KNGZ
First Trust Exchange-Traded Fund VI First Trust S&P 500 Diversified Dividend Aristocrats ETF
stockNASDAQETF
At CloseOct 2, 2026
41.14USD+0.312%(+0.13)1,985
KNGZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.27 | 41.27 | 41.13 | 41.14 | +0.312% | 1,985 | 0.000% |
| 2026-10-01 | 40.96 | 41.14 | 40.91 | 41.01 | +1.183% | 1,711 | +0.312% |
| 2026-09-30 | 40.77 | 40.77 | 40.53 | 40.53 | -0.022% | 1,587 | +1.498% |
| 2026-09-29 | 40.51 | 40.58 | 40.51 | 40.54 | -0.366% | 7,655 | +1.476% |
| 2026-09-28 | 40.52 | 40.70 | 40.51 | 40.69 | -1.027% | 2,810 | +1.105% |
| 2026-09-25 | 40.93 | 41.18 | 40.91 | 41.11 | +0.770% | 6,014 | +0.066% |
| 2026-09-24 | 41.13 | 41.13 | 40.73 | 40.80 | -1.556% | 5,807 | +0.837% |
| 2026-09-23 | 41.41 | 41.67 | 41.40 | 41.44 | -0.588% | 1,907 | -0.732% |
| 2026-09-22 | 41.63 | 41.68 | 41.59 | 41.68 | -0.133% | 1,117 | -1.315% |
| 2026-09-21 | 41.70 | 41.78 | 41.62 | 41.74 | +0.503% | 4,765 | -1.446% |
| 2026-09-18 | 41.59 | 41.62 | 41.46 | 41.53 | -0.915% | 40,524 | -0.950% |
| 2026-09-17 | 41.84 | 41.91 | 41.82 | 41.91 | +0.902% | 2,257 | -1.857% |
| 2026-09-16 | 42.17 | 42.17 | 41.42 | 41.54 | -1.523% | 3,867 | -0.972% |
| 2026-09-15 | 42.41 | 42.41 | 42.18 | 42.18 | -0.501% | 814 | -2.480% |
| 2026-09-14 | 42.12 | 42.46 | 42.12 | 42.40 | -0.066% | 1,359 | -2.969% |
| 2026-09-11 | 42.30 | 42.42 | 42.30 | 42.42 | +1.674% | 1,398 | -3.033% |
| 2026-09-10 | 41.72 | 41.73 | 41.72 | 41.73 | -0.572% | 323 | -1.411% |
| 2026-09-09 | 42.00 | 42.00 | 41.85 | 41.97 | -0.333% | 2,555 | -1.975% |
| 2026-09-08 | 42.20 | 42.22 | 42.09 | 42.11 | -0.918% | 2,848 | -2.301% |
| 2026-09-04 | 42.53 | 42.53 | 42.32 | 42.50 | -0.406% | 37,822 | -3.198% |
| 2026-09-03 | 42.31 | 43.06 | 42.17 | 42.67 | +0.848% | 17,892 | -3.591% |
| 2026-09-02 | 42.37 | 42.48 | 42.31 | 42.31 | +0.593% | 1,126 | -2.774% |
| 2026-09-01 | 42.06 | 42.06 | 42.06 | 42.06 | -0.823% | 689 | -2.197% |
| 2026-08-31 | 42.38 | 42.50 | 42.38 | 42.41 | -0.460% | 2,630 | -3.002% |
| 2026-08-28 | 42.65 | 42.65 | 42.53 | 42.61 | +0.019% | 3,463 | -3.448% |
| 2026-08-27 | 42.30 | 42.71 | 42.30 | 42.60 | -0.356% | 6,629 | -3.430% |
| 2026-08-26 | 42.58 | 42.75 | 42.58 | 42.75 | +0.375% | 1,755 | -3.774% |
| 2026-08-25 | 42.54 | 42.59 | 42.45 | 42.59 | +0.136% | 4,173 | -3.413% |
| 2026-08-24 | 42.47 | 42.53 | 42.47 | 42.53 | -0.131% | 889 | -3.282% |
| 2026-08-21 | 42.49 | 42.59 | 42.49 | 42.59 | +0.706% | 1,313 | -3.409% |
| 2026-08-20 | 42.61 | 42.61 | 42.29 | 42.29 | -0.845% | 1,005 | -2.726% |
| 2026-08-19 | 42.78 | 42.95 | 42.65 | 42.65 | +0.567% | 5,137 | -3.548% |
| 2026-08-18 | 42.55 | 42.55 | 42.40 | 42.41 | -0.171% | 3,948 | -3.002% |
| 2026-08-17 | 42.65 | 42.69 | 42.47 | 42.48 | -1.020% | 11,973 | -3.168% |
| 2026-08-14 | 42.93 | 42.98 | 42.92 | 42.92 | -0.209% | 5,847 | -4.156% |
| 2026-08-13 | 42.84 | 43.01 | 42.84 | 43.01 | +0.983% | 11,775 | -4.356% |
| 2026-08-12 | 42.82 | 42.82 | 42.21 | 42.59 | +0.027% | 17,531 | -3.416% |
| 2026-08-11 | 42.65 | 42.65 | 42.55 | 42.58 | +0.058% | 7,333 | -3.390% |
| 2026-08-10 | 42.64 | 42.66 | 42.52 | 42.56 | -0.154% | 7,868 | -3.334% |
| 2026-08-07 | 42.14 | 42.65 | 42.14 | 42.62 | +1.722% | 7,290 | -3.483% |
| 2026-08-06 | 41.95 | 41.99 | 41.88 | 41.90 | -0.302% | 3,995 | -1.821% |
| 2026-08-05 | 42.07 | 42.14 | 41.83 | 42.03 | -0.461% | 10,821 | -2.118% |
| 2026-08-04 | 41.42 | 42.33 | 41.42 | 42.22 | +2.359% | 7,610 | -2.570% |
| 2026-08-03 | 41.04 | 41.30 | 41.04 | 41.25 | +0.847% | 8,412 | -0.271% |
