FCAL
First Trust California Municipal High income ETF
stockNASDAQETF
At CloseOct 2, 2026 3:09:44 PM EDT
46.37USD-0.204%(-0.10)36,260
FCAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.65 | 46.76 | 46.31 | 46.45 | -0.034% | 36,260 | 0.000% |
| 2026-10-01 | 46.31 | 46.56 | 46.31 | 46.47 | +0.497% | 73,598 | -0.034% |
| 2026-09-30 | 45.96 | 46.44 | 45.96 | 46.23 | +0.730% | 50,631 | +0.463% |
| 2026-09-29 | 46.03 | 46.11 | 45.78 | 45.90 | -0.261% | 88,670 | +1.197% |
| 2026-09-28 | 46.36 | 46.36 | 46.00 | 46.02 | -0.830% | 46,807 | +0.933% |
| 2026-09-25 | 46.56 | 46.56 | 46.32 | 46.41 | -0.354% | 47,424 | +0.095% |
| 2026-09-24 | 46.83 | 46.83 | 46.52 | 46.57 | -0.723% | 43,176 | -0.259% |
| 2026-09-23 | 47.33 | 47.33 | 46.82 | 46.91 | -0.805% | 60,476 | -0.980% |
| 2026-09-22 | 47.27 | 47.33 | 47.24 | 47.29 | -0.047% | 41,482 | -1.778% |
| 2026-09-21 | 47.39 | 47.39 | 47.26 | 47.31 | +0.015% | 27,056 | -1.824% |
| 2026-09-18 | 47.40 | 47.40 | 47.24 | 47.30 | -0.182% | 41,521 | -1.809% |
| 2026-09-17 | 47.44 | 47.47 | 47.36 | 47.39 | +0.211% | 7,583 | -1.988% |
| 2026-09-16 | 47.31 | 47.40 | 47.23 | 47.29 | +0.004% | 26,650 | -1.781% |
| 2026-09-15 | 47.40 | 47.44 | 47.23 | 47.29 | -0.464% | 21,304 | -1.777% |
| 2026-09-14 | 47.52 | 47.54 | 47.40 | 47.51 | +0.062% | 28,471 | -2.233% |
| 2026-09-11 | 47.39 | 47.62 | 47.39 | 47.48 | +0.305% | 17,395 | -2.172% |
| 2026-09-10 | 47.63 | 47.63 | 47.31 | 47.34 | -0.737% | 41,137 | -1.874% |
| 2026-09-09 | 47.84 | 47.94 | 47.63 | 47.69 | -0.381% | 35,249 | -2.597% |
| 2026-09-08 | 47.95 | 48.03 | 47.84 | 47.87 | -0.216% | 34,408 | -2.968% |
| 2026-09-04 | 47.98 | 48.02 | 47.90 | 47.97 | +0.004% | 22,843 | -3.178% |
| 2026-09-03 | 48.07 | 48.09 | 47.93 | 47.97 | -0.267% | 26,237 | -3.174% |
| 2026-09-02 | 48.09 | 48.10 | 47.96 | 48.10 | +0.146% | 46,802 | -3.432% |
| 2026-09-01 | 48.13 | 48.16 | 47.99 | 48.03 | -0.436% | 47,683 | -3.291% |
| 2026-08-31 | 48.34 | 48.34 | 48.23 | 48.24 | -0.259% | 18,363 | -3.712% |
| 2026-08-28 | 48.40 | 48.46 | 48.32 | 48.37 | -0.062% | 16,538 | -3.962% |
| 2026-08-27 | 48.51 | 48.51 | 48.36 | 48.40 | -0.144% | 19,529 | -4.021% |
| 2026-08-26 | 48.45 | 48.50 | 48.43 | 48.47 | -0.072% | 14,032 | -4.159% |
| 2026-08-25 | 48.52 | 48.53 | 48.44 | 48.50 | +0.015% | 16,442 | -4.228% |
| 2026-08-24 | 48.55 | 48.56 | 48.45 | 48.49 | -0.097% | 41,837 | -4.214% |
| 2026-08-21 | 48.59 | 48.59 | 48.42 | 48.54 | -0.267% | 43,935 | -4.307% |
| 2026-08-20 | 48.74 | 48.80 | 48.64 | 48.67 | -0.144% | 9,585 | -4.563% |
| 2026-08-19 | 48.67 | 48.80 | 48.67 | 48.74 | +0.267% | 11,620 | -4.700% |
| 2026-08-18 | 48.73 | 48.75 | 48.59 | 48.61 | -0.363% | 10,137 | -4.445% |
| 2026-08-17 | 48.95 | 48.95 | 48.78 | 48.79 | -0.200% | 13,414 | -4.792% |
| 2026-08-14 | 49.06 | 49.06 | 48.87 | 48.88 | -0.240% | 4,160 | -4.983% |
| 2026-08-13 | 49.06 | 49.06 | 48.95 | 49.00 | +0.077% | 22,899 | -5.211% |
| 2026-08-12 | 48.98 | 49.01 | 48.94 | 48.97 | +0.101% | 5,028 | -5.138% |
| 2026-08-11 | 48.98 | 48.98 | 48.85 | 48.92 | -0.009% | 14,371 | -5.042% |
| 2026-08-10 | 49.08 | 49.08 | 48.85 | 48.92 | +0.020% | 10,132 | -5.051% |
| 2026-08-07 | 48.95 | 48.97 | 48.84 | 48.91 | +0.238% | 10,016 | -5.031% |
| 2026-08-06 | 48.84 | 48.84 | 48.75 | 48.79 | +0.008% | 12,078 | -4.806% |
| 2026-08-05 | 48.72 | 48.84 | 48.72 | 48.79 | +0.041% | 22,920 | -4.798% |
| 2026-08-04 | 48.66 | 48.78 | 48.58 | 48.77 | +0.577% | 26,149 | -4.759% |
| 2026-08-03 | 48.68 | 48.68 | 48.47 | 48.49 | -0.257% | 79,108 | -4.209% |
