LKOR
Northern Trust Credit-Scored US Long Corporate Bond ETF
stockBATSETF
At CloseOct 15, 2026 11:52:56 AM EDT
38.87USD-0.334%(-0.13)1,224
LKOR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 38.87 | 39.04 | 38.83 | 39.00 | +1.481% | 3,345 | 0.000% |
| 2026-10-14 | 38.26 | 38.43 | 38.26 | 38.43 | +0.267% | 2,744 | +1.481% |
| 2026-10-13 | 38.35 | 38.35 | 38.32 | 38.32 | +0.083% | 637 | +1.752% |
| 2026-10-12 | 38.18 | 38.29 | 38.18 | 38.29 | +0.293% | 536 | +1.836% |
| 2026-10-09 | 38.10 | 38.18 | 38.05 | 38.18 | -0.156% | 7,019 | +2.134% |
| 2026-10-08 | 38.24 | 38.24 | 38.24 | 38.24 | +0.600% | 121 | +1.975% |
| 2026-10-07 | 37.61 | 38.02 | 37.61 | 38.01 | -0.161% | 1,095 | +2.587% |
| 2026-10-06 | 38.18 | 38.18 | 38.07 | 38.07 | +0.473% | 1,597 | +2.421% |
| 2026-10-05 | 37.90 | 37.90 | 37.89 | 37.89 | -0.305% | 924 | +2.906% |
| 2026-10-02 | 38.36 | 38.36 | 37.94 | 38.01 | -0.067% | 3,412 | +2.592% |
| 2026-10-01 | 37.75 | 38.04 | 37.75 | 38.04 | -0.292% | 1,653 | +2.524% |
| 2026-09-30 | 38.10 | 38.15 | 38.10 | 38.15 | -0.312% | 389 | +2.224% |
| 2026-09-29 | 38.46 | 38.46 | 38.17 | 38.27 | -0.401% | 3,607 | +1.905% |
| 2026-09-28 | 38.42 | 38.42 | 38.41 | 38.42 | -0.943% | 632 | +1.497% |
| 2026-09-25 | 38.79 | 38.79 | 38.79 | 38.79 | -0.125% | 395 | +0.540% |
| 2026-09-24 | 39.19 | 39.24 | 38.83 | 38.83 | -1.110% | 998 | +0.414% |
| 2026-09-23 | 39.44 | 39.45 | 39.23 | 39.27 | -1.525% | 1,065 | -0.701% |
| 2026-09-22 | 39.87 | 39.92 | 39.81 | 39.88 | +0.040% | 1,736 | -2.216% |
| 2026-09-21 | 39.83 | 39.86 | 39.83 | 39.86 | +0.472% | 1,041 | -2.176% |
| 2026-09-18 | 39.68 | 39.68 | 39.68 | 39.68 | -0.513% | 297 | -1.715% |
| 2026-09-17 | 39.80 | 39.88 | 39.80 | 39.88 | +1.013% | 663 | -2.219% |
| 2026-09-16 | 39.66 | 39.71 | 39.48 | 39.48 | +0.208% | 5,657 | -1.228% |
| 2026-09-15 | 39.34 | 39.40 | 39.34 | 39.40 | -0.182% | 758 | -1.022% |
| 2026-09-14 | 39.61 | 39.61 | 39.47 | 39.47 | +0.055% | 222 | -1.202% |
| 2026-09-11 | 39.56 | 39.56 | 39.45 | 39.45 | +0.049% | 659 | -1.148% |
| 2026-09-10 | 39.59 | 39.60 | 39.43 | 39.43 | -1.132% | 981 | -1.100% |
| 2026-09-09 | 39.88 | 39.88 | 39.88 | 39.88 | +0.036% | 331 | -2.220% |
| 2026-09-08 | 39.92 | 39.94 | 39.80 | 39.87 | -0.074% | 5,050 | -2.185% |
| 2026-09-04 | 39.94 | 39.94 | 39.90 | 39.90 | +0.132% | 500 | -2.257% |
| 2026-09-03 | 39.92 | 39.99 | 39.84 | 39.84 | +0.130% | 17,812 | -2.128% |
| 2026-09-02 | 39.80 | 39.80 | 39.74 | 39.79 | +0.153% | 1,064 | -2.000% |
| 2026-09-01 | 39.84 | 39.86 | 39.73 | 39.73 | -1.059% | 3,733 | -1.850% |
| 2026-08-31 | 40.05 | 40.16 | 40.05 | 40.16 | -0.328% | 758 | -2.890% |
| 2026-08-28 | 40.44 | 40.44 | 40.29 | 40.29 | -0.379% | 487 | -3.208% |
| 2026-08-27 | 40.46 | 40.51 | 40.43 | 40.44 | +0.023% | 102,526 | -3.575% |
| 2026-08-26 | 40.41 | 40.43 | 40.41 | 40.43 | -0.120% | 917 | -3.552% |
| 2026-08-25 | 40.35 | 40.48 | 40.33 | 40.48 | +0.904% | 2,586 | -3.668% |
| 2026-08-24 | 40.16 | 40.16 | 40.09 | 40.12 | +0.469% | 2,862 | -2.797% |
| 2026-08-21 | 39.89 | 39.93 | 39.89 | 39.93 | -0.175% | 1,088 | -2.342% |
| 2026-08-20 | 40.04 | 40.07 | 39.97 | 40.00 | -0.720% | 1,675 | -2.512% |
| 2026-08-19 | 40.30 | 40.30 | 40.14 | 40.29 | +1.253% | 8,950 | -3.214% |
| 2026-08-18 | 39.56 | 39.79 | 39.55 | 39.79 | +0.281% | 2,844 | -2.001% |
| 2026-08-17 | 39.88 | 39.88 | 39.68 | 39.68 | -0.760% | 1,996 | -1.726% |
| 2026-08-14 | 40.09 | 40.09 | 39.98 | 39.98 | -0.610% | 327 | -2.473% |
