KAT
Scharf ETF
stockNASDAQETF
At CloseOct 2, 2026 3:59:16 PM EDT
56.84USD-0.610%(+56.84)6,939
KAT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 56.67 | 56.90 | 56.57 | 56.90 | +0.530% | 6,941 | 0.000% |
| 2026-10-01 | 56.41 | 56.61 | 56.38 | 56.60 | +0.471% | 16,557 | +0.530% |
| 2026-09-30 | 56.61 | 56.63 | 56.33 | 56.33 | -0.727% | 4,712 | +1.003% |
| 2026-09-29 | 56.58 | 56.75 | 56.48 | 56.75 | +0.144% | 5,690 | +0.269% |
| 2026-09-28 | 56.74 | 56.85 | 56.66 | 56.67 | -1.159% | 12,386 | +0.414% |
| 2026-09-25 | 57.28 | 57.48 | 57.27 | 57.33 | +0.012% | 26,719 | -0.750% |
| 2026-09-24 | 57.19 | 57.47 | 57.11 | 57.32 | +0.110% | 79,968 | -0.738% |
| 2026-09-23 | 57.58 | 57.58 | 57.24 | 57.26 | -0.586% | 24,785 | -0.629% |
| 2026-09-22 | 57.87 | 57.87 | 57.47 | 57.60 | -0.494% | 8,186 | -1.211% |
| 2026-09-21 | 57.50 | 57.91 | 57.50 | 57.88 | +1.124% | 17,451 | -1.699% |
| 2026-09-18 | 57.29 | 57.45 | 57.23 | 57.24 | -0.654% | 7,163 | -0.594% |
| 2026-09-17 | 57.60 | 57.71 | 57.39 | 57.62 | +0.544% | 14,640 | -1.244% |
| 2026-09-16 | 57.79 | 57.79 | 57.25 | 57.30 | -0.968% | 1,460 | -0.707% |
| 2026-09-15 | 57.97 | 57.97 | 57.79 | 57.87 | -0.314% | 13,798 | -1.668% |
| 2026-09-14 | 57.68 | 58.05 | 57.68 | 58.05 | +0.620% | 3,675 | -1.977% |
| 2026-09-11 | 57.59 | 57.69 | 57.39 | 57.69 | +0.564% | 13,150 | -1.370% |
| 2026-09-10 | 57.48 | 57.58 | 57.24 | 57.37 | -0.541% | 20,757 | -0.813% |
| 2026-09-09 | 57.85 | 57.85 | 57.61 | 57.68 | -0.164% | 8,172 | -1.349% |
| 2026-09-08 | 58.04 | 58.06 | 57.72 | 57.77 | -1.348% | 12,660 | -1.511% |
| 2026-09-04 | 58.79 | 58.79 | 58.56 | 58.56 | -0.639% | 4,883 | -2.839% |
| 2026-09-03 | 58.75 | 58.95 | 58.70 | 58.94 | +0.784% | 8,109 | -3.459% |
| 2026-09-02 | 58.13 | 58.57 | 58.13 | 58.48 | +0.568% | 6,888 | -2.703% |
| 2026-09-01 | 58.39 | 58.69 | 58.15 | 58.15 | -0.858% | 20,339 | -2.150% |
| 2026-08-31 | 58.86 | 58.91 | 58.65 | 58.65 | -1.001% | 13,260 | -2.990% |
| 2026-08-28 | 59.26 | 59.30 | 59.12 | 59.25 | +0.496% | 7,319 | -3.961% |
| 2026-08-27 | 58.96 | 59.06 | 58.89 | 58.95 | -0.423% | 2,325 | -3.485% |
| 2026-08-26 | 59.25 | 59.34 | 59.14 | 59.20 | -0.078% | 15,152 | -3.893% |
| 2026-08-25 | 59.06 | 59.25 | 59.06 | 59.25 | +0.100% | 21,851 | -3.969% |
| 2026-08-24 | 59.00 | 59.19 | 58.91 | 59.19 | +0.519% | 20,133 | -3.873% |
| 2026-08-21 | 58.67 | 58.98 | 58.66 | 58.89 | +0.882% | 32,067 | -3.374% |
| 2026-08-20 | 58.16 | 58.55 | 58.16 | 58.37 | +0.044% | 4,462 | -2.522% |
| 2026-08-19 | 57.90 | 58.60 | 57.90 | 58.35 | +1.073% | 3,794 | -2.479% |
| 2026-08-18 | 57.86 | 57.98 | 57.73 | 57.73 | -0.367% | 18,581 | -1.433% |