| 2026-07-31 | 48.77 | 48.77 | 48.57 | 48.62 | -0.091% | 12,638 | -4.455% |
| 2026-07-30 | 48.83 | 48.83 | 48.63 | 48.66 | -0.257% | 7,931 | -4.542% |
| 2026-07-29 | 48.83 | 48.88 | 48.78 | 48.78 | -0.086% | 21,290 | -4.788% |
| 2026-07-28 | 48.83 | 48.90 | 48.78 | 48.83 | +0.281% | 9,713 | -4.870% |
| 2026-07-27 | 48.81 | 48.81 | 48.68 | 48.69 | +0.124% | 17,987 | -4.602% |
| 2026-07-24 | 48.52 | 48.72 | 48.52 | 48.63 | +0.155% | 13,432 | -4.484% |
| 2026-07-23 | 48.90 | 48.90 | 48.48 | 48.55 | -0.738% | 16,804 | -4.336% |
| 2026-07-22 | 49.06 | 49.06 | 48.90 | 48.92 | -0.356% | 8,413 | -5.041% |
| 2026-07-21 | 49.24 | 49.24 | 49.05 | 49.09 | -0.312% | 16,321 | -5.380% |
| 2026-07-20 | 49.31 | 49.31 | 49.24 | 49.24 | -0.084% | 6,539 | -5.674% |
| 2026-07-17 | 49.27 | 49.35 | 49.25 | 49.28 | -0.052% | 7,387 | -5.754% |
| 2026-07-16 | 49.48 | 49.48 | 49.30 | 49.31 | -0.213% | 19,911 | -5.802% |
| 2026-07-15 | 49.46 | 49.49 | 49.37 | 49.42 | -0.097% | 12,430 | -6.003% |
| 2026-07-14 | 49.48 | 49.51 | 49.44 | 49.46 | -0.023% | 9,130 | -6.094% |
| 2026-07-13 | 49.50 | 49.54 | 49.48 | 49.48 | -0.051% | 8,306 | -6.116% |
| 2026-07-10 | 49.68 | 49.68 | 49.45 | 49.50 | +0.049% | 9,448 | -6.163% |
| 2026-07-09 | 49.54 | 49.56 | 49.48 | 49.48 | +0.005% | 7,441 | -6.117% |
| 2026-07-08 | 49.66 | 49.66 | 49.42 | 49.47 | -0.407% | 29,309 | -6.112% |
| 2026-07-07 | 49.82 | 49.82 | 49.63 | 49.68 | -0.007% | 8,610 | -6.494% |
| 2026-07-06 | 49.67 | 49.74 | 49.62 | 49.68 | -0.093% | 10,875 | -6.501% |
| 2026-07-02 | 49.70 | 49.75 | 49.66 | 49.73 | +0.211% | 12,402 | -6.588% |
| 2026-07-01 | 49.67 | 49.69 | 49.54 | 49.62 | -0.064% | 14,526 | -6.391% |
| 2026-06-30 | 49.60 | 49.72 | 49.59 | 49.65 | -0.016% | 26,310 | -6.451% |
| 2026-06-29 | 49.67 | 49.70 | 49.56 | 49.66 | +0.130% | 37,573 | -6.466% |
| 2026-06-26 | 49.63 | 49.64 | 49.45 | 49.60 | +0.032% | 7,928 | -6.344% |
| 2026-06-25 | 49.76 | 49.76 | 49.54 | 49.58 | -0.143% | 20,407 | -6.314% |
| 2026-06-24 | 49.61 | 49.73 | 49.60 | 49.65 | +0.123% | 18,008 | -6.447% |
| 2026-06-23 | 49.67 | 49.67 | 49.59 | 49.59 | -0.123% | 40,560 | -6.333% |
| 2026-06-22 | 50.09 | 50.09 | 49.62 | 49.65 | +0.051% | 25,007 | -6.447% |
| 2026-06-18 | 49.72 | 49.72 | 49.56 | 49.63 | +0.137% | 9,505 | -6.400% |
| 2026-06-17 | 49.63 | 49.63 | 49.49 | 49.56 | -0.002% | 24,541 | -6.272% |
| 2026-06-16 | 49.59 | 49.61 | 49.54 | 49.56 | +0.107% | 4,127 | -6.273% |
| 2026-06-15 | 49.57 | 49.59 | 49.48 | 49.51 | +0.040% | 11,490 | -6.173% |
| 2026-06-12 | 49.51 | 49.55 | 49.42 | 49.48 | -0.035% | 22,561 | -6.135% |
| 2026-06-11 | 49.52 | 49.56 | 49.37 | 49.50 | +0.105% | 14,519 | -6.167% |
| 2026-06-10 | 49.55 | 49.55 | 49.40 | 49.45 | -0.126% | 7,070 | -6.068% |
| 2026-06-09 | 49.44 | 49.58 | 49.44 | 49.51 | +0.025% | 12,123 | -6.187% |
| 2026-06-08 | 49.51 | 49.54 | 49.47 | 49.50 | +0.049% | 5,543 | -6.163% |
| 2026-06-05 | 49.43 | 49.54 | 49.43 | 49.48 | -0.039% | 12,260 | -6.117% |
| 2026-06-04 | 49.44 | 49.59 | 49.44 | 49.49 | -0.056% | 10,058 | -6.154% |
| 2026-06-03 | 49.58 | 49.58 | 49.51 | 49.52 | +0.031% | 12,650 | -6.207% |
| 2026-06-02 | 49.45 | 49.56 | 49.45 | 49.51 | +0.182% | 16,833 | -6.178% |
| 2026-06-01 | 49.34 | 49.44 | 49.33 | 49.42 | +0.031% | 17,840 | -6.008% |
| 2026-05-29 | 49.40 | 49.43 | 49.33 | 49.40 | +0.219% | 6,237 | -5.978% |
| 2026-05-28 | 49.30 | 49.36 | 49.20 | 49.29 | +0.111% | 11,149 | -5.772% |
| 2026-05-27 | 49.20 | 49.28 | 49.13 | 49.24 | +0.234% | 12,822 | -5.668% |
| 2026-05-26 | 49.10 | 49.16 | 49.06 | 49.13 | +0.460% | 20,912 | -5.447% |