| 2026-08-13 | 40.30 | 40.30 | 40.23 | 40.23 | +0.520% | 2,181 | -3.067% |
| 2026-08-12 | 40.05 | 40.05 | 40.02 | 40.02 | +0.093% | 1,087 | -2.563% |
| 2026-08-11 | 40.05 | 40.05 | 39.98 | 39.98 | +0.095% | 525 | -2.472% |
| 2026-08-10 | 40.05 | 40.11 | 39.95 | 39.95 | -0.933% | 1,964 | -2.379% |
| 2026-08-07 | 40.28 | 40.32 | 40.26 | 40.32 | +0.203% | 1,089 | -3.290% |
| 2026-08-06 | 40.23 | 40.24 | 40.23 | 40.24 | -0.500% | 1,074 | -3.094% |
| 2026-08-05 | 40.49 | 40.49 | 40.44 | 40.44 | +0.068% | 1,273 | -3.578% |
| 2026-08-04 | 40.30 | 40.41 | 40.30 | 40.41 | +0.681% | 2,827 | -3.513% |
| 2026-08-03 | 40.07 | 40.14 | 40.03 | 40.14 | +0.141% | 1,496 | -2.856% |
| 2026-07-31 | 40.22 | 40.22 | 40.02 | 40.08 | -0.372% | 1,730 | -2.718% |
| 2026-07-30 | 40.24 | 40.24 | 40.23 | 40.23 | +0.258% | 581 | -3.080% |
| 2026-07-29 | 40.53 | 40.53 | 40.09 | 40.13 | -1.033% | 1,180 | -2.830% |
| 2026-07-28 | 40.40 | 40.56 | 40.40 | 40.55 | +0.395% | 1,339 | -3.834% |
| 2026-07-27 | 40.40 | 40.41 | 40.35 | 40.39 | +0.390% | 1,680 | -3.454% |
| 2026-07-24 | 40.32 | 40.34 | 40.23 | 40.23 | -0.019% | 1,781 | -3.078% |
| 2026-07-23 | 40.12 | 40.27 | 40.12 | 40.24 | -0.537% | 612 | -3.096% |
| 2026-07-22 | 40.51 | 40.51 | 40.46 | 40.46 | -0.225% | 987 | -3.616% |
| 2026-07-21 | 40.57 | 40.57 | 40.50 | 40.55 | -0.430% | 1,391 | -3.833% |
| 2026-07-20 | 40.78 | 40.78 | 40.70 | 40.72 | -0.694% | 2,338 | -4.247% |
| 2026-07-17 | 40.98 | 41.03 | 40.98 | 41.01 | +0.169% | 948 | -4.911% |
| 2026-07-16 | 40.88 | 40.94 | 40.88 | 40.94 | -0.045% | 1,600 | -4.751% |
| 2026-07-15 | 40.96 | 40.96 | 40.96 | 40.96 | +0.430% | 257 | -4.794% |
| 2026-07-14 | 40.73 | 40.78 | 40.73 | 40.78 | +0.181% | 1,288 | -4.385% |
| 2026-07-13 | 40.74 | 40.74 | 40.71 | 40.71 | -0.623% | 715 | -4.212% |
| 2026-07-10 | 40.95 | 40.97 | 40.95 | 40.97 | -0.280% | 327 | -4.808% |
| 2026-07-09 | 41.10 | 41.14 | 41.07 | 41.08 | +0.026% | 2,718 | -5.075% |
| 2026-07-08 | 41.11 | 41.11 | 41.00 | 41.07 | -0.169% | 2,154 | -5.050% |
| 2026-07-07 | 41.14 | 41.14 | 41.14 | 41.14 | -1.097% | 463 | -5.210% |
| 2026-07-06 | 41.56 | 41.59 | 41.55 | 41.59 | -0.232% | 3,427 | -6.250% |
| 2026-07-02 | 41.64 | 41.69 | 41.57 | 41.69 | +0.252% | 2,504 | -6.467% |
| 2026-07-01 | 41.58 | 41.64 | 41.55 | 41.59 | -0.831% | 3,198 | -6.232% |
| 2026-06-30 | 42.20 | 42.20 | 41.94 | 41.94 | -0.886% | 2,279 | -7.010% |
| 2026-06-29 | 42.26 | 42.31 | 42.26 | 42.31 | +0.237% | 1,824 | -7.834% |
| 2026-06-26 | 42.11 | 42.21 | 42.11 | 42.21 | -0.075% | 3,634 | -7.615% |
| 2026-06-25 | 42.36 | 42.38 | 42.19 | 42.24 | -0.028% | 1,382 | -7.684% |
| 2026-06-24 | 42.29 | 42.29 | 42.25 | 42.25 | +0.746% | 873 | -7.710% |
| 2026-06-23 | 41.92 | 42.00 | 41.90 | 41.94 | +0.156% | 3,049 | -7.021% |
| 2026-06-22 | 41.81 | 41.87 | 41.79 | 41.87 | -0.404% | 2,313 | -6.877% |
| 2026-06-18 | 42.09 | 42.09 | 42.04 | 42.04 | +0.263% | 546 | -7.253% |
| 2026-06-17 | 41.94 | 42.08 | 41.93 | 41.93 | -0.115% | 4,118 | -7.009% |
| 2026-06-16 | 41.96 | 42.02 | 41.96 | 41.98 | +0.200% | 1,057 | -7.116% |
| 2026-06-15 | 41.94 | 41.94 | 41.90 | 41.90 | -0.010% | 598 | -6.930% |
| 2026-06-12 | 41.90 | 41.93 | 41.83 | 41.90 | -0.087% | 3,748 | -6.940% |
| 2026-06-11 | 41.55 | 41.94 | 41.55 | 41.94 | +1.138% | 606 | -7.021% |
| 2026-06-10 | 41.47 | 41.47 | 41.47 | 41.47 | -0.294% | 618 | -5.963% |
| 2026-06-09 | 41.54 | 41.59 | 41.54 | 41.59 | +0.452% | 44,180 | -6.240% |
| 2026-06-08 | 41.51 | 41.51 | 41.40 | 41.40 | -0.332% | 556 | -5.816% |
