KTN
Structured Products CorTS Aon Capital A, 8.205% Cert.
stockNYSEStructured Product
At CloseOct 2, 2026
25.64USD-0.004%(-0.00)2,365
KTN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.64 | 25.64 | 25.64 | 25.64 | -0.004% | 1,464 | 0.000% |
| 2026-10-01 | 25.64 | 25.64 | 25.64 | 25.64 | -0.112% | 1,226 | -0.004% |
| 2026-09-30 | 25.64 | 25.67 | 25.64 | 25.67 | +0.016% | 1,474 | -0.116% |
| 2026-09-29 | 25.66 | 25.67 | 25.66 | 25.67 | +0.179% | 644 | -0.100% |
| 2026-09-28 | 25.62 | 25.62 | 25.62 | 25.62 | +0.078% | 737 | +0.078% |
| 2026-09-25 | 25.60 | 25.66 | 25.50 | 25.60 | +0.117% | 3,917 | +0.157% |
| 2026-09-24 | 25.62 | 25.66 | 25.57 | 25.57 | -0.262% | 2,768 | +0.274% |
| 2026-09-23 | 25.64 | 25.64 | 25.64 | 25.64 | +0.000% | 114 | +0.011% |
| 2026-09-21 | 25.61 | 25.64 | 25.60 | 25.64 | +0.223% | 898 | +0.012% |
| 2026-09-18 | 25.60 | 25.61 | 25.58 | 25.58 | +0.117% | 3,687 | +0.235% |
| 2026-09-17 | 25.55 | 25.55 | 25.55 | 25.55 | 0.000% | 647 | +0.353% |
| 2026-09-16 | 25.53 | 25.55 | 25.53 | 25.55 | +0.196% | 630 | +0.353% |
| 2026-09-15 | 25.32 | 25.55 | 25.32 | 25.50 | -0.157% | 19,949 | +0.549% |
| 2026-09-14 | 25.46 | 25.55 | 25.46 | 25.54 | -0.117% | 3,874 | +0.392% |
| 2026-09-11 | 25.55 | 25.57 | 25.55 | 25.57 | +0.196% | 6,428 | +0.274% |
| 2026-09-10 | 25.48 | 25.57 | 25.48 | 25.52 | -0.078% | 5,120 | +0.471% |
| 2026-09-09 | 25.60 | 25.60 | 25.46 | 25.54 | +0.373% | 5,317 | +0.392% |
| 2026-09-08 | 25.46 | 25.50 | 25.45 | 25.45 | -0.090% | 8,183 | +0.767% |
| 2026-09-04 | 25.47 | 25.47 | 25.47 | 25.47 | -0.008% | 219 | +0.676% |
| 2026-09-03 | 25.47 | 25.47 | 25.46 | 25.47 | +0.039% | 2,496 | +0.668% |
| 2026-09-02 | 25.52 | 25.59 | 25.46 | 25.46 | -0.352% | 5,203 | +0.707% |
| 2026-09-01 | 25.55 | 25.55 | 25.55 | 25.55 | +0.235% | 1,359 | +0.353% |
| 2026-08-31 | 25.48 | 25.55 | 25.48 | 25.49 | +0.078% | 1,270 | +0.589% |
| 2026-08-28 | 25.49 | 25.49 | 25.47 | 25.47 | -0.274% | 871 | +0.667% |
| 2026-08-27 | 25.47 | 25.54 | 25.47 | 25.54 | +0.216% | 869 | +0.392% |
| 2026-08-26 | 25.44 | 25.52 | 25.44 | 25.48 | -0.059% | 1,001 | +0.609% |
| 2026-08-25 | 25.52 | 25.52 | 25.50 | 25.50 | +0.236% | 490 | +0.549% |
| 2026-08-24 | 25.50 | 25.54 | 25.44 | 25.44 | -0.196% | 2,663 | +0.787% |
| 2026-08-21 | 25.49 | 25.49 | 25.49 | 25.49 | -0.144% | 882 | +0.589% |
| 2026-08-20 | 25.51 | 25.54 | 25.51 | 25.53 | +0.380% | 5,233 | +0.444% |
| 2026-08-19 | 25.43 | 25.43 | 25.43 | 25.43 | -0.086% | 499 | +0.826% |
| 2026-08-18 | 25.50 | 25.50 | 25.42 | 25.45 | +0.283% | 3,174 | +0.739% |
| 2026-08-17 | 25.36 | 25.38 | 25.36 | 25.38 | +0.237% | 501 | +1.024% |
| 2026-08-14 | 25.51 | 25.51 | 25.32 | 25.32 | -0.472% | 7,086 | +1.264% |
| 2026-08-13 | 25.44 | 25.44 | 25.44 | 25.44 | -0.086% | 593 | +0.787% |
| 2026-08-12 | 25.44 | 25.46 | 25.44 | 25.46 | +0.402% | 847 | +0.699% |
| 2026-08-11 | 25.42 | 25.45 | 25.35 | 25.36 | -0.236% | 4,460 | +1.104% |
| 2026-08-10 | 25.42 | 25.42 | 25.42 | 25.42 | +0.020% | 240 | +0.866% |
| 2026-08-07 | 25.52 | 25.52 | 25.41 | 25.41 | -0.333% | 2,394 | +0.886% |
| 2026-08-06 | 25.49 | 25.55 | 25.45 | 25.50 | +0.433% | 3,945 | +0.549% |
| 2026-08-04 | 25.40 | 25.40 | 25.32 | 25.39 | -0.079% | 4,903 | +0.985% |
| 2026-08-03 | 25.40 | 25.45 | 25.40 | 25.41 | -0.079% | 1,187 | +0.906% |
| 2026-07-31 | 25.43 | 25.43 | 25.43 | 25.43 | 0.000% | 638 | +0.826% |
| 2026-07-30 | 25.41 | 25.43 | 25.41 | 25.43 | +0.081% | 952 | +0.826% |