| 2026-05-22 | 48.91 | 48.96 | 48.87 | 48.90 | +0.092% | 32,406 | -5.012% |
| 2026-05-21 | 48.87 | 48.91 | 48.80 | 48.85 | -0.357% | 33,196 | -4.924% |
| 2026-05-20 | 49.02 | 49.09 | 48.89 | 49.03 | +0.199% | 132,623 | -5.264% |
| 2026-05-19 | 48.99 | 48.99 | 48.88 | 48.93 | -0.341% | 24,994 | -5.075% |
| 2026-05-18 | 49.15 | 49.15 | 49.08 | 49.10 | +0.051% | 12,479 | -5.399% |
| 2026-05-15 | 49.25 | 49.25 | 49.02 | 49.08 | -0.487% | 34,173 | -5.351% |
| 2026-05-14 | 49.37 | 49.37 | 49.29 | 49.31 | +0.061% | 20,520 | -5.811% |
| 2026-05-13 | 49.36 | 49.36 | 49.27 | 49.28 | -0.142% | 42,576 | -5.754% |
| 2026-05-12 | 49.43 | 49.43 | 49.31 | 49.35 | -0.178% | 14,103 | -5.888% |
| 2026-05-11 | 49.38 | 49.49 | 49.36 | 49.44 | -0.014% | 9,152 | -6.055% |
| 2026-05-08 | 49.58 | 49.58 | 49.41 | 49.45 | -0.061% | 8,470 | -6.068% |
| 2026-05-07 | 49.44 | 49.50 | 49.41 | 49.48 | +0.162% | 27,009 | -6.125% |
| 2026-05-06 | 49.42 | 49.45 | 49.34 | 49.40 | +0.223% | 21,548 | -5.973% |
| 2026-05-05 | 49.34 | 49.36 | 49.25 | 49.29 | +0.010% | 38,905 | -5.763% |
| 2026-05-04 | 49.38 | 49.38 | 49.25 | 49.28 | -0.142% | 12,152 | -5.754% |
| 2026-05-01 | 49.33 | 49.39 | 49.31 | 49.35 | +0.041% | 26,944 | -5.888% |
| 2026-04-30 | 49.43 | 49.43 | 49.29 | 49.34 | +0.081% | 27,525 | -5.849% |
| 2026-04-29 | 49.43 | 49.43 | 49.22 | 49.30 | -0.106% | 46,169 | -5.773% |
| 2026-04-28 | 49.41 | 49.43 | 49.27 | 49.35 | -0.126% | 7,759 | -5.873% |
| 2026-04-27 | 49.52 | 49.52 | 49.34 | 49.41 | +0.049% | 16,052 | -5.992% |
| 2026-04-24 | 49.48 | 49.48 | 49.39 | 49.39 | +0.012% | 9,726 | -5.946% |
| 2026-04-23 | 49.52 | 49.52 | 49.31 | 49.38 | -0.097% | 25,316 | -5.935% |
| 2026-04-22 | 49.46 | 49.49 | 49.40 | 49.43 | +0.056% | 14,341 | -6.026% |
| 2026-04-21 | 49.41 | 49.46 | 49.35 | 49.40 | -0.283% | 18,689 | -5.973% |
| 2026-04-20 | 49.51 | 49.60 | 49.50 | 49.54 | -0.061% | 27,701 | -6.239% |
| 2026-04-17 | 49.42 | 49.57 | 49.42 | 49.57 | +0.384% | 25,317 | -6.296% |
| 2026-04-16 | 49.37 | 49.44 | 49.32 | 49.38 | +0.026% | 6,033 | -5.936% |
| 2026-04-15 | 49.51 | 49.51 | 49.30 | 49.37 | -0.146% | 24,180 | -5.912% |
| 2026-04-14 | 49.38 | 49.48 | 49.34 | 49.44 | 0.000% | 13,403 | -6.049% |
| 2026-04-13 | 49.50 | 49.50 | 49.35 | 49.44 | +0.111% | 19,656 | -6.049% |
| 2026-04-10 | 49.52 | 49.52 | 49.31 | 49.38 | +0.041% | 11,286 | -5.945% |
| 2026-04-09 | 49.46 | 49.46 | 49.29 | 49.37 | +0.030% | 17,311 | -5.907% |
| 2026-04-08 | 49.51 | 49.51 | 49.28 | 49.35 | +0.478% | 117,719 | -5.878% |
| 2026-04-07 | 49.12 | 49.17 | 49.05 | 49.12 | +0.041% | 19,264 | -5.428% |
| 2026-04-06 | 49.08 | 49.14 | 49.05 | 49.09 | +0.010% | 17,417 | -5.389% |
| 2026-04-02 | 49.15 | 49.15 | 49.05 | 49.09 | +0.133% | 4,147 | -5.380% |
| 2026-04-01 | 49.05 | 49.18 | 48.95 | 49.02 | +0.276% | 35,823 | -5.254% |
| 2026-03-31 | 48.76 | 48.96 | 48.76 | 48.89 | +0.267% | 11,660 | -4.992% |
| 2026-03-30 | 48.71 | 48.84 | 48.68 | 48.76 | +0.236% | 12,059 | -4.739% |
| 2026-03-27 | 48.63 | 48.66 | 48.55 | 48.65 | -0.215% | 17,366 | -4.514% |
| 2026-03-26 | 48.74 | 48.81 | 48.63 | 48.75 | -0.266% | 17,860 | -4.720% |
| 2026-03-25 | 48.91 | 48.95 | 48.80 | 48.88 | +0.092% | 24,658 | -4.973% |
| 2026-03-24 | 49.07 | 49.07 | 48.78 | 48.84 | -0.560% | 16,936 | -4.885% |
| 2026-03-23 | 49.12 | 49.17 | 49.03 | 49.11 | +0.077% | 7,508 | -5.418% |
| 2026-03-20 | 49.40 | 49.40 | 49.03 | 49.07 | -0.784% | 17,379 | -5.345% |
| 2026-03-19 | 49.51 | 49.60 | 49.26 | 49.46 | -0.101% | 58,372 | -6.087% |