| 2026-07-31 | 40.84 | 40.96 | 40.76 | 40.90 | +0.062% | 7,144 | +0.574% |
| 2026-07-30 | 40.84 | 40.88 | 40.84 | 40.88 | -0.745% | 1,916 | +0.636% |
| 2026-07-29 | 41.46 | 41.58 | 41.12 | 41.18 | -0.996% | 9,438 | -0.113% |
| 2026-07-28 | 41.30 | 41.70 | 41.30 | 41.60 | +1.346% | 14,040 | -1.108% |
| 2026-07-27 | 40.97 | 41.09 | 40.92 | 41.05 | +1.020% | 5,139 | +0.223% |
| 2026-07-24 | 40.60 | 40.63 | 40.60 | 40.63 | +1.155% | 439 | +1.245% |
| 2026-07-23 | 40.17 | 40.17 | 40.17 | 40.17 | -1.124% | 375 | +2.414% |
| 2026-07-22 | 40.74 | 40.74 | 40.62 | 40.62 | +0.230% | 6,262 | +1.263% |
| 2026-07-21 | 40.42 | 40.53 | 40.42 | 40.53 | +0.580% | 4,938 | +1.496% |
| 2026-07-20 | 40.51 | 40.53 | 40.30 | 40.30 | -0.711% | 6,333 | +2.085% |
| 2026-07-17 | 40.66 | 40.67 | 40.58 | 40.58 | -0.494% | 3,357 | +1.359% |
| 2026-07-16 | 40.58 | 40.79 | 40.58 | 40.79 | +0.843% | 1,439 | +0.858% |
| 2026-07-15 | 40.39 | 40.46 | 40.39 | 40.45 | -0.169% | 969 | +1.708% |
| 2026-07-14 | 40.75 | 40.78 | 40.48 | 40.51 | -1.082% | 19,465 | +1.536% |
| 2026-07-13 | 41.00 | 41.01 | 40.93 | 40.96 | -0.332% | 1,907 | +0.438% |
| 2026-07-10 | 41.11 | 41.20 | 41.09 | 41.09 | +0.470% | 7,146 | +0.104% |
| 2026-07-09 | 40.83 | 41.04 | 40.83 | 40.90 | +1.142% | 1,684 | +0.574% |
| 2026-07-08 | 40.53 | 40.53 | 40.39 | 40.44 | -0.800% | 3,013 | +1.723% |
| 2026-07-07 | 40.87 | 40.87 | 40.73 | 40.77 | +0.330% | 2,061 | +0.909% |
| 2026-07-06 | 40.57 | 40.70 | 40.55 | 40.63 | +0.678% | 4,223 | +1.242% |
| 2026-07-02 | 40.57 | 40.57 | 39.99 | 40.36 | +0.396% | 2,455 | +1.928% |
| 2026-07-01 | 40.12 | 40.20 | 40.12 | 40.20 | +0.324% | 7,504 | +2.332% |
| 2026-06-30 | 40.25 | 40.25 | 39.99 | 40.07 | -0.218% | 1,930 | +2.664% |
| 2026-06-29 | 40.36 | 40.36 | 39.91 | 40.16 | +0.261% | 5,065 | +2.440% |
| 2026-06-26 | 40.22 | 40.34 | 39.99 | 40.05 | -0.645% | 4,057 | +2.707% |
| 2026-06-25 | 40.31 | 40.62 | 40.31 | 40.31 | -0.002% | 961 | +2.044% |
| 2026-06-24 | 40.19 | 40.44 | 40.19 | 40.31 | -0.226% | 4,162 | +2.042% |
| 2026-06-23 | 40.34 | 40.41 | 40.30 | 40.40 | -0.671% | 2,248 | +1.811% |
| 2026-06-22 | 40.64 | 40.89 | 40.55 | 40.68 | +0.281% | 5,867 | +1.127% |
| 2026-06-18 | 40.72 | 40.72 | 40.53 | 40.56 | +0.244% | 1,013 | +1.412% |
| 2026-06-17 | 41.22 | 41.26 | 40.46 | 40.46 | -1.904% | 6,371 | +1.660% |
| 2026-06-16 | 41.59 | 41.59 | 41.25 | 41.25 | -0.468% | 3,675 | -0.275% |
| 2026-06-15 | 41.88 | 41.88 | 41.44 | 41.44 | +0.035% | 4,657 | -0.742% |
| 2026-06-12 | 41.24 | 41.65 | 41.24 | 41.43 | +1.058% | 23,364 | -0.708% |
| 2026-06-11 | 40.48 | 41.00 | 40.48 | 41.00 | +1.444% | 703 | +0.342% |
| 2026-06-10 | 40.61 | 40.95 | 40.41 | 40.41 | -0.993% | 3,907 | +1.792% |
| 2026-06-09 | 40.59 | 40.82 | 40.59 | 40.82 | -0.107% | 3,398 | +0.781% |
| 2026-06-08 | 41.08 | 41.08 | 40.84 | 40.86 | -0.126% | 3,373 | +0.673% |
| 2026-06-05 | 41.29 | 41.30 | 40.91 | 40.91 | -1.918% | 4,695 | +0.546% |
| 2026-06-04 | 41.54 | 41.77 | 41.54 | 41.71 | +0.266% | 10,578 | -1.382% |
| 2026-06-03 | 41.75 | 41.75 | 41.60 | 41.60 | -1.005% | 1,359 | -1.120% |
| 2026-06-02 | 42.01 | 42.02 | 41.89 | 42.02 | +1.327% | 3,986 | -2.114% |
| 2026-06-01 | 41.26 | 41.48 | 41.26 | 41.47 | +0.411% | 4,131 | -0.815% |
| 2026-05-29 | 41.08 | 41.36 | 41.08 | 41.30 | +1.323% | 1,469 | -0.407% |
| 2026-05-28 | 40.56 | 40.92 | 40.56 | 40.77 | +0.577% | 3,027 | +0.910% |
| 2026-05-27 | 40.44 | 40.54 | 40.44 | 40.53 | -0.252% | 1,780 | +1.492% |
| 2026-05-26 | 40.64 | 40.70 | 40.55 | 40.63 | +0.444% | 17,561 | +1.236% |
