 20.51 | -0.243% | 144,396 | +7.216% |
| 2025-06-27 | 20.56 | 20.64 | 20.44 | 20.56 | +0.391% | 112,918 | +6.955% |
| 2025-06-26 | 20.26 | 20.50 | 20.26 | 20.48 | +0.589% | 124,463 | +7.373% |
| 2025-06-25 | 20.52 | 20.52 | 20.32 | 20.36 | -0.683% | 213,797 | +8.006% |
| 2025-06-24 | 20.49 | 20.58 | 20.43 | 20.50 | +0.589% | 116,097 | +7.268% |
| 2025-06-23 | 20.15 | 20.38 | 20.02 | 20.38 | +1.292% | 105,019 | +7.900% |
| 2025-06-20 | 20.16 | 20.16 | 19.98 | 20.12 | +0.100% | 191,583 | +9.294% |
| 2025-06-18 | 20.07 | 20.21 | 20.01 | 20.10 | +0.199% | 88,411 | +9.403% |
| 2025-06-17 | 20.21 | 20.21 | 20.01 | 20.06 | -0.987% | 210,645 | +9.621% |
| 2025-06-16 | 20.23 | 20.36 | 20.18 | 20.26 | +0.947% | 763,743 | +8.539% |
| 2025-06-13 | 20.24 | 20.27 | 20.00 | 20.07 | -1.327% | 528,978 | +9.567% |
| 2025-06-12 | 20.31 | 20.34 | 20.16 | 20.34 | 0.000% | 96,522 | +8.112% |
| 2025-06-11 | 20.51 | 20.51 | 20.29 | 20.34 | -0.441% | 134,969 | +8.112% |
| 2025-06-10 | 20.48 | 20.48 | 20.36 | 20.43 | +0.221% | 135,254 | +7.636% |
| 2025-06-09 | 20.46 | 20.50 | 20.32 | 20.39 | +0.172% | 100,400 | +7.873% |
| 2025-06-06 | 20.35 | 20.40 | 20.27 | 20.35 | +0.942% | 74,774 | +8.059% |
| 2025-06-05 | 20.24 | 20.25 | 20.07 | 20.16 | -0.149% | 58,581 | +9.077% |
| 2025-06-04 | 20.26 | 20.33 | 20.15 | 20.19 | -0.591% | 131,508 | +8.915% |
| 2025-06-03 | 20.11 | 20.34 | 20.02 | 20.31 | +1.297% | 79,064 | +8.272% |
| 2025-06-02 | 20.12 | 20.12 | 19.85 | 20.05 | -0.100% | 152,226 | +9.676% |
| 2025-05-30 | 20.16 | 20.17 | 20.01 | 20.07 | -0.644% | 103,126 | +9.567% |
| 2025-05-29 | 20.22 | 20.22 | 19.97 | 20.20 | +0.448% | 150,903 | +8.861% |
| 2025-05-28 | 20.36 | 20.36 | 20.06 | 20.11 | -1.179% | 65,612 | +9.349% |
| 2025-05-27 | 20.14 | 20.36 | 19.99 | 20.35 | +2.261% | 142,943 | +8.059% |
| 2025-05-23 | 19.79 | 19.93 | 19.72 | 19.90 | -0.351% | 109,846 | +10.503% |
| 2025-05-22 | 20.00 | 20.07 | 19.84 | 19.97 | -0.349% | 142,268 | +10.115% |
| 2025-05-21 | 20.47 | 20.47 | 20.01 | 20.04 | -3.188% | 64,255 | +9.731% |
| 2025-05-20 | 20.73 | 20.76 | 20.60 | 20.70 | -0.048% | 145,565 | +6.232% |
| 2025-05-19 | 20.57 | 20.72 | 20.54 | 20.71 | -0.481% | 105,198 | +6.181% |
| 2025-05-16 | 20.64 | 20.86 | 20.57 | 20.81 | +0.677% | 131,829 | +5.670% |
| 2025-05-15 | 20.50 | 20.67 | 20.43 | 20.67 | +0.633% | 141,529 | +6.386% |
| 2025-05-14 | 20.67 | 20.67 | 20.50 | 20.54 | -0.821% | 134,722 | +7.059% |
| 2025-05-13 | 20.66 | 20.76 | 20.59 | 20.71 | +0.388% | 167,067 | +6.181% |
| 2025-05-12 | 20.61 | 20.66 | 20.41 | 20.63 | +3.409% | 153,795 | +6.592% |
| 2025-05-09 | 19.97 | 19.97 | 19.82 | 19.95 | +0.151% | 127,287 | +10.226% |
| 2025-05-08 | 19.83 | 20.02 | 19.73 | 19.92 | +1.477% | 119,673 | +10.392% |
| 2025-05-07 | 19.70 | 19.73 | 19.51 | 19.63 | +0.153% | 160,560 | +12.022% |
| 2025-05-06 | 19.59 | 19.70 | 19.45 | 19.60 | -0.558% | 116,749 | +12.194% |
| 2025-05-05 | 19.63 | 19.81 | 19.56 | 19.71 | -0.152% | 121,807 | +11.568% |
| 2025-05-02 | 19.58 | 19.77 | 19.53 | 19.74 | +2.280% | 225,864 | +11.398% |
| 2025-05-01 | 19.28 | 19.44 | 19.12 | 19.30 | +0.783% | 183,321 | +13.938% |
| 2025-04-30 | 19.10 | 19.21 | 18.80 | 19.15 | -0.829% | 152,230 | +14.830% |
| 2025-04-29 | 19.25 | 19.33 | 19.04 | 19.31 | +0.312% | 286,763 | +13.879% |
| 2025-04-28 | 19.19 | 19.31 | 19.03 | 19.25 | +0.470% | 207,942 | +14.234% |
| 2025-04-25 | 19.21 | 19.21 | 19.01 | 19.16 | -0.416% | 1,020,965 | +14.770% |
| 2025-04-24 | 18.95 | 19.25 | 18.82 | 19.24 | +1.263% | 142,007 | +14.293% |
| 2025-04-23 | 19.13 | 19.30 | 18.80 | 19.00 | +1.659% | 153,360 | +15.737% |
| 2025-04-22 | 18.46 | 18.70 | 18.36 | 18.69 | +1.908% | 147,198 | +17.657% |
| 2025-04-21 | 18.68 | 18.68 | 18.12 | 18.34 | -1.978% | 152,893 | +19.902% |
| 2025-04-17 | 18.64 | 18.78 | 18.56 | 18.71 | +0.808% | 165,559 | +17.531% |
| 2025-04-16 | 18.69 | 18.81 | 18.40 | 18.56 | -1.013% | 177,284 | +18.481% |
| 2025-04-15 | 18.80 | 18.93 | 18.72 | 18.75 | +0.107% | 97,839 | +17.280% |
| 2025-04-14 | 18.92 | 18.92 | 18.55 | 18.73 | 0.000% | 186,669 | +17.405% |