| 2026-03-18 | 49.49 | 49.56 | 49.47 | 49.51 | +0.020% | 10,822 | -6.182% |
| 2026-03-17 | 49.53 | 49.54 | 49.45 | 49.50 | +0.101% | 20,996 | -6.163% |
| 2026-03-16 | 49.52 | 49.52 | 49.37 | 49.45 | -0.061% | 5,332 | -6.068% |
| 2026-03-13 | 49.23 | 49.48 | 49.23 | 49.48 | +0.549% | 16,475 | -6.125% |
| 2026-03-12 | 49.55 | 49.56 | 49.13 | 49.21 | -0.696% | 117,327 | -5.610% |
| 2026-03-11 | 49.72 | 49.72 | 49.55 | 49.55 | -0.161% | 14,551 | -6.267% |
| 2026-03-10 | 49.75 | 49.75 | 49.57 | 49.63 | -0.010% | 7,863 | -6.418% |
| 2026-03-09 | 49.68 | 49.68 | 49.57 | 49.64 | -0.101% | 9,534 | -6.428% |
| 2026-03-06 | 49.76 | 49.76 | 49.64 | 49.69 | -0.040% | 11,011 | -6.522% |
| 2026-03-05 | 49.76 | 49.77 | 49.63 | 49.71 | -0.100% | 13,661 | -6.560% |
| 2026-03-04 | 49.75 | 49.80 | 49.72 | 49.76 | +0.091% | 10,407 | -6.654% |
| 2026-03-03 | 49.88 | 49.88 | 49.66 | 49.72 | -0.510% | 15,904 | -6.569% |
| 2026-03-02 | 50.09 | 50.09 | 49.96 | 49.97 | -0.210% | 14,626 | -7.046% |
| 2026-02-27 | 50.12 | 50.13 | 50.00 | 50.08 | +0.080% | 11,553 | -7.241% |
| 2026-02-26 | 50.03 | 50.08 | 50.00 | 50.03 | +0.090% | 7,605 | -7.167% |
| 2026-02-25 | 49.95 | 50.04 | 49.94 | 49.99 | +0.040% | 9,327 | -7.083% |
| 2026-02-24 | 49.88 | 50.01 | 49.88 | 49.97 | +0.098% | 10,617 | -7.046% |
| 2026-02-23 | 49.91 | 49.97 | 49.84 | 49.92 | +0.062% | 64,446 | -6.955% |
| 2026-02-20 | 49.82 | 49.93 | 49.82 | 49.89 | -0.200% | 10,175 | -6.897% |
| 2026-02-19 | 50.00 | 50.02 | 49.98 | 49.99 | +0.030% | 6,708 | -7.083% |
| 2026-02-18 | 49.92 | 50.01 | 49.86 | 49.98 | 0.000% | 8,015 | -7.055% |
| 2026-02-17 | 49.98 | 50.08 | 49.98 | 49.98 | +0.010% | 28,625 | -7.055% |
| 2026-02-13 | 49.90 | 49.98 | 49.90 | 49.97 | +0.170% | 18,814 | -7.046% |
| 2026-02-12 | 49.85 | 49.92 | 49.82 | 49.88 | +0.231% | 3,962 | -6.887% |
| 2026-02-11 | 49.80 | 49.82 | 49.70 | 49.77 | -0.070% | 19,451 | -6.672% |
| 2026-02-10 | 49.80 | 49.88 | 49.74 | 49.80 | +0.100% | 45,892 | -6.738% |
| 2026-02-09 | 49.77 | 49.80 | 49.71 | 49.76 | +0.040% | 10,148 | -6.644% |
| 2026-02-06 | 49.76 | 49.78 | 49.71 | 49.73 | -0.020% | 22,104 | -6.607% |
| 2026-02-05 | 49.67 | 49.76 | 49.67 | 49.74 | +0.201% | 18,675 | -6.625% |
| 2026-02-04 | 49.61 | 49.67 | 49.52 | 49.65 | +0.151% | 13,055 | -6.437% |
| 2026-02-03 | 49.60 | 49.61 | 49.55 | 49.57 | -0.098% | 8,302 | -6.296% |
| 2026-02-02 | 49.57 | 49.63 | 49.55 | 49.62 | +0.138% | 27,835 | -6.388% |
| 2026-01-30 | 49.52 | 49.57 | 49.52 | 49.55 | +0.147% | 16,062 | -6.258% |
| 2026-01-29 | 49.45 | 49.53 | 49.45 | 49.48 | +0.056% | 17,444 | -6.121% |
| 2026-01-28 | 49.48 | 49.50 | 49.43 | 49.45 | +0.061% | 15,769 | -6.068% |
| 2026-01-27 | 49.41 | 49.48 | 49.38 | 49.42 | +0.042% | 10,670 | -6.011% |
| 2026-01-26 | 49.44 | 49.45 | 49.35 | 49.40 | -0.083% | 37,072 | -5.972% |
| 2026-01-23 | 49.41 | 49.45 | 49.33 | 49.44 | +0.172% | 24,292 | -6.049% |
| 2026-01-22 | 49.30 | 49.40 | 49.30 | 49.35 | -0.020% | 20,370 | -5.888% |
| 2026-01-21 | 49.37 | 49.38 | 49.26 | 49.37 | -0.333% | 17,846 | -5.907% |
| 2026-01-20 | 49.67 | 49.67 | 49.43 | 49.53 | -0.236% | 20,638 | -6.220% |
| 2026-01-16 | 49.59 | 49.70 | 49.59 | 49.65 | +0.015% | 20,148 | -6.442% |
| 2026-01-15 | 49.64 | 49.66 | 49.58 | 49.64 | +0.020% | 24,779 | -6.428% |
| 2026-01-14 | 49.59 | 49.65 | 49.52 | 49.63 | +0.101% | 10,562 | -6.409% |
| 2026-01-13 | 49.66 | 49.66 | 49.53 | 49.58 | +0.121% | 23,918 | -6.315% |
| 2026-01-12 | 49.65 | 49.65 | 49.51 | 49.52 | -0.121% | 7,837 | -6.201% |
| 2026-01-09 | 49.55 | 49.58 | 49.46 | 49.58 | +0.061% | 16,273 | -6.315% |