| 2026-05-22 | 39.86 | 40.52 | 39.86 | 40.45 | +2.283% | 7,495 | +1.686% |
| 2026-05-21 | 39.52 | 39.55 | 39.52 | 39.55 | +1.026% | 390 | +4.007% |
| 2026-05-20 | 38.92 | 39.15 | 38.84 | 39.15 | +0.714% | 1,001 | +5.074% |
| 2026-05-19 | 38.73 | 38.99 | 38.73 | 38.87 | -0.314% | 2,830 | +5.824% |
| 2026-05-18 | 38.78 | 38.99 | 38.73 | 38.99 | +0.788% | 9,816 | +5.491% |
| 2026-05-15 | 38.90 | 38.90 | 38.69 | 38.69 | -0.869% | 3,082 | +6.323% |
| 2026-05-14 | 39.29 | 39.29 | 39.03 | 39.03 | +0.069% | 1,204 | +5.398% |
| 2026-05-13 | 38.93 | 39.01 | 38.93 | 39.00 | -0.311% | 6,096 | +5.471% |
| 2026-05-12 | 38.93 | 39.12 | 38.82 | 39.12 | -0.800% | 23,034 | +5.144% |
| 2026-05-11 | 39.70 | 39.70 | 39.35 | 39.44 | -0.050% | 1,796 | +4.303% |
| 2026-05-08 | 39.27 | 39.51 | 39.20 | 39.46 | +0.518% | 3,452 | +4.251% |
| 2026-05-07 | 39.35 | 39.35 | 39.13 | 39.26 | -0.236% | 6,641 | +4.791% |
| 2026-05-06 | 39.23 | 39.40 | 39.23 | 39.35 | +1.131% | 1,636 | +4.543% |
| 2026-05-05 | 38.66 | 39.03 | 38.58 | 38.91 | +1.043% | 2,961 | +5.725% |
| 2026-05-04 | 38.95 | 38.95 | 38.49 | 38.51 | -1.061% | 10,105 | +6.828% |
| 2026-05-01 | 41.43 | 41.43 | 38.88 | 38.92 | -0.392% | 7,959 | +5.695% |
| 2026-04-30 | 38.53 | 39.07 | 38.53 | 39.07 | +2.478% | 2,925 | +5.281% |
| 2026-04-29 | 38.07 | 38.13 | 38.07 | 38.13 | +0.256% | 649 | +7.890% |
| 2026-04-28 | 38.04 | 38.10 | 37.92 | 38.03 | -0.590% | 2,971 | +8.166% |
| 2026-04-27 | 38.66 | 38.66 | 38.24 | 38.26 | -0.356% | 4,945 | +7.527% |
| 2026-04-24 | 38.64 | 38.64 | 38.37 | 38.39 | -0.822% | 2,441 | +7.144% |
| 2026-04-23 | 38.65 | 38.80 | 38.44 | 38.71 | +1.354% | 4,411 | +6.264% |
| 2026-04-22 | 38.45 | 38.45 | 38.19 | 38.19 | -0.352% | 2,116 | +7.703% |
| 2026-04-21 | 38.63 | 38.76 | 38.33 | 38.33 | +0.063% | 2,330 | +7.324% |
| 2026-04-20 | 38.29 | 38.41 | 38.29 | 38.30 | +0.486% | 3,110 | +7.392% |
| 2026-04-17 | 37.91 | 38.30 | 37.90 | 38.12 | +1.289% | 4,889 | +7.913% |
| 2026-04-16 | 37.27 | 37.68 | 37.27 | 37.63 | +1.298% | 10,239 | +9.304% |
| 2026-04-15 | 37.21 | 37.21 | 36.98 | 37.15 | +0.080% | 11,486 | +10.723% |
| 2026-04-14 | 36.93 | 37.12 | 36.91 | 37.12 | +0.305% | 2,911 | +10.811% |
| 2026-04-13 | 36.51 | 37.05 | 36.51 | 37.01 | +1.083% | 2,730 | +11.149% |
| 2026-04-10 | 36.84 | 36.86 | 36.61 | 36.61 | -0.951% | 4,412 | +12.353% |
| 2026-04-09 | 36.73 | 36.99 | 36.73 | 36.97 | +0.264% | 8,361 | +11.285% |
| 2026-04-08 | 36.85 | 37.25 | 36.66 | 36.87 | +2.018% | 5,385 | +11.578% |
| 2026-04-07 | 36.17 | 36.57 | 35.97 | 36.14 | -0.183% | 50,973 | +13.830% |
| 2026-04-06 | 36.12 | 36.20 | 36.12 | 36.20 | +0.180% | 1,003 | +13.621% |
| 2026-04-02 | 35.82 | 36.17 | 35.78 | 36.14 | +0.333% | 1,058 | +13.825% |
| 2026-04-01 | 36.14 | 36.15 | 35.96 | 36.02 | -0.010% | 3,492 | +14.204% |
| 2026-03-31 | 35.80 | 36.02 | 35.60 | 36.02 | +1.928% | 2,089 | +14.193% |
| 2026-03-30 | 35.70 | 35.70 | 35.29 | 35.34 | -0.335% | 2,811 | +16.395% |
| 2026-03-27 | 35.73 | 35.75 | 35.42 | 35.46 | -1.274% | 4,140 | +16.005% |
| 2026-03-26 | 35.82 | 36.28 | 35.82 | 35.92 | -1.024% | 6,063 | +14.527% |
| 2026-03-25 | 36.40 | 36.56 | 36.07 | 36.29 | +0.792% | 9,887 | +13.355% |
| 2026-03-24 | 35.47 | 36.16 | 35.41 | 36.00 | +0.718% | 7,761 | +14.253% |
| 2026-03-23 | 35.86 | 35.90 | 35.74 | 35.75 | +1.183% | 5,335 | +15.074% |
| 2026-03-20 | 35.56 | 35.67 | 35.33 | 35.33 | -1.009% | 4,218 | +16.435% |
| 2026-03-19 | 35.65 | 35.90 | 35.52 | 35.69 | +0.168% | 2,815 | +15.260% |
| 2026-03-18 | 36.02 | 36.02 | 35.60 | 35.63 | -1.692% | 2,700 | +15.454% |
