STOX
Horizon Core Equity ETF
stockBATSETF
Market OpenOct 5, 2026 10:43:53 AM EDT
32.31USD-0.652%(+32.31)14,089
32.28Bid33.90Ask1.62SpreadSTOX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 32.34 | 32.34 | 32.31 | 32.31 | +0.328% | 14,089 | 0.000% |
| 2026-10-02 | 32.93 | 32.93 | 32.18 | 32.20 | +0.691% | 59,195 | +0.328% |
| 2026-10-01 | 32.14 | 32.14 | 31.80 | 31.98 | -0.003% | 28,344 | +1.021% |
| 2026-09-30 | 32.23 | 32.26 | 31.98 | 31.98 | -0.092% | 22,049 | +1.019% |
| 2026-09-29 | 32.08 | 32.09 | 31.93 | 32.01 | -0.113% | 31,774 | +0.925% |
| 2026-09-28 | 32.32 | 32.32 | 32.04 | 32.05 | -0.845% | 24,040 | +0.811% |
| 2026-09-25 | 32.16 | 32.33 | 32.12 | 32.32 | +0.538% | 19,469 | -0.040% |
| 2026-09-24 | 32.09 | 32.18 | 31.98 | 32.15 | +0.142% | 34,658 | +0.498% |
| 2026-09-23 | 32.56 | 32.56 | 32.05 | 32.10 | -0.902% | 17,462 | +0.640% |
| 2026-09-22 | 32.48 | 32.48 | 32.36 | 32.40 | -0.072% | 21,247 | -0.268% |
| 2026-09-21 | 32.15 | 32.46 | 32.15 | 32.42 | +1.623% | 24,818 | -0.339% |
| 2026-09-18 | 32.07 | 32.07 | 31.75 | 31.90 | +0.132% | 33,534 | +1.278% |
| 2026-09-17 | 31.77 | 31.88 | 31.72 | 31.86 | +1.360% | 21,447 | +1.412% |
| 2026-09-16 | 31.80 | 31.80 | 31.28 | 31.43 | -0.440% | 25,165 | +2.792% |
| 2026-09-15 | 31.05 | 31.63 | 31.05 | 31.57 | -0.562% | 23,138 | +2.339% |
| 2026-09-14 | 31.80 | 31.81 | 31.64 | 31.75 | -0.548% | 16,136 | +1.764% |
| 2026-09-11 | 31.98 | 31.99 | 31.86 | 31.93 | +0.901% | 17,424 | +1.206% |
| 2026-09-10 | 31.74 | 31.74 | 31.55 | 31.64 | -0.456% | 16,915 | +2.118% |
| 2026-09-09 | 31.97 | 31.97 | 31.77 | 31.79 | -0.454% | 19,624 | +1.652% |
| 2026-09-08 | 31.96 | 32.02 | 31.92 | 31.93 | -0.592% | 17,011 | +1.190% |
| 2026-09-04 | 32.33 | 32.33 | 32.06 | 32.12 | -0.403% | 12,740 | +0.592% |
| 2026-09-03 | 32.10 | 32.27 | 32.01 | 32.25 | +1.097% | 11,898 | +0.186% |
| 2026-09-02 | 31.70 | 31.98 | 31.70 | 31.90 | +0.378% | 13,703 | +1.285% |
| 2026-09-01 | 31.95 | 31.95 | 31.70 | 31.78 | -0.532% | 9,009 | +1.668% |
| 2026-08-31 | 31.86 | 31.95 | 31.83 | 31.95 | -0.343% | 45,395 | +1.127% |
| 2026-08-28 | 31.90 | 32.28 | 31.90 | 32.06 | 0.000% | 301,242 | +0.780% |
| 2026-08-27 | 32.07 | 32.09 | 31.93 | 32.06 | +0.658% | 105,319 | +0.780% |
| 2026-08-26 | 32.01 | 32.01 | 31.73 | 31.85 | -0.350% | 264,266 | +1.443% |
| 2026-08-25 | 32.15 | 32.15 | 31.89 | 31.96 | +0.133% | 8,369 | +1.088% |
| 2026-08-24 | 32.58 | 32.58 | 31.78 | 31.92 | -0.157% | 15,327 | +1.222% |
| 2026-08-21 | 32.14 | 32.14 | 31.86 | 31.97 | +0.408% | 50,765 | +1.063% |
| 2026-08-20 | 32.15 | 32.15 | 31.82 | 31.84 | -0.933% | 20,460 | +1.476% |
| 2026-08-19 | 32.19 | 32.24 | 32.08 | 32.14 | +0.344% | 79,464 | +0.529% |
| 2026-08-18 | 32.40 | 32.40 | 32.01 | 32.03 | -0.555% | 15,937 | +0.874% |
| 2026-08-17 | 32.53 | 32.53 | 32.21 | 32.21 | -0.408% | 58,893 | +0.315% |