| 2026-01-08 | 49.57 | 49.57 | 49.44 | 49.55 | +0.081% | 7,456 | -6.258% |
| 2026-01-07 | 49.56 | 49.56 | 49.40 | 49.51 | +0.304% | 6,774 | -6.182% |
| 2026-01-06 | 49.39 | 49.41 | 49.32 | 49.36 | -0.030% | 14,455 | -5.897% |
| 2026-01-05 | 49.33 | 49.41 | 49.28 | 49.37 | +0.091% | 69,590 | -5.925% |
| 2026-01-02 | 49.35 | 49.38 | 49.32 | 49.33 | +0.046% | 7,506 | -5.840% |
| 2025-12-31 | 49.28 | 49.37 | 49.24 | 49.31 | +0.096% | 29,602 | -5.796% |
| 2025-12-30 | 49.31 | 49.31 | 49.20 | 49.26 | 0.000% | 23,754 | -5.706% |
| 2025-12-29 | 49.30 | 49.32 | 49.22 | 49.26 | +0.010% | 27,682 | -5.706% |
| 2025-12-26 | 49.30 | 49.30 | 49.20 | 49.26 | +0.015% | 29,949 | -5.696% |
| 2025-12-24 | 49.27 | 49.29 | 49.19 | 49.25 | +0.086% | 19,924 | -5.682% |
| 2025-12-23 | 49.27 | 49.29 | 49.16 | 49.20 | -0.030% | 14,839 | -5.601% |
| 2025-12-22 | 49.28 | 49.28 | 49.16 | 49.22 | 0.000% | 33,325 | -5.629% |
| 2025-12-19 | 49.27 | 49.28 | 49.16 | 49.22 | -0.010% | 25,915 | -5.629% |
| 2025-12-18 | 49.25 | 49.29 | 49.11 | 49.23 | +0.153% | 16,470 | -5.639% |
| 2025-12-17 | 49.16 | 49.24 | 49.12 | 49.15 | -0.102% | 28,062 | -5.495% |
| 2025-12-16 | 49.07 | 49.20 | 49.07 | 49.20 | +0.347% | 27,189 | -5.591% |
| 2025-12-15 | 49.14 | 49.20 | 49.02 | 49.03 | -0.143% | 78,874 | -5.264% |
| 2025-12-12 | 49.18 | 49.18 | 48.97 | 49.10 | -0.345% | 27,238 | -5.399% |
| 2025-12-11 | 49.31 | 49.32 | 49.22 | 49.27 | +0.122% | 14,463 | -5.725% |
| 2025-12-10 | 49.19 | 49.30 | 49.09 | 49.21 | +0.061% | 80,531 | -5.610% |
| 2025-12-09 | 49.25 | 49.27 | 49.12 | 49.18 | -0.030% | 7,580 | -5.553% |
| 2025-12-08 | 49.15 | 49.25 | 49.15 | 49.20 | -0.051% | 11,709 | -5.581% |
| 2025-12-05 | 49.15 | 49.28 | 49.15 | 49.22 | 0.000% | 8,536 | -5.629% |
| 2025-12-04 | 49.14 | 49.29 | 49.14 | 49.22 | -0.051% | 13,656 | -5.629% |
| 2025-12-03 | 49.19 | 49.32 | 49.16 | 49.24 | 0.000% | 12,709 | -5.677% |
| 2025-12-02 | 49.35 | 49.35 | 49.24 | 49.24 | -0.061% | 22,414 | -5.677% |
| 2025-12-01 | 49.34 | 49.34 | 49.20 | 49.27 | -0.182% | 7,214 | -5.735% |
| 2025-11-28 | 49.41 | 49.44 | 49.28 | 49.37 | +0.020% | 3,325 | -5.907% |
| 2025-11-26 | 49.20 | 49.43 | 49.20 | 49.35 | +0.132% | 13,630 | -5.888% |
| 2025-11-25 | 49.36 | 49.38 | 49.24 | 49.29 | -0.071% | 37,082 | -5.763% |
| 2025-11-24 | 49.35 | 49.36 | 49.20 | 49.33 | -0.030% | 15,047 | -5.830% |
| 2025-11-21 | 49.35 | 49.38 | 49.24 | 49.34 | -0.263% | 13,755 | -5.859% |
| 2025-11-20 | 49.48 | 49.50 | 49.39 | 49.47 | +0.051% | 11,385 | -6.106% |
| 2025-11-19 | 49.39 | 49.50 | 49.39 | 49.45 | -0.030% | 18,923 | -6.059% |
| 2025-11-18 | 49.42 | 49.50 | 49.42 | 49.46 | +0.071% | 12,922 | -6.087% |
| 2025-11-17 | 49.50 | 49.50 | 49.35 | 49.42 | +0.132% | 22,337 | -6.021% |
| 2025-11-14 | 49.51 | 49.51 | 49.32 | 49.36 | -0.071% | 10,343 | -5.897% |
| 2025-11-13 | 49.28 | 49.47 | 49.28 | 49.40 | -0.081% | 4,170 | -5.964% |
| 2025-11-12 | 49.49 | 49.51 | 49.36 | 49.44 | -0.091% | 13,136 | -6.040% |
| 2025-11-11 | 49.44 | 49.51 | 49.30 | 49.48 | +0.213% | 3,104 | -6.125% |
| 2025-11-10 | 49.43 | 49.44 | 49.27 | 49.38 | +0.010% | 11,031 | -5.926% |
| 2025-11-07 | 49.40 | 49.40 | 49.30 | 49.37 | +0.081% | 5,167 | -5.916% |
| 2025-11-06 | 49.35 | 49.37 | 49.27 | 49.33 | +0.122% | 6,570 | -5.840% |
| 2025-11-05 | 49.29 | 49.35 | 49.21 | 49.27 | -0.162% | 7,357 | -5.725% |
| 2025-11-04 | 49.30 | 49.40 | 49.21 | 49.35 | +0.193% | 16,547 | -5.878% |
| 2025-11-03 | 49.28 | 49.33 | 49.17 | 49.26 | -0.081% | 11,728 | -5.696% |