| 2026-03-17 | 36.35 | 36.46 | 36.24 | 36.24 | +0.086% | 3,054 | +13.501% |
| 2026-03-16 | 36.32 | 36.32 | 36.12 | 36.21 | +0.729% | 1,899 | +13.598% |
| 2026-03-13 | 36.41 | 36.42 | 35.95 | 35.95 | -0.225% | 6,294 | +14.427% |
| 2026-03-12 | 36.38 | 36.38 | 36.03 | 36.03 | -1.512% | 3,752 | +14.170% |
| 2026-03-11 | 36.76 | 36.81 | 36.47 | 36.58 | -0.316% | 2,944 | +12.444% |
| 2026-03-10 | 37.02 | 37.09 | 36.70 | 36.70 | -0.751% | 4,080 | +12.089% |
| 2026-03-09 | 36.69 | 36.98 | 36.28 | 36.98 | -0.406% | 4,401 | +11.247% |
| 2026-03-06 | 37.49 | 37.49 | 36.73 | 37.13 | -1.057% | 7,625 | +10.795% |
| 2026-03-05 | 37.90 | 37.90 | 37.46 | 37.52 | -0.958% | 3,551 | +9.624% |
| 2026-03-04 | 37.73 | 37.93 | 37.73 | 37.89 | +0.286% | 1,330 | +8.574% |
| 2026-03-03 | 37.59 | 38.03 | 37.33 | 37.78 | -0.983% | 5,250 | +8.884% |
| 2026-03-02 | 38.03 | 38.18 | 37.84 | 38.16 | +0.041% | 2,492 | +7.814% |
| 2026-02-27 | 37.92 | 38.21 | 37.92 | 38.14 | -0.224% | 1,989 | +7.858% |
| 2026-02-26 | 38.15 | 38.23 | 38.07 | 38.23 | +0.486% | 13,191 | +7.616% |
| 2026-02-25 | 37.98 | 38.15 | 37.88 | 38.04 | +0.171% | 8,763 | +8.140% |
| 2026-02-24 | 38.03 | 38.25 | 37.94 | 37.98 | +0.416% | 5,199 | +8.325% |
| 2026-02-23 | 38.36 | 38.36 | 37.82 | 37.82 | -1.563% | 3,015 | +8.775% |
| 2026-02-20 | 38.19 | 38.47 | 38.18 | 38.42 | +0.671% | 3,640 | +7.076% |
| 2026-02-19 | 38.26 | 38.26 | 38.05 | 38.16 | -0.655% | 1,368 | +7.794% |
| 2026-02-18 | 38.45 | 38.45 | 38.27 | 38.41 | +0.356% | 9,817 | +7.088% |
| 2026-02-17 | 38.32 | 38.40 | 38.12 | 38.28 | -0.784% | 6,579 | +7.468% |
| 2026-02-13 | 38.31 | 38.70 | 38.31 | 38.58 | +0.628% | 3,036 | +6.626% |
| 2026-02-12 | 39.04 | 39.04 | 38.27 | 38.34 | -1.695% | 6,460 | +7.296% |
| 2026-02-11 | 38.97 | 39.08 | 38.86 | 39.00 | +0.231% | 4,161 | +5.478% |
| 2026-02-10 | 38.50 | 39.04 | 38.50 | 38.91 | +1.065% | 4,518 | +5.722% |
| 2026-02-09 | 38.43 | 38.50 | 38.43 | 38.50 | -0.076% | 2,333 | +6.848% |
| 2026-02-06 | 38.32 | 38.69 | 38.27 | 38.53 | +1.582% | 2,745 | +6.767% |
| 2026-02-05 | 38.03 | 38.03 | 37.86 | 37.93 | -0.929% | 1,424 | +8.456% |
| 2026-02-04 | 38.24 | 38.49 | 38.11 | 38.28 | +1.456% | 4,263 | +7.449% |
| 2026-02-03 | 37.84 | 38.02 | 37.67 | 37.73 | -0.710% | 3,752 | +9.014% |
| 2026-02-02 | 37.91 | 38.06 | 37.88 | 38.01 | +1.010% | 3,549 | +8.239% |
| 2026-01-30 | 37.49 | 37.63 | 37.49 | 37.63 | +0.106% | 2,984 | +9.333% |
| 2026-01-29 | 37.50 | 37.59 | 37.38 | 37.59 | +0.526% | 6,266 | +9.448% |
| 2026-01-28 | 37.32 | 37.59 | 37.32 | 37.39 | +0.164% | 5,655 | +10.024% |
| 2026-01-27 | 37.27 | 37.40 | 37.27 | 37.33 | +0.080% | 6,745 | +10.205% |
| 2026-01-26 | 37.07 | 37.32 | 37.07 | 37.30 | +0.545% | 26,445 | +10.293% |
| 2026-01-23 | 37.17 | 37.17 | 37.02 | 37.10 | -0.681% | 1,408 | +10.893% |
| 2026-01-22 | 37.54 | 37.55 | 37.31 | 37.35 | +0.293% | 3,236 | +10.138% |
| 2026-01-21 | 36.83 | 37.34 | 36.80 | 37.24 | +1.751% | 8,965 | +10.461% |
| 2026-01-20 | 36.77 | 36.97 | 36.58 | 36.60 | -1.860% | 7,100 | +12.395% |
| 2026-01-16 | 37.28 | 37.33 | 37.23 | 37.29 | -0.391% | 15,010 | +10.304% |
| 2026-01-15 | 37.61 | 37.61 | 37.35 | 37.44 | +0.375% | 11,332 | +9.873% |
| 2026-01-14 | 37.11 | 37.30 | 37.10 | 37.30 | +0.934% | 14,589 | +10.285% |
| 2026-01-13 | 37.08 | 37.14 | 36.85 | 36.95 | -0.270% | 9,427 | +11.315% |
| 2026-01-12 | 37.04 | 37.05 | 36.93 | 37.05 | -0.272% | 1,387 | +11.014% |
| 2026-01-09 | 36.95 | 37.16 | 36.93 | 37.16 | +0.517% | 3,381 | +10.713% |
| 2026-01-08 | 36.83 | 37.01 | 36.77 | 36.97 | +1.219% | 5,187 | +11.285% |