| 2026-08-14 | 32.59 | 32.59 | 32.29 | 32.34 | -0.153% | 12,459 | -0.095% |
| 2026-08-13 | 32.37 | 32.46 | 32.29 | 32.39 | +0.638% | 17,323 | -0.247% |
| 2026-08-12 | 32.27 | 32.27 | 32.18 | 32.18 | +0.358% | 6,124 | +0.389% |
| 2026-08-11 | 32.99 | 32.99 | 32.07 | 32.07 | -0.535% | 19,967 | +0.748% |
| 2026-08-10 | 31.54 | 32.37 | 31.54 | 32.24 | -0.116% | 131,736 | +0.209% |
| 2026-08-07 | 32.35 | 32.35 | 32.14 | 32.28 | +0.467% | 16,870 | +0.093% |
| 2026-08-06 | 32.22 | 32.22 | 32.01 | 32.13 | +0.125% | 14,662 | +0.560% |
| 2026-08-05 | 32.27 | 32.29 | 32.09 | 32.09 | -0.093% | 7,344 | +0.686% |
| 2026-08-04 | 31.52 | 32.19 | 31.52 | 32.12 | +1.678% | 10,349 | +0.592% |
| 2026-08-03 | 31.45 | 31.60 | 31.26 | 31.59 | +1.224% | 18,295 | +2.279% |
| 2026-07-31 | 31.28 | 31.72 | 30.89 | 31.21 | +0.783% | 1,338,517 | +3.531% |
| 2026-07-30 | 30.92 | 30.97 | 30.75 | 30.97 | +1.994% | 78,121 | +4.342% |
| 2026-07-29 | 31.07 | 31.07 | 30.36 | 30.36 | -1.730% | 18,708 | +6.423% |
| 2026-07-28 | 30.95 | 30.97 | 30.75 | 30.89 | +0.430% | 3,399 | +4.582% |
| 2026-07-27 | 30.72 | 30.83 | 30.66 | 30.76 | +0.100% | 11,815 | +5.032% |
| 2026-07-24 | 30.51 | 30.96 | 30.51 | 30.73 | +0.086% | 12,946 | +5.137% |
| 2026-07-23 | 30.90 | 30.90 | 30.61 | 30.70 | -1.207% | 11,074 | +5.228% |
| 2026-07-22 | 31.10 | 31.23 | 31.08 | 31.08 | -0.145% | 18,438 | +3.958% |
| 2026-07-21 | 30.95 | 31.18 | 30.95 | 31.13 | +0.947% | 190,487 | +3.807% |
| 2026-07-20 | 30.91 | 31.04 | 30.83 | 30.83 | -0.186% | 8,380 | +4.790% |
| 2026-07-17 | 31.01 | 31.01 | 30.89 | 30.89 | -0.813% | 6,528 | +4.594% |
| 2026-07-16 | 31.18 | 31.26 | 31.09 | 31.14 | -0.475% | 23,342 | +3.744% |
| 2026-07-15 | 31.45 | 31.45 | 31.14 | 31.29 | +0.457% | 5,206 | +3.252% |
| 2026-07-14 | 31.37 | 31.37 | 31.09 | 31.15 | +0.165% | 11,979 | +3.724% |
| 2026-07-13 | 31.21 | 31.23 | 31.03 | 31.10 | -0.865% | 163,152 | +3.895% |
| 2026-07-10 | 31.24 | 31.38 | 31.08 | 31.37 | +0.755% | 15,839 | +2.996% |
| 2026-07-09 | 30.91 | 31.19 | 30.91 | 31.13 | +0.503% | 15,975 | +3.775% |
| 2026-07-08 | 31.47 | 31.47 | 30.71 | 30.98 | -0.103% | 23,195 | +4.296% |
| 2026-07-07 | 31.08 | 31.09 | 30.92 | 31.01 | -0.278% | 11,474 | +4.189% |
| 2026-07-06 | 31.03 | 31.18 | 30.96 | 31.10 | +0.718% | 2,007 | +3.900% |
| 2026-07-02 | 31.11 | 31.11 | 30.65 | 30.88 | -0.143% | 14,931 | +4.645% |
| 2026-07-01 | 31.02 | 31.05 | 30.80 | 30.92 | -0.322% | 29,105 | +4.495% |
| 2026-06-30 | 30.85 | 31.03 | 30.70 | 31.02 | +1.224% | 30,973 | +4.159% |
| 2026-06-29 | 30.60 | 30.70 | 30.50 | 30.64 | +1.019% | 12,677 | +5.434% |
| 2026-06-26 | 30.20 | 30.45 | 30.20 | 30.34 | +0.162% | 12,257 | +6.508% |
| 2026-06-25 | 30.43 | 30.43 | 30.28 | 30.29 | -0.079% | 9,466 | +6.681% |
| 2026-06-24 | 30.30 | 30.61 | 30.27 | 30.31 | -0.360% | 11,118 | +6.597% |