| 2026-06-05 | 41.80 | 41.80 | 41.54 | 41.54 | -0.797% | 3,228 | -6.129% |
| 2026-06-04 | 41.82 | 41.89 | 41.82 | 41.88 | +0.372% | 2,147 | -6.877% |
| 2026-06-03 | 41.74 | 41.77 | 41.61 | 41.72 | -0.358% | 6,011 | -6.531% |
| 2026-06-02 | 41.98 | 42.01 | 41.87 | 41.87 | +0.094% | 1,659 | -6.866% |
| 2026-06-01 | 41.82 | 41.83 | 41.82 | 41.83 | -0.407% | 1,962 | -6.779% |
| 2026-05-29 | 42.13 | 42.19 | 42.00 | 42.00 | +0.027% | 1,227 | -7.158% |
| 2026-05-28 | 41.86 | 42.00 | 41.85 | 41.99 | +0.384% | 872 | -7.132% |
| 2026-05-27 | 41.84 | 41.85 | 41.79 | 41.83 | +0.245% | 2,468 | -6.775% |
| 2026-05-26 | 41.87 | 41.87 | 41.69 | 41.73 | +0.450% | 1,228 | -6.547% |
| 2026-05-22 | 41.50 | 41.54 | 41.49 | 41.54 | +0.444% | 2,049 | -6.126% |
| 2026-05-21 | 41.04 | 41.36 | 41.04 | 41.36 | +0.309% | 877 | -5.709% |
| 2026-05-20 | 41.19 | 41.23 | 41.15 | 41.23 | +1.111% | 1,027 | -5.417% |
| 2026-05-19 | 40.78 | 40.81 | 40.78 | 40.78 | -0.763% | 4,567 | -4.366% |
| 2026-05-18 | 41.26 | 41.33 | 41.09 | 41.09 | -0.067% | 11,219 | -5.096% |
| 2026-05-15 | 41.13 | 41.14 | 41.12 | 41.12 | -0.924% | 1,595 | -5.159% |
| 2026-05-14 | 41.70 | 41.70 | 41.50 | 41.50 | 0.000% | 15,700 | -6.036% |
| 2026-05-13 | 41.50 | 41.51 | 41.45 | 41.50 | +0.024% | 1,677 | -6.036% |
| 2026-05-12 | 41.48 | 41.53 | 41.48 | 41.49 | -0.529% | 1,588 | -6.013% |
| 2026-05-11 | 41.77 | 41.77 | 41.70 | 41.71 | -0.309% | 2,868 | -6.510% |
| 2026-05-08 | 41.87 | 41.87 | 41.79 | 41.84 | +0.575% | 1,262 | -6.798% |
| 2026-05-07 | 41.96 | 41.96 | 41.60 | 41.60 | -0.671% | 1,180 | -6.263% |
| 2026-05-06 | 41.84 | 41.90 | 41.84 | 41.88 | +0.706% | 5,258 | -6.892% |
| 2026-05-05 | 41.55 | 41.60 | 41.55 | 41.59 | +0.672% | 1,414 | -6.234% |
| 2026-05-04 | 41.24 | 41.42 | 41.24 | 41.31 | -0.562% | 1,289 | -5.604% |
| 2026-05-01 | 41.45 | 41.61 | 41.45 | 41.54 | +0.069% | 1,487 | -6.135% |
| 2026-04-30 | 41.56 | 41.64 | 41.52 | 41.52 | -0.011% | 646 | -6.070% |
| 2026-04-29 | 41.64 | 41.64 | 41.51 | 41.52 | -0.771% | 10,947 | -6.081% |
| 2026-04-28 | 41.76 | 41.85 | 41.76 | 41.84 | +0.076% | 822 | -6.805% |
| 2026-04-27 | 41.95 | 41.95 | 41.81 | 41.81 | -0.494% | 1,720 | -6.734% |
| 2026-04-24 | 42.05 | 42.05 | 41.99 | 42.02 | -0.011% | 1,281 | -7.195% |
| 2026-04-23 | 42.21 | 42.21 | 42.02 | 42.02 | -0.339% | 559 | -7.205% |
| 2026-04-22 | 42.32 | 42.32 | 42.17 | 42.17 | +0.443% | 731 | -7.520% |
| 2026-04-21 | 42.17 | 42.17 | 41.98 | 41.98 | -0.545% | 8,549 | -7.110% |
| 2026-04-20 | 42.24 | 42.24 | 42.19 | 42.21 | -0.033% | 2,046 | -7.616% |
| 2026-04-17 | 42.31 | 42.35 | 42.21 | 42.22 | +0.710% | 6,166 | -7.647% |
| 2026-04-16 | 42.17 | 42.17 | 41.93 | 41.93 | -0.686% | 940 | -6.991% |
| 2026-04-15 | 42.16 | 42.24 | 42.15 | 42.22 | +0.058% | 1,980 | -7.629% |
| 2026-04-14 | 42.25 | 42.25 | 42.19 | 42.19 | +0.298% | 456 | -7.575% |
| 2026-04-13 | 41.91 | 42.07 | 41.85 | 42.07 | +0.636% | 1,359 | -7.300% |
| 2026-04-10 | 41.96 | 41.96 | 41.80 | 41.80 | -0.404% | 876 | -6.710% |
| 2026-04-09 | 41.82 | 41.97 | 41.75 | 41.97 | +0.074% | 1,569 | -7.087% |
| 2026-04-08 | 42.14 | 42.14 | 41.94 | 41.94 | +0.372% | 420 | -7.018% |
| 2026-04-07 | 41.49 | 41.78 | 41.49 | 41.78 | +0.070% | 2,087 | -6.672% |
| 2026-04-06 | 41.83 | 41.88 | 41.75 | 41.75 | -0.134% | 1,426 | -6.607% |
| 2026-04-02 | 41.76 | 41.81 | 41.76 | 41.81 | +0.724% | 477 | -6.732% |
| 2026-04-01 | 41.64 | 41.67 | 41.43 | 41.51 | -0.427% | 4,493 | -6.057% |