| 2026-01-07 | 36.91 | 36.91 | 36.47 | 36.52 | -1.391% | 6,587 | +12.641% |
| 2026-01-06 | 36.81 | 37.03 | 36.81 | 37.03 | +2.151% | 4,458 | +11.074% |
| 2026-01-05 | 36.21 | 36.36 | 36.20 | 36.26 | +0.797% | 111,998 | +13.464% |
| 2026-01-02 | 35.92 | 36.06 | 35.85 | 35.97 | +0.442% | 3,983 | +14.368% |
| 2025-12-31 | 36.13 | 36.13 | 35.72 | 35.81 | -0.817% | 2,493 | +14.874% |
| 2025-12-30 | 36.16 | 36.16 | 36.08 | 36.10 | -0.079% | 1,525 | +13.935% |
| 2025-12-29 | 36.11 | 36.19 | 36.01 | 36.13 | -0.183% | 92,599 | +13.845% |
| 2025-12-26 | 36.12 | 36.20 | 36.12 | 36.20 | -0.069% | 573 | +13.636% |
| 2025-12-24 | 36.08 | 36.27 | 36.08 | 36.23 | +0.587% | 2,929 | +13.558% |
| 2025-12-23 | 36.08 | 36.10 | 35.99 | 36.01 | -0.378% | 2,309 | +14.225% |
| 2025-12-22 | 36.08 | 36.24 | 36.08 | 36.15 | +0.414% | 2,730 | +13.794% |
| 2025-12-19 | 36.04 | 36.10 | 36.00 | 36.00 | +0.013% | 2,707 | +14.265% |
| 2025-12-18 | 36.06 | 36.18 | 35.93 | 36.00 | -0.082% | 3,954 | +14.280% |
| 2025-12-17 | 36.21 | 36.25 | 36.03 | 36.03 | -0.395% | 2,064 | +14.186% |
| 2025-12-16 | 36.39 | 36.39 | 36.02 | 36.17 | -0.718% | 3,509 | +13.736% |
| 2025-12-15 | 36.34 | 36.48 | 36.29 | 36.43 | +0.400% | 10,564 | +12.919% |
| 2025-12-12 | 36.76 | 36.76 | 36.25 | 36.28 | -1.801% | 8,551 | +13.370% |
| 2025-12-11 | 36.75 | 37.01 | 36.71 | 36.95 | +0.416% | 22,358 | +11.328% |
| 2025-12-10 | 36.39 | 36.86 | 36.33 | 36.80 | +1.707% | 3,979 | +11.791% |
| 2025-12-09 | 36.32 | 36.32 | 36.13 | 36.18 | +0.096% | 12,295 | +13.699% |
| 2025-12-08 | 36.26 | 36.33 | 36.15 | 36.15 | -0.386% | 2,465 | +13.808% |
| 2025-12-05 | 36.09 | 36.45 | 36.09 | 36.29 | +0.278% | 3,481 | +13.369% |
| 2025-12-04 | 36.09 | 36.28 | 36.09 | 36.19 | +0.166% | 4,673 | +13.684% |
| 2025-12-03 | 35.94 | 36.13 | 35.83 | 36.13 | +1.718% | 4,489 | +13.872% |
| 2025-12-02 | 35.37 | 35.56 | 35.33 | 35.52 | +0.453% | 4,078 | +15.828% |
| 2025-12-01 | 35.29 | 35.60 | 35.18 | 35.35 | -0.209% | 2,947 | +16.352% |
| 2025-11-28 | 35.24 | 35.49 | 35.18 | 35.43 | +0.587% | 6,162 | +16.109% |
| 2025-11-26 | 35.24 | 35.35 | 35.22 | 35.22 | +0.596% | 7,401 | +16.790% |
| 2025-11-25 | 34.75 | 35.09 | 34.75 | 35.01 | +1.139% | 1,815 | +17.487% |
| 2025-11-24 | 34.66 | 34.76 | 34.55 | 34.62 | +0.389% | 15,549 | +18.825% |
| 2025-11-21 | 33.99 | 34.62 | 33.99 | 34.48 | +2.427% | 7,313 | +19.288% |
| 2025-11-20 | 34.29 | 34.52 | 33.67 | 33.67 | -1.320% | 3,877 | +22.183% |
| 2025-11-19 | 34.22 | 34.24 | 34.03 | 34.12 | -0.295% | 44,449 | +20.570% |
| 2025-11-18 | 34.08 | 34.30 | 34.06 | 34.22 | -0.025% | 3,539 | +20.214% |
| 2025-11-17 | 34.51 | 34.51 | 34.23 | 34.23 | -1.802% | 3,393 | +20.185% |
| 2025-11-14 | 34.85 | 35.02 | 34.79 | 34.86 | -0.653% | 3,291 | +18.018% |
| 2025-11-13 | 35.49 | 35.50 | 35.09 | 35.09 | -1.141% | 1,151 | +17.248% |
| 2025-11-12 | 35.56 | 35.56 | 35.49 | 35.49 | +0.759% | 1,598 | +15.910% |
| 2025-11-11 | 35.22 | 35.22 | 35.16 | 35.22 | +0.478% | 1,234 | +16.789% |
| 2025-11-10 | 34.95 | 35.06 | 34.83 | 35.06 | +0.255% | 4,908 | +17.347% |
| 2025-11-07 | 34.84 | 35.00 | 34.58 | 34.97 | -0.035% | 1,780 | +17.647% |
| 2025-11-06 | 34.95 | 35.12 | 34.90 | 34.98 | -0.682% | 6,255 | +17.606% |
| 2025-11-05 | 34.92 | 35.22 | 34.92 | 35.22 | +1.159% | 1,218 | +16.803% |
| 2025-11-04 | 34.91 | 34.92 | 34.76 | 34.81 | -0.911% | 3,399 | +18.157% |
| 2025-11-03 | 35.10 | 35.17 | 35.04 | 35.13 | -0.777% | 9,874 | +17.081% |
| 2025-10-31 | 35.34 | 35.48 | 35.24 | 35.41 | +0.175% | 8,195 | +16.171% |