| 2026-07-29 | 25.33 | 25.41 | 25.33 | 25.41 | +0.116% | 4,000 | +0.908% |
| 2026-07-28 | 25.37 | 25.39 | 25.37 | 25.38 | -0.097% | 1,596 | +1.025% |
| 2026-07-27 | 25.36 | 25.42 | 25.36 | 25.40 | +0.168% | 919 | +0.927% |
| 2026-07-24 | 25.36 | 25.36 | 25.36 | 25.36 | -0.214% | 202 | +1.097% |
| 2026-07-23 | 25.35 | 25.42 | 25.35 | 25.42 | +0.261% | 1,043 | +0.881% |
| 2026-07-22 | 25.35 | 25.35 | 25.35 | 25.35 | +0.040% | 616 | +1.144% |
| 2026-07-21 | 25.32 | 25.34 | 25.32 | 25.34 | -0.158% | 4,001 | +1.185% |
| 2026-07-20 | 25.34 | 25.44 | 25.34 | 25.38 | +0.020% | 896 | +1.025% |
| 2026-07-17 | 25.33 | 25.43 | 25.33 | 25.38 | -0.217% | 1,534 | +1.045% |
| 2026-07-16 | 25.28 | 25.43 | 25.23 | 25.43 | +0.396% | 1,451 | +0.825% |
| 2026-07-15 | 25.30 | 25.33 | 25.30 | 25.33 | +0.109% | 2,743 | +1.224% |
| 2026-07-14 | 25.44 | 25.44 | 25.28 | 25.30 | -0.227% | 3,868 | +1.335% |
| 2026-07-13 | 25.35 | 25.36 | 25.33 | 25.36 | +0.321% | 3,107 | +1.104% |
| 2026-07-10 | 25.39 | 25.39 | 25.20 | 25.28 | -0.555% | 8,127 | +1.429% |
| 2026-07-09 | 25.41 | 25.42 | 25.40 | 25.42 | +0.079% | 1,725 | +0.866% |
| 2026-07-08 | 25.40 | 25.40 | 25.40 | 25.40 | +0.316% | 105 | +0.945% |
| 2026-07-07 | 25.40 | 25.47 | 25.32 | 25.32 | -0.158% | 2,207 | +1.264% |
| 2026-07-06 | 25.32 | 25.40 | 25.32 | 25.36 | +0.079% | 1,399 | +1.104% |
| 2026-07-02 | 25.47 | 25.47 | 25.34 | 25.34 | -0.588% | 371 | +1.184% |
| 2026-07-01 | 25.54 | 25.54 | 25.31 | 25.49 | -0.430% | 1,371 | +0.589% |
| 2026-06-30 | 25.48 | 25.63 | 25.36 | 25.60 | -2.957% | 6,319 | +0.157% |
| 2026-06-29 | 26.34 | 26.40 | 26.34 | 26.38 | +0.400% | 2,659 | -2.805% |
| 2026-06-26 | 26.35 | 26.35 | 26.27 | 26.27 | -0.247% | 1,427 | -2.416% |
| 2026-06-25 | 26.34 | 26.34 | 26.34 | 26.34 | 0.000% | 103 | -2.657% |
| 2026-06-24 | 26.34 | 26.34 | 26.34 | 26.34 | +0.534% | 127 | -2.657% |
| 2026-06-23 | 26.36 | 26.36 | 26.20 | 26.20 | -0.194% | 792 | -2.137% |
| 2026-06-22 | 26.32 | 26.32 | 26.25 | 26.25 | +0.004% | 1,021 | -2.327% |
| 2026-06-18 | 26.20 | 26.29 | 26.20 | 26.25 | +0.076% | 1,422 | -2.323% |
| 2026-06-17 | 26.20 | 26.25 | 26.20 | 26.23 | -0.057% | 2,158 | -2.249% |
| 2026-06-16 | 26.19 | 26.29 | 26.19 | 26.25 | +0.287% | 2,779 | -2.305% |
| 2026-06-12 | 26.17 | 26.18 | 26.16 | 26.17 | -0.248% | 1,529 | -2.025% |
| 2026-06-11 | 26.23 | 26.30 | 26.17 | 26.23 | -0.033% | 808 | -2.268% |
| 2026-06-10 | 26.38 | 26.38 | 26.24 | 26.24 | -0.517% | 590 | -2.300% |
| 2026-06-09 | 26.38 | 26.38 | 26.26 | 26.38 | +0.438% | 812 | -2.805% |
| 2026-06-08 | 26.27 | 26.27 | 26.26 | 26.27 | 0.000% | 1,126 | -2.379% |
| 2026-06-05 | 26.27 | 26.27 | 26.27 | 26.27 | -0.095% | 314 | -2.379% |
| 2026-06-04 | 26.20 | 26.34 | 26.15 | 26.29 | 0.000% | 2,026 | -2.472% |
| 2026-06-03 | 26.29 | 26.29 | 26.29 | 26.29 | +0.375% | 124 | -2.472% |
| 2026-06-02 | 26.15 | 26.20 | 26.15 | 26.19 | +0.159% | 1,255 | -2.106% |
| 2026-06-01 | 26.15 | 26.15 | 26.15 | 26.15 | +0.384% | 308 | -1.950% |
| 2026-05-28 | 26.05 | 26.05 | 26.05 | 26.05 | -0.077% | 1,080 | -1.574% |
| 2026-05-27 | 26.08 | 26.11 | 26.07 | 26.07 | -0.306% | 1,351 | -1.649% |
| 2026-05-26 | 26.15 | 26.15 | 26.15 | 26.15 | 0.000% | 485 | -1.950% |
| 2026-05-22 | 26.08 | 26.15 | 26.08 | 26.15 | +0.096% | 3,915 | -1.950% |
| 2026-05-21 | 26.04 | 26.13 | 26.04 | 26.13 | +0.096% | 1,806 | -1.856% |
| 2026-05-20 | 26.12 | 26.12 | 26.10 | 26.10 | -0.077% | 686 | -1.762% |
| 2026-05-19 | 26.07 | 26.12 | 26.07 | 26.12 | +0.230% | 1,141 | -1.837% |