| 2026-06-23 | 30.30 | 30.60 | 30.30 | 30.42 | -1.323% | 9,753 | +6.213% |
| 2026-06-22 | 30.78 | 31.01 | 30.76 | 30.83 | -0.372% | 18,702 | +4.808% |
| 2026-06-18 | 31.11 | 31.11 | 30.77 | 30.94 | +1.120% | 14,776 | +4.417% |
| 2026-06-17 | 30.91 | 31.07 | 30.60 | 30.60 | -1.377% | 3,599 | +5.587% |
| 2026-06-16 | 31.29 | 31.29 | 31.03 | 31.03 | -0.380% | 18,457 | +4.133% |
| 2026-06-15 | 31.14 | 31.25 | 31.11 | 31.15 | +1.752% | 7,955 | +3.737% |
| 2026-06-12 | 30.76 | 31.00 | 30.48 | 30.61 | +0.294% | 36,033 | +5.555% |
| 2026-06-11 | 30.18 | 30.61 | 29.99 | 30.52 | +1.770% | 24,856 | +5.865% |
| 2026-06-10 | 30.45 | 30.45 | 29.99 | 29.99 | -1.294% | 16,907 | +7.738% |
| 2026-06-09 | 30.66 | 30.66 | 29.82 | 30.38 | -0.271% | 24,040 | +6.345% |
| 2026-06-08 | 31.38 | 31.38 | 30.46 | 30.46 | +0.056% | 15,113 | +6.056% |
| 2026-06-05 | 30.89 | 31.00 | 30.45 | 30.45 | -2.366% | 9,944 | +6.115% |
| 2026-06-04 | 30.87 | 31.25 | 30.87 | 31.19 | +0.066% | 6,058 | +3.605% |
| 2026-06-03 | 31.36 | 31.36 | 31.16 | 31.16 | -0.183% | 7,612 | +3.674% |
| 2026-06-02 | 31.25 | 31.27 | 31.17 | 31.22 | +0.159% | 6,913 | +3.485% |
| 2026-06-01 | 31.15 | 31.27 | 31.06 | 31.17 | +0.066% | 4,531 | +3.649% |
| 2026-05-29 | 31.17 | 31.23 | 31.10 | 31.15 | +0.019% | 185,883 | +3.717% |
| 2026-05-28 | 31.14 | 31.17 | 31.09 | 31.15 | +0.487% | 3,016 | +3.737% |
| 2026-05-27 | 31.05 | 31.05 | 30.90 | 31.00 | -0.177% | 30,774 | +4.243% |
| 2026-05-26 | 31.08 | 31.08 | 30.90 | 31.05 | +0.773% | 12,696 | +4.058% |
| 2026-05-22 | 30.90 | 30.93 | 30.77 | 30.81 | +0.299% | 74,373 | +4.863% |
| 2026-05-21 | 30.50 | 31.61 | 30.50 | 30.72 | +0.308% | 193,532 | +5.176% |
| 2026-05-20 | 30.57 | 30.63 | 30.36 | 30.63 | +0.956% | 160,043 | +5.500% |
| 2026-05-19 | 30.27 | 32.02 | 30.27 | 30.34 | -0.560% | 17,930 | +6.509% |
| 2026-05-18 | 30.62 | 30.62 | 30.37 | 30.51 | -0.124% | 16,125 | +5.913% |
| 2026-05-15 | 30.82 | 30.82 | 30.54 | 30.54 | -1.178% | 4,569 | +5.781% |
| 2026-05-14 | 30.76 | 30.97 | 30.76 | 30.91 | +0.730% | 16,383 | +4.535% |
| 2026-05-13 | 30.43 | 30.73 | 30.43 | 30.68 | +0.602% | 19,013 | +5.298% |
| 2026-05-12 | 30.34 | 30.50 | 30.26 | 30.50 | +0.079% | 3,965 | +5.932% |
| 2026-05-11 | 30.54 | 30.58 | 30.46 | 30.48 | +0.140% | 5,653 | +6.016% |
| 2026-05-08 | 30.53 | 30.53 | 30.43 | 30.43 | +0.868% | 2,149 | +6.165% |
| 2026-05-07 | 30.31 | 30.34 | 30.13 | 30.17 | -0.491% | 8,992 | +7.086% |
| 2026-05-06 | 30.11 | 30.32 | 30.11 | 30.32 | +1.427% | 7,108 | +6.561% |
| 2026-05-05 | 29.76 | 29.97 | 29.76 | 29.89 | +0.670% | 9,278 | +8.081% |
| 2026-05-04 | 29.70 | 29.86 | 29.67 | 29.70 | -0.474% | 11,992 | +8.805% |
| 2026-05-01 | 29.98 | 29.98 | 29.84 | 29.84 | +0.202% | 29,175 | +8.289% |
| 2026-04-30 | 29.46 | 29.78 | 29.43 | 29.78 | +0.989% | 2,754 | +8.508% |