| 2025-10-31 | 49.36 | 49.38 | 49.21 | 49.30 | -0.010% | 10,475 | -5.773% |
| 2025-10-30 | 49.40 | 49.40 | 49.15 | 49.30 | -0.122% | 8,943 | -5.783% |
| 2025-10-29 | 49.40 | 49.42 | 49.30 | 49.36 | +0.010% | 16,518 | -5.897% |
| 2025-10-28 | 49.29 | 49.41 | 49.26 | 49.35 | +0.020% | 10,411 | -5.888% |
| 2025-10-27 | 49.24 | 49.41 | 49.24 | 49.34 | -0.041% | 23,621 | -5.868% |
| 2025-10-24 | 49.35 | 49.43 | 49.26 | 49.37 | +0.041% | 20,603 | -5.907% |
| 2025-10-23 | 49.38 | 49.39 | 49.34 | 49.34 | +0.020% | 3,637 | -5.868% |
| 2025-10-22 | 49.39 | 49.41 | 49.25 | 49.34 | +0.051% | 14,935 | -5.849% |
| 2025-10-21 | 49.32 | 49.35 | 49.17 | 49.31 | -0.152% | 30,715 | -5.802% |
| 2025-10-20 | 49.37 | 49.44 | 49.36 | 49.38 | +0.183% | 4,262 | -5.945% |
| 2025-10-17 | 49.37 | 49.37 | 49.30 | 49.30 | +0.010% | 13,272 | -5.773% |
| 2025-10-16 | 49.29 | 49.38 | 49.20 | 49.29 | +0.213% | 13,374 | -5.763% |
| 2025-10-15 | 49.21 | 49.26 | 49.07 | 49.19 | +0.041% | 8,632 | -5.562% |
| 2025-10-14 | 49.16 | 49.23 | 49.06 | 49.16 | +0.102% | 9,137 | -5.524% |
| 2025-10-13 | 49.33 | 49.33 | 49.04 | 49.12 | +0.184% | 21,661 | -5.428% |
| 2025-10-10 | 49.02 | 49.08 | 48.94 | 49.02 | +0.204% | 7,231 | -5.254% |
| 2025-10-09 | 48.97 | 48.98 | 48.85 | 48.92 | -0.051% | 12,235 | -5.060% |
| 2025-10-08 | 48.99 | 49.00 | 48.90 | 48.95 | +0.072% | 13,137 | -5.109% |
| 2025-10-07 | 48.83 | 48.94 | 48.82 | 48.91 | +0.164% | 12,553 | -5.041% |
| 2025-10-06 | 48.89 | 48.89 | 48.75 | 48.84 | -0.020% | 12,622 | -4.885% |
| 2025-10-03 | 48.86 | 48.91 | 48.78 | 48.84 | +0.174% | 58,550 | -4.905% |
| 2025-10-02 | 48.81 | 48.81 | 48.65 | 48.76 | -0.205% | 10,756 | -4.739% |
| 2025-10-01 | 48.77 | 48.88 | 48.75 | 48.86 | +0.185% | 49,015 | -4.934% |
| 2025-09-30 | 48.75 | 48.83 | 48.70 | 48.77 | -0.051% | 17,110 | -4.759% |
| 2025-09-29 | 48.60 | 48.86 | 48.60 | 48.80 | +0.257% | 24,305 | -4.807% |
| 2025-09-26 | 48.62 | 48.73 | 48.62 | 48.67 | +0.227% | 15,158 | -4.563% |
| 2025-09-25 | 48.76 | 48.76 | 48.54 | 48.56 | -0.563% | 36,925 | -4.347% |
| 2025-09-24 | 48.93 | 48.93 | 48.79 | 48.84 | -0.102% | 7,234 | -4.885% |
| 2025-09-23 | 48.94 | 48.98 | 48.82 | 48.88 | -0.092% | 16,053 | -4.983% |
| 2025-09-22 | 49.03 | 49.03 | 48.89 | 48.93 | +0.041% | 14,721 | -5.070% |
| 2025-09-19 | 48.90 | 48.97 | 48.86 | 48.91 | -0.041% | 4,906 | -5.031% |
| 2025-09-18 | 49.01 | 49.01 | 48.87 | 48.93 | -0.122% | 32,529 | -5.070% |
| 2025-09-17 | 48.98 | 49.03 | 48.93 | 48.99 | +0.194% | 16,062 | -5.186% |
| 2025-09-16 | 48.92 | 48.95 | 48.84 | 48.90 | +0.031% | 7,503 | -5.002% |
| 2025-09-15 | 48.87 | 48.99 | 48.77 | 48.88 | +0.195% | 51,852 | -4.973% |
| 2025-09-12 | 48.82 | 48.83 | 48.73 | 48.78 | -0.072% | 26,851 | -4.788% |
| 2025-09-11 | 48.73 | 48.83 | 48.73 | 48.82 | +0.360% | 200,178 | -4.856% |
| 2025-09-10 | 48.43 | 48.70 | 48.40 | 48.65 | +0.392% | 18,408 | -4.514% |
| 2025-09-09 | 48.49 | 48.52 | 48.39 | 48.45 | +0.021% | 39,445 | -4.140% |
| 2025-09-08 | 48.34 | 48.48 | 48.29 | 48.45 | +0.559% | 19,588 | -4.120% |
| 2025-09-05 | 48.06 | 48.23 | 48.06 | 48.18 | +0.471% | 15,456 | -3.584% |
| 2025-09-04 | 47.89 | 47.95 | 47.82 | 47.95 | +0.366% | 46,569 | -3.130% |
| 2025-09-03 | 47.76 | 47.84 | 47.72 | 47.77 | +0.147% | 16,313 | -2.775% |
| 2025-09-02 | 47.81 | 47.81 | 47.65 | 47.70 | -0.126% | 33,884 | -2.632% |
| 2025-08-29 | 47.79 | 47.83 | 47.70 | 47.77 | +0.042% | 37,781 | -2.755% |
| 2025-08-28 | 47.72 | 47.84 | 47.67 | 47.74 | +0.105% | 24,008 | -2.714% |
| 2025-08-27 | 47.75 | 47.75 | 47.60 | 47.70 | 0.000% | 39,058 | -2.612% |