| 2026-05-15 | 26.07 | 26.07 | 26.05 | 26.06 | -0.191% | 887 | -1.611% |
| 2026-05-14 | 26.01 | 26.12 | 26.01 | 26.11 | +0.058% | 2,819 | -1.800% |
| 2026-05-13 | 26.12 | 26.12 | 26.07 | 26.09 | -0.020% | 401 | -1.743% |
| 2026-05-12 | 26.01 | 26.10 | 26.01 | 26.10 | -0.077% | 883 | -1.762% |
| 2026-05-11 | 26.12 | 26.12 | 26.12 | 26.12 | +0.038% | 331 | -1.837% |
| 2026-05-08 | 26.11 | 26.11 | 26.04 | 26.11 | 0.000% | 1,549 | -1.800% |
| 2026-05-07 | 26.04 | 26.11 | 26.04 | 26.11 | -0.038% | 420 | -1.800% |
| 2026-05-06 | 25.98 | 26.12 | 25.98 | 26.12 | +0.038% | 1,089 | -1.837% |
| 2026-05-05 | 26.05 | 26.12 | 25.96 | 26.11 | +0.562% | 3,405 | -1.800% |
| 2026-05-04 | 25.97 | 25.99 | 25.96 | 25.96 | -0.520% | 869 | -1.248% |
| 2026-05-01 | 26.07 | 26.12 | 26.07 | 26.10 | +0.385% | 507 | -1.762% |
| 2026-04-30 | 26.06 | 26.06 | 26.00 | 26.00 | -0.230% | 420 | -1.384% |
| 2026-04-28 | 26.06 | 26.06 | 26.06 | 26.06 | -0.153% | 150 | -1.611% |
| 2026-04-27 | 25.91 | 26.10 | 25.91 | 26.10 | +0.077% | 901 | -1.762% |
| 2026-04-24 | 25.95 | 26.08 | 25.95 | 26.08 | 0.000% | 1,304 | -1.687% |
| 2026-04-23 | 26.12 | 26.12 | 26.07 | 26.08 | +0.812% | 495 | -1.687% |
| 2026-04-22 | 25.84 | 25.87 | 25.84 | 25.87 | -0.995% | 767 | -0.889% |
| 2026-04-20 | 26.13 | 26.13 | 26.13 | 26.13 | +0.368% | 816 | -1.875% |
| 2026-04-17 | 26.03 | 26.03 | 26.03 | 26.03 | +0.228% | 299 | -1.514% |
| 2026-04-16 | 25.83 | 26.04 | 25.83 | 25.98 | -0.249% | 2,780 | -1.289% |
| 2026-04-15 | 25.86 | 26.04 | 25.75 | 26.04 | +0.346% | 5,892 | -1.535% |
| 2026-04-14 | 25.87 | 25.95 | 25.85 | 25.95 | +0.192% | 831 | -1.194% |
| 2026-04-13 | 25.87 | 25.94 | 25.85 | 25.90 | +0.118% | 7,454 | -1.005% |
| 2026-04-10 | 25.88 | 25.88 | 25.87 | 25.87 | -0.114% | 1,704 | -0.889% |
| 2026-04-09 | 26.00 | 26.11 | 25.85 | 25.90 | -0.310% | 1,067 | -1.001% |
| 2026-04-08 | 25.82 | 25.98 | 25.82 | 25.98 | +0.237% | 451 | -1.308% |
| 2026-04-07 | 25.90 | 25.92 | 25.90 | 25.92 | -0.005% | 809 | -1.075% |
| 2026-04-06 | 25.99 | 26.00 | 25.91 | 25.92 | +0.232% | 1,230 | -1.080% |
| 2026-04-02 | 25.99 | 25.99 | 25.83 | 25.86 | -0.920% | 1,239 | -0.850% |
| 2026-03-31 | 26.10 | 26.10 | 26.10 | 26.10 | +0.172% | 510 | -1.762% |
| 2026-03-30 | 26.06 | 26.06 | 26.06 | 26.06 | -0.287% | 278 | -1.594% |
| 2026-03-27 | 25.73 | 26.17 | 25.73 | 26.13 | +0.968% | 3,620 | -1.876% |
| 2026-03-26 | 25.87 | 25.89 | 25.72 | 25.88 | +0.583% | 3,373 | -0.927% |
| 2026-03-25 | 25.71 | 25.73 | 25.71 | 25.73 | -0.271% | 484 | -0.350% |
| 2026-03-24 | 25.72 | 25.89 | 25.60 | 25.80 | +0.193% | 3,276 | -0.620% |
| 2026-03-23 | 25.74 | 25.84 | 25.74 | 25.75 | -0.679% | 792 | -0.428% |
| 2026-03-20 | 25.73 | 25.93 | 25.73 | 25.93 | +0.179% | 1,193 | -1.104% |
| 2026-03-19 | 25.88 | 25.88 | 25.87 | 25.88 | -0.039% | 1,164 | -0.927% |
| 2026-03-18 | 25.74 | 25.90 | 25.74 | 25.89 | +0.348% | 4,560 | -0.965% |
| 2026-03-17 | 25.82 | 25.88 | 25.77 | 25.80 | -0.539% | 4,471 | -0.620% |
| 2026-03-16 | 25.76 | 26.00 | 25.76 | 25.94 | +0.387% | 11,818 | -1.156% |
| 2026-03-13 | 25.95 | 25.95 | 25.84 | 25.84 | -0.116% | 3,620 | -0.774% |
| 2026-03-12 | 25.75 | 25.95 | 25.75 | 25.87 | -0.347% | 6,844 | -0.888% |
| 2026-03-11 | 25.78 | 25.96 | 25.77 | 25.96 | 0.000% | 1,101 | -1.232% |
| 2026-03-10 | 25.87 | 25.96 | 25.80 | 25.96 | +0.620% | 1,674 | -1.232% |
| 2026-03-09 | 25.80 | 25.80 | 25.73 | 25.80 | 0.000% | 2,989 | -0.620% |
| 2026-03-06 | 25.81 | 25.83 | 25.80 | 25.80 | -0.102% | 1,805 | -0.620% |