| 2026-04-29 | 29.51 | 29.51 | 29.38 | 29.48 | -0.002% | 12,421 | +9.581% |
| 2026-04-28 | 29.56 | 29.56 | 29.40 | 29.49 | -0.438% | 4,197 | +9.579% |
| 2026-04-27 | 29.52 | 29.63 | 29.51 | 29.62 | +0.059% | 6,004 | +9.099% |
| 2026-04-24 | 29.60 | 29.60 | 29.43 | 29.60 | +0.718% | 18,388 | +9.163% |
| 2026-04-23 | 29.54 | 29.54 | 29.21 | 29.39 | -0.450% | 8,757 | +9.946% |
| 2026-04-22 | 29.44 | 29.52 | 29.37 | 29.52 | +1.269% | 6,006 | +9.451% |
| 2026-04-21 | 29.27 | 29.39 | 29.15 | 29.15 | -0.817% | 14,975 | +10.840% |
| 2026-04-20 | 29.38 | 33.16 | 29.36 | 29.39 | -0.337% | 172,628 | +9.935% |
| 2026-04-17 | 29.47 | 29.52 | 29.47 | 29.49 | +1.237% | 23,001 | +9.565% |
| 2026-04-16 | 29.21 | 29.21 | 29.07 | 29.13 | +0.133% | 6,375 | +10.920% |
| 2026-04-15 | 28.80 | 29.09 | 28.80 | 29.09 | +0.753% | 2,163 | +11.068% |
| 2026-04-14 | 28.73 | 28.88 | 28.68 | 28.87 | +1.147% | 14,330 | +11.904% |
| 2026-04-13 | 28.35 | 29.01 | 28.28 | 28.55 | +0.833% | 11,329 | +13.187% |
| 2026-04-10 | 28.34 | 28.46 | 28.30 | 28.31 | -0.203% | 13,696 | +14.129% |
| 2026-04-09 | 28.19 | 28.37 | 28.18 | 28.37 | +0.791% | 1,932 | +13.898% |
| 2026-04-08 | 28.25 | 28.25 | 28.00 | 28.14 | +2.608% | 7,549 | +14.798% |
| 2026-04-07 | 27.46 | 27.46 | 27.18 | 27.43 | -0.044% | 9,845 | +17.792% |
| 2026-04-06 | 27.41 | 27.44 | 27.33 | 27.44 | +0.435% | 147,516 | +17.740% |
| 2026-04-02 | 27.12 | 27.33 | 27.12 | 27.32 | +0.073% | 6,742 | +18.252% |
| 2026-04-01 | 27.32 | 27.43 | 27.28 | 27.30 | +0.944% | 4,853 | +18.338% |
| 2026-03-31 | 26.66 | 27.05 | 26.66 | 27.05 | +2.898% | 4,854 | +19.455% |
| 2026-03-30 | 26.53 | 26.53 | 26.22 | 26.29 | -0.394% | 3,148 | +22.917% |
| 2026-03-27 | 26.81 | 26.81 | 26.39 | 26.39 | -1.651% | 4,270 | +22.432% |
| 2026-03-26 | 27.31 | 27.31 | 26.83 | 26.83 | -1.921% | 10,123 | +20.410% |
| 2026-03-25 | 27.53 | 27.53 | 27.35 | 27.36 | +0.562% | 7,403 | +18.097% |
| 2026-03-24 | 27.23 | 27.36 | 27.21 | 27.21 | -0.524% | 2,829 | +18.761% |
| 2026-03-23 | 27.55 | 27.64 | 27.29 | 27.35 | +1.111% | 6,446 | +18.139% |
| 2026-03-20 | 27.51 | 27.51 | 27.05 | 27.05 | -1.579% | 3,024 | +19.451% |
| 2026-03-19 | 27.38 | 27.53 | 27.33 | 27.48 | -0.400% | 7,320 | +17.565% |
| 2026-03-18 | 27.99 | 27.99 | 27.59 | 27.59 | -1.479% | 8,931 | +17.095% |
| 2026-03-17 | 28.16 | 28.16 | 28.01 | 28.01 | +0.228% | 19,562 | +15.364% |
| 2026-03-16 | 28.00 | 28.02 | 27.87 | 27.94 | +1.018% | 17,149 | +15.627% |
| 2026-03-13 | 28.08 | 28.08 | 27.65 | 27.66 | -0.889% | 6,025 | +16.804% |
| 2026-03-12 | 28.15 | 28.15 | 27.91 | 27.91 | -1.240% | 12,111 | +15.765% |
| 2026-03-11 | 28.36 | 28.37 | 28.14 | 28.26 | +0.030% | 7,422 | +14.330% |
| 2026-03-10 | 28.39 | 28.54 | 28.25 | 28.25 | -0.150% | 11,588 | +14.364% |