| 2026-08-17 | 58.29 | 58.36 | 57.94 | 57.94 | -1.044% | 4,401 | -1.795% |
| 2026-08-14 | 58.72 | 58.72 | 58.55 | 58.55 | -0.053% | 4,669 | -2.820% |
| 2026-08-13 | 58.38 | 58.59 | 58.25 | 58.58 | +0.289% | 7,575 | -2.872% |
| 2026-08-12 | 58.45 | 58.49 | 58.31 | 58.41 | -0.233% | 2,090 | -2.591% |
| 2026-08-11 | 58.48 | 58.70 | 58.48 | 58.55 | +0.205% | 2,299 | -2.818% |
| 2026-08-10 | 58.54 | 58.54 | 58.38 | 58.43 | +0.498% | 3,685 | -2.619% |
| 2026-08-07 | 57.93 | 58.32 | 57.93 | 58.14 | +0.098% | 4,827 | -2.134% |
| 2026-08-06 | 58.06 | 58.08 | 57.85 | 58.08 | +0.130% | 1,353 | -2.039% |
| 2026-08-05 | 57.93 | 58.08 | 57.83 | 58.01 | +0.354% | 5,934 | -1.912% |
| 2026-08-04 | 57.19 | 57.87 | 57.19 | 57.80 | +0.497% | 5,935 | -1.564% |
| 2026-08-03 | 57.06 | 57.65 | 57.04 | 57.52 | +0.999% | 6,468 | -1.075% |
| 2026-07-31 | 56.60 | 56.99 | 56.38 | 56.95 | +1.135% | 20,466 | -0.087% |
| 2026-07-30 | 55.84 | 56.39 | 55.84 | 56.31 | +0.027% | 3,753 | +1.047% |
| 2026-07-29 | 56.28 | 56.69 | 56.28 | 56.30 | -0.271% | 5,045 | +1.074% |
| 2026-07-28 | 56.41 | 56.64 | 56.35 | 56.45 | +0.689% | 11,166 | +0.800% |
| 2026-07-27 | 56.08 | 56.38 | 55.97 | 56.06 | +0.407% | 14,296 | +1.494% |
| 2026-07-24 | 55.82 | 55.95 | 55.74 | 55.84 | +0.278% | 12,846 | +1.907% |
| 2026-07-23 | 55.84 | 55.84 | 55.33 | 55.68 | +0.397% | 11,051 | +2.191% |
| 2026-07-22 | 55.88 | 55.91 | 55.46 | 55.46 | -1.067% | 17,281 | +2.596% |
| 2026-07-21 | 55.66 | 56.06 | 55.65 | 56.06 | +0.295% | 2,367 | +1.502% |
| 2026-07-20 | 56.21 | 56.21 | 55.80 | 55.89 | -0.102% | 3,474 | +1.802% |
| 2026-07-17 | 56.07 | 56.07 | 55.86 | 55.95 | -0.159% | 1,795 | +1.698% |
| 2026-07-16 | 56.00 | 56.30 | 55.91 | 56.04 | +0.555% | 30,332 | +1.537% |
| 2026-07-15 | 55.81 | 55.88 | 55.65 | 55.73 | -0.137% | 11,426 | +2.101% |
| 2026-07-14 | 55.99 | 56.20 | 55.72 | 55.81 | -0.206% | 14,486 | +1.960% |
| 2026-07-13 | 55.66 | 56.00 | 54.98 | 55.92 | -0.014% | 19,983 | +1.750% |
| 2026-07-10 | 55.92 | 55.95 | 55.58 | 55.93 | +0.533% | 14,742 | +1.736% |
| 2026-07-09 | 55.39 | 55.63 | 55.34 | 55.63 | +0.310% | 6,732 | +2.278% |
| 2026-07-08 | 55.36 | 55.58 | 55.34 | 55.46 | -0.690% | 6,383 | +2.595% |
| 2026-07-07 | 55.60 | 56.00 | 55.60 | 55.85 | +0.460% | 13,959 | +1.887% |
| 2026-07-06 | 55.50 | 55.68 | 55.13 | 55.59 | +0.453% | 10,575 | +2.355% |
| 2026-07-02 | 55.15 | 55.34 | 55.03 | 55.34 | +1.274% | 13,450 | +2.819% |
| 2026-07-01 | 54.06 | 54.98 | 54.05 | 54.64 | +1.080% | 19,745 | +4.129% |
| 2026-06-30 | 54.00 | 54.13 | 53.92 | 54.06 | -0.087% | 7,917 | +5.253% |
| 2026-06-29 | 54.54 | 54.54 | 54.05 | 54.11 | -0.852% | 30,302 | +5.161% |
| 2026-06-26 | 53.88 | 54.63 | 53.88 | 54.57 | +1.088% | 5,162 | +4.265% |