| 2026-03-05 | 25.83 | 25.87 | 25.83 | 25.83 | +0.102% | 2,809 | -0.721% |
| 2026-03-04 | 25.78 | 25.80 | 25.78 | 25.80 | 0.000% | 1,157 | -0.620% |
| 2026-03-03 | 25.80 | 25.80 | 25.80 | 25.80 | 0.000% | 1,374 | -0.620% |
| 2026-03-02 | 25.73 | 25.86 | 25.73 | 25.80 | +0.272% | 2,881 | -0.620% |
| 2026-02-27 | 25.80 | 25.80 | 25.72 | 25.73 | -0.534% | 1,409 | -0.349% |
| 2026-02-26 | 25.81 | 25.87 | 25.81 | 25.87 | -0.162% | 726 | -0.881% |
| 2026-02-25 | 25.80 | 25.91 | 25.80 | 25.91 | +0.426% | 1,293 | -1.042% |
| 2026-02-24 | 25.89 | 25.97 | 25.77 | 25.80 | -0.077% | 12,277 | -0.620% |
| 2026-02-23 | 25.77 | 25.88 | 25.76 | 25.82 | +0.155% | 6,238 | -0.697% |
| 2026-02-20 | 25.75 | 25.84 | 25.75 | 25.78 | -0.039% | 3,107 | -0.543% |
| 2026-02-19 | 25.79 | 25.79 | 25.79 | 25.79 | -0.161% | 706 | -0.581% |
| 2026-02-18 | 25.86 | 25.86 | 25.83 | 25.83 | +0.355% | 1,187 | -0.742% |
| 2026-02-17 | 25.78 | 25.88 | 25.74 | 25.74 | +0.156% | 3,315 | -0.389% |
| 2026-02-13 | 25.79 | 25.79 | 25.70 | 25.70 | -0.310% | 21,097 | -0.233% |
| 2026-02-12 | 25.79 | 25.89 | 25.78 | 25.78 | -0.479% | 2,256 | -0.543% |
| 2026-02-11 | 25.83 | 25.90 | 25.83 | 25.90 | +0.559% | 801 | -1.019% |
| 2026-02-10 | 25.83 | 25.84 | 25.76 | 25.76 | -0.541% | 8,782 | -0.465% |
| 2026-02-09 | 25.85 | 25.93 | 25.80 | 25.90 | 0.000% | 12,427 | -1.003% |
| 2026-02-06 | 25.98 | 26.25 | 25.82 | 25.90 | -0.385% | 4,296 | -1.003% |
| 2026-02-05 | 26.05 | 26.09 | 25.78 | 26.00 | +0.077% | 4,868 | -1.384% |
| 2026-02-04 | 25.96 | 26.59 | 25.75 | 25.98 | +0.284% | 14,763 | -1.308% |
| 2026-02-03 | 25.68 | 25.91 | 25.68 | 25.91 | +0.608% | 1,238 | -1.028% |
| 2026-02-02 | 25.74 | 25.77 | 25.70 | 25.75 | +0.390% | 4,207 | -0.426% |
| 2026-01-29 | 25.64 | 25.65 | 25.63 | 25.65 | -0.117% | 1,694 | -0.038% |
| 2026-01-28 | 25.72 | 25.72 | 25.68 | 25.68 | 0.000% | 1,089 | -0.155% |
| 2026-01-27 | 25.71 | 25.71 | 25.61 | 25.68 | -0.039% | 3,875 | -0.155% |
| 2026-01-26 | 25.62 | 25.73 | 25.61 | 25.69 | +0.273% | 7,270 | -0.194% |
| 2026-01-23 | 25.62 | 25.62 | 25.59 | 25.62 | -0.428% | 6,516 | +0.078% |
| 2026-01-22 | 25.73 | 25.73 | 25.59 | 25.73 | +0.234% | 5,000 | -0.349% |
| 2026-01-21 | 25.70 | 25.75 | 25.65 | 25.67 | -0.000% | 2,170 | -0.116% |
| 2026-01-20 | 25.56 | 25.79 | 25.56 | 25.67 | +0.431% | 3,614 | -0.117% |
| 2026-01-16 | 25.55 | 25.56 | 25.55 | 25.56 | +0.039% | 1,385 | +0.313% |
| 2026-01-15 | 25.67 | 25.67 | 25.55 | 25.55 | -0.078% | 589 | +0.353% |
| 2026-01-14 | 25.57 | 25.71 | 25.54 | 25.57 | -0.273% | 5,821 | +0.274% |
| 2026-01-13 | 25.60 | 25.69 | 25.60 | 25.64 | +0.274% | 1,664 | +0.000% |
| 2026-01-12 | 25.63 | 25.63 | 25.53 | 25.57 | +0.196% | 1,809 | +0.274% |
| 2026-01-09 | 25.72 | 25.75 | 25.51 | 25.52 | -0.351% | 7,430 | +0.471% |
| 2026-01-08 | 25.62 | 25.74 | 25.61 | 25.61 | -0.039% | 2,999 | +0.118% |
| 2026-01-07 | 25.72 | 25.72 | 25.62 | 25.62 | -0.851% | 1,666 | +0.078% |
| 2026-01-06 | 25.62 | 25.84 | 25.62 | 25.84 | +0.780% | 1,126 | -0.774% |
| 2026-01-05 | 25.69 | 25.69 | 25.64 | 25.64 | 0.000% | 3,230 | +0.000% |
| 2026-01-02 | 25.50 | 25.68 | 25.50 | 25.64 | +0.510% | 4,020 | +0.000% |
| 2025-12-31 | 25.70 | 25.72 | 25.51 | 25.51 | -4.564% | 7,007 | +0.510% |
| 2025-12-30 | 26.70 | 26.73 | 26.55 | 26.73 | +0.376% | 4,337 | -4.077% |
| 2025-12-29 | 26.62 | 26.66 | 26.53 | 26.63 | +0.377% | 2,042 | -3.717% |
| 2025-12-26 | 26.52 | 26.55 | 26.51 | 26.53 | -0.637% | 2,500 | -3.354% |