| 2026-03-09 | 27.90 | 28.29 | 27.74 | 28.29 | +0.870% | 6,917 | +14.192% |
| 2026-03-06 | 27.87 | 28.23 | 27.87 | 28.05 | -1.234% | 21,879 | +15.186% |
| 2026-03-05 | 28.58 | 28.58 | 28.14 | 28.40 | -0.670% | 16,563 | +13.764% |
| 2026-03-04 | 28.28 | 28.66 | 28.28 | 28.59 | +0.820% | 16,036 | +13.002% |
| 2026-03-03 | 28.26 | 28.41 | 27.95 | 28.36 | -1.024% | 15,681 | +13.928% |
| 2026-03-02 | 28.49 | 28.68 | 28.48 | 28.65 | -0.058% | 9,021 | +12.762% |
| 2026-02-27 | 28.55 | 28.67 | 28.46 | 28.67 | -0.048% | 19,721 | +12.696% |
| 2026-02-26 | 28.93 | 28.93 | 28.55 | 28.68 | -0.782% | 13,449 | +12.642% |
| 2026-02-25 | 28.88 | 28.92 | 28.76 | 28.91 | +0.938% | 10,082 | +11.761% |
| 2026-02-24 | 28.55 | 28.68 | 28.55 | 28.64 | +0.829% | 8,577 | +12.809% |
| 2026-02-23 | 28.56 | 28.56 | 28.36 | 28.41 | -0.965% | 41,429 | +13.744% |
| 2026-02-20 | 28.47 | 28.71 | 28.43 | 28.68 | +0.676% | 8,722 | +12.646% |
| 2026-02-19 | 28.57 | 28.57 | 28.40 | 28.49 | -0.346% | 11,504 | +13.408% |
| 2026-02-18 | 28.54 | 28.70 | 28.46 | 28.59 | +0.694% | 14,268 | +13.016% |
| 2026-02-17 | 28.24 | 28.48 | 28.24 | 28.39 | -0.046% | 6,875 | +13.800% |
| 2026-02-13 | 28.48 | 28.55 | 28.36 | 28.41 | +0.007% | 23,108 | +13.748% |
| 2026-02-12 | 28.96 | 28.96 | 28.40 | 28.40 | -1.336% | 9,782 | +13.756% |
| 2026-02-11 | 28.76 | 28.87 | 28.76 | 28.79 | -0.113% | 7,584 | +12.237% |
| 2026-02-10 | 28.95 | 28.95 | 28.79 | 28.82 | -0.449% | 11,823 | +12.110% |
| 2026-02-09 | 28.84 | 29.02 | 28.84 | 28.95 | +0.451% | 3,232 | +11.606% |
| 2026-02-06 | 28.54 | 28.85 | 28.54 | 28.82 | +2.054% | 10,394 | +12.110% |
| 2026-02-05 | 28.24 | 28.56 | 28.11 | 28.24 | -0.978% | 79,099 | +14.412% |
| 2026-02-04 | 28.77 | 28.77 | 28.34 | 28.52 | -0.941% | 855,877 | +13.293% |
| 2026-02-03 | 29.66 | 29.66 | 28.54 | 28.79 | -0.694% | 7,715 | +12.226% |
| 2026-02-02 | 29.32 | 29.32 | 28.83 | 28.99 | +0.629% | 4,802 | +11.447% |
| 2026-01-30 | 29.19 | 29.21 | 28.68 | 28.81 | -0.380% | 5,588 | +12.149% |
| 2026-01-29 | 29.08 | 29.08 | 28.60 | 28.92 | -0.241% | 2,550 | +11.722% |
| 2026-01-28 | 29.03 | 29.04 | 28.94 | 28.99 | +0.035% | 6,088 | +11.452% |
| 2026-01-27 | 29.07 | 29.07 | 28.93 | 28.98 | +0.520% | 7,705 | +11.491% |
| 2026-01-26 | 28.86 | 28.91 | 28.82 | 28.83 | +0.527% | 6,229 | +12.071% |
| 2026-01-23 | 28.78 | 28.78 | 28.65 | 28.68 | +0.276% | 3,556 | +12.661% |
| 2026-01-22 | 28.81 | 28.81 | 28.53 | 28.60 | +0.563% | 10,202 | +12.972% |
| 2026-01-21 | 28.40 | 28.59 | 28.25 | 28.44 | +0.923% | 89,811 | +13.608% |
| 2026-01-20 | 28.38 | 28.45 | 28.15 | 28.18 | -1.914% | 40,852 | +14.656% |
| 2026-01-16 | 28.80 | 28.84 | 28.73 | 28.73 | +0.035% | 9,635 | +12.461% |
| 2026-01-15 | 28.85 | 28.86 | 28.72 | 28.72 | 0.000% | 10,215 | +12.500% |
| 2026-01-14 | 28.59 | 28.72 | 28.59 | 28.72 | -0.494% | 1,851 | +12.500% |