| 2026-06-25 | 54.00 | 54.61 | 53.98 | 53.98 | +0.275% | 79,263 | +5.399% |
| 2026-06-24 | 54.06 | 54.15 | 53.84 | 53.84 | +0.050% | 2,477 | +5.689% |
| 2026-06-23 | 53.82 | 54.00 | 53.68 | 53.81 | +0.195% | 7,370 | +5.743% |
| 2026-06-22 | 53.85 | 54.16 | 53.64 | 53.70 | -0.776% | 17,671 | +5.949% |
| 2026-06-18 | 54.31 | 54.31 | 54.07 | 54.12 | -0.047% | 6,180 | +5.127% |
| 2026-06-17 | 55.07 | 55.07 | 54.15 | 54.15 | -2.058% | 4,431 | +5.078% |
| 2026-06-16 | 55.45 | 55.45 | 55.19 | 55.29 | +0.123% | 5,397 | +2.915% |
| 2026-06-15 | 55.28 | 55.44 | 55.16 | 55.22 | +0.583% | 12,743 | +3.042% |
| 2026-06-12 | 54.71 | 54.93 | 54.57 | 54.90 | +0.311% | 4,955 | +3.643% |
| 2026-06-11 | 54.81 | 54.99 | 54.53 | 54.73 | +0.183% | 18,140 | +3.965% |
| 2026-06-10 | 55.12 | 55.20 | 54.63 | 54.63 | -0.983% | 8,217 | +4.155% |
| 2026-06-09 | 54.78 | 55.28 | 54.75 | 55.17 | +0.609% | 29,194 | +3.131% |
| 2026-06-08 | 55.08 | 55.08 | 54.82 | 54.84 | -0.424% | 25,612 | +3.759% |
| 2026-06-05 | 55.85 | 55.85 | 55.07 | 55.07 | -0.935% | 33,399 | +3.319% |
| 2026-06-04 | 55.31 | 55.82 | 55.31 | 55.59 | +0.700% | 32,943 | +2.353% |
| 2026-06-03 | 55.46 | 55.46 | 55.15 | 55.20 | -0.741% | 24,401 | +3.070% |
| 2026-06-02 | 55.66 | 55.66 | 55.46 | 55.62 | -0.763% | 6,217 | +2.306% |
| 2026-06-01 | 56.09 | 56.09 | 55.97 | 56.05 | +0.394% | 4,454 | +1.525% |
| 2026-05-29 | 55.83 | 55.98 | 55.78 | 55.83 | 0.000% | 7,472 | +1.925% |
| 2026-05-28 | 55.41 | 55.96 | 55.41 | 55.83 | +1.001% | 3,607 | +1.925% |
| 2026-05-27 | 54.96 | 55.31 | 54.96 | 55.27 | +0.238% | 14,834 | +2.946% |
| 2026-05-26 | 55.70 | 55.70 | 55.07 | 55.14 | -0.072% | 18,492 | +3.191% |
| 2026-05-22 | 55.52 | 55.52 | 55.11 | 55.18 | +0.045% | 7,111 | +3.117% |
| 2026-05-21 | 54.98 | 55.21 | 54.98 | 55.16 | +0.020% | 8,533 | +3.164% |
| 2026-05-20 | 55.17 | 55.24 | 55.02 | 55.14 | +0.141% | 10,989 | +3.184% |
| 2026-05-19 | 55.18 | 55.33 | 55.07 | 55.07 | -0.533% | 3,174 | +3.330% |
| 2026-05-18 | 55.22 | 55.36 | 55.09 | 55.36 | +0.981% | 5,241 | +2.779% |
| 2026-05-15 | 54.87 | 55.00 | 54.80 | 54.82 | -0.529% | 3,299 | +3.788% |
| 2026-05-14 | 55.04 | 55.18 | 54.97 | 55.12 | +0.516% | 5,136 | +3.239% |
| 2026-05-13 | 54.64 | 54.83 | 54.58 | 54.83 | +0.091% | 6,972 | +3.772% |
| 2026-05-12 | 54.54 | 54.82 | 54.41 | 54.78 | +0.168% | 14,868 | +3.866% |
| 2026-05-11 | 55.05 | 55.07 | 54.66 | 54.69 | -0.337% | 12,236 | +4.041% |
| 2026-05-08 | 55.06 | 55.06 | 54.87 | 54.88 | -0.327% | 5,854 | +3.690% |
| 2026-05-07 | 55.30 | 55.30 | 55.05 | 55.05 | -0.855% | 3,305 | +3.351% |
| 2026-05-06 | 55.79 | 55.92 | 55.49 | 55.53 | +0.443% | 22,905 | +2.467% |