| 2025-12-24 | 26.75 | 26.75 | 26.64 | 26.70 | +0.301% | 960 | -3.970% |
| 2025-12-23 | 26.74 | 26.74 | 26.62 | 26.62 | +0.567% | 763 | -3.681% |
| 2025-12-22 | 26.51 | 26.54 | 26.47 | 26.47 | -0.113% | 2,593 | -3.135% |
| 2025-12-19 | 26.53 | 26.65 | 26.50 | 26.50 | 0.000% | 1,443 | -3.245% |
| 2025-12-18 | 26.52 | 26.52 | 26.45 | 26.50 | -0.693% | 2,498 | -3.245% |
| 2025-12-17 | 26.60 | 26.89 | 26.60 | 26.68 | +0.079% | 1,883 | -3.916% |
| 2025-12-16 | 26.54 | 26.66 | 26.53 | 26.66 | +0.240% | 2,584 | -3.840% |
| 2025-12-15 | 26.59 | 26.68 | 26.54 | 26.60 | -0.449% | 1,340 | -3.609% |
| 2025-12-12 | 26.72 | 26.72 | 26.72 | 26.72 | +0.203% | 110 | -4.042% |
| 2025-12-11 | 26.54 | 26.73 | 26.54 | 26.67 | +0.551% | 1,814 | -3.847% |
| 2025-12-09 | 26.55 | 26.55 | 26.50 | 26.52 | -0.113% | 893 | -3.318% |
| 2025-12-08 | 26.70 | 26.70 | 26.55 | 26.55 | -0.188% | 215 | -3.427% |
| 2025-12-05 | 26.61 | 26.61 | 26.60 | 26.60 | +0.339% | 1,015 | -3.609% |
| 2025-12-04 | 26.60 | 26.60 | 26.50 | 26.51 | -0.331% | 1,249 | -3.281% |
| 2025-12-03 | 26.60 | 26.60 | 26.50 | 26.60 | +0.294% | 558 | -3.601% |
| 2025-12-02 | 26.60 | 26.68 | 26.52 | 26.52 | -0.860% | 1,292 | -3.318% |
| 2025-11-26 | 26.55 | 26.75 | 26.55 | 26.75 | +0.861% | 1,221 | -4.149% |
| 2025-11-25 | 26.52 | 26.52 | 26.52 | 26.52 | -1.370% | 591 | -3.324% |
| 2025-11-24 | 26.75 | 26.89 | 26.75 | 26.89 | +0.712% | 1,326 | -4.648% |
| 2025-11-20 | 26.70 | 26.70 | 26.70 | 26.70 | +0.188% | 318 | -3.970% |
| 2025-11-19 | 26.65 | 26.65 | 26.65 | 26.65 | +0.244% | 473 | -3.789% |
| 2025-11-18 | 26.51 | 26.59 | 26.51 | 26.59 | +0.389% | 310 | -3.554% |
| 2025-11-17 | 26.56 | 26.56 | 26.48 | 26.48 | -1.187% | 453 | -3.179% |
| 2025-11-14 | 26.66 | 26.89 | 26.66 | 26.80 | +0.771% | 2,385 | -4.328% |
| 2025-11-13 | 26.66 | 26.68 | 26.45 | 26.59 | +0.321% | 1,705 | -3.591% |
| 2025-11-12 | 26.58 | 26.69 | 26.51 | 26.51 | -0.712% | 2,630 | -3.281% |
| 2025-11-11 | 26.51 | 26.70 | 26.51 | 26.70 | +0.717% | 393 | -3.970% |
| 2025-11-10 | 26.51 | 26.51 | 26.51 | 26.51 | +0.371% | 144 | -3.281% |
| 2025-11-07 | 26.48 | 26.48 | 26.41 | 26.41 | -0.632% | 678 | -2.923% |
| 2025-11-06 | 26.52 | 26.58 | 26.41 | 26.58 | +0.188% | 750 | -3.536% |
| 2025-11-05 | 26.78 | 26.78 | 26.53 | 26.53 | -0.187% | 260 | -3.354% |
| 2025-11-04 | 26.56 | 26.79 | 26.55 | 26.58 | -0.784% | 1,949 | -3.535% |
| 2025-11-03 | 26.59 | 26.79 | 26.52 | 26.79 | +0.638% | 9,171 | -4.292% |
| 2025-10-31 | 26.62 | 26.62 | 26.62 | 26.62 | +0.434% | 235 | -3.681% |
| 2025-10-30 | 26.36 | 26.50 | 26.36 | 26.50 | +0.113% | 429 | -3.263% |
| 2025-10-29 | 26.43 | 26.48 | 26.40 | 26.48 | -0.285% | 1,325 | -3.154% |
| 2025-10-28 | 26.55 | 26.55 | 26.55 | 26.55 | -0.335% | 2,428 | -3.430% |
| 2025-10-27 | 26.65 | 26.65 | 26.63 | 26.64 | +1.216% | 958 | -3.753% |
| 2025-10-24 | 26.52 | 26.52 | 26.32 | 26.32 | -1.053% | 793 | -2.583% |
| 2025-10-22 | 26.31 | 26.63 | 26.31 | 26.60 | +0.834% | 2,529 | -3.609% |
| 2025-10-21 | 26.39 | 26.39 | 26.38 | 26.38 | +0.116% | 498 | -2.805% |
| 2025-10-20 | 26.35 | 26.43 | 26.34 | 26.35 | -0.059% | 1,010 | -2.692% |
| 2025-10-17 | 26.40 | 26.40 | 26.36 | 26.36 | -0.133% | 496 | -2.749% |
| 2025-10-16 | 26.40 | 26.40 | 26.30 | 26.40 | +0.094% | 2,646 | -2.878% |
| 2025-10-15 | 26.33 | 26.38 | 26.33 | 26.38 | +0.745% | 303 | -2.787% |
| 2025-10-14 | 26.21 | 26.21 | 26.18 | 26.18 | -0.627% | 470 | -2.063% |
