KORP
American Century Diversified Corporate Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:51 PM EDT
44.35USD-0.158%(-0.07)130,915
KORP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 44.53 | 44.61 | 44.32 | 44.35 | -0.158% | 130,915 | 0.000% |
| 2026-10-01 | 44.25 | 44.48 | 44.19 | 44.42 | +0.135% | 110,596 | -0.158% |
| 2026-09-30 | 44.41 | 44.49 | 44.32 | 44.36 | -0.292% | 227,102 | -0.023% |
| 2026-09-29 | 44.54 | 44.56 | 44.37 | 44.49 | -0.157% | 235,323 | -0.315% |
| 2026-09-28 | 44.56 | 44.60 | 44.44 | 44.56 | -0.514% | 126,786 | -0.471% |
| 2026-09-25 | 44.75 | 44.81 | 44.65 | 44.79 | +0.089% | 146,436 | -0.982% |
| 2026-09-24 | 45.00 | 45.02 | 44.75 | 44.75 | -0.578% | 114,809 | -0.894% |
| 2026-09-23 | 45.39 | 45.39 | 44.96 | 45.01 | -0.946% | 78,183 | -1.466% |
| 2026-09-22 | 45.49 | 45.49 | 45.36 | 45.44 | 0.000% | 109,038 | -2.399% |
| 2026-09-21 | 45.38 | 45.44 | 45.37 | 45.44 | +0.309% | 45,524 | -2.399% |
| 2026-09-18 | 45.38 | 45.38 | 45.27 | 45.30 | -0.330% | 166,335 | -2.097% |
| 2026-09-17 | 45.46 | 45.46 | 45.37 | 45.45 | +0.509% | 81,086 | -2.420% |
| 2026-09-16 | 45.26 | 45.39 | 45.19 | 45.22 | +0.089% | 83,986 | -1.924% |
| 2026-09-15 | 45.15 | 45.19 | 45.13 | 45.18 | -0.044% | 136,319 | -1.837% |
| 2026-09-14 | 45.16 | 45.30 | 45.13 | 45.20 | -0.110% | 101,617 | -1.881% |
| 2026-09-11 | 45.37 | 45.39 | 45.22 | 45.25 | +0.022% | 108,624 | -1.989% |
| 2026-09-10 | 45.36 | 45.37 | 45.23 | 45.24 | -0.746% | 60,668 | -1.967% |
| 2026-09-09 | 45.62 | 45.63 | 45.49 | 45.58 | -0.110% | 110,451 | -2.699% |
| 2026-09-08 | 45.69 | 45.69 | 45.58 | 45.63 | -0.088% | 111,797 | -2.805% |
| 2026-09-04 | 45.67 | 45.70 | 45.63 | 45.67 | -0.371% | 89,877 | -2.890% |
| 2026-09-03 | 45.91 | 45.91 | 45.80 | 45.84 | +0.208% | 141,283 | -3.250% |
| 2026-09-02 | 45.80 | 45.80 | 45.70 | 45.74 | +0.033% | 116,403 | -3.050% |
| 2026-09-01 | 45.80 | 45.87 | 45.71 | 45.73 | -0.349% | 317,764 | -3.018% |
| 2026-08-31 | 45.90 | 45.90 | 45.82 | 45.89 | -0.174% | 136,778 | -3.356% |
| 2026-08-28 | 46.11 | 46.13 | 45.94 | 45.97 | -0.217% | 69,859 | -3.524% |
| 2026-08-27 | 46.12 | 46.12 | 46.03 | 46.07 | -0.022% | 65,146 | -3.733% |
| 2026-08-26 | 46.05 | 46.11 | 46.02 | 46.08 | -0.108% | 61,383 | -3.754% |
| 2026-08-25 | 46.08 | 46.14 | 46.02 | 46.13 | +0.501% | 71,439 | -3.859% |
| 2026-08-24 | 45.92 | 45.93 | 45.87 | 45.90 | +0.196% | 64,119 | -3.377% |
| 2026-08-21 | 45.84 | 45.84 | 45.78 | 45.81 | -0.087% | 71,446 | -3.187% |
| 2026-08-20 | 45.92 | 45.93 | 45.81 | 45.85 | -0.351% | 159,855 | -3.272% |
| 2026-08-19 | 46.07 | 46.07 | 45.94 | 46.01 | +0.549% | 96,599 | -3.611% |
| 2026-08-18 | 45.74 | 45.78 | 45.66 | 45.76 | +0.044% | 69,274 | -3.081% |
| 2026-08-17 | 45.82 | 45.83 | 45.72 | 45.74 | -0.370% | 73,330 | -3.039% |
| 2026-08-14 | 46.03 | 46.03 | 45.87 | 45.91 | -0.174% | 71,066 | -3.398% |
| 2026-08-13 | 46.03 | 46.08 | 45.98 | 45.99 | +0.294% | 51,454 | -3.566% |
| 2026-08-12 | 45.94 | 45.94 | 45.84 | 45.85 | +0.044% | 60,561 | -3.282% |
| 2026-08-11 | 45.90 | 45.91 | 45.83 | 45.84 | +0.037% | 89,927 | -3.240% |
| 2026-08-10 | 45.92 | 45.92 | 45.81 | 45.82 | -0.368% | 88,121 | -3.204% |
| 2026-08-07 | 46.03 | 46.05 | 45.92 | 45.99 | +0.193% | 64,055 | -3.560% |
| 2026-08-06 | 45.99 | 45.99 | 45.86 | 45.90 | -0.716% | 111,503 | -3.375% |
| 2026-08-05 | 46.22 | 46.28 | 46.20 | 46.23 | +0.011% | 63,321 | -4.067% |
| 2026-08-04 | 46.14 | 46.23 | 46.13 | 46.23 | +0.478% | 219,428 | -4.056% |
| 2026-08-03 | 46.01 | 46.03 | 45.96 | 46.01 | +0.305% | 51,774 | -3.597% |