| 2026-01-13 | 28.91 | 28.91 | 28.81 | 28.86 | -0.268% | 5,043 | +11.945% |
| 2026-01-12 | 28.84 | 28.96 | 28.83 | 28.94 | +0.486% | 4,324 | +11.645% |
| 2026-01-09 | 28.68 | 28.84 | 28.68 | 28.80 | +0.524% | 3,129 | +12.188% |
| 2026-01-08 | 28.50 | 28.65 | 28.50 | 28.65 | +0.082% | 3,451 | +12.775% |
| 2026-01-07 | 28.75 | 28.75 | 28.63 | 28.63 | -0.205% | 1,666 | +12.867% |
| 2026-01-06 | 28.70 | 28.70 | 28.54 | 28.69 | +0.520% | 9,290 | +12.635% |
| 2026-01-05 | 28.67 | 28.67 | 28.48 | 28.54 | +0.704% | 10,210 | +13.221% |
| 2026-01-02 | 28.63 | 28.63 | 28.23 | 28.34 | +0.023% | 3,495 | +14.017% |
| 2025-12-31 | 28.46 | 28.48 | 28.33 | 28.33 | -0.697% | 2,977 | +14.043% |
| 2025-12-30 | 28.42 | 28.59 | 28.42 | 28.53 | -0.055% | 5,729 | +13.248% |
| 2025-12-29 | 28.52 | 28.57 | 28.48 | 28.55 | -0.339% | 2,804 | +13.186% |
| 2025-12-26 | 28.67 | 28.68 | 28.64 | 28.64 | -0.019% | 1,708 | +12.802% |
| 2025-12-24 | 28.69 | 28.69 | 28.60 | 28.65 | +0.145% | 2,122 | +12.781% |
| 2025-12-23 | 28.56 | 28.61 | 28.55 | 28.61 | +0.567% | 6,581 | +12.944% |
| 2025-12-22 | 28.51 | 28.51 | 28.32 | 28.45 | +0.753% | 9,689 | +13.585% |
| 2025-12-19 | 28.11 | 28.23 | 28.11 | 28.23 | +0.944% | 4,089 | +14.440% |
| 2025-12-18 | 28.00 | 28.12 | 27.90 | 27.97 | +0.920% | 3,202 | +15.520% |
| 2025-12-17 | 27.87 | 27.91 | 27.71 | 27.71 | -1.439% | 4,562 | +16.583% |
| 2025-12-16 | 27.97 | 28.12 | 27.97 | 28.12 | -0.076% | 11,728 | +14.906% |
| 2025-12-15 | 28.27 | 28.33 | 28.11 | 28.14 | -0.286% | 11,061 | +14.819% |
| 2025-12-12 | 28.43 | 28.43 | 28.18 | 28.22 | -1.292% | 4,227 | +14.491% |
| 2025-12-11 | 28.55 | 28.59 | 28.27 | 28.59 | +0.176% | 8,457 | +13.012% |
| 2025-12-10 | 28.51 | 28.54 | 28.34 | 28.54 | +0.519% | 4,722 | +13.210% |
| 2025-12-09 | 28.43 | 28.45 | 28.39 | 28.39 | +0.085% | 167,990 | +13.798% |
| 2025-12-08 | 28.55 | 28.55 | 28.32 | 28.37 | -0.322% | 7,027 | +13.895% |
| 2025-12-05 | 28.52 | 28.56 | 28.46 | 28.46 | +0.288% | 3,610 | +13.529% |
| 2025-12-04 | 28.38 | 28.38 | 28.32 | 28.38 | +0.012% | 14,682 | +13.855% |
| 2025-12-03 | 28.34 | 28.44 | 28.33 | 28.37 | +0.406% | 6,182 | +13.869% |
| 2025-12-02 | 28.25 | 28.39 | 28.22 | 28.26 | +0.096% | 4,258 | +14.331% |
| 2025-12-01 | 28.32 | 28.38 | 28.23 | 28.23 | -0.798% | 6,541 | +14.441% |
| 2025-11-28 | 28.47 | 28.47 | 28.33 | 28.46 | +0.708% | 2,035 | +13.528% |
| 2025-11-26 | 28.10 | 28.38 | 28.10 | 28.26 | +0.544% | 10,933 | +14.331% |
| 2025-11-25 | 27.80 | 28.11 | 27.73 | 28.11 | +0.971% | 9,274 | +14.953% |
| 2025-11-24 | 27.63 | 27.84 | 27.54 | 27.84 | +2.031% | 761,098 | +16.069% |
| 2025-11-21 | 27.09 | 27.54 | 27.09 | 27.28 | +0.762% | 3,497 | +18.426% |
| 2025-11-20 | 27.94 | 27.94 | 27.08 | 27.08 | -1.514% | 9,600 | +19.328% |
| 2025-11-19 | 27.24 | 27.59 | 27.24 | 27.49 | +0.437% | 10,423 | +17.521% |