| 2026-03-31 | 41.55 | 41.69 | 41.50 | 41.69 | +0.889% | 3,135 | -6.458% |
| 2026-03-30 | 41.39 | 41.39 | 41.22 | 41.32 | +0.853% | 2,592 | -5.626% |
| 2026-03-27 | 41.05 | 41.05 | 40.97 | 40.97 | -0.613% | 220 | -4.821% |
| 2026-03-26 | 41.35 | 41.35 | 41.19 | 41.22 | -0.928% | 1,143 | -5.404% |
| 2026-03-25 | 41.68 | 41.68 | 41.61 | 41.61 | +0.504% | 267 | -6.281% |
| 2026-03-24 | 41.34 | 41.45 | 41.34 | 41.40 | -0.250% | 530 | -5.809% |
| 2026-03-23 | 41.49 | 41.50 | 41.49 | 41.50 | +1.107% | 817 | -6.044% |
| 2026-03-20 | 41.24 | 41.24 | 41.05 | 41.05 | -1.845% | 369 | -5.004% |
| 2026-03-19 | 41.39 | 41.90 | 41.39 | 41.82 | +0.520% | 2,057 | -6.756% |
| 2026-03-18 | 41.70 | 41.76 | 41.59 | 41.60 | -0.372% | 2,259 | -6.271% |
| 2026-03-17 | 41.70 | 41.78 | 41.70 | 41.76 | +0.747% | 1,871 | -6.620% |
| 2026-03-16 | 41.42 | 41.50 | 41.41 | 41.45 | +0.877% | 6,179 | -5.923% |
| 2026-03-13 | 41.10 | 41.15 | 41.09 | 41.09 | -0.605% | 1,657 | -5.098% |
| 2026-03-12 | 41.43 | 41.43 | 41.31 | 41.34 | -0.564% | 1,406 | -5.672% |
| 2026-03-11 | 41.91 | 41.91 | 41.56 | 41.57 | -1.504% | 1,296 | -6.204% |
| 2026-03-10 | 42.53 | 42.53 | 42.21 | 42.21 | -0.994% | 223 | -7.614% |
| 2026-03-09 | 42.50 | 42.63 | 42.50 | 42.63 | +0.841% | 443 | -8.532% |
| 2026-03-06 | 42.20 | 42.45 | 42.13 | 42.28 | -0.431% | 1,418 | -7.763% |
| 2026-03-05 | 42.41 | 42.46 | 42.41 | 42.46 | -0.698% | 1,995 | -8.160% |
| 2026-03-04 | 42.70 | 42.76 | 42.70 | 42.76 | +0.213% | 409 | -8.801% |
| 2026-03-03 | 42.32 | 42.67 | 42.32 | 42.67 | -0.049% | 1,073 | -8.607% |
| 2026-03-02 | 42.71 | 42.71 | 42.69 | 42.69 | -0.925% | 1,083 | -8.653% |
| 2026-02-27 | 43.08 | 43.22 | 43.04 | 43.09 | -0.076% | 1,666 | -9.497% |
| 2026-02-26 | 43.11 | 43.12 | 43.05 | 43.12 | +0.051% | 2,791 | -9.566% |
| 2026-02-25 | 43.17 | 43.20 | 43.10 | 43.10 | +0.039% | 1,705 | -9.520% |
| 2026-02-24 | 43.08 | 43.08 | 43.08 | 43.08 | -0.016% | 155 | -9.485% |
| 2026-02-23 | 43.11 | 43.11 | 43.09 | 43.09 | -0.223% | 1,503 | -9.500% |
| 2026-02-20 | 43.19 | 43.19 | 43.19 | 43.19 | -0.035% | 329 | -9.702% |
| 2026-02-19 | 43.10 | 43.20 | 43.10 | 43.20 | +0.116% | 656 | -9.733% |
| 2026-02-18 | 43.20 | 43.20 | 43.12 | 43.15 | -0.146% | 759 | -9.629% |
| 2026-02-17 | 43.17 | 43.26 | 43.17 | 43.21 | +0.307% | 3,344 | -9.760% |
| 2026-02-13 | 43.08 | 43.08 | 43.07 | 43.08 | +0.375% | 1,423 | -9.483% |
| 2026-02-12 | 42.88 | 42.98 | 42.81 | 42.92 | +0.750% | 3,247 | -9.144% |
| 2026-02-11 | 42.62 | 42.62 | 42.60 | 42.60 | -0.211% | 1,336 | -8.463% |
| 2026-02-10 | 42.73 | 42.75 | 42.69 | 42.69 | +0.470% | 902 | -8.656% |
| 2026-02-09 | 42.45 | 42.53 | 42.45 | 42.49 | -0.079% | 2,774 | -8.227% |
| 2026-02-06 | 42.51 | 42.52 | 42.44 | 42.52 | +0.011% | 1,057 | -8.299% |
| 2026-02-05 | 42.48 | 42.52 | 42.48 | 42.52 | +0.679% | 1,107 | -8.290% |
| 2026-02-04 | 42.21 | 42.24 | 42.21 | 42.23 | -0.288% | 899 | -7.667% |
| 2026-02-03 | 42.21 | 42.35 | 42.21 | 42.35 | +0.043% | 2,030 | -7.932% |
| 2026-02-02 | 42.48 | 42.48 | 42.33 | 42.34 | -0.595% | 1,534 | -7.893% |
| 2026-01-30 | 42.66 | 42.71 | 42.59 | 42.59 | -0.365% | 1,962 | -8.440% |
| 2026-01-29 | 42.62 | 42.75 | 42.60 | 42.75 | -0.040% | 1,737 | -8.775% |
| 2026-01-28 | 42.79 | 42.79 | 42.76 | 42.76 | -0.137% | 1,422 | -8.812% |
| 2026-01-27 | 42.86 | 42.86 | 42.82 | 42.82 | -0.377% | 274,936 | -8.937% |
| 2026-01-26 | 43.04 | 43.04 | 42.98 | 42.98 | +0.110% | 645 | -9.280% |
| 2026-01-23 | 42.80 | 42.94 | 42.77 | 42.94 | +0.211% | 990 | -9.181% |