| 2026-07-31 | 45.90 | 45.90 | 45.79 | 45.87 | -0.131% | 57,196 | -3.303% |
| 2026-07-30 | 45.89 | 45.95 | 45.87 | 45.92 | +0.153% | 285,225 | -3.430% |
| 2026-07-29 | 46.08 | 46.08 | 45.84 | 45.85 | -0.456% | 84,460 | -3.282% |
| 2026-07-28 | 45.98 | 46.10 | 45.98 | 46.06 | +0.218% | 81,611 | -3.723% |
| 2026-07-27 | 45.96 | 45.99 | 45.94 | 45.97 | +0.189% | 124,293 | -3.514% |
| 2026-07-24 | 45.89 | 45.95 | 45.88 | 45.88 | -0.015% | 112,355 | -3.331% |
| 2026-07-23 | 45.91 | 45.91 | 45.83 | 45.88 | -0.337% | 56,558 | -3.345% |
| 2026-07-22 | 46.11 | 46.11 | 46.02 | 46.04 | -0.151% | 53,057 | -3.671% |
| 2026-07-21 | 46.14 | 46.15 | 46.09 | 46.11 | -0.206% | 92,374 | -3.816% |
| 2026-07-20 | 46.34 | 46.34 | 46.19 | 46.20 | -0.334% | 75,980 | -4.015% |
| 2026-07-17 | 46.35 | 46.38 | 46.32 | 46.36 | +0.108% | 234,448 | -4.336% |
| 2026-07-16 | 46.23 | 46.32 | 46.21 | 46.31 | -0.032% | 77,270 | -4.232% |
| 2026-07-15 | 46.25 | 46.36 | 46.23 | 46.33 | +0.249% | 92,408 | -4.263% |
| 2026-07-14 | 46.18 | 46.27 | 46.15 | 46.21 | +0.163% | 169,648 | -4.025% |
| 2026-07-13 | 46.27 | 46.27 | 46.13 | 46.13 | -0.335% | 65,090 | -3.869% |
| 2026-07-10 | 46.40 | 46.40 | 46.28 | 46.29 | -0.165% | 59,783 | -4.191% |
| 2026-07-09 | 46.39 | 46.45 | 46.34 | 46.37 | +0.057% | 92,416 | -4.348% |
| 2026-07-08 | 46.36 | 46.37 | 46.25 | 46.34 | -0.150% | 91,489 | -4.294% |
| 2026-07-07 | 46.53 | 46.57 | 46.39 | 46.41 | -0.961% | 95,332 | -4.438% |
| 2026-07-06 | 46.83 | 46.86 | 46.79 | 46.86 | -0.021% | 46,437 | -5.356% |
| 2026-07-02 | 46.81 | 46.88 | 46.80 | 46.87 | +0.257% | 90,250 | -5.377% |
| 2026-07-01 | 46.74 | 46.83 | 46.71 | 46.75 | -0.213% | 142,734 | -5.134% |
| 2026-06-30 | 47.00 | 47.00 | 46.84 | 46.85 | -0.404% | 130,221 | -5.336% |
| 2026-06-29 | 47.02 | 47.05 | 46.99 | 47.04 | +0.160% | 56,229 | -5.719% |
| 2026-06-26 | 46.90 | 47.01 | 46.89 | 46.97 | -0.011% | 119,722 | -5.568% |
| 2026-06-25 | 46.98 | 47.00 | 46.94 | 46.97 | +0.090% | 61,027 | -5.578% |
| 2026-06-24 | 46.90 | 46.97 | 46.89 | 46.93 | +0.391% | 48,370 | -5.493% |
| 2026-06-23 | 46.73 | 46.80 | 46.70 | 46.74 | +0.075% | 65,538 | -5.124% |
| 2026-06-22 | 46.75 | 46.75 | 46.65 | 46.71 | -0.171% | 55,896 | -5.052% |
| 2026-06-18 | 46.90 | 46.90 | 46.78 | 46.79 | +0.279% | 73,900 | -5.215% |
| 2026-06-17 | 46.78 | 46.85 | 46.66 | 46.66 | -0.342% | 87,907 | -4.951% |
| 2026-06-16 | 46.87 | 46.87 | 46.79 | 46.82 | +0.193% | 73,535 | -5.276% |
| 2026-06-15 | 46.83 | 46.85 | 46.72 | 46.73 | +0.064% | 171,694 | -5.093% |
| 2026-06-12 | 46.73 | 46.74 | 46.63 | 46.70 | -0.064% | 58,021 | -5.032% |
| 2026-06-11 | 46.51 | 46.76 | 46.47 | 46.73 | +0.668% | 38,816 | -5.093% |
| 2026-06-10 | 46.49 | 46.54 | 46.41 | 46.42 | -0.172% | 317,358 | -4.459% |
| 2026-06-09 | 46.55 | 46.55 | 46.40 | 46.50 | +0.172% | 368,876 | -4.624% |
| 2026-06-08 | 46.52 | 46.57 | 46.41 | 46.42 | -0.065% | 74,494 | -4.459% |
| 2026-06-05 | 46.57 | 46.57 | 46.45 | 46.45 | -0.450% | 72,342 | -4.521% |
| 2026-06-04 | 46.66 | 46.70 | 46.65 | 46.66 | -0.257% | 238,606 | -4.951% |
| 2026-06-03 | 46.77 | 46.80 | 46.72 | 46.78 | -0.235% | 131,402 | -5.195% |
| 2026-06-02 | 47.00 | 47.00 | 46.86 | 46.89 | +0.064% | 53,234 | -5.417% |
| 2026-06-01 | 46.73 | 46.87 | 46.72 | 46.86 | -0.043% | 139,682 | -5.356% |
| 2026-05-29 | 46.88 | 46.96 | 46.86 | 46.88 | +0.107% | 56,213 | -5.397% |
| 2026-05-28 | 46.71 | 46.84 | 46.69 | 46.83 | +0.214% | 55,159 | -5.296% |
| 2026-05-27 | 46.71 | 46.79 | 46.69 | 46.73 | +0.129% | 59,007 | -5.093% |
| 2026-05-26 | 46.72 | 46.72 | 46.64 | 46.67 | +0.344% | 51,762 | -4.971% |