| 2026-05-05 | 55.28 | 55.45 | 55.25 | 55.28 | +0.363% | 12,777 | +2.921% |
| 2026-05-04 | 55.21 | 55.58 | 55.02 | 55.09 | -0.437% | 11,738 | +3.295% |
| 2026-05-01 | 55.62 | 55.69 | 55.33 | 55.33 | -0.366% | 8,665 | +2.843% |
| 2026-04-30 | 55.11 | 55.63 | 55.11 | 55.53 | 0.000% | 20,986 | +2.467% |
| 2026-04-29 | 55.56 | 55.65 | 55.53 | 55.53 | -0.189% | 16,392 | +2.467% |
| 2026-04-28 | 55.63 | 55.71 | 55.60 | 55.63 | +0.134% | 5,944 | +2.274% |
| 2026-04-27 | 55.90 | 55.90 | 55.44 | 55.56 | +0.055% | 16,326 | +2.411% |
| 2026-04-24 | 55.40 | 55.61 | 55.38 | 55.53 | +0.081% | 9,073 | +2.467% |
| 2026-04-23 | 55.41 | 55.81 | 55.15 | 55.48 | -0.431% | 18,611 | +2.550% |
| 2026-04-22 | 55.81 | 56.00 | 55.62 | 55.73 | +0.171% | 11,277 | +2.108% |
| 2026-04-21 | 56.09 | 56.34 | 55.63 | 55.63 | -0.430% | 4,588 | +2.283% |
| 2026-04-20 | 55.93 | 56.21 | 55.83 | 55.87 | -0.737% | 50,804 | +1.843% |
| 2026-04-17 | 56.17 | 56.51 | 56.17 | 56.28 | +0.317% | 6,527 | +1.092% |
| 2026-04-16 | 56.03 | 56.17 | 55.92 | 56.11 | +0.498% | 3,316 | +1.412% |
| 2026-04-15 | 55.75 | 55.91 | 55.67 | 55.83 | +0.451% | 4,510 | +1.918% |
| 2026-04-14 | 55.40 | 55.71 | 55.40 | 55.58 | +0.603% | 19,750 | +2.378% |
| 2026-04-13 | 54.43 | 55.29 | 54.43 | 55.24 | +1.181% | 33,296 | +2.996% |
| 2026-04-10 | 55.08 | 55.08 | 54.52 | 54.60 | -0.943% | 12,539 | +4.212% |
| 2026-04-09 | 54.98 | 55.29 | 54.98 | 55.12 | -0.018% | 22,508 | +3.229% |
| 2026-04-08 | 54.92 | 55.17 | 54.92 | 55.13 | +1.463% | 5,422 | +3.210% |
| 2026-04-07 | 54.06 | 54.35 | 54.00 | 54.34 | +0.249% | 15,647 | +4.720% |
| 2026-04-06 | 54.10 | 54.25 | 54.09 | 54.20 | +0.259% | 5,238 | +4.981% |
| 2026-04-02 | 53.48 | 54.15 | 53.42 | 54.06 | +0.345% | 14,379 | +5.253% |
| 2026-04-01 | 53.85 | 54.16 | 53.78 | 53.87 | +0.521% | 75,871 | +5.617% |
| 2026-03-31 | 53.16 | 53.70 | 53.08 | 53.59 | +1.276% | 23,271 | +6.166% |
| 2026-03-30 | 52.97 | 53.27 | 52.76 | 52.92 | +0.375% | 8,865 | +7.521% |
| 2026-03-27 | 53.22 | 53.34 | 52.62 | 52.72 | -1.297% | 10,415 | +7.924% |
| 2026-03-26 | 53.42 | 53.95 | 53.35 | 53.42 | -0.844% | 10,005 | +6.524% |
| 2026-03-25 | 54.25 | 54.25 | 53.81 | 53.87 | +0.115% | 3,461 | +5.624% |
| 2026-03-24 | 53.68 | 54.01 | 53.68 | 53.81 | -0.411% | 35,032 | +5.746% |
| 2026-03-23 | 54.21 | 54.59 | 53.86 | 54.03 | +0.697% | 30,617 | +5.312% |
| 2026-03-20 | 53.91 | 58.39 | 53.47 | 53.66 | -0.848% | 11,204 | +6.045% |
| 2026-03-19 | 54.04 | 54.45 | 54.03 | 54.12 | -0.718% | 16,546 | +5.146% |
| 2026-03-18 | 55.20 | 55.37 | 54.51 | 54.51 | -1.746% | 10,430 | +4.391% |
| 2026-03-17 | 55.88 | 55.90 | 55.42 | 55.48 | +0.498% | 16,746 | +2.569% |