| 2025-10-13 | 26.24 | 26.37 | 26.24 | 26.35 | +0.020% | 1,516 | -2.677% |
| 2025-10-09 | 26.20 | 26.34 | 26.20 | 26.34 | +0.578% | 1,218 | -2.657% |
| 2025-10-08 | 26.19 | 26.27 | 26.19 | 26.19 | -0.005% | 1,627 | -2.095% |
| 2025-10-07 | 26.24 | 26.31 | 26.19 | 26.19 | -0.172% | 1,454 | -2.100% |
| 2025-10-06 | 26.33 | 26.33 | 26.23 | 26.23 | -0.361% | 352 | -2.268% |
| 2025-10-02 | 26.25 | 26.33 | 26.16 | 26.33 | +0.305% | 1,295 | -2.620% |
| 2025-10-01 | 26.25 | 26.25 | 26.25 | 26.25 | +0.432% | 404 | -2.323% |
| 2025-09-30 | 26.24 | 26.25 | 26.14 | 26.14 | -0.393% | 3,547 | -1.901% |
| 2025-09-29 | 26.20 | 26.24 | 26.15 | 26.24 | +0.344% | 2,137 | -2.286% |
| 2025-09-26 | 26.12 | 26.19 | 26.12 | 26.15 | +0.115% | 1,913 | -1.950% |
| 2025-09-25 | 26.10 | 26.14 | 26.10 | 26.12 | -0.074% | 908 | -1.837% |
| 2025-09-24 | 26.09 | 26.14 | 26.09 | 26.14 | -0.002% | 382 | -1.910% |
| 2025-09-23 | 26.14 | 26.14 | 26.10 | 26.14 | +0.030% | 2,214 | -1.912% |
| 2025-09-22 | 26.18 | 26.18 | 26.13 | 26.13 | +0.104% | 1,588 | -1.883% |
| 2025-09-19 | 26.10 | 26.20 | 26.05 | 26.11 | +0.019% | 1,804 | -1.781% |
| 2025-09-18 | 26.21 | 26.21 | 26.09 | 26.10 | -0.433% | 3,419 | -1.762% |
| 2025-09-17 | 26.20 | 26.21 | 26.20 | 26.21 | +0.007% | 1,454 | -2.187% |
| 2025-09-16 | 26.14 | 26.21 | 26.14 | 26.21 | +0.351% | 744 | -2.180% |
| 2025-09-15 | 26.12 | 26.24 | 26.12 | 26.12 | +0.346% | 1,390 | -1.837% |
| 2025-09-12 | 26.16 | 26.16 | 26.03 | 26.03 | -0.573% | 1,034 | -1.498% |
| 2025-09-11 | 26.18 | 26.18 | 26.18 | 26.18 | +0.287% | 975 | -2.062% |
| 2025-09-10 | 26.11 | 26.18 | 26.05 | 26.11 | +0.295% | 663 | -1.781% |
| 2025-09-09 | 26.04 | 26.13 | 26.01 | 26.03 | -0.049% | 2,829 | -1.491% |
| 2025-09-08 | 26.04 | 26.04 | 26.01 | 26.04 | +0.158% | 601 | -1.539% |
| 2025-09-05 | 26.07 | 26.07 | 25.93 | 26.00 | -0.154% | 8,065 | -1.384% |
| 2025-09-04 | 26.05 | 26.05 | 26.04 | 26.04 | 0.000% | 1,615 | -1.536% |
| 2025-09-03 | 26.02 | 26.09 | 26.02 | 26.04 | -0.192% | 1,152 | -1.536% |
| 2025-08-29 | 26.05 | 26.09 | 26.04 | 26.09 | +0.231% | 1,293 | -1.724% |
| 2025-08-28 | 26.03 | 26.06 | 26.03 | 26.03 | -0.111% | 1,747 | -1.498% |
| 2025-08-27 | 26.10 | 26.15 | 26.06 | 26.06 | -0.119% | 709 | -1.607% |
| 2025-08-26 | 26.09 | 26.09 | 26.09 | 26.09 | +0.346% | 520 | -1.724% |
| 2025-08-25 | 26.00 | 26.00 | 26.00 | 26.00 | -0.263% | 426 | -1.384% |
| 2025-08-22 | 26.07 | 26.07 | 26.07 | 26.07 | +0.042% | 657 | -1.643% |
| 2025-08-20 | 26.15 | 26.15 | 26.00 | 26.06 | -0.353% | 3,561 | -1.602% |
| 2025-08-19 | 26.06 | 26.15 | 26.06 | 26.15 | 0.000% | 1,974 | -1.950% |
| 2025-08-18 | 26.09 | 26.15 | 26.09 | 26.15 | +0.268% | 2,902 | -1.950% |
| 2025-08-15 | 26.10 | 26.10 | 26.08 | 26.08 | -0.038% | 457 | -1.687% |
| 2025-08-14 | 26.07 | 26.09 | 26.07 | 26.09 | -0.038% | 1,426 | -1.724% |
| 2025-08-13 | 26.10 | 26.10 | 26.10 | 26.10 | +0.153% | 688 | -1.762% |
| 2025-08-12 | 26.06 | 26.06 | 25.96 | 26.06 | -0.017% | 1,190 | -1.611% |
| 2025-08-11 | 26.09 | 26.20 | 26.05 | 26.06 | -0.136% | 1,864 | -1.628% |
| 2025-08-08 | 26.07 | 26.13 | 26.04 | 26.10 | +0.192% | 1,898 | -1.762% |
| 2025-08-07 | 26.08 | 26.09 | 25.95 | 26.05 | +0.192% | 3,843 | -1.574% |
| 2025-08-06 | 26.03 | 26.08 | 26.00 | 26.00 | -0.307% | 3,999 | -1.384% |
| 2025-08-05 | 26.05 | 26.08 | 26.04 | 26.08 | +0.438% | 2,518 | -1.687% |
| 2025-08-04 | 26.08 | 26.09 | 25.97 | 25.97 | -0.433% | 1,220 | -1.256% |
| 2025-08-01 | 26.00 | 26.08 | 26.00 | 26.08 | +0.266% | 3,782 | -1.684% |