| 2026-05-22 | 46.57 | 46.57 | 46.43 | 46.51 | +0.151% | 49,962 | -4.644% |
| 2026-05-21 | 46.26 | 46.46 | 46.23 | 46.44 | +0.111% | 339,576 | -4.500% |
| 2026-05-20 | 46.14 | 46.41 | 46.13 | 46.39 | +0.647% | 65,515 | -4.394% |
| 2026-05-19 | 46.15 | 46.16 | 46.03 | 46.09 | -0.431% | 85,052 | -3.775% |
| 2026-05-18 | 46.39 | 46.39 | 46.22 | 46.29 | -0.010% | 54,061 | -4.190% |
| 2026-05-15 | 46.35 | 46.35 | 46.27 | 46.29 | -0.656% | 64,397 | -4.199% |
| 2026-05-14 | 46.73 | 46.73 | 46.59 | 46.60 | +0.011% | 44,987 | -4.828% |
| 2026-05-13 | 46.55 | 46.60 | 46.47 | 46.59 | +0.011% | 45,335 | -4.818% |
| 2026-05-12 | 46.60 | 46.60 | 46.53 | 46.59 | -0.257% | 51,006 | -4.808% |
| 2026-05-11 | 46.76 | 46.79 | 46.71 | 46.71 | -0.299% | 117,628 | -5.052% |
| 2026-05-08 | 46.80 | 46.85 | 46.79 | 46.85 | +0.364% | 53,550 | -5.336% |
| 2026-05-07 | 46.87 | 46.87 | 46.65 | 46.68 | -0.320% | 93,340 | -4.991% |
| 2026-05-06 | 46.80 | 46.84 | 46.76 | 46.83 | +0.085% | 43,392 | -5.296% |
| 2026-05-05 | 46.78 | 46.84 | 46.73 | 46.79 | +0.242% | 77,921 | -5.215% |
| 2026-05-04 | 46.82 | 46.82 | 46.60 | 46.68 | -0.327% | 55,074 | -4.985% |
| 2026-05-01 | 46.80 | 46.94 | 46.78 | 46.83 | +0.128% | 46,946 | -5.296% |
| 2026-04-30 | 46.75 | 47.00 | 46.70 | 46.77 | +0.236% | 147,396 | -5.174% |
| 2026-04-29 | 46.87 | 46.87 | 46.66 | 46.66 | -0.512% | 73,444 | -4.951% |
| 2026-04-28 | 46.83 | 46.90 | 46.77 | 46.90 | 0.000% | 56,234 | -5.437% |
| 2026-04-27 | 46.96 | 46.96 | 46.87 | 46.90 | -0.192% | 34,620 | -5.437% |
| 2026-04-24 | 46.91 | 47.03 | 46.91 | 46.99 | +0.065% | 65,733 | -5.619% |
| 2026-04-23 | 47.02 | 47.09 | 46.84 | 46.96 | -0.212% | 60,290 | -5.558% |
| 2026-04-22 | 47.08 | 47.12 | 47.01 | 47.06 | +0.256% | 141,498 | -5.759% |
| 2026-04-21 | 47.06 | 47.08 | 46.93 | 46.94 | -0.319% | 46,787 | -5.517% |
| 2026-04-20 | 47.10 | 47.10 | 47.02 | 47.09 | -0.042% | 45,613 | -5.819% |
| 2026-04-17 | 47.09 | 47.16 | 47.05 | 47.11 | +0.469% | 56,454 | -5.859% |
| 2026-04-16 | 47.07 | 47.07 | 46.85 | 46.89 | -0.266% | 176,115 | -5.417% |
| 2026-04-15 | 46.99 | 47.03 | 46.97 | 47.02 | -0.071% | 44,335 | -5.668% |
| 2026-04-14 | 46.92 | 47.08 | 46.92 | 47.05 | +0.274% | 58,399 | -5.736% |
| 2026-04-13 | 46.73 | 46.92 | 46.73 | 46.92 | +0.321% | 33,438 | -5.477% |
| 2026-04-10 | 46.86 | 46.87 | 46.76 | 46.77 | -0.171% | 29,555 | -5.174% |
| 2026-04-09 | 46.82 | 46.95 | 46.73 | 46.85 | +0.085% | 62,114 | -5.336% |
| 2026-04-08 | 47.08 | 47.08 | 46.78 | 46.81 | +0.278% | 83,910 | -5.255% |
| 2026-04-07 | 46.58 | 46.68 | 46.42 | 46.68 | -0.235% | 93,126 | -4.991% |
| 2026-04-06 | 46.77 | 46.88 | 46.77 | 46.79 | -0.171% | 74,099 | -5.215% |
| 2026-04-02 | 46.60 | 46.87 | 46.60 | 46.87 | +0.364% | 121,750 | -5.377% |
| 2026-04-01 | 46.70 | 46.83 | 46.65 | 46.70 | +0.193% | 101,751 | -5.032% |
| 2026-03-31 | 46.53 | 46.70 | 46.49 | 46.61 | +0.561% | 295,432 | -4.849% |
| 2026-03-30 | 46.41 | 46.47 | 46.33 | 46.35 | +0.433% | 38,136 | -4.315% |
| 2026-03-27 | 46.16 | 46.25 | 46.10 | 46.15 | -0.259% | 133,292 | -3.900% |
| 2026-03-26 | 46.48 | 46.51 | 46.26 | 46.27 | -0.793% | 55,744 | -4.150% |
| 2026-03-25 | 46.75 | 46.75 | 46.59 | 46.64 | +0.453% | 59,744 | -4.910% |
| 2026-03-24 | 46.36 | 46.52 | 46.34 | 46.43 | -0.258% | 134,756 | -4.479% |
| 2026-03-23 | 46.40 | 46.64 | 46.37 | 46.55 | +0.605% | 248,673 | -4.726% |
| 2026-03-20 | 46.59 | 46.62 | 46.25 | 46.27 | -1.048% | 105,018 | -4.150% |
| 2026-03-19 | 46.52 | 46.81 | 46.49 | 46.76 | +0.193% | 284,599 | -5.154% |