| 2026-01-22 | 42.72 | 42.88 | 42.72 | 42.85 | +0.293% | 1,048 | -8.989% |
| 2026-01-21 | 42.36 | 42.73 | 42.36 | 42.72 | +0.927% | 48,752 | -8.722% |
| 2026-01-20 | 42.27 | 42.51 | 42.27 | 42.33 | -1.133% | 3,193 | -7.876% |
| 2026-01-16 | 42.94 | 42.94 | 42.81 | 42.81 | -0.328% | 2,118 | -8.920% |
| 2026-01-15 | 43.10 | 43.10 | 42.95 | 42.95 | -0.035% | 1,363 | -9.218% |
| 2026-01-14 | 42.83 | 42.97 | 42.83 | 42.97 | +0.493% | 713 | -9.251% |
| 2026-01-13 | 42.76 | 42.76 | 42.67 | 42.76 | +0.207% | 1,829 | -8.803% |
| 2026-01-12 | 42.75 | 42.77 | 42.67 | 42.67 | -0.202% | 1,800 | -8.614% |
| 2026-01-09 | 42.65 | 42.77 | 42.56 | 42.76 | +0.643% | 3,177 | -8.799% |
| 2026-01-08 | 42.48 | 42.53 | 42.47 | 42.48 | -0.406% | 2,053 | -8.212% |
| 2026-01-07 | 42.77 | 42.77 | 42.66 | 42.66 | +0.166% | 736 | -8.585% |
| 2026-01-06 | 42.48 | 42.59 | 42.48 | 42.59 | +0.123% | 609 | -8.433% |
| 2026-01-05 | 42.43 | 42.54 | 42.43 | 42.53 | +0.337% | 2,666 | -8.320% |
| 2026-01-02 | 42.45 | 42.45 | 42.37 | 42.39 | -0.136% | 2,550 | -8.011% |
| 2025-12-31 | 42.61 | 42.67 | 42.45 | 42.45 | -0.542% | 3,977 | -8.136% |
| 2025-12-30 | 42.74 | 42.74 | 42.67 | 42.68 | -0.142% | 1,280 | -8.634% |
| 2025-12-29 | 42.71 | 42.74 | 42.65 | 42.74 | +0.055% | 17,460 | -8.764% |
| 2025-12-26 | 42.84 | 42.84 | 42.72 | 42.72 | -0.120% | 565 | -8.714% |
| 2025-12-24 | 42.61 | 42.77 | 42.61 | 42.77 | +0.576% | 1,468 | -8.823% |
| 2025-12-23 | 42.40 | 42.53 | 42.40 | 42.52 | +0.201% | 2,697 | -8.298% |
| 2025-12-22 | 42.43 | 42.44 | 42.41 | 42.44 | +0.012% | 14,404 | -8.113% |
| 2025-12-19 | 42.51 | 42.51 | 42.43 | 42.43 | -0.784% | 6,364 | -8.103% |
| 2025-12-18 | 42.79 | 42.79 | 42.74 | 42.77 | +0.424% | 2,535 | -8.823% |
| 2025-12-17 | 42.64 | 42.64 | 42.55 | 42.59 | -0.135% | 730 | -8.437% |
| 2025-12-16 | 42.67 | 42.67 | 42.62 | 42.65 | +0.385% | 1,335 | -8.560% |
| 2025-12-15 | 42.50 | 42.52 | 42.48 | 42.48 | -0.057% | 1,408 | -8.208% |
| 2025-12-12 | 42.44 | 42.51 | 42.41 | 42.51 | -0.766% | 1,198 | -8.260% |
| 2025-12-11 | 43.10 | 43.10 | 42.83 | 42.83 | -0.350% | 3,567 | -8.963% |
| 2025-12-10 | 42.73 | 43.02 | 42.73 | 42.98 | +0.478% | 2,239 | -9.282% |
| 2025-12-09 | 42.78 | 42.78 | 42.78 | 42.78 | -0.059% | 94 | -8.848% |
| 2025-12-08 | 42.93 | 42.93 | 42.77 | 42.81 | -0.204% | 664 | -8.902% |
| 2025-12-05 | 43.00 | 43.00 | 42.85 | 42.89 | -0.187% | 2,641 | -9.087% |
| 2025-12-04 | 42.95 | 42.97 | 42.95 | 42.97 | -0.178% | 410 | -9.257% |
| 2025-12-03 | 42.97 | 43.28 | 42.97 | 43.05 | +0.291% | 5,495 | -9.419% |
| 2025-12-02 | 42.95 | 43.00 | 42.92 | 42.92 | -0.047% | 3,528 | -9.155% |
| 2025-12-01 | 42.89 | 42.95 | 42.86 | 42.95 | -1.293% | 2,300 | -9.197% |
| 2025-11-28 | 43.58 | 43.58 | 43.51 | 43.51 | -0.266% | 839 | -10.371% |
| 2025-11-26 | 43.48 | 43.62 | 43.48 | 43.62 | +0.654% | 2,240 | -10.610% |
| 2025-11-25 | 43.49 | 43.49 | 43.34 | 43.34 | +0.268% | 606 | -10.025% |
| 2025-11-24 | 43.11 | 43.27 | 43.11 | 43.22 | +0.780% | 3,544 | -9.784% |
| 2025-11-21 | 42.89 | 42.90 | 42.88 | 42.89 | +0.222% | 1,481 | -9.080% |
| 2025-11-20 | 42.91 | 42.94 | 42.77 | 42.79 | +0.117% | 100,884 | -8.879% |
| 2025-11-19 | 42.83 | 42.83 | 42.74 | 42.74 | -0.047% | 630 | -8.772% |
| 2025-11-18 | 42.77 | 42.78 | 42.75 | 42.77 | +0.082% | 1,841 | -8.815% |
| 2025-11-17 | 42.78 | 42.78 | 42.73 | 42.73 | +0.034% | 943 | -8.740% |
| 2025-11-14 | 43.07 | 43.07 | 42.72 | 42.72 | -0.421% | 3,303 | -8.709% |
| 2025-11-13 | 42.95 | 43.05 | 42.89 | 42.90 | -0.765% | 623 | -9.094% |