| 2025-11-18 | 27.15 | 27.50 | 27.15 | 27.37 | -0.740% | 3,714 | +18.035% |
| 2025-11-17 | 27.75 | 27.75 | 27.58 | 27.58 | -0.741% | 2,311 | +17.161% |
| 2025-11-14 | 27.79 | 27.93 | 27.74 | 27.78 | +0.147% | 2,728 | +16.293% |
| 2025-11-13 | 28.03 | 28.03 | 27.74 | 27.74 | -1.717% | 1,848 | +16.463% |
| 2025-11-12 | 28.20 | 28.23 | 28.15 | 28.23 | +0.051% | 6,644 | +14.463% |
| 2025-11-11 | 28.11 | 28.21 | 28.05 | 28.21 | +0.232% | 8,032 | +14.521% |
| 2025-11-10 | 27.92 | 28.15 | 27.89 | 28.15 | +1.836% | 1,510 | +14.787% |
| 2025-11-07 | 26.95 | 27.64 | 26.95 | 27.64 | +0.059% | 4,332 | +16.894% |
| 2025-11-06 | 27.90 | 27.90 | 27.58 | 27.62 | -1.289% | 6,318 | +16.963% |
| 2025-11-05 | 28.01 | 28.12 | 27.98 | 27.98 | +0.394% | 2,383 | +15.455% |
| 2025-11-04 | 28.03 | 28.03 | 27.88 | 27.88 | -1.152% | 1,152 | +15.909% |
| 2025-11-03 | 28.18 | 28.25 | 28.18 | 28.20 | -0.003% | 6,166 | +14.574% |
| 2025-10-31 | 28.29 | 28.29 | 28.16 | 28.20 | +0.063% | 1,831 | +14.570% |
| 2025-10-30 | 28.40 | 28.40 | 28.18 | 28.18 | -1.145% | 6,071 | +14.642% |
| 2025-10-29 | 28.53 | 28.58 | 28.38 | 28.51 | +0.206% | 3,244 | +13.330% |
| 2025-10-28 | 28.38 | 28.51 | 28.37 | 28.45 | +0.199% | 5,799 | +13.564% |
| 2025-10-27 | 28.34 | 28.39 | 28.26 | 28.39 | +1.172% | 3,656 | +13.790% |
| 2025-10-24 | 28.03 | 28.14 | 28.03 | 28.07 | +0.852% | 5,847 | +15.124% |
| 2025-10-23 | 27.78 | 27.85 | 27.78 | 27.83 | +0.795% | 2,947 | +16.104% |
| 2025-10-22 | 27.70 | 27.76 | 27.57 | 27.61 | -0.748% | 2,644 | +17.027% |
| 2025-10-21 | 27.83 | 27.85 | 27.80 | 27.82 | -0.162% | 6,234 | +16.152% |
| 2025-10-20 | 27.72 | 27.90 | 27.72 | 27.86 | +0.969% | 2,965 | +15.964% |
| 2025-10-17 | 27.47 | 27.59 | 27.45 | 27.59 | +0.587% | 2,199 | +17.088% |
| 2025-10-16 | 27.89 | 27.89 | 27.34 | 27.43 | -0.562% | 8,346 | +17.775% |
| 2025-10-15 | 27.79 | 27.80 | 27.41 | 27.59 | +0.360% | 1,460 | +17.113% |
| 2025-10-14 | 27.37 | 27.57 | 27.37 | 27.49 | -0.194% | 1,845 | +17.535% |
| 2025-10-13 | 27.42 | 27.54 | 27.42 | 27.54 | +1.694% | 1,825 | +17.307% |
| 2025-10-10 | 27.59 | 27.59 | 27.08 | 27.08 | -2.529% | 445 | +19.295% |
| 2025-10-09 | 27.77 | 27.85 | 27.70 | 27.79 | -0.181% | 4,768 | +16.277% |
| 2025-10-08 | 27.76 | 27.84 | 27.76 | 27.84 | +0.597% | 1,535 | +16.067% |
| 2025-10-07 | 27.77 | 27.77 | 27.62 | 27.67 | -0.406% | 3,072 | +16.760% |
| 2025-10-06 | 27.72 | 27.83 | 27.70 | 27.79 | +0.559% | 5,694 | +16.286% |
| 2025-10-03 | 27.72 | 27.76 | 27.63 | 27.63 | -0.082% | 1,012 | +16.936% |
| 2025-10-02 | 27.58 | 27.65 | 27.53 | 27.65 | +0.046% | 6,177 | +16.840% |
| 2025-10-01 | 27.49 | 27.64 | 27.49 | 27.64 | +0.203% | 1,512 | +16.894% |
| 2025-09-30 | 27.44 | 27.58 | 27.41 | 27.58 | +0.509% | 5,218 | +17.132% |
| 2025-09-29 | 27.55 | 27.56 | 27.44 | 27.44 | +0.162% | 2,766 | +17.728% |