| 2026-03-18 | 46.80 | 46.87 | 46.65 | 46.67 | -0.342% | 116,530 | -4.971% |
| 2026-03-17 | 46.74 | 46.85 | 46.74 | 46.83 | +0.407% | 56,724 | -5.296% |
| 2026-03-16 | 46.71 | 46.73 | 46.58 | 46.64 | +0.387% | 370,681 | -4.910% |
| 2026-03-13 | 46.67 | 46.74 | 46.42 | 46.46 | -0.365% | 81,936 | -4.542% |
| 2026-03-12 | 46.78 | 46.78 | 46.55 | 46.63 | -0.490% | 106,950 | -4.890% |
| 2026-03-11 | 47.04 | 47.04 | 46.84 | 46.86 | -0.637% | 44,788 | -5.356% |
| 2026-03-10 | 47.29 | 47.33 | 47.14 | 47.16 | -0.464% | 89,377 | -5.958% |
| 2026-03-09 | 47.07 | 47.38 | 47.06 | 47.38 | +0.466% | 79,646 | -6.395% |
| 2026-03-06 | 47.15 | 47.29 | 47.07 | 47.16 | -0.338% | 92,007 | -5.958% |
| 2026-03-05 | 47.31 | 47.35 | 47.18 | 47.32 | -0.713% | 264,213 | -6.276% |
| 2026-03-04 | 47.61 | 47.72 | 47.60 | 47.66 | +0.075% | 211,668 | -6.945% |
| 2026-03-03 | 47.39 | 47.77 | 47.38 | 47.62 | -0.065% | 163,668 | -6.876% |
| 2026-03-02 | 47.65 | 47.67 | 47.57 | 47.66 | -0.427% | 65,401 | -6.936% |
| 2026-02-27 | 47.89 | 47.91 | 47.84 | 47.86 | -0.042% | 73,491 | -7.334% |
| 2026-02-26 | 47.84 | 47.88 | 47.79 | 47.88 | +0.084% | 71,533 | -7.373% |
| 2026-02-25 | 47.86 | 47.88 | 47.81 | 47.84 | -0.039% | 99,534 | -7.295% |
| 2026-02-24 | 47.86 | 47.88 | 47.80 | 47.86 | -0.001% | 101,704 | -7.332% |
| 2026-02-23 | 47.83 | 47.92 | 47.81 | 47.86 | +0.040% | 172,870 | -7.333% |
| 2026-02-20 | 47.85 | 47.85 | 47.73 | 47.84 | +0.042% | 137,351 | -7.295% |
| 2026-02-19 | 47.71 | 47.83 | 47.71 | 47.82 | +0.063% | 131,467 | -7.256% |
| 2026-02-18 | 47.79 | 47.86 | 47.76 | 47.79 | -0.084% | 117,752 | -7.198% |
| 2026-02-17 | 47.80 | 47.83 | 47.76 | 47.83 | +0.084% | 68,079 | -7.276% |
| 2026-02-13 | 47.77 | 47.80 | 47.74 | 47.79 | +0.252% | 44,026 | -7.198% |
| 2026-02-12 | 47.63 | 47.70 | 47.56 | 47.67 | +0.316% | 145,615 | -6.965% |
| 2026-02-11 | 47.46 | 47.58 | 47.44 | 47.52 | -0.105% | 76,658 | -6.671% |
| 2026-02-10 | 47.54 | 47.59 | 47.52 | 47.57 | +0.293% | 181,792 | -6.769% |
| 2026-02-09 | 47.40 | 47.47 | 47.34 | 47.43 | +0.023% | 101,771 | -6.496% |
| 2026-02-06 | 47.39 | 47.42 | 47.34 | 47.42 | +0.042% | 76,290 | -6.474% |
| 2026-02-05 | 47.28 | 47.40 | 47.25 | 47.40 | -0.042% | 109,942 | -6.435% |
| 2026-02-04 | 47.45 | 47.45 | 47.38 | 47.42 | -0.084% | 196,507 | -6.474% |
| 2026-02-03 | 47.45 | 47.49 | 47.37 | 47.46 | +0.021% | 94,842 | -6.553% |
| 2026-02-02 | 47.50 | 47.51 | 47.43 | 47.45 | -0.011% | 161,612 | -6.533% |
| 2026-01-30 | 47.51 | 47.52 | 47.43 | 47.45 | -0.096% | 119,840 | -6.543% |
| 2026-01-29 | 47.46 | 47.52 | 47.39 | 47.50 | +0.043% | 70,237 | -6.633% |
| 2026-01-28 | 47.53 | 47.53 | 47.42 | 47.48 | -0.063% | 75,183 | -6.592% |
| 2026-01-27 | 47.59 | 47.59 | 47.50 | 47.51 | -0.053% | 59,954 | -6.651% |
| 2026-01-26 | 47.56 | 47.59 | 47.51 | 47.53 | +0.076% | 82,670 | -6.700% |
| 2026-01-23 | 47.44 | 47.51 | 47.40 | 47.50 | +0.103% | 105,086 | -6.629% |
| 2026-01-22 | 47.43 | 47.50 | 47.38 | 47.45 | +0.095% | 120,860 | -6.533% |
| 2026-01-21 | 47.31 | 47.41 | 47.22 | 47.41 | +0.498% | 84,530 | -6.444% |
| 2026-01-20 | 47.24 | 47.28 | 47.15 | 47.17 | -0.526% | 89,223 | -5.978% |
| 2026-01-16 | 47.55 | 47.55 | 47.40 | 47.42 | -0.169% | 59,454 | -6.473% |
| 2026-01-15 | 47.58 | 47.59 | 47.50 | 47.50 | -0.165% | 57,901 | -6.631% |
| 2026-01-14 | 47.48 | 47.61 | 47.45 | 47.58 | +0.209% | 112,844 | -6.785% |
| 2026-01-13 | 47.47 | 47.49 | 47.38 | 47.48 | +0.168% | 61,237 | -6.590% |
| 2026-01-12 | 47.38 | 47.46 | 47.32 | 47.40 | -0.043% | 107,299 | -6.433% |
| 2026-01-09 | 47.34 | 47.45 | 47.28 | 47.42 | +0.211% | 90,768 | -6.474% |