| 2025-08-26 | 47.63 | 47.75 | 47.63 | 47.70 | -0.010% | 17,387 | -2.612% |
| 2025-08-25 | 47.75 | 47.76 | 47.64 | 47.70 | -0.094% | 29,639 | -2.622% |
| 2025-08-22 | 47.68 | 47.80 | 47.66 | 47.74 | +0.326% | 18,889 | -2.714% |
| 2025-08-21 | 47.58 | 47.68 | 47.55 | 47.59 | -0.346% | 24,742 | -2.397% |
| 2025-08-20 | 47.73 | 47.80 | 47.70 | 47.76 | -0.052% | 12,405 | -2.734% |
| 2025-08-19 | 47.72 | 47.84 | 47.66 | 47.78 | 0.000% | 36,759 | -2.785% |
| 2025-08-18 | 47.88 | 47.88 | 47.72 | 47.78 | -0.052% | 30,947 | -2.785% |
| 2025-08-15 | 47.77 | 47.88 | 47.75 | 47.80 | -0.052% | 18,706 | -2.836% |
| 2025-08-14 | 47.89 | 47.89 | 47.78 | 47.83 | +0.021% | 11,629 | -2.887% |
| 2025-08-13 | 47.77 | 47.87 | 47.77 | 47.82 | -0.010% | 11,151 | -2.867% |
| 2025-08-12 | 47.80 | 47.87 | 47.75 | 47.83 | -0.010% | 30,726 | -2.877% |
| 2025-08-11 | 47.83 | 47.88 | 47.75 | 47.83 | +0.052% | 9,846 | -2.887% |
| 2025-08-08 | 47.82 | 47.85 | 47.73 | 47.80 | +0.126% | 18,121 | -2.836% |
| 2025-08-07 | 47.72 | 47.86 | 47.69 | 47.74 | -0.084% | 14,259 | -2.714% |
| 2025-08-06 | 47.77 | 47.85 | 47.72 | 47.78 | -0.073% | 10,341 | -2.795% |
| 2025-08-05 | 47.81 | 47.89 | 47.78 | 47.82 | +0.126% | 10,109 | -2.867% |
| 2025-08-04 | 47.71 | 47.83 | 47.70 | 47.76 | +0.021% | 10,653 | -2.745% |
| 2025-08-01 | 47.63 | 47.85 | 47.63 | 47.75 | +0.389% | 23,426 | -2.724% |
| 2025-07-31 | 47.54 | 47.64 | 47.52 | 47.56 | +0.110% | 11,492 | -2.346% |
| 2025-07-30 | 47.58 | 47.64 | 47.43 | 47.51 | -0.063% | 23,107 | -2.239% |
| 2025-07-29 | 47.43 | 47.61 | 47.43 | 47.54 | +0.216% | 76,304 | -2.300% |
| 2025-07-28 | 47.48 | 47.55 | 47.42 | 47.44 | -0.084% | 11,548 | -2.089% |
| 2025-07-25 | 47.45 | 47.52 | 47.45 | 47.48 | +0.053% | 10,376 | -2.171% |
| 2025-07-24 | 47.40 | 47.49 | 47.40 | 47.45 | +0.032% | 9,510 | -2.119% |
| 2025-07-23 | 47.35 | 47.49 | 47.35 | 47.44 | -0.014% | 10,615 | -2.089% |
| 2025-07-22 | 47.53 | 47.53 | 47.39 | 47.45 | -0.312% | 6,032 | -2.102% |
| 2025-07-21 | 47.46 | 47.63 | 47.46 | 47.59 | +0.231% | 26,414 | -2.407% |
| 2025-07-18 | 47.49 | 47.57 | 47.42 | 47.48 | -0.231% | 11,997 | -2.181% |
| 2025-07-17 | 47.66 | 47.67 | 47.54 | 47.59 | -0.157% | 1,804,177 | -2.407% |
| 2025-07-16 | 47.69 | 47.82 | 47.67 | 47.67 | -0.251% | 25,134 | -2.561% |
| 2025-07-15 | 47.87 | 47.92 | 47.74 | 47.79 | -0.146% | 12,232 | -2.806% |
| 2025-07-14 | 47.85 | 47.93 | 47.83 | 47.86 | +0.021% | 22,892 | -2.948% |
| 2025-07-11 | 47.91 | 48.00 | 47.83 | 47.85 | -0.167% | 38,069 | -2.927% |
| 2025-07-10 | 47.92 | 48.02 | 47.92 | 47.93 | 0.000% | 6,913 | -3.090% |
| 2025-07-09 | 47.96 | 48.04 | 47.90 | 47.93 | -0.021% | 18,864 | -3.090% |
| 2025-07-08 | 47.98 | 48.07 | 47.90 | 47.94 | -0.083% | 27,746 | -3.110% |
| 2025-07-07 | 48.01 | 48.05 | 47.94 | 47.98 | +0.052% | 20,545 | -3.190% |
| 2025-07-03 | 47.98 | 48.08 | 47.89 | 47.95 | -0.031% | 9,178 | -3.140% |
| 2025-07-02 | 47.93 | 48.06 | 47.90 | 47.97 | -0.042% | 7,043 | -3.170% |
| 2025-07-01 | 47.93 | 48.01 | 47.92 | 47.99 | +0.042% | 6,484 | -3.211% |
| 2025-06-30 | 47.97 | 48.16 | 47.85 | 47.97 | +0.251% | 44,971 | -3.170% |
| 2025-06-27 | 47.81 | 47.96 | 47.81 | 47.85 | -0.146% | 58,494 | -2.927% |
| 2025-06-26 | 47.95 | 48.02 | 47.86 | 47.92 | -0.291% | 14,507 | -3.069% |
| 2025-06-25 | 48.06 | 48.06 | 48.03 | 48.06 | +0.115% | 6,311 | -3.352% |
| 2025-06-24 | 48.02 | 48.06 | 47.95 | 48.01 | +0.052% | 9,618 | -3.241% |
| 2025-06-23 | 48.04 | 48.09 | 47.96 | 47.98 | -0.125% | 53,002 | -3.190% |
| 2025-06-20 | 47.89 | 48.05 | 47.89 | 48.04 | +0.271% | 19,164 | -3.311% |