| 2026-03-16 | 55.19 | 55.34 | 55.15 | 55.20 | +0.979% | 14,051 | +3.080% |
| 2026-03-13 | 55.31 | 55.31 | 54.66 | 54.66 | -0.726% | 6,684 | +4.088% |
| 2026-03-12 | 55.45 | 55.70 | 55.01 | 55.06 | -1.211% | 64,728 | +3.332% |
| 2026-03-11 | 55.90 | 55.97 | 55.48 | 55.74 | -0.161% | 19,740 | +2.081% |
| 2026-03-10 | 56.12 | 56.37 | 55.83 | 55.83 | -0.986% | 2,693 | +1.916% |
| 2026-03-09 | 55.64 | 56.60 | 55.64 | 56.39 | +0.142% | 13,664 | +0.912% |
| 2026-03-06 | 56.13 | 56.49 | 56.13 | 56.31 | -0.535% | 4,682 | +1.055% |
| 2026-03-05 | 57.23 | 57.23 | 56.52 | 56.61 | -1.194% | 6,883 | +0.514% |
| 2026-03-04 | 57.26 | 57.49 | 57.22 | 57.29 | +0.197% | 7,097 | -0.685% |
| 2026-03-03 | 57.15 | 57.43 | 56.21 | 57.18 | -1.577% | 9,218 | -0.490% |
| 2026-03-02 | 57.80 | 58.10 | 57.58 | 58.10 | +0.195% | 18,472 | -2.059% |
| 2026-02-27 | 57.60 | 58.07 | 57.50 | 57.98 | +0.674% | 19,839 | -1.868% |
| 2026-02-26 | 57.16 | 57.72 | 57.09 | 57.59 | +0.858% | 30,133 | -1.207% |
| 2026-02-25 | 57.19 | 57.28 | 56.97 | 57.10 | +0.206% | 16,927 | -0.359% |
| 2026-02-24 | 56.40 | 57.00 | 56.40 | 56.99 | +0.912% | 24,412 | -0.154% |
| 2026-02-23 | 56.90 | 57.00 | 56.37 | 56.47 | -0.639% | 23,670 | +0.756% |
| 2026-02-20 | 56.48 | 56.90 | 56.48 | 56.84 | +0.417% | 20,671 | +0.113% |
| 2026-02-19 | 56.51 | 56.74 | 56.44 | 56.60 | +0.035% | 5,464 | +0.531% |
| 2026-02-18 | 56.24 | 56.61 | 56.24 | 56.58 | +0.707% | 17,520 | +0.565% |
| 2026-02-17 | 56.29 | 56.29 | 55.87 | 56.18 | +0.235% | 10,327 | +1.277% |
| 2026-02-13 | 55.64 | 56.27 | 55.64 | 56.05 | +0.739% | 10,169 | +1.514% |
| 2026-02-12 | 56.31 | 56.43 | 55.57 | 55.64 | -1.242% | 10,964 | +2.264% |
| 2026-02-11 | 56.24 | 56.43 | 56.05 | 56.34 | +0.103% | 26,428 | +0.994% |
| 2026-02-10 | 56.20 | 56.47 | 56.20 | 56.28 | +0.495% | 7,947 | +1.098% |
| 2026-02-09 | 56.10 | 56.24 | 54.48 | 56.01 | +0.027% | 7,720 | +1.598% |
| 2026-02-06 | 55.83 | 55.99 | 55.69 | 55.99 | +0.822% | 16,120 | +1.625% |
| 2026-02-05 | 55.70 | 56.14 | 55.44 | 55.53 | -0.610% | 56,592 | +2.460% |
| 2026-02-04 | 55.95 | 56.00 | 55.76 | 55.87 | +0.863% | 52,334 | +1.835% |
| 2026-02-03 | 55.64 | 56.10 | 55.26 | 55.40 | -0.285% | 63,461 | +2.714% |
| 2026-02-02 | 55.66 | 55.68 | 55.52 | 55.55 | -0.158% | 9,556 | +2.421% |
| 2026-01-30 | 56.04 | 56.07 | 55.47 | 55.64 | -1.486% | 8,578 | +2.259% |
| 2026-01-29 | 56.72 | 56.82 | 55.82 | 56.48 | +0.208% | 61,489 | +0.739% |
| 2026-01-28 | 56.39 | 56.48 | 56.30 | 56.37 | -0.327% | 13,198 | +0.949% |
| 2026-01-27 | 56.42 | 56.55 | 56.32 | 56.55 | -0.384% | 5,333 | +0.619% |
| 2026-01-26 | 56.83 | 56.90 | 56.68 | 56.77 | +0.402% | 23,402 | +0.232% |