| 2026-01-08 | 47.35 | 47.35 | 47.29 | 47.32 | -0.190% | 186,733 | -6.276% |
| 2026-01-07 | 47.51 | 47.51 | 47.36 | 47.41 | +0.063% | 125,420 | -6.454% |
| 2026-01-06 | 47.31 | 47.38 | 47.23 | 47.38 | +0.063% | 120,030 | -6.395% |
| 2026-01-05 | 47.36 | 47.36 | 47.25 | 47.35 | +0.275% | 104,199 | -6.336% |
| 2026-01-02 | 47.33 | 47.33 | 47.18 | 47.22 | -0.063% | 55,184 | -6.078% |
| 2025-12-31 | 47.42 | 47.42 | 47.25 | 47.25 | -0.315% | 25,047 | -6.138% |
| 2025-12-30 | 47.32 | 47.42 | 47.32 | 47.40 | -0.001% | 54,224 | -6.433% |
| 2025-12-29 | 47.39 | 47.41 | 47.36 | 47.40 | +0.106% | 49,181 | -6.435% |
| 2025-12-26 | 47.41 | 47.41 | 47.31 | 47.35 | -0.053% | 26,040 | -6.336% |
| 2025-12-24 | 47.27 | 47.38 | 47.24 | 47.38 | +0.392% | 37,010 | -6.385% |
| 2025-12-23 | 47.11 | 47.22 | 47.09 | 47.19 | +0.085% | 56,028 | -6.018% |
| 2025-12-22 | 47.20 | 47.20 | 47.13 | 47.15 | -0.064% | 42,645 | -5.938% |
| 2025-12-19 | 47.21 | 47.24 | 47.17 | 47.18 | -0.127% | 71,213 | -5.998% |
| 2025-12-18 | 47.31 | 47.31 | 47.18 | 47.24 | +0.276% | 120,497 | -6.118% |
| 2025-12-17 | 47.13 | 47.14 | 47.06 | 47.11 | -0.042% | 76,932 | -5.859% |
| 2025-12-16 | 47.01 | 47.16 | 47.01 | 47.13 | -0.338% | 48,214 | -5.899% |
| 2025-12-15 | 47.42 | 47.42 | 47.24 | 47.29 | +0.148% | 48,903 | -6.217% |
| 2025-12-12 | 47.35 | 47.35 | 47.22 | 47.22 | -0.422% | 36,314 | -6.078% |
| 2025-12-11 | 47.52 | 47.54 | 47.42 | 47.42 | -0.063% | 45,358 | -6.474% |
| 2025-12-10 | 47.30 | 47.49 | 47.27 | 47.45 | +0.317% | 54,398 | -6.533% |
| 2025-12-09 | 47.49 | 47.49 | 47.27 | 47.30 | -0.084% | 54,840 | -6.237% |
| 2025-12-08 | 47.45 | 47.45 | 47.28 | 47.34 | -0.190% | 92,532 | -6.316% |
| 2025-12-05 | 47.51 | 47.51 | 47.39 | 47.43 | -0.105% | 95,339 | -6.494% |
| 2025-12-04 | 47.55 | 47.55 | 47.45 | 47.48 | -0.158% | 42,436 | -6.592% |
| 2025-12-03 | 47.53 | 47.60 | 47.48 | 47.55 | +0.200% | 46,363 | -6.740% |
| 2025-12-02 | 47.50 | 47.51 | 47.41 | 47.46 | +0.084% | 41,356 | -6.553% |
| 2025-12-01 | 47.66 | 47.66 | 47.39 | 47.42 | -0.753% | 59,182 | -6.474% |
| 2025-11-28 | 47.82 | 47.82 | 47.74 | 47.78 | -0.105% | 11,889 | -7.179% |
| 2025-11-26 | 47.72 | 47.89 | 47.71 | 47.83 | +0.189% | 312,626 | -7.276% |
| 2025-11-25 | 47.72 | 47.80 | 47.65 | 47.74 | +0.273% | 39,453 | -7.101% |
| 2025-11-24 | 47.57 | 47.66 | 47.54 | 47.61 | +0.305% | 42,044 | -6.847% |
| 2025-11-21 | 47.50 | 47.50 | 47.40 | 47.47 | +0.243% | 27,662 | -6.563% |
| 2025-11-20 | 47.38 | 47.44 | 47.32 | 47.35 | +0.106% | 78,017 | -6.336% |
| 2025-11-19 | 47.38 | 47.40 | 47.29 | 47.30 | -0.055% | 46,649 | -6.237% |
| 2025-11-18 | 47.41 | 47.41 | 47.28 | 47.33 | +0.097% | 44,305 | -6.288% |
| 2025-11-17 | 47.27 | 47.35 | 47.27 | 47.28 | +0.021% | 59,375 | -6.197% |
| 2025-11-14 | 47.46 | 47.46 | 47.27 | 47.27 | -0.232% | 71,853 | -6.177% |
| 2025-11-13 | 47.42 | 47.48 | 47.38 | 47.38 | -0.378% | 113,248 | -6.395% |
| 2025-11-12 | 47.58 | 47.60 | 47.53 | 47.56 | -0.021% | 41,023 | -6.749% |
| 2025-11-11 | 47.47 | 47.61 | 47.47 | 47.57 | +0.295% | 39,786 | -6.769% |
| 2025-11-10 | 47.45 | 47.49 | 47.41 | 47.43 | +0.042% | 66,788 | -6.494% |
| 2025-11-07 | 47.38 | 47.46 | 47.37 | 47.41 | -0.105% | 57,459 | -6.454% |
| 2025-11-06 | 47.43 | 47.48 | 47.38 | 47.46 | +0.338% | 258,275 | -6.553% |
| 2025-11-05 | 47.40 | 47.40 | 47.27 | 47.30 | -0.232% | 53,214 | -6.237% |
| 2025-11-04 | 47.39 | 47.52 | 47.34 | 47.41 | +0.107% | 109,029 | -6.454% |
| 2025-11-03 | 47.32 | 47.39 | 47.31 | 47.36 | -0.548% | 70,345 | -6.354% |