| 2025-10-30 | 35.61 | 35.67 | 35.35 | 35.35 | -0.366% | 16,841 | +16.375% |
| 2025-10-29 | 35.81 | 35.83 | 35.40 | 35.48 | -1.000% | 7,615 | +15.949% |
| 2025-10-28 | 35.80 | 35.99 | 35.80 | 35.84 | -0.719% | 3,542 | +14.789% |
| 2025-10-27 | 35.98 | 36.16 | 35.94 | 36.10 | +1.035% | 2,731 | +13.963% |
| 2025-10-24 | 35.87 | 35.87 | 35.73 | 35.73 | +0.103% | 2,917 | +15.142% |
| 2025-10-23 | 35.68 | 35.69 | 35.64 | 35.69 | +0.389% | 1,011 | +15.260% |
| 2025-10-22 | 35.65 | 35.76 | 35.55 | 35.55 | -0.754% | 1,518 | +15.709% |
| 2025-10-21 | 35.63 | 35.89 | 35.63 | 35.82 | +0.562% | 6,152 | +14.837% |
| 2025-10-20 | 35.55 | 35.65 | 35.52 | 35.62 | +0.870% | 3,708 | +15.483% |
| 2025-10-17 | 35.22 | 35.31 | 35.07 | 35.31 | +0.553% | 3,274 | +16.488% |
| 2025-10-16 | 35.56 | 35.56 | 35.11 | 35.12 | -1.301% | 4,265 | +17.132% |
| 2025-10-15 | 35.70 | 35.70 | 35.54 | 35.58 | +0.360% | 2,064 | +15.608% |
| 2025-10-14 | 35.23 | 35.50 | 35.23 | 35.45 | +0.882% | 4,051 | +16.024% |
| 2025-10-13 | 34.98 | 35.29 | 34.97 | 35.15 | +1.663% | 2,694 | +17.048% |
| 2025-10-10 | 35.68 | 35.69 | 34.57 | 34.57 | -3.069% | 2,031 | +18.995% |
| 2025-10-09 | 36.01 | 36.01 | 35.60 | 35.66 | -0.723% | 1,949 | +15.342% |
| 2025-10-08 | 35.90 | 36.03 | 35.88 | 35.92 | +0.428% | 2,141 | +14.509% |
| 2025-10-07 | 35.90 | 35.91 | 35.76 | 35.77 | -0.498% | 17,796 | +14.999% |
| 2025-10-06 | 36.08 | 36.09 | 35.95 | 35.95 | -0.058% | 805 | +14.427% |
| 2025-10-03 | 36.14 | 36.21 | 35.97 | 35.97 | +0.463% | 1,143 | +14.361% |
| 2025-10-02 | 35.83 | 35.88 | 35.80 | 35.80 | -0.056% | 2,443 | +14.890% |
| 2025-10-01 | 35.82 | 35.83 | 35.72 | 35.83 | +0.042% | 2,086 | +14.826% |
| 2025-09-30 | 35.53 | 35.81 | 35.53 | 35.81 | +0.774% | 5,245 | +14.874% |
| 2025-09-29 | 35.63 | 35.63 | 35.50 | 35.53 | 0.000% | 3,868 | +15.763% |
| 2025-09-26 | 35.29 | 35.53 | 35.29 | 35.53 | +0.780% | 997 | +15.763% |
| 2025-09-25 | 35.37 | 35.37 | 35.16 | 35.26 | -1.550% | 1,625 | +16.666% |
| 2025-09-24 | 35.85 | 35.88 | 35.80 | 35.81 | -0.084% | 1,788 | +14.858% |
| 2025-09-23 | 36.00 | 36.01 | 35.84 | 35.84 | +0.210% | 1,564 | +14.762% |
| 2025-09-22 | 35.56 | 35.77 | 35.56 | 35.77 | +0.044% | 1,442 | +15.003% |
| 2025-09-19 | 35.69 | 35.80 | 35.66 | 35.75 | -0.340% | 7,101 | +15.054% |
| 2025-09-18 | 35.67 | 35.88 | 35.67 | 35.88 | +0.690% | 5,160 | +14.663% |
| 2025-09-17 | 35.75 | 35.92 | 35.61 | 35.63 | +0.312% | 8,806 | +15.454% |
| 2025-09-16 | 35.49 | 35.54 | 35.45 | 35.52 | -0.101% | 2,388 | +15.815% |
| 2025-09-15 | 35.65 | 35.69 | 35.54 | 35.55 | -0.552% | 3,297 | +15.698% |
| 2025-09-12 | 35.96 | 35.96 | 35.75 | 35.75 | -0.685% | 2,666 | +15.059% |
| 2025-09-11 | 35.80 | 36.00 | 35.75 | 36.00 | +1.121% | 6,150 | +14.271% |
| 2025-09-10 | 35.61 | 35.61 | 35.45 | 35.60 | +0.284% | 1,411 | +15.552% |
| 2025-09-09 | 35.42 | 35.55 | 35.42 | 35.50 | -0.045% | 2,477 | +15.880% |
| 2025-09-08 | 35.47 | 35.52 | 35.26 | 35.52 | -0.127% | 1,736 | +15.828% |
| 2025-09-05 | 35.77 | 35.77 | 35.42 | 35.56 | +0.282% | 1,388 | +15.682% |
| 2025-09-04 | 35.30 | 35.51 | 35.30 | 35.46 | +0.810% | 5,949 | +16.008% |
| 2025-09-03 | 35.24 | 35.24 | 35.02 | 35.17 | -0.091% | 2,554 | +16.948% |
| 2025-09-02 | 35.04 | 35.21 | 34.94 | 35.21 | -0.634% | 4,212 | +16.842% |
| 2025-08-29 | 35.44 | 35.46 | 35.36 | 35.43 | -0.083% | 2,647 | +16.101% |
| 2025-08-28 | 35.48 | 35.48 | 35.27 | 35.46 | -0.001% | 2,273 | +16.005% |
| 2025-08-27 | 35.29 | 35.52 | 35.29 | 35.46 | +0.386% | 6,703 | +16.004% |