| 2026-01-23 | 56.39 | 56.55 | 55.28 | 56.54 | +0.544% | 7,803 | +0.635% |
| 2026-01-22 | 56.18 | 56.36 | 56.18 | 56.23 | +0.635% | 25,161 | +1.182% |
| 2026-01-21 | 55.74 | 56.09 | 55.60 | 55.88 | +0.785% | 3,611 | +1.825% |
| 2026-01-20 | 55.53 | 55.71 | 55.44 | 55.44 | -0.833% | 6,234 | +2.625% |
| 2026-01-16 | 56.42 | 56.42 | 55.84 | 55.91 | -0.374% | 8,017 | +1.771% |
| 2026-01-15 | 55.83 | 56.12 | 55.83 | 56.12 | +0.080% | 37,768 | +1.390% |
| 2026-01-14 | 56.24 | 56.24 | 55.86 | 56.08 | +0.574% | 19,366 | +1.471% |
| 2026-01-13 | 56.27 | 56.27 | 55.71 | 55.76 | -0.921% | 14,134 | +2.053% |
| 2026-01-12 | 56.23 | 56.30 | 56.19 | 56.27 | -0.222% | 4,472 | +1.113% |
| 2026-01-09 | 56.47 | 56.52 | 56.30 | 56.40 | +0.237% | 46,743 | +0.888% |
| 2026-01-08 | 56.18 | 56.27 | 56.12 | 56.27 | +0.618% | 16,715 | +1.128% |
| 2026-01-07 | 56.20 | 56.32 | 55.87 | 55.92 | -0.658% | 17,571 | +1.753% |
| 2026-01-06 | 56.13 | 56.39 | 56.03 | 56.29 | +0.663% | 19,176 | +1.083% |
| 2026-01-05 | 55.14 | 56.12 | 55.14 | 55.92 | +1.686% | 15,783 | +1.754% |
| 2026-01-02 | 54.95 | 55.06 | 54.77 | 54.99 | -0.016% | 9,158 | +3.469% |
| 2025-12-31 | 55.38 | 55.60 | 54.89 | 55.00 | -0.957% | 20,072 | +3.453% |
| 2025-12-30 | 55.39 | 55.69 | 55.39 | 55.53 | +0.171% | 19,545 | +2.463% |
| 2025-12-29 | 55.28 | 55.44 | 55.28 | 55.44 | -0.175% | 8,013 | +2.638% |
| 2025-12-26 | 55.37 | 55.60 | 55.37 | 55.53 | +0.200% | 5,873 | +2.458% |
| 2025-12-24 | 55.12 | 55.48 | 55.12 | 55.42 | +0.365% | 15,886 | +2.663% |
| 2025-12-23 | 55.02 | 55.22 | 55.01 | 55.22 | +0.271% | 34,825 | +3.037% |
| 2025-12-22 | 54.70 | 55.16 | 54.70 | 55.07 | +0.690% | 16,855 | +3.316% |
| 2025-12-19 | 54.79 | 54.89 | 54.63 | 54.70 | +0.458% | 15,994 | +4.029% |
| 2025-12-18 | 54.94 | 54.94 | 54.31 | 54.45 | +0.083% | 44,423 | +4.505% |
| 2025-12-17 | 54.67 | 54.67 | 54.28 | 54.40 | -0.059% | 37,187 | +4.591% |
| 2025-12-16 | 54.70 | 54.77 | 54.23 | 54.43 | -0.694% | 80,917 | +4.529% |
| 2025-12-15 | 54.81 | 54.94 | 54.49 | 54.81 | +0.294% | 14,270 | +3.804% |
| 2025-12-12 | 55.04 | 55.04 | 54.57 | 54.65 | +0.050% | 5,586 | +4.109% |
| 2025-12-11 | 53.93 | 54.70 | 53.93 | 54.63 | +0.599% | 19,841 | +4.161% |
| 2025-12-10 | 53.72 | 54.35 | 53.71 | 54.30 | +0.689% | 14,420 | +4.785% |
| 2025-12-09 | 54.04 | 54.10 | 53.93 | 53.93 | +0.042% | 35,939 | +5.507% |
| 2025-12-08 | 54.02 | 54.06 | 53.91 | 53.91 | -0.392% | 10,133 | +5.551% |
| 2025-12-05 | 54.29 | 54.29 | 54.02 | 54.12 | +0.149% | 14,481 | +5.137% |
| 2025-12-04 | 54.14 | 54.14 | 53.79 | 54.04 | +0.054% | 10,547 | +5.293% |
| 2025-12-03 | 53.92 | 54.33 | 53.92 | 54.01 | -0.087% | 17,695 | +5.350% |