| 2025-10-31 | 47.75 | 47.77 | 47.62 | 47.62 | -0.230% | 32,314 | -6.867% |
| 2025-10-30 | 47.69 | 47.85 | 47.65 | 47.73 | -0.376% | 468,879 | -7.082% |
| 2025-10-29 | 48.16 | 48.16 | 47.88 | 47.91 | -0.519% | 53,283 | -7.431% |
| 2025-10-28 | 48.08 | 48.16 | 48.05 | 48.16 | +0.041% | 49,125 | -7.911% |
| 2025-10-27 | 48.07 | 48.14 | 47.98 | 48.14 | +0.229% | 44,009 | -7.873% |
| 2025-10-24 | 48.07 | 48.07 | 47.98 | 48.03 | +0.104% | 74,280 | -7.662% |
| 2025-10-23 | 47.98 | 48.08 | 47.95 | 47.98 | -0.166% | 52,536 | -7.566% |
| 2025-10-22 | 48.01 | 48.10 | 47.95 | 48.06 | +0.083% | 59,925 | -7.720% |
| 2025-10-21 | 48.09 | 48.09 | 48.02 | 48.02 | +0.104% | 61,587 | -7.643% |
| 2025-10-20 | 47.93 | 48.00 | 47.91 | 47.97 | +0.188% | 35,180 | -7.546% |
| 2025-10-17 | 47.90 | 47.93 | 47.82 | 47.88 | -0.042% | 47,045 | -7.373% |
| 2025-10-16 | 47.84 | 47.96 | 47.74 | 47.90 | +0.230% | 113,715 | -7.411% |
| 2025-10-15 | 47.82 | 47.92 | 47.76 | 47.79 | +0.084% | 242,584 | -7.198% |
| 2025-10-14 | 47.66 | 47.80 | 47.60 | 47.75 | +0.189% | 35,928 | -7.120% |
| 2025-10-13 | 47.65 | 47.72 | 47.52 | 47.66 | +0.210% | 51,477 | -6.945% |
| 2025-10-10 | 47.58 | 47.65 | 47.53 | 47.56 | +0.190% | 55,209 | -6.749% |
| 2025-10-09 | 47.52 | 47.52 | 47.42 | 47.47 | -0.126% | 33,971 | -6.573% |
| 2025-10-08 | 47.66 | 47.66 | 47.53 | 47.53 | -0.084% | 46,823 | -6.691% |
| 2025-10-07 | 47.56 | 47.65 | 47.52 | 47.57 | +0.147% | 57,213 | -6.769% |
| 2025-10-06 | 47.52 | 47.57 | 47.50 | 47.50 | -0.210% | 37,779 | -6.632% |
| 2025-10-03 | 47.71 | 47.71 | 47.60 | 47.60 | -0.084% | 49,776 | -6.828% |
| 2025-10-02 | 47.65 | 47.69 | 47.59 | 47.64 | +0.123% | 69,620 | -6.906% |
| 2025-10-01 | 47.64 | 47.64 | 47.51 | 47.58 | -0.038% | 47,940 | -6.792% |
| 2025-09-30 | 47.70 | 47.78 | 47.60 | 47.60 | -0.168% | 89,452 | -6.828% |
| 2025-09-29 | 47.64 | 47.73 | 47.64 | 47.68 | +0.252% | 25,752 | -6.984% |
| 2025-09-26 | 47.59 | 47.64 | 47.54 | 47.56 | +0.042% | 27,456 | -6.749% |
| 2025-09-25 | 47.56 | 47.79 | 47.45 | 47.54 | -0.168% | 67,687 | -6.710% |
| 2025-09-24 | 47.71 | 47.71 | 47.60 | 47.62 | -0.293% | 60,003 | -6.867% |
| 2025-09-23 | 47.71 | 47.76 | 47.69 | 47.76 | +0.231% | 34,495 | -7.140% |
| 2025-09-22 | 47.73 | 47.73 | 47.63 | 47.65 | -0.189% | 35,807 | -6.925% |
| 2025-09-19 | 47.78 | 47.79 | 47.70 | 47.74 | -0.080% | 217,088 | -7.101% |
| 2025-09-18 | 47.75 | 47.82 | 47.67 | 47.78 | -0.113% | 36,288 | -7.175% |
| 2025-09-17 | 48.02 | 48.03 | 47.81 | 47.83 | -0.162% | 50,584 | -7.280% |
| 2025-09-16 | 47.90 | 47.97 | 47.89 | 47.91 | -0.073% | 51,209 | -7.431% |
| 2025-09-15 | 47.92 | 47.97 | 47.90 | 47.95 | +0.199% | 36,438 | -7.498% |
| 2025-09-12 | 47.83 | 47.87 | 47.74 | 47.85 | -0.042% | 188,974 | -7.315% |
| 2025-09-11 | 47.83 | 47.93 | 47.83 | 47.87 | +0.188% | 38,407 | -7.353% |
| 2025-09-10 | 47.73 | 47.83 | 47.68 | 47.78 | +0.273% | 62,940 | -7.179% |
| 2025-09-09 | 47.65 | 47.70 | 47.55 | 47.65 | -0.105% | 468,566 | -6.925% |
| 2025-09-08 | 47.66 | 47.73 | 47.64 | 47.70 | +0.337% | 72,768 | -7.023% |
| 2025-09-05 | 47.55 | 47.60 | 47.47 | 47.54 | +0.571% | 129,545 | -6.710% |
| 2025-09-04 | 47.21 | 47.30 | 47.13 | 47.27 | +0.446% | 47,709 | -6.177% |
| 2025-09-03 | 46.96 | 47.12 | 46.90 | 47.06 | +0.470% | 56,967 | -5.759% |
| 2025-09-02 | 46.78 | 46.86 | 46.76 | 46.84 | -0.594% | 43,289 | -5.316% |
| 2025-08-29 | 47.20 | 47.20 | 47.11 | 47.12 | -0.275% | 32,977 | -5.879% |
| 2025-08-28 | 47.22 | 47.30 | 47.19 | 47.25 | +0.191% | 40,986 | -6.138% |
| 2025-08-27 | 47.07 | 47.19 | 47.05 | 47.16 | +0.042% | 83,407 | -5.958% |