| 2025-07-31 | 26.00 | 26.03 | 26.00 | 26.01 | -0.038% | 1,519 | -1.422% |
| 2025-07-30 | 26.05 | 26.05 | 26.02 | 26.02 | +0.077% | 1,345 | -1.460% |
| 2025-07-29 | 26.01 | 26.01 | 26.00 | 26.00 | -0.230% | 241 | -1.384% |
| 2025-07-28 | 26.06 | 26.06 | 26.06 | 26.06 | +0.038% | 321 | -1.611% |
| 2025-07-25 | 26.02 | 26.12 | 26.00 | 26.05 | -0.192% | 8,764 | -1.574% |
| 2025-07-24 | 26.04 | 26.10 | 25.60 | 26.10 | 0.000% | 12,145 | -1.762% |
| 2025-07-23 | 26.00 | 26.10 | 26.00 | 26.10 | +0.385% | 2,537 | -1.762% |
| 2025-07-22 | 26.08 | 26.09 | 26.00 | 26.00 | -0.345% | 700 | -1.384% |
| 2025-07-21 | 26.08 | 26.09 | 26.06 | 26.09 | +0.096% | 3,457 | -1.724% |
| 2025-07-18 | 26.09 | 26.09 | 26.07 | 26.07 | -0.134% | 231 | -1.630% |
| 2025-07-17 | 26.09 | 26.10 | 26.01 | 26.10 | +0.034% | 3,643 | -1.762% |
| 2025-07-16 | 26.09 | 26.09 | 26.00 | 26.09 | +0.157% | 3,304 | -1.728% |
| 2025-07-15 | 26.05 | 26.05 | 26.01 | 26.05 | +0.115% | 4,739 | -1.574% |
| 2025-07-14 | 26.02 | 26.08 | 26.02 | 26.02 | +0.026% | 1,025 | -1.460% |
| 2025-07-11 | 26.07 | 26.15 | 26.01 | 26.01 | -0.488% | 2,637 | -1.435% |
| 2025-07-10 | 26.15 | 26.15 | 26.07 | 26.14 | -0.271% | 2,089 | -1.915% |
| 2025-07-09 | 26.15 | 26.21 | 26.15 | 26.21 | +0.621% | 931 | -2.181% |
| 2025-07-08 | 26.03 | 26.05 | 26.00 | 26.05 | 0.000% | 1,494 | -1.574% |
| 2025-07-07 | 26.02 | 26.07 | 26.02 | 26.05 | -0.610% | 1,789 | -1.574% |
| 2025-07-03 | 26.02 | 26.21 | 26.02 | 26.21 | -0.076% | 547 | -2.174% |
| 2025-07-02 | 26.23 | 26.25 | 26.09 | 26.23 | +0.262% | 2,041 | -2.249% |
| 2025-07-01 | 26.20 | 26.20 | 26.02 | 26.16 | -0.071% | 1,614 | -1.993% |
| 2025-06-30 | 26.09 | 26.34 | 25.96 | 26.18 | -2.857% | 3,505 | -2.062% |
| 2025-06-27 | 26.96 | 26.96 | 26.95 | 26.95 | 0.000% | 866 | -4.860% |
| 2025-06-26 | 26.76 | 26.95 | 26.76 | 26.95 | +0.027% | 519 | -4.860% |
| 2025-06-25 | 26.94 | 26.94 | 26.94 | 26.94 | +0.382% | 646 | -4.834% |
| 2025-06-24 | 26.84 | 27.19 | 26.84 | 26.84 | -0.112% | 1,759 | -4.471% |
| 2025-06-23 | 27.00 | 27.00 | 26.87 | 26.87 | 0.000% | 496 | -4.577% |
| 2025-06-20 | 26.97 | 26.97 | 26.80 | 26.87 | +0.599% | 3,141 | -4.577% |
| 2025-06-18 | 26.80 | 27.20 | 26.61 | 26.71 | +0.037% | 10,244 | -4.006% |
| 2025-06-16 | 26.62 | 26.70 | 26.62 | 26.70 | +0.376% | 2,109 | -3.970% |
| 2025-06-13 | 26.55 | 26.63 | 26.55 | 26.60 | -0.337% | 1,115 | -3.609% |
| 2025-06-12 | 26.53 | 26.69 | 26.50 | 26.69 | +0.603% | 2,193 | -3.934% |
| 2025-06-11 | 26.53 | 26.53 | 26.53 | 26.53 | +0.114% | 559 | -3.355% |
| 2025-06-10 | 26.60 | 26.60 | 26.50 | 26.50 | -1.009% | 285 | -3.245% |
| 2025-06-09 | 26.69 | 26.77 | 26.69 | 26.77 | +0.174% | 380 | -4.221% |
| 2025-06-06 | 26.46 | 26.72 | 26.46 | 26.72 | +0.919% | 917 | -4.054% |
| 2025-06-05 | 26.48 | 26.48 | 26.48 | 26.48 | -1.194% | 130 | -3.172% |
| 2025-06-04 | 26.65 | 26.80 | 26.65 | 26.80 | +0.771% | 965 | -4.328% |
| 2025-06-03 | 26.46 | 26.59 | 26.46 | 26.59 | +0.739% | 625 | -3.591% |
| 2025-06-02 | 26.59 | 26.59 | 26.33 | 26.40 | -1.142% | 7,430 | -2.878% |
| 2025-05-30 | 26.79 | 26.80 | 26.70 | 26.70 | +0.357% | 1,117 | -3.988% |
| 2025-05-29 | 26.61 | 26.61 | 26.46 | 26.61 | -0.672% | 1,527 | -3.645% |
| 2025-05-28 | 26.79 | 26.79 | 26.79 | 26.79 | +1.094% | 1,215 | -4.292% |
| 2025-05-27 | 26.50 | 26.50 | 26.50 | 26.50 | 0.000% | 633 | -3.245% |
| 2025-05-23 | 26.50 | 26.50 | 26.50 | 26.50 | 0.000% | 613 | -3.245% |
| 2025-05-22 | 26.45 | 26.50 | 26.45 | 26.50 | -0.376% | 401 | -3.245% |