| 2025-06-18 | 47.97 | 48.05 | 47.91 | 47.91 | -0.146% | 11,519 | -3.049% |
| 2025-06-17 | 47.96 | 48.04 | 47.91 | 47.98 | +0.167% | 46,177 | -3.190% |
| 2025-06-16 | 48.04 | 48.04 | 47.82 | 47.90 | -0.115% | 21,637 | -3.029% |
| 2025-06-13 | 47.98 | 48.01 | 47.90 | 47.95 | -0.042% | 8,075 | -3.140% |
| 2025-06-12 | 47.86 | 48.04 | 47.86 | 47.98 | +0.261% | 6,075 | -3.180% |
| 2025-06-11 | 47.78 | 47.92 | 47.78 | 47.85 | +0.010% | 53,204 | -2.927% |
| 2025-06-10 | 47.92 | 47.92 | 47.78 | 47.84 | +0.010% | 6,461 | -2.917% |
| 2025-06-09 | 47.99 | 47.99 | 47.84 | 47.84 | +0.042% | 13,963 | -2.907% |
| 2025-06-06 | 47.92 | 47.92 | 47.77 | 47.82 | -0.168% | 23,610 | -2.867% |
| 2025-06-05 | 47.97 | 47.97 | 47.85 | 47.90 | -0.145% | 16,797 | -3.029% |
| 2025-06-04 | 47.96 | 48.10 | 47.79 | 47.97 | +0.293% | 27,581 | -3.170% |
| 2025-06-03 | 47.76 | 47.83 | 47.69 | 47.83 | -0.021% | 12,822 | -2.887% |
| 2025-06-02 | 47.95 | 47.97 | 47.80 | 47.84 | -0.229% | 29,167 | -2.907% |
| 2025-05-30 | 47.96 | 47.97 | 47.86 | 47.95 | +0.042% | 16,450 | -3.130% |
| 2025-05-29 | 47.87 | 48.06 | 47.86 | 47.93 | -0.021% | 16,680 | -3.090% |
| 2025-05-28 | 47.99 | 47.99 | 47.82 | 47.94 | -0.042% | 18,336 | -3.110% |
| 2025-05-27 | 47.99 | 47.99 | 47.78 | 47.96 | +0.314% | 23,719 | -3.150% |
| 2025-05-23 | 47.74 | 47.89 | 47.74 | 47.81 | +0.231% | 18,764 | -2.846% |
| 2025-05-22 | 47.69 | 47.80 | 47.67 | 47.70 | -0.355% | 10,943 | -2.622% |
| 2025-05-21 | 48.01 | 48.03 | 47.78 | 47.87 | -0.561% | 15,412 | -2.968% |
| 2025-05-20 | 48.03 | 48.17 | 48.02 | 48.14 | -0.124% | 25,382 | -3.512% |
| 2025-05-19 | 47.98 | 48.24 | 47.95 | 48.20 | +0.187% | 23,306 | -3.632% |
| 2025-05-16 | 48.16 | 48.26 | 48.05 | 48.11 | -0.187% | 28,274 | -3.452% |
| 2025-05-15 | 48.07 | 48.21 | 47.99 | 48.20 | +0.258% | 47,578 | -3.632% |
| 2025-05-14 | 48.28 | 48.28 | 47.94 | 48.08 | -0.278% | 18,339 | -3.384% |
| 2025-05-13 | 48.14 | 48.21 | 48.06 | 48.21 | +0.125% | 22,745 | -3.652% |
| 2025-05-12 | 48.12 | 48.15 | 48.06 | 48.15 | -0.083% | 14,482 | -3.532% |
| 2025-05-09 | 48.23 | 48.23 | 48.10 | 48.19 | +0.021% | 43,110 | -3.612% |
| 2025-05-08 | 48.20 | 48.21 | 48.11 | 48.18 | +0.125% | 15,410 | -3.592% |
| 2025-05-07 | 48.09 | 48.24 | 48.00 | 48.12 | -0.042% | 54,545 | -3.472% |
| 2025-05-06 | 48.19 | 48.19 | 48.02 | 48.14 | +0.146% | 37,490 | -3.512% |
| 2025-05-05 | 48.12 | 48.12 | 48.01 | 48.07 | -0.125% | 13,466 | -3.372% |
| 2025-05-02 | 48.08 | 48.15 | 48.00 | 48.13 | -0.083% | 14,596 | -3.492% |
| 2025-05-01 | 48.25 | 48.30 | 48.07 | 48.17 | -0.228% | 19,731 | -3.572% |
| 2025-04-30 | 48.09 | 48.41 | 47.80 | 48.28 | +0.291% | 12,354 | -3.792% |
| 2025-04-29 | 48.24 | 48.36 | 47.80 | 48.14 | +0.187% | 249,967 | -3.512% |
| 2025-04-28 | 48.18 | 48.30 | 47.80 | 48.05 | -0.332% | 28,555 | -3.332% |
| 2025-04-25 | 48.21 | 48.32 | 47.80 | 48.21 | +0.145% | 12,451 | -3.652% |
| 2025-04-24 | 48.09 | 48.22 | 47.33 | 48.14 | +0.944% | 23,899 | -3.512% |
| 2025-04-23 | 48.02 | 48.20 | 47.38 | 47.69 | +0.421% | 34,415 | -2.602% |
| 2025-04-22 | 47.92 | 47.96 | 47.23 | 47.49 | -0.649% | 42,061 | -2.192% |
| 2025-04-21 | 48.26 | 48.31 | 47.44 | 47.80 | -0.582% | 10,894 | -2.826% |
| 2025-04-17 | 47.68 | 48.58 | 47.60 | 48.08 | +0.062% | 12,553 | -3.392% |
| 2025-04-16 | 47.82 | 48.55 | 47.51 | 48.05 | +0.523% | 11,370 | -3.332% |
| 2025-04-15 | 47.91 | 48.43 | 47.57 | 47.80 | -0.768% | 7,785 | -2.826% |
| 2025-04-14 | 48.27 | 48.36 | 47.18 | 48.17 | 0.000% | 46,173 | -3.572% |