| 2025-08-26 | 47.15 | 47.17 | 47.06 | 47.14 | -0.039% | 64,800 | -5.919% |
| 2025-08-25 | 47.16 | 47.22 | 47.13 | 47.16 | -0.088% | 33,562 | -5.955% |
| 2025-08-22 | 47.05 | 47.25 | 47.02 | 47.20 | +0.597% | 28,080 | -6.038% |
| 2025-08-21 | 47.01 | 47.01 | 46.87 | 46.92 | -0.276% | 69,002 | -5.477% |
| 2025-08-20 | 47.08 | 47.10 | 47.01 | 47.05 | +0.028% | 45,595 | -5.739% |
| 2025-08-19 | 46.99 | 47.07 | 46.99 | 47.04 | +0.207% | 54,658 | -5.713% |
| 2025-08-18 | 47.03 | 47.03 | 46.90 | 46.94 | -0.128% | 59,742 | -5.518% |
| 2025-08-15 | 47.10 | 47.10 | 46.98 | 47.00 | -0.106% | 71,101 | -5.638% |
| 2025-08-14 | 47.12 | 47.13 | 47.02 | 47.05 | -0.276% | 70,864 | -5.739% |
| 2025-08-13 | 47.22 | 47.22 | 47.15 | 47.18 | +0.383% | 54,944 | -5.998% |
| 2025-08-12 | 46.93 | 47.01 | 46.90 | 47.00 | +0.043% | 65,826 | -5.638% |
| 2025-08-11 | 46.96 | 47.05 | 46.95 | 46.98 | +0.107% | 43,648 | -5.598% |
| 2025-08-08 | 47.02 | 47.02 | 46.92 | 46.93 | -0.234% | 34,858 | -5.498% |
| 2025-08-07 | 47.10 | 47.13 | 47.00 | 47.04 | -0.021% | 177,527 | -5.719% |
| 2025-08-06 | 47.00 | 47.10 | 46.91 | 47.05 | -0.064% | 109,632 | -5.739% |
| 2025-08-05 | 47.01 | 47.11 | 47.01 | 47.08 | +0.021% | 36,606 | -5.799% |
| 2025-08-04 | 47.13 | 47.14 | 46.99 | 47.07 | +0.132% | 52,654 | -5.779% |
| 2025-08-01 | 46.90 | 47.01 | 46.85 | 47.01 | +0.315% | 24,967 | -5.654% |
| 2025-07-31 | 46.93 | 46.98 | 46.85 | 46.86 | -0.021% | 22,119 | -5.356% |
| 2025-07-30 | 46.88 | 47.01 | 46.84 | 46.87 | -0.213% | 40,976 | -5.377% |
| 2025-07-29 | 46.87 | 46.98 | 46.84 | 46.97 | +0.449% | 23,805 | -5.578% |
| 2025-07-28 | 46.73 | 46.78 | 46.70 | 46.76 | -0.107% | 32,591 | -5.154% |
| 2025-07-25 | 46.71 | 46.83 | 46.67 | 46.81 | +0.236% | 24,172 | -5.255% |
| 2025-07-24 | 46.62 | 46.76 | 46.62 | 46.70 | -0.075% | 29,228 | -5.032% |
| 2025-07-23 | 46.79 | 46.79 | 46.66 | 46.73 | -0.139% | 52,257 | -5.103% |
| 2025-07-22 | 46.74 | 46.84 | 46.70 | 46.80 | +0.214% | 49,285 | -5.235% |
| 2025-07-21 | 46.70 | 46.79 | 46.67 | 46.70 | +0.337% | 34,856 | -5.032% |
| 2025-07-18 | 46.62 | 46.62 | 46.50 | 46.54 | +0.136% | 39,673 | -4.712% |
| 2025-07-17 | 46.47 | 46.53 | 46.42 | 46.48 | +0.114% | 60,810 | -4.583% |
| 2025-07-16 | 46.40 | 46.45 | 46.25 | 46.43 | +0.145% | 40,389 | -4.474% |
| 2025-07-15 | 46.54 | 46.54 | 46.32 | 46.36 | -0.301% | 29,388 | -4.336% |
| 2025-07-14 | 46.52 | 46.52 | 46.43 | 46.50 | +0.023% | 36,665 | -4.623% |
| 2025-07-11 | 46.59 | 46.59 | 46.46 | 46.49 | -0.516% | 30,422 | -4.601% |
| 2025-07-10 | 46.66 | 46.74 | 46.59 | 46.73 | +0.044% | 28,115 | -5.093% |
| 2025-07-09 | 46.59 | 46.71 | 46.56 | 46.71 | +0.516% | 30,849 | -5.052% |
| 2025-07-08 | 46.53 | 46.53 | 46.43 | 46.47 | -0.300% | 105,237 | -4.562% |
| 2025-07-07 | 46.75 | 46.75 | 46.54 | 46.61 | -0.342% | 37,588 | -4.849% |
| 2025-07-03 | 46.80 | 46.86 | 46.73 | 46.77 | -0.213% | 34,881 | -5.174% |
| 2025-07-02 | 46.77 | 46.89 | 46.75 | 46.87 | -0.064% | 48,563 | -5.377% |
| 2025-07-01 | 46.89 | 46.93 | 46.78 | 46.90 | -0.361% | 38,344 | -5.437% |
| 2025-06-30 | 46.99 | 47.17 | 46.94 | 47.07 | +0.470% | 77,775 | -5.779% |
| 2025-06-27 | 46.89 | 47.01 | 46.82 | 46.85 | -0.128% | 36,156 | -5.336% |
| 2025-06-26 | 46.82 | 46.91 | 46.76 | 46.91 | +0.299% | 29,848 | -5.457% |
| 2025-06-25 | 46.73 | 46.80 | 46.65 | 46.77 | -0.043% | 43,121 | -5.174% |
| 2025-06-24 | 46.55 | 46.83 | 46.55 | 46.79 | +0.386% | 108,467 | -5.215% |
| 2025-06-23 | 46.60 | 46.72 | 46.58 | 46.61 | +0.290% | 45,969 | -4.849% |