| 2025-05-21 | 26.42 | 26.60 | 26.39 | 26.60 | -0.188% | 1,041 | -3.609% |
| 2025-05-19 | 26.65 | 26.68 | 26.55 | 26.65 | +0.377% | 3,524 | -3.789% |
| 2025-05-16 | 26.68 | 26.70 | 26.55 | 26.55 | +0.399% | 2,360 | -3.427% |
| 2025-05-15 | 26.44 | 26.44 | 26.44 | 26.44 | +0.172% | 229 | -3.041% |
| 2025-05-14 | 26.49 | 26.54 | 26.34 | 26.40 | +0.110% | 1,513 | -2.875% |
| 2025-05-12 | 26.34 | 26.71 | 26.34 | 26.37 | +0.114% | 1,874 | -2.768% |
| 2025-05-09 | 26.34 | 26.34 | 26.34 | 26.34 | -0.341% | 214 | -2.657% |
| 2025-05-08 | 26.43 | 26.43 | 26.43 | 26.43 | -0.213% | 130 | -2.989% |
| 2025-05-07 | 26.60 | 26.63 | 26.49 | 26.49 | -0.688% | 4,797 | -3.195% |
| 2025-05-06 | 26.64 | 26.70 | 26.60 | 26.67 | -0.448% | 1,312 | -3.862% |
| 2025-05-05 | 26.79 | 26.79 | 26.79 | 26.79 | +0.337% | 494 | -4.292% |
| 2025-05-02 | 26.70 | 26.70 | 26.70 | 26.70 | -0.330% | 211 | -3.970% |
| 2025-05-01 | 26.64 | 26.79 | 26.64 | 26.79 | +0.144% | 2,514 | -4.287% |
| 2025-04-29 | 26.70 | 26.75 | 26.70 | 26.75 | +0.206% | 1,734 | -4.149% |
| 2025-04-28 | 26.80 | 26.80 | 26.70 | 26.70 | -0.317% | 1,953 | -3.952% |
| 2025-04-25 | 26.80 | 26.80 | 26.78 | 26.78 | +0.580% | 330 | -4.257% |
| 2025-04-24 | 26.64 | 26.84 | 26.55 | 26.63 | +0.285% | 3,613 | -3.702% |
| 2025-04-23 | 26.72 | 26.75 | 26.55 | 26.55 | -0.085% | 3,072 | -3.427% |
| 2025-04-22 | 26.75 | 26.75 | 26.57 | 26.57 | +0.123% | 1,227 | -3.510% |
| 2025-04-17 | 26.43 | 26.54 | 26.43 | 26.54 | +0.220% | 2,213 | -3.391% |
| 2025-04-16 | 26.49 | 26.51 | 26.48 | 26.48 | +0.577% | 616 | -3.178% |
| 2025-04-14 | 26.30 | 26.33 | 26.28 | 26.33 | +0.114% | 5,154 | -2.620% |
| 2025-04-11 | 25.92 | 26.30 | 25.92 | 26.30 | +0.844% | 6,318 | -2.509% |
| 2025-04-10 | 26.30 | 26.30 | 25.99 | 26.08 | -0.914% | 3,627 | -1.687% |
| 2025-04-09 | 26.00 | 26.43 | 26.00 | 26.32 | +0.269% | 7,279 | -2.585% |
| 2025-04-08 | 26.17 | 26.28 | 26.09 | 26.25 | +0.144% | 3,414 | -2.323% |
| 2025-04-07 | 26.31 | 26.31 | 25.84 | 26.21 | -1.030% | 2,183 | -2.183% |
| 2025-04-04 | 26.36 | 26.48 | 26.36 | 26.48 | +0.208% | 2,021 | -3.190% |
| 2025-04-03 | 26.54 | 26.54 | 26.36 | 26.43 | -0.264% | 3,280 | -2.989% |
| 2025-04-02 | 26.42 | 26.50 | 26.42 | 26.50 | +0.498% | 4,134 | -3.245% |
| 2025-04-01 | 26.48 | 26.49 | 26.37 | 26.37 | -0.194% | 1,156 | -2.763% |
| 2025-03-31 | 26.42 | 26.47 | 26.38 | 26.42 | +0.076% | 21,329 | -2.952% |
| 2025-03-28 | 26.40 | 26.40 | 26.40 | 26.40 | +0.151% | 395 | -2.878% |
| 2025-03-27 | 26.36 | 26.36 | 26.36 | 26.36 | -0.445% | 280 | -2.731% |
| 2025-03-26 | 26.29 | 26.48 | 26.29 | 26.48 | +0.068% | 864 | -3.164% |
| 2025-03-25 | 26.46 | 26.46 | 26.37 | 26.46 | +0.037% | 1,118 | -3.099% |
| 2025-03-24 | 26.45 | 26.45 | 26.45 | 26.45 | -0.339% | 518 | -3.062% |
| 2025-03-21 | 26.54 | 26.54 | 26.54 | 26.54 | +0.302% | 154 | -3.391% |
| 2025-03-20 | 26.38 | 26.46 | 26.36 | 26.46 | +0.302% | 12,007 | -3.099% |
| 2025-03-19 | 26.50 | 26.50 | 26.35 | 26.38 | -0.075% | 3,948 | -2.806% |
| 2025-03-18 | 26.30 | 26.40 | 26.30 | 26.40 | +0.190% | 3,343 | -2.878% |
| 2025-03-17 | 26.30 | 26.35 | 26.30 | 26.35 | -0.189% | 1,863 | -2.694% |
| 2025-03-14 | 26.40 | 26.40 | 26.29 | 26.40 | 0.000% | 18,421 | -2.878% |
| 2025-03-13 | 26.20 | 26.40 | 26.20 | 26.40 | 0.000% | 11,948 | -2.878% |
| 2025-03-12 | 26.40 | 26.40 | 26.27 | 26.40 | 0.000% | 11,312 | -2.878% |
| 2025-03-11 | 26.45 | 26.50 | 26.38 | 26.40 | 0.000% | 6,601 | -2.878% |