| 2025-11-12 | 43.22 | 43.35 | 43.20 | 43.23 | -0.170% | 5,393 | -9.790% |
| 2025-11-11 | 43.14 | 43.30 | 43.14 | 43.30 | +0.676% | 649 | -9.943% |
| 2025-11-10 | 42.97 | 43.03 | 42.95 | 43.01 | +0.187% | 2,366 | -9.335% |
| 2025-11-07 | 42.90 | 42.93 | 42.89 | 42.93 | -0.406% | 1,073 | -9.166% |
| 2025-11-06 | 43.04 | 43.11 | 43.04 | 43.11 | +0.560% | 3,527 | -9.535% |
| 2025-11-05 | 42.95 | 42.95 | 42.85 | 42.87 | -0.329% | 736 | -9.029% |
| 2025-11-04 | 42.90 | 43.17 | 42.90 | 43.01 | +0.202% | 1,142 | -9.328% |
| 2025-11-03 | 42.91 | 42.97 | 42.89 | 42.92 | -1.028% | 4,619 | -9.144% |
| 2025-10-31 | 43.62 | 43.62 | 43.37 | 43.37 | -0.658% | 1,735 | -10.078% |
| 2025-10-30 | 43.58 | 43.65 | 43.58 | 43.65 | -0.806% | 369 | -10.670% |
| 2025-10-29 | 44.30 | 44.30 | 44.01 | 44.01 | -0.727% | 2,248 | -11.390% |
| 2025-10-28 | 44.23 | 44.34 | 44.23 | 44.33 | +0.072% | 2,433 | -12.034% |
| 2025-10-27 | 44.11 | 44.31 | 44.11 | 44.30 | +0.274% | 5,384 | -11.971% |
| 2025-10-24 | 44.20 | 44.22 | 44.17 | 44.18 | +0.174% | 892 | -11.730% |
| 2025-10-23 | 44.12 | 44.19 | 44.10 | 44.10 | -0.246% | 3,625 | -11.576% |
| 2025-10-22 | 44.04 | 44.21 | 44.04 | 44.21 | +0.174% | 3,292 | -11.794% |
| 2025-10-21 | 44.28 | 44.28 | 44.13 | 44.13 | +0.059% | 233 | -11.641% |
| 2025-10-20 | 44.05 | 44.12 | 44.05 | 44.11 | +0.484% | 885 | -11.588% |
| 2025-10-17 | 43.93 | 43.93 | 43.88 | 43.89 | -0.201% | 2,271 | -11.160% |
| 2025-10-16 | 43.97 | 44.00 | 43.96 | 43.98 | +0.421% | 1,220 | -11.338% |
| 2025-10-15 | 44.11 | 44.11 | 43.80 | 43.80 | +0.025% | 586 | -10.965% |
| 2025-10-14 | 43.56 | 43.79 | 43.56 | 43.79 | +0.398% | 992 | -10.943% |
| 2025-10-13 | 43.33 | 43.61 | 43.33 | 43.61 | +0.339% | 684 | -10.589% |
| 2025-10-10 | 43.47 | 43.47 | 43.46 | 43.47 | +0.522% | 603 | -10.285% |
| 2025-10-09 | 43.28 | 43.28 | 43.24 | 43.24 | -0.279% | 551 | -9.817% |
| 2025-10-08 | 43.47 | 43.47 | 43.36 | 43.36 | -0.048% | 384 | -10.068% |
| 2025-10-07 | 43.37 | 43.39 | 43.32 | 43.38 | +0.235% | 3,630 | -10.112% |
| 2025-10-06 | 43.32 | 43.38 | 43.26 | 43.28 | -0.495% | 1,554 | -9.900% |
| 2025-10-03 | 43.54 | 43.58 | 43.50 | 43.50 | -0.126% | 3,334 | -10.346% |
| 2025-10-02 | 43.49 | 43.57 | 43.49 | 43.55 | +0.299% | 3,189 | -10.459% |
| 2025-10-01 | 43.38 | 43.42 | 43.38 | 43.42 | -0.102% | 4,570 | -10.191% |
| 2025-09-30 | 43.48 | 43.48 | 43.46 | 43.46 | -0.257% | 1,220 | -10.283% |
| 2025-09-29 | 43.47 | 43.58 | 43.47 | 43.58 | +0.713% | 604 | -10.513% |
| 2025-09-26 | 43.25 | 43.27 | 43.21 | 43.27 | +0.161% | 1,788 | -9.876% |
| 2025-09-25 | 43.20 | 43.20 | 43.20 | 43.20 | -0.186% | 105 | -9.730% |
| 2025-09-24 | 43.30 | 43.30 | 43.28 | 43.28 | -0.514% | 1,453 | -9.898% |
| 2025-09-23 | 43.48 | 43.50 | 43.48 | 43.50 | +0.247% | 1,288 | -10.362% |
| 2025-09-22 | 43.41 | 43.41 | 43.40 | 43.40 | -0.448% | 2,634 | -10.141% |
| 2025-09-19 | 43.52 | 43.59 | 43.52 | 43.59 | -0.089% | 1,490 | -10.543% |
| 2025-09-18 | 43.59 | 43.63 | 43.59 | 43.63 | -0.395% | 2,520 | -10.623% |
| 2025-09-17 | 43.91 | 43.91 | 43.80 | 43.80 | -0.315% | 3,181 | -10.976% |
| 2025-09-16 | 43.91 | 43.98 | 43.91 | 43.94 | +0.007% | 4,105 | -11.256% |
| 2025-09-15 | 43.94 | 43.94 | 43.94 | 43.94 | +0.303% | 320 | -11.250% |
| 2025-09-12 | 43.80 | 43.81 | 43.80 | 43.81 | -0.185% | 520 | -10.981% |
| 2025-09-11 | 43.84 | 43.96 | 43.79 | 43.89 | +0.677% | 923 | -11.146% |
| 2025-09-10 | 43.44 | 43.60 | 43.44 | 43.59 | +0.500% | 1,855 | -10.544% |