| 2025-06-20 | 46.44 | 46.53 | 46.34 | 46.48 | +0.140% | 29,663 | -4.572% |
| 2025-06-18 | 46.48 | 46.51 | 46.36 | 46.41 | +0.065% | 41,727 | -4.439% |
| 2025-06-17 | 46.35 | 46.41 | 46.25 | 46.38 | +0.281% | 46,845 | -4.377% |
| 2025-06-16 | 46.32 | 46.42 | 46.24 | 46.25 | -0.108% | 43,391 | -4.108% |
| 2025-06-13 | 46.44 | 46.44 | 46.23 | 46.30 | -0.516% | 37,512 | -4.212% |
| 2025-06-12 | 46.54 | 46.56 | 46.41 | 46.54 | +0.475% | 61,156 | -4.706% |
| 2025-06-11 | 46.27 | 46.38 | 46.22 | 46.32 | +0.303% | 67,246 | -4.253% |
| 2025-06-10 | 46.23 | 46.25 | 46.11 | 46.18 | +0.239% | 39,045 | -3.963% |
| 2025-06-09 | 46.05 | 46.15 | 45.98 | 46.07 | +0.196% | 29,980 | -3.733% |
| 2025-06-06 | 46.14 | 46.14 | 45.98 | 45.98 | -0.498% | 37,513 | -3.545% |
| 2025-06-05 | 46.37 | 46.37 | 46.21 | 46.21 | -0.237% | 42,450 | -4.025% |
| 2025-06-04 | 46.23 | 46.38 | 46.21 | 46.32 | +0.586% | 35,269 | -4.253% |
| 2025-06-03 | 46.07 | 46.13 | 46.00 | 46.05 | +0.087% | 31,988 | -3.692% |
| 2025-06-02 | 45.99 | 46.03 | 45.90 | 46.01 | -0.712% | 46,588 | -3.608% |
| 2025-05-30 | 46.22 | 46.34 | 46.20 | 46.34 | +0.303% | 32,457 | -4.294% |
| 2025-05-29 | 46.14 | 46.24 | 46.11 | 46.20 | +0.348% | 18,471 | -4.004% |
| 2025-05-28 | 46.11 | 46.11 | 45.97 | 46.04 | -0.325% | 44,586 | -3.671% |
| 2025-05-27 | 46.04 | 46.25 | 45.97 | 46.19 | +0.830% | 31,850 | -3.984% |
| 2025-05-23 | 45.86 | 45.86 | 45.77 | 45.81 | 0.000% | 53,566 | -3.187% |
| 2025-05-22 | 45.61 | 45.82 | 45.49 | 45.81 | +0.394% | 22,598 | -3.187% |
| 2025-05-21 | 45.83 | 45.91 | 45.59 | 45.63 | -0.761% | 46,253 | -2.805% |
| 2025-05-20 | 46.04 | 46.04 | 45.88 | 45.98 | -0.239% | 41,526 | -3.545% |
| 2025-05-19 | 45.75 | 46.11 | 45.75 | 46.09 | +0.065% | 19,493 | -3.775% |
| 2025-05-16 | 46.18 | 46.18 | 46.05 | 46.06 | +0.109% | 28,946 | -3.713% |
| 2025-05-15 | 45.86 | 46.02 | 45.79 | 46.01 | +0.502% | 25,161 | -3.608% |
| 2025-05-14 | 45.90 | 45.90 | 45.72 | 45.78 | -0.261% | 56,164 | -3.124% |
| 2025-05-13 | 45.93 | 45.94 | 45.84 | 45.90 | -0.065% | 56,881 | -3.377% |
| 2025-05-12 | 45.87 | 45.99 | 45.87 | 45.93 | -0.011% | 55,248 | -3.440% |
| 2025-05-09 | 45.99 | 46.05 | 45.93 | 45.94 | -0.076% | 34,443 | -3.451% |
| 2025-05-08 | 46.18 | 46.18 | 45.92 | 45.97 | -0.282% | 42,732 | -3.524% |
| 2025-05-07 | 46.08 | 46.15 | 46.05 | 46.10 | +0.152% | 58,532 | -3.796% |
| 2025-05-06 | 45.90 | 46.04 | 45.82 | 46.03 | +0.174% | 36,045 | -3.650% |
| 2025-05-05 | 45.98 | 45.98 | 45.83 | 45.95 | -0.239% | 36,966 | -3.482% |
| 2025-05-02 | 46.14 | 46.14 | 45.97 | 46.06 | -0.257% | 39,087 | -3.713% |
| 2025-05-01 | 46.46 | 46.46 | 46.11 | 46.18 | -0.893% | 63,978 | -3.960% |
| 2025-04-30 | 46.53 | 46.62 | 46.45 | 46.59 | -0.118% | 36,352 | -4.818% |
| 2025-04-29 | 46.50 | 46.66 | 46.50 | 46.65 | +0.236% | 50,354 | -4.930% |
| 2025-04-28 | 46.42 | 46.56 | 46.41 | 46.54 | +0.129% | 48,999 | -4.706% |
| 2025-04-25 | 46.32 | 46.48 | 46.31 | 46.48 | +0.497% | 58,723 | -4.583% |
| 2025-04-24 | 46.15 | 46.27 | 46.01 | 46.25 | +0.913% | 1,001,992 | -4.108% |
| 2025-04-23 | 46.32 | 46.32 | 45.77 | 45.83 | +0.376% | 46,948 | -3.233% |
| 2025-04-22 | 45.74 | 45.78 | 45.62 | 45.66 | +0.256% | 24,231 | -2.869% |
| 2025-04-21 | 45.87 | 45.87 | 45.50 | 45.54 | -0.907% | 40,605 | -2.620% |
| 2025-04-17 | 46.02 | 46.05 | 45.85 | 45.96 | -0.043% | 37,932 | -3.503% |
| 2025-04-16 | 45.83 | 45.98 | 45.77 | 45.98 | +0.371% | 37,853 | -3.545% |
| 2025-04-15 | 45.77 | 45.88 | 45.62 | 45.81 | +0.394% | 42,831 | -3.187% |
| 2025-04-14 | 45.76 | 45.76 | 45.47 | 45.63 | 0.000% | 33,548 | -2.805% |