| 2025-08-26 | 35.40 | 35.44 | 35.25 | 35.33 | -0.195% | 5,953 | +16.451% |
| 2025-08-25 | 35.55 | 35.55 | 35.31 | 35.39 | -0.495% | 1,776 | +16.224% |
| 2025-08-22 | 35.12 | 35.63 | 35.12 | 35.57 | +2.179% | 2,568 | +15.649% |
| 2025-08-21 | 34.82 | 34.93 | 34.78 | 34.81 | -0.162% | 1,737 | +18.170% |
| 2025-08-20 | 34.74 | 34.92 | 34.74 | 34.87 | +0.285% | 1,550 | +17.978% |
| 2025-08-19 | 34.62 | 34.96 | 34.62 | 34.77 | +0.330% | 3,633 | +18.314% |
| 2025-08-18 | 34.73 | 34.73 | 34.60 | 34.65 | +0.129% | 26,792 | +18.704% |
| 2025-08-15 | 34.66 | 34.74 | 34.61 | 34.61 | -0.319% | 2,960 | +18.857% |
| 2025-08-14 | 34.62 | 34.72 | 34.55 | 34.72 | -0.371% | 2,775 | +18.478% |
| 2025-08-13 | 34.42 | 34.90 | 34.42 | 34.85 | +1.752% | 2,739 | +18.038% |
| 2025-08-12 | 34.02 | 34.30 | 34.02 | 34.25 | +1.686% | 4,982 | +20.106% |
| 2025-08-11 | 33.70 | 33.77 | 33.68 | 33.68 | -0.537% | 13,081 | +22.132% |
| 2025-08-08 | 33.76 | 33.86 | 33.76 | 33.86 | +0.571% | 537 | +21.476% |
| 2025-08-07 | 33.95 | 33.95 | 33.60 | 33.67 | -0.085% | 3,608 | +22.170% |
| 2025-08-06 | 33.60 | 33.74 | 33.60 | 33.70 | +0.074% | 2,539 | +22.066% |
| 2025-08-05 | 33.60 | 33.74 | 33.52 | 33.67 | +0.238% | 5,021 | +22.157% |
| 2025-08-04 | 33.38 | 33.60 | 33.38 | 33.59 | +1.175% | 3,186 | +22.448% |
| 2025-08-01 | 33.18 | 33.20 | 33.11 | 33.20 | -1.006% | 2,261 | +23.886% |
| 2025-07-31 | 33.87 | 33.87 | 33.54 | 33.54 | -1.331% | 328 | +22.639% |
| 2025-07-30 | 34.24 | 34.35 | 33.88 | 33.99 | -0.773% | 2,747 | +21.007% |
| 2025-07-29 | 34.33 | 34.33 | 34.21 | 34.26 | +0.103% | 1,830 | +20.071% |
| 2025-07-28 | 34.27 | 34.31 | 34.18 | 34.22 | -0.074% | 2,327 | +20.195% |
| 2025-07-25 | 34.25 | 34.25 | 34.07 | 34.25 | +0.190% | 4,412 | +20.106% |
| 2025-07-24 | 34.22 | 34.40 | 34.12 | 34.19 | -0.712% | 6,109 | +20.335% |
| 2025-07-23 | 34.35 | 34.45 | 34.35 | 34.43 | +0.160% | 1,015 | +19.478% |
| 2025-07-22 | 33.95 | 34.38 | 33.95 | 34.38 | +1.164% | 1,533 | +19.670% |
| 2025-07-21 | 34.16 | 34.18 | 33.98 | 33.98 | -0.354% | 2,946 | +21.063% |
| 2025-07-18 | 34.00 | 34.15 | 34.00 | 34.10 | +0.044% | 2,143 | +20.635% |
| 2025-07-17 | 33.98 | 34.09 | 33.91 | 34.09 | +0.501% | 1,175 | +20.688% |
| 2025-07-16 | 33.74 | 33.92 | 33.74 | 33.91 | +0.463% | 874 | +21.293% |
| 2025-07-15 | 34.23 | 34.23 | 33.76 | 33.76 | -1.286% | 2,268 | +21.855% |
| 2025-07-14 | 34.10 | 34.24 | 34.09 | 34.20 | -0.092% | 4,533 | +20.287% |
| 2025-07-11 | 34.43 | 34.43 | 34.20 | 34.23 | -0.869% | 4,460 | +20.176% |
| 2025-07-10 | 34.75 | 34.76 | 34.53 | 34.53 | +0.451% | 1,695 | +19.132% |
| 2025-07-09 | 34.24 | 34.38 | 34.24 | 34.38 | -0.102% | 2,935 | +19.670% |
| 2025-07-08 | 34.42 | 34.47 | 34.41 | 34.41 | +0.820% | 4,848 | +19.548% |
| 2025-07-07 | 34.45 | 34.45 | 34.07 | 34.13 | -1.300% | 2,657 | +20.529% |
| 2025-07-03 | 34.58 | 34.58 | 34.58 | 34.58 | +0.304% | 55 | +18.961% |
| 2025-07-02 | 34.11 | 34.48 | 34.11 | 34.48 | +0.834% | 3,800 | +19.322% |
| 2025-07-01 | 33.57 | 34.23 | 33.57 | 34.19 | +1.692% | 29,354 | +20.317% |
| 2025-06-30 | 33.54 | 33.62 | 33.48 | 33.62 | +1.056% | 2,250 | +22.353% |
| 2025-06-27 | 33.35 | 33.43 | 33.23 | 33.27 | +0.211% | 2,666 | +23.644% |
| 2025-06-26 | 33.11 | 33.20 | 33.09 | 33.20 | -0.180% | 1,777 | +23.905% |
| 2025-06-25 | 33.24 | 33.26 | 33.19 | 33.26 | -0.538% | 851 | +23.681% |
| 2025-06-24 | 33.36 | 33.50 | 33.36 | 33.44 | +0.966% | 4,473 | +23.016% |
| 2025-06-23 | 32.96 | 33.12 | 32.66 | 33.12 | +1.006% | 1,912 | +24.204% |
| 2025-06-20 | 32.86 | 32.93 | 32.66 | 32.79 | +0.031% | 41,951 | +25.454% |