| 2025-12-02 | 54.23 | 54.23 | 53.87 | 54.06 | -0.147% | 10,670 | +5.258% |
| 2025-12-01 | 54.64 | 54.64 | 54.14 | 54.14 | -0.940% | 6,437 | +5.104% |
| 2025-11-28 | 54.42 | 54.72 | 54.38 | 54.65 | +0.272% | 2,266 | +4.116% |
| 2025-11-26 | 54.16 | 54.52 | 54.16 | 54.50 | +0.632% | 9,618 | +4.399% |
| 2025-11-25 | 53.34 | 54.17 | 53.34 | 54.16 | +1.334% | 10,689 | +5.058% |
| 2025-11-24 | 53.11 | 53.48 | 53.11 | 53.45 | +0.351% | 17,345 | +6.459% |
| 2025-11-21 | 52.63 | 53.41 | 52.56 | 53.26 | +1.356% | 36,882 | +6.833% |
| 2025-11-20 | 53.51 | 53.51 | 52.49 | 52.55 | -0.651% | 33,277 | +8.282% |
| 2025-11-19 | 53.22 | 53.22 | 52.74 | 52.89 | -0.433% | 18,700 | +7.578% |
| 2025-11-18 | 53.01 | 53.34 | 52.89 | 53.12 | -0.300% | 40,700 | +7.112% |
| 2025-11-17 | 54.01 | 54.01 | 53.19 | 53.28 | -1.095% | 32,773 | +6.791% |
| 2025-11-14 | 53.65 | 54.00 | 53.65 | 53.87 | -0.156% | 24,133 | +5.622% |
| 2025-11-13 | 54.37 | 54.46 | 53.96 | 53.96 | -1.222% | 2,522 | +5.457% |
| 2025-11-12 | 54.12 | 54.67 | 54.12 | 54.62 | +0.739% | 3,243 | +4.168% |
| 2025-11-11 | 53.93 | 54.26 | 53.85 | 54.22 | +1.160% | 33,807 | +4.938% |
| 2025-11-10 | 53.38 | 53.82 | 53.03 | 53.60 | +0.427% | 37,833 | +6.156% |
| 2025-11-07 | 53.30 | 53.82 | 52.27 | 53.37 | -0.051% | 97,267 | +6.609% |
| 2025-11-06 | 53.33 | 53.63 | 53.11 | 53.40 | -0.713% | 51,682 | +6.554% |
| 2025-11-05 | 53.61 | 53.99 | 53.61 | 53.78 | +0.046% | 14,460 | +5.795% |
| 2025-11-04 | 53.12 | 53.76 | 53.12 | 53.76 | -0.457% | 15,727 | +5.843% |
| 2025-11-03 | 54.06 | 54.06 | 53.67 | 54.01 | -0.582% | 16,900 | +5.359% |
| 2025-10-31 | 53.51 | 54.35 | 53.51 | 54.32 | +0.581% | 79,226 | +4.746% |
| 2025-10-30 | 53.98 | 54.45 | 53.96 | 54.01 | -0.363% | 34,187 | +5.355% |
| 2025-10-29 | 54.79 | 54.79 | 52.99 | 54.20 | -2.653% | 8,710 | +4.972% |
| 2025-10-28 | 55.75 | 56.03 | 55.59 | 55.68 | -0.527% | 3,201 | +2.186% |
| 2025-10-27 | 55.91 | 56.03 | 55.85 | 55.98 | +0.028% | 12,935 | +1.648% |
| 2025-10-24 | 55.93 | 56.08 | 55.91 | 55.96 | +0.063% | 19,865 | +1.676% |
| 2025-10-23 | 55.96 | 56.08 | 55.62 | 55.93 | +0.062% | 18,420 | +1.740% |
| 2025-10-22 | 55.92 | 56.08 | 55.75 | 55.89 | -0.073% | 11,541 | +1.803% |
| 2025-10-21 | 55.60 | 56.04 | 55.58 | 55.93 | -0.037% | 109,643 | +1.729% |
| 2025-10-20 | 55.67 | 56.03 | 55.67 | 55.95 | +0.506% | 12,632 | +1.692% |
| 2025-10-17 | 55.43 | 55.69 | 55.34 | 55.67 | +0.243% | 15,432 | +2.206% |
| 2025-10-16 | 55.97 | 56.16 | 55.51 | 55.54 | -0.774% | 8,513 | +2.454% |
| 2025-10-15 | 56.42 | 56.42 | 55.67 | 55.97 | -0.290% | 12,428 | +1.661% |
| 2025-10-14 | 55.51 | 56.27 | 55.51 | 56.13 | +0.329% | 24,802 | +1.366% |