| 2025-09-09 | 43.31 | 43.37 | 43.30 | 43.37 | -0.230% | 7,874 | -10.097% |
| 2025-09-08 | 43.38 | 43.47 | 43.35 | 43.47 | +0.810% | 1,130 | -10.304% |
| 2025-09-05 | 43.00 | 43.17 | 43.00 | 43.13 | +0.996% | 5,009 | -9.578% |
| 2025-09-04 | 42.50 | 42.70 | 42.45 | 42.70 | +0.985% | 9,226 | -8.677% |
| 2025-09-03 | 42.05 | 42.31 | 42.05 | 42.28 | +0.948% | 6,990 | -7.777% |
| 2025-09-02 | 41.95 | 41.95 | 41.77 | 41.89 | -0.873% | 5,149 | -6.903% |
| 2025-08-29 | 42.29 | 42.37 | 42.26 | 42.26 | -0.733% | 6,815 | -7.716% |
| 2025-08-28 | 42.59 | 42.60 | 42.56 | 42.57 | +0.232% | 2,103 | -8.392% |
| 2025-08-27 | 42.43 | 42.47 | 42.43 | 42.47 | -0.049% | 1,285 | -8.180% |
| 2025-08-26 | 42.34 | 42.49 | 42.33 | 42.49 | -0.043% | 3,002 | -8.225% |
| 2025-08-25 | 42.47 | 42.61 | 42.47 | 42.51 | -0.260% | 824 | -8.264% |
| 2025-08-22 | 42.60 | 42.64 | 42.60 | 42.62 | +0.976% | 947 | -8.503% |
| 2025-08-21 | 42.10 | 42.21 | 42.10 | 42.21 | -0.539% | 2,599 | -7.610% |
| 2025-08-20 | 42.45 | 42.46 | 42.42 | 42.44 | +0.108% | 3,690 | -8.108% |
| 2025-08-19 | 42.41 | 42.41 | 42.36 | 42.39 | +0.260% | 1,015 | -8.008% |
| 2025-08-18 | 42.35 | 42.35 | 42.28 | 42.28 | -0.285% | 810 | -7.769% |
| 2025-08-15 | 42.48 | 42.48 | 42.37 | 42.40 | -0.309% | 2,420 | -8.032% |
| 2025-08-14 | 42.63 | 42.63 | 42.46 | 42.53 | -0.421% | 3,425 | -8.316% |
| 2025-08-13 | 42.61 | 42.74 | 42.61 | 42.71 | +0.743% | 2,899 | -8.702% |
| 2025-08-12 | 42.40 | 42.40 | 42.40 | 42.40 | +0.028% | 23 | -8.024% |
| 2025-08-11 | 42.47 | 42.47 | 42.38 | 42.38 | +0.141% | 1,118 | -7.998% |
| 2025-08-08 | 42.36 | 42.36 | 42.31 | 42.33 | -0.505% | 782 | -7.868% |
| 2025-08-07 | 42.64 | 42.66 | 42.53 | 42.54 | +0.005% | 2,709 | -8.333% |
| 2025-08-06 | 42.52 | 42.60 | 42.42 | 42.54 | -0.166% | 1,539 | -8.328% |
| 2025-08-05 | 42.40 | 42.63 | 42.40 | 42.61 | +0.421% | 253,114 | -8.480% |
| 2025-08-04 | 42.42 | 42.48 | 42.33 | 42.43 | +0.169% | 5,263 | -8.095% |
| 2025-08-01 | 42.20 | 42.38 | 42.17 | 42.36 | +0.538% | 4,450 | -7.940% |
| 2025-07-31 | 42.28 | 42.28 | 42.13 | 42.13 | +0.055% | 1,308 | -7.445% |
| 2025-07-30 | 42.16 | 42.16 | 42.08 | 42.11 | -0.629% | 2,069 | -7.394% |
| 2025-07-29 | 42.36 | 42.38 | 42.36 | 42.38 | +1.200% | 608 | -7.976% |
| 2025-07-28 | 41.85 | 41.87 | 41.85 | 41.87 | -0.439% | 10,351 | -6.872% |
| 2025-07-25 | 42.04 | 42.06 | 42.04 | 42.06 | +0.570% | 379 | -7.281% |
| 2025-07-24 | 41.82 | 41.82 | 41.82 | 41.82 | -0.082% | 16 | -6.752% |
| 2025-07-23 | 41.84 | 41.85 | 41.84 | 41.85 | -0.231% | 1,251 | -6.829% |
| 2025-07-22 | 41.98 | 41.98 | 41.94 | 41.95 | +0.346% | 1,165 | -7.044% |
| 2025-07-21 | 41.81 | 41.81 | 41.81 | 41.81 | +0.679% | 453 | -6.723% |
| 2025-07-18 | 41.54 | 41.54 | 41.50 | 41.52 | +0.226% | 1,365 | -6.089% |
| 2025-07-17 | 41.48 | 41.56 | 41.42 | 41.43 | +0.173% | 2,812 | -5.877% |
| 2025-07-16 | 41.24 | 41.37 | 41.24 | 41.36 | +0.100% | 1,608 | -5.714% |
| 2025-07-15 | 41.31 | 41.32 | 41.31 | 41.32 | -0.506% | 195 | -5.619% |
| 2025-07-14 | 41.50 | 41.53 | 41.49 | 41.53 | -0.031% | 945 | -6.097% |
| 2025-07-11 | 41.62 | 41.62 | 41.51 | 41.54 | -1.068% | 1,292 | -6.125% |
| 2025-07-10 | 41.84 | 41.99 | 41.84 | 41.99 | +0.114% | 994 | -7.128% |
| 2025-07-09 | 41.77 | 41.94 | 41.75 | 41.94 | +0.841% | 528 | -7.022% |
| 2025-07-08 | 41.56 | 41.59 | 41.56 | 41.59 | -0.381% | 1,856 | -6.240% |
| 2025-07-07 | 41.92 | 41.92 | 41.73 | 41.75 | -1.013% | 1,553 | -6.597% |