| 2025-06-18 | 32.90 | 32.95 | 32.67 | 32.78 | +0.245% | 2,460 | +25.492% |
| 2025-06-17 | 32.99 | 33.04 | 32.66 | 32.70 | -1.208% | 2,348 | +25.799% |
| 2025-06-16 | 32.89 | 33.10 | 32.89 | 33.10 | +1.195% | 1,678 | +24.279% |
| 2025-06-13 | 33.06 | 33.15 | 32.71 | 32.71 | -1.508% | 3,314 | +25.764% |
| 2025-06-12 | 33.08 | 33.25 | 33.08 | 33.21 | +0.222% | 569 | +23.868% |
| 2025-06-11 | 33.26 | 33.26 | 33.04 | 33.14 | -0.431% | 511 | +24.142% |
| 2025-06-10 | 33.09 | 33.28 | 33.09 | 33.28 | +0.918% | 2,033 | +23.607% |
| 2025-06-09 | 32.81 | 33.04 | 32.81 | 32.98 | +0.664% | 1,231 | +24.741% |
| 2025-06-06 | 32.73 | 32.82 | 32.66 | 32.76 | +1.111% | 1,445 | +25.569% |
| 2025-06-05 | 32.45 | 32.58 | 32.35 | 32.40 | -0.154% | 1,784 | +26.964% |
| 2025-06-04 | 32.60 | 32.60 | 32.41 | 32.45 | -0.119% | 4,923 | +26.769% |
| 2025-06-03 | 32.41 | 32.55 | 32.41 | 32.49 | +0.928% | 6,780 | +26.618% |
| 2025-06-02 | 31.91 | 32.19 | 31.86 | 32.19 | +0.249% | 3,388 | +27.792% |
| 2025-05-30 | 31.97 | 32.11 | 31.88 | 32.11 | -0.041% | 16,588 | +28.111% |
| 2025-05-29 | 32.19 | 32.19 | 31.89 | 32.12 | -0.099% | 2,232 | +28.058% |
| 2025-05-28 | 32.55 | 32.55 | 32.10 | 32.16 | -1.033% | 1,640 | +27.932% |
| 2025-05-27 | 32.22 | 32.49 | 32.22 | 32.49 | +2.107% | 2,297 | +26.611% |
| 2025-05-23 | 31.82 | 31.82 | 31.82 | 31.82 | -0.749% | 361 | +29.278% |
| 2025-05-22 | 32.13 | 32.25 | 31.98 | 32.06 | -0.497% | 4,282 | +28.311% |
| 2025-05-21 | 32.65 | 32.76 | 32.22 | 32.22 | -2.126% | 2,536 | +27.673% |
| 2025-05-20 | 32.96 | 33.01 | 32.82 | 32.92 | +0.013% | 4,188 | +24.959% |
| 2025-05-19 | 32.61 | 33.02 | 32.61 | 32.92 | -0.104% | 24,221 | +24.975% |
| 2025-05-16 | 32.76 | 32.95 | 32.69 | 32.95 | +0.768% | 2,016 | +24.845% |
| 2025-05-15 | 32.62 | 32.70 | 32.62 | 32.70 | +0.889% | 464 | +25.804% |
| 2025-05-14 | 32.45 | 32.46 | 32.41 | 32.41 | -0.642% | 1,525 | +26.922% |
| 2025-05-13 | 32.73 | 32.81 | 32.62 | 32.62 | 0.000% | 14,504 | +26.108% |
| 2025-05-12 | 32.54 | 32.62 | 32.43 | 32.62 | +3.588% | 13,590 | +26.108% |
| 2025-05-09 | 31.59 | 31.75 | 31.47 | 31.49 | +0.639% | 1,519 | +30.633% |
| 2025-05-08 | 31.25 | 31.29 | 31.24 | 31.29 | +0.827% | 1,464 | +31.468% |
| 2025-05-07 | 30.95 | 31.04 | 30.90 | 31.03 | +0.597% | 1,008 | +32.555% |
| 2025-05-06 | 30.97 | 30.97 | 30.80 | 30.85 | -0.806% | 1,324 | +33.346% |
| 2025-05-05 | 31.22 | 31.29 | 31.10 | 31.10 | -0.607% | 2,014 | +32.271% |
| 2025-05-02 | 31.11 | 31.29 | 31.11 | 31.29 | +2.055% | 1,835 | +31.468% |
| 2025-05-01 | 30.86 | 30.86 | 30.66 | 30.66 | -0.584% | 2,105 | +34.170% |
| 2025-04-30 | 30.36 | 30.84 | 30.36 | 30.84 | +0.162% | 549 | +33.387% |
| 2025-04-29 | 30.56 | 30.88 | 30.56 | 30.79 | +0.370% | 19,606 | +33.603% |
| 2025-04-28 | 30.66 | 30.73 | 30.39 | 30.68 | +0.381% | 17,226 | +34.098% |
| 2025-04-25 | 30.45 | 30.56 | 30.45 | 30.56 | -0.229% | 296 | +34.609% |
| 2025-04-24 | 30.48 | 30.63 | 30.41 | 30.63 | +2.476% | 1,551 | +34.301% |
| 2025-04-23 | 30.28 | 30.37 | 29.88 | 29.89 | +0.640% | 5,640 | +37.626% |
| 2025-04-22 | 29.71 | 29.71 | 29.65 | 29.70 | +2.414% | 2,313 | +38.506% |
| 2025-04-21 | 29.33 | 29.33 | 28.77 | 29.00 | -1.595% | 4,740 | +41.850% |
| 2025-04-17 | 29.37 | 29.65 | 29.37 | 29.47 | +0.925% | 4,502 | +39.587% |
| 2025-04-16 | 29.59 | 29.59 | 28.97 | 29.20 | -1.684% | 7,546 | +40.878% |
| 2025-04-15 | 29.96 | 30.02 | 29.70 | 29.70 | -0.302% | 4,397 | +38.506% |
| 2025-04-14 | 29.86 | 29.93 | 29.61 | 29.79 | 0.000% | 4,523 | +38.088% |