| 2025-10-13 | 55.48 | 56.08 | 55.48 | 55.95 | +0.839% | 28,853 | +1.699% |
| 2025-10-10 | 56.35 | 56.56 | 55.43 | 55.48 | -1.528% | 13,104 | +2.552% |
| 2025-10-09 | 56.66 | 56.66 | 56.24 | 56.34 | -0.620% | 14,385 | +0.985% |
| 2025-10-08 | 56.60 | 56.81 | 56.19 | 56.70 | +0.254% | 48,871 | +0.359% |
| 2025-10-07 | 57.00 | 57.00 | 56.41 | 56.55 | -0.502% | 2,820 | +0.613% |
| 2025-10-06 | 56.90 | 56.97 | 56.75 | 56.84 | +0.176% | 7,586 | +0.107% |
| 2025-10-03 | 56.38 | 56.90 | 56.38 | 56.74 | +0.639% | 32,314 | +0.284% |
| 2025-10-02 | 56.27 | 56.38 | 56.11 | 56.38 | -0.368% | 7,026 | +0.924% |
| 2025-10-01 | 56.45 | 56.61 | 56.25 | 56.59 | +0.558% | 45,114 | +0.553% |
| 2025-09-30 | 55.84 | 56.27 | 55.75 | 56.27 | +0.506% | 61,669 | +1.115% |
| 2025-09-29 | 55.88 | 56.08 | 55.88 | 55.99 | +0.191% | 15,327 | +1.627% |
| 2025-09-26 | 55.93 | 55.93 | 55.70 | 55.88 | +0.776% | 4,071 | +1.820% |
| 2025-09-25 | 55.84 | 55.84 | 55.36 | 55.45 | -0.900% | 4,255 | +2.610% |
| 2025-09-24 | 55.87 | 56.08 | 55.84 | 55.96 | +0.048% | 11,370 | +1.686% |
| 2025-09-23 | 56.01 | 56.24 | 55.90 | 55.93 | -0.230% | 7,158 | +1.735% |
| 2025-09-22 | 55.70 | 56.06 | 55.70 | 56.06 | +0.610% | 15,532 | +1.501% |
| 2025-09-19 | 55.47 | 55.72 | 55.47 | 55.72 | +0.412% | 9,592 | +2.120% |
| 2025-09-18 | 55.55 | 55.57 | 55.37 | 55.49 | -0.015% | 26,418 | +2.540% |
| 2025-09-17 | 55.63 | 55.74 | 55.30 | 55.50 | +0.075% | 49,038 | +2.524% |
| 2025-09-16 | 55.42 | 55.49 | 55.34 | 55.46 | +0.171% | 14,044 | +2.601% |
| 2025-09-15 | 55.13 | 55.64 | 55.13 | 55.36 | +0.424% | 67,302 | +2.777% |
| 2025-09-12 | 55.91 | 55.95 | 54.64 | 55.13 | -1.545% | 21,529 | +3.213% |
| 2025-09-11 | 55.76 | 56.13 | 55.71 | 55.99 | +1.126% | 8,276 | +1.619% |
| 2025-09-10 | 55.97 | 55.97 | 55.20 | 55.37 | +1.269% | 23,606 | +2.763% |
| 2025-09-09 | 54.57 | 54.74 | 54.33 | 54.68 | +0.277% | 49,809 | +4.067% |
| 2025-09-08 | 54.42 | 54.63 | 54.42 | 54.52 | +0.170% | 10,776 | +4.356% |
| 2025-09-05 | 54.88 | 54.88 | 54.26 | 54.43 | -0.184% | 15,526 | +4.533% |
| 2025-09-04 | 54.40 | 54.53 | 54.20 | 54.53 | +0.244% | 14,117 | +4.341% |
| 2025-09-03 | 54.41 | 54.43 | 53.42 | 54.40 | +0.374% | 66,476 | +4.595% |
| 2025-09-02 | 54.30 | 54.39 | 53.92 | 54.20 | -0.686% | 29,624 | +4.986% |
| 2025-08-29 | 54.46 | 54.65 | 54.01 | 54.57 | -0.147% | 76,965 | +4.266% |
| 2025-08-28 | 54.56 | 54.65 | 52.39 | 54.65 | -0.008% | 20,631 | +4.112% |
| 2025-08-27 | 54.23 | 54.66 | 54.23 | 54.66 | +0.370% | 53,656 | +4.104% |
| 2025-08-26 | 54.41 | 54.46 | 53.16 | 54.46 | -0.020% | 15,955 | +4.489% |
| 2025-08-25 | 54.54 | 54.64 | 54.43 | 54.47 | 0.000% | 6,256 | +4.468% |