| 2025-07-03 | 42.18 | 42.18 | 42.18 | 42.18 | -0.309% | 123 | -7.544% |
| 2025-07-02 | 42.31 | 42.31 | 42.31 | 42.31 | -0.060% | 123 | -7.829% |
| 2025-07-01 | 42.35 | 42.35 | 42.33 | 42.33 | -0.246% | 751 | -7.885% |
| 2025-06-30 | 42.22 | 42.44 | 42.22 | 42.44 | +0.966% | 501 | -8.111% |
| 2025-06-27 | 42.20 | 42.22 | 42.03 | 42.03 | -0.253% | 1,999 | -7.224% |
| 2025-06-26 | 41.86 | 42.14 | 41.86 | 42.14 | +0.453% | 1,734 | -7.459% |
| 2025-06-25 | 41.88 | 41.95 | 41.81 | 41.95 | -0.214% | 1,850 | -7.040% |
| 2025-06-24 | 41.80 | 42.07 | 41.80 | 42.04 | +0.710% | 3,010 | -7.239% |
| 2025-06-23 | 41.81 | 41.92 | 41.74 | 41.74 | +0.141% | 1,651 | -6.580% |
| 2025-06-20 | 41.49 | 41.77 | 41.49 | 41.68 | +0.027% | 2,416 | -6.449% |
| 2025-06-18 | 41.71 | 41.71 | 41.65 | 41.67 | +0.185% | 824 | -6.423% |
| 2025-06-17 | 41.59 | 41.59 | 41.59 | 41.59 | +0.556% | 308 | -6.250% |
| 2025-06-16 | 41.65 | 41.65 | 41.37 | 41.37 | -0.301% | 466 | -5.729% |
| 2025-06-13 | 41.57 | 41.57 | 41.40 | 41.49 | -1.021% | 1,608 | -6.013% |
| 2025-06-12 | 41.77 | 41.92 | 41.77 | 41.92 | +1.036% | 299 | -6.972% |
| 2025-06-11 | 41.38 | 41.63 | 41.38 | 41.49 | +0.272% | 12,332 | -6.008% |
| 2025-06-10 | 41.26 | 41.38 | 41.24 | 41.38 | +0.434% | 1,470 | -5.753% |
| 2025-06-09 | 41.05 | 41.24 | 41.05 | 41.20 | +0.273% | 2,073 | -5.344% |
| 2025-06-06 | 41.26 | 41.26 | 41.08 | 41.08 | -0.675% | 895 | -5.086% |
| 2025-06-05 | 41.43 | 41.43 | 41.36 | 41.36 | -0.274% | 1,371 | -5.726% |
| 2025-06-04 | 41.31 | 41.52 | 41.31 | 41.48 | +1.096% | 1,098 | -5.984% |
| 2025-06-03 | 41.16 | 41.16 | 41.03 | 41.03 | +0.220% | 455 | -4.954% |
| 2025-06-02 | 40.94 | 40.94 | 40.94 | 40.94 | -0.836% | 175 | -4.745% |
| 2025-05-30 | 41.22 | 41.28 | 41.15 | 41.28 | +0.104% | 119,594 | -5.542% |
| 2025-05-29 | 41.14 | 41.27 | 41.14 | 41.24 | +0.793% | 4,508 | -5.443% |
| 2025-05-28 | 40.98 | 41.04 | 40.80 | 40.92 | -0.433% | 1,269 | -4.694% |
| 2025-05-27 | 40.80 | 41.11 | 40.80 | 41.09 | +1.509% | 1,420 | -5.106% |
| 2025-05-23 | 40.45 | 40.50 | 40.41 | 40.48 | +0.058% | 1,786 | -3.675% |
| 2025-05-22 | 40.38 | 40.46 | 40.38 | 40.46 | +0.730% | 3,267 | -3.618% |
| 2025-05-21 | 40.56 | 40.56 | 40.15 | 40.17 | -1.670% | 3,983 | -2.915% |
| 2025-05-20 | 40.91 | 40.91 | 40.85 | 40.85 | -0.611% | 717 | -4.536% |
| 2025-05-19 | 41.10 | 41.10 | 41.10 | 41.10 | +0.012% | 167 | -5.119% |
| 2025-05-16 | 41.04 | 41.09 | 41.04 | 41.09 | +0.371% | 400 | -5.108% |
| 2025-05-15 | 40.67 | 40.94 | 40.67 | 40.94 | +0.887% | 682 | -4.756% |
| 2025-05-14 | 40.89 | 40.89 | 40.58 | 40.58 | -0.707% | 522 | -3.912% |
| 2025-05-13 | 40.79 | 40.87 | 40.79 | 40.87 | -0.010% | 1,375 | -4.591% |
| 2025-05-12 | 40.92 | 40.98 | 40.88 | 40.88 | +0.108% | 9,758 | -4.601% |
| 2025-05-09 | 40.82 | 40.99 | 40.82 | 40.83 | -0.144% | 1,652 | -4.497% |
| 2025-05-08 | 41.06 | 41.09 | 40.89 | 40.89 | -0.613% | 4,274 | -4.634% |
| 2025-05-07 | 41.16 | 41.17 | 41.14 | 41.14 | +0.519% | 1,023 | -5.219% |
| 2025-05-06 | 40.93 | 40.93 | 40.93 | 40.93 | +0.189% | 392 | -4.727% |
| 2025-05-05 | 40.83 | 40.88 | 40.75 | 40.85 | -0.500% | 5,776 | -4.547% |
| 2025-05-02 | 40.97 | 41.10 | 40.93 | 41.06 | -0.198% | 3,950 | -5.024% |
| 2025-05-01 | 41.11 | 41.25 | 41.11 | 41.14 | -1.321% | 2,476 | -5.212% |
| 2025-04-30 | 41.73 | 41.73 | 41.52 | 41.69 | -0.549% | 4,021 | -6.464% |
| 2025-04-29 | 41.92 | 41.92 | 41.90 | 41.92 | +0.129% | 957 | -6.977% |
| 2025-04-28 | 41.73 | 41.87 | 41.73 | 41.87 | 0.000% | 1,109 | -6.858% |