| 2025-09-26 | 27.29 | 27.40 | 27.27 | 27.40 | +0.460% | 4,118 | +17.918% |
| 2025-09-25 | 27.12 | 27.32 | 27.12 | 27.27 | -0.431% | 5,690 | +18.461% |
| 2025-09-24 | 27.45 | 27.48 | 27.35 | 27.39 | -0.382% | 6,277 | +17.949% |
| 2025-09-23 | 27.60 | 27.62 | 27.49 | 27.50 | -0.487% | 3,642 | +17.499% |
| 2025-09-22 | 27.56 | 27.63 | 27.56 | 27.63 | +0.311% | 653 | +16.926% |
| 2025-09-19 | 27.45 | 27.55 | 27.39 | 27.55 | +0.504% | 824 | +17.290% |
| 2025-09-18 | 27.51 | 27.51 | 27.38 | 27.41 | +0.457% | 1,928 | +17.881% |
| 2025-09-17 | 27.28 | 27.28 | 27.12 | 27.28 | -0.233% | 10,565 | +18.419% |
| 2025-09-16 | 27.33 | 27.35 | 27.33 | 27.35 | -0.156% | 2,492 | +18.143% |
| 2025-09-15 | 27.37 | 27.39 | 27.36 | 27.39 | +0.454% | 1,184 | +17.959% |
| 2025-09-12 | 27.28 | 27.28 | 27.25 | 27.27 | -0.084% | 1,611 | +18.495% |
| 2025-09-11 | 27.23 | 27.32 | 27.23 | 27.29 | +0.677% | 2,341 | +18.396% |
| 2025-09-10 | 27.12 | 27.12 | 27.04 | 27.11 | +0.804% | 2,551 | +19.197% |
| 2025-09-09 | 26.75 | 26.89 | 26.75 | 26.89 | +0.484% | 2,305 | +20.155% |
| 2025-09-08 | 26.74 | 26.76 | 26.74 | 26.76 | +0.380% | 536 | +20.737% |
| 2025-09-05 | 26.84 | 26.84 | 26.52 | 26.66 | -0.245% | 3,252 | +21.196% |
| 2025-09-04 | 26.58 | 26.73 | 26.58 | 26.73 | +0.885% | 2,961 | +20.898% |
| 2025-09-03 | 26.44 | 26.53 | 26.36 | 26.49 | +0.576% | 5,676 | +21.968% |
| 2025-09-02 | 26.29 | 26.34 | 26.13 | 26.34 | -0.564% | 1,787 | +22.670% |
| 2025-08-29 | 26.48 | 26.49 | 26.48 | 26.49 | -0.792% | 1,129 | +21.977% |
| 2025-08-28 | 26.70 | 26.70 | 26.70 | 26.70 | +0.414% | 132 | +21.012% |
| 2025-08-27 | 26.56 | 26.61 | 26.55 | 26.59 | +0.165% | 3,128 | +21.513% |
| 2025-08-26 | 26.43 | 26.55 | 26.42 | 26.55 | +0.423% | 9,541 | +21.714% |
| 2025-08-25 | 26.49 | 26.52 | 26.43 | 26.43 | -0.310% | 2,042 | +22.228% |
| 2025-08-22 | 26.42 | 26.57 | 26.42 | 26.52 | +1.201% | 2,616 | +21.849% |
| 2025-08-21 | 26.28 | 26.28 | 26.19 | 26.20 | -0.449% | 3,181 | +23.313% |
| 2025-08-20 | 26.12 | 26.32 | 26.08 | 26.32 | +0.019% | 8,973 | +22.759% |
| 2025-08-19 | 26.37 | 26.40 | 26.31 | 26.32 | -0.788% | 5,416 | +22.782% |
| 2025-08-18 | 26.49 | 26.52 | 26.46 | 26.52 | +0.046% | 2,357 | +21.814% |
| 2025-08-15 | 26.55 | 26.55 | 26.51 | 26.51 | -0.358% | 3,854 | +21.870% |
| 2025-08-14 | 26.61 | 26.61 | 26.56 | 26.61 | +0.124% | 1,826 | +21.434% |
| 2025-08-13 | 26.62 | 26.62 | 26.53 | 26.57 | -0.037% | 1,631 | +21.585% |
| 2025-08-12 | 26.45 | 26.58 | 26.44 | 26.58 | +1.033% | 1,825 | +21.540% |
| 2025-08-11 | 26.38 | 26.43 | 26.31 | 26.31 | -0.266% | 2,473 | +22.795% |
| 2025-08-08 | 26.35 | 26.39 | 26.35 | 26.38 | +0.878% | 1,979 | +22.468% |
| 2025-08-07 | 26.18 | 26.18 | 26.08 | 26.15 | -0.231% | 5,569 | +23.544% |
| 2025-08-06 | 26.16 | 26.21 | 26.16 | 26.21 | +0.873% | 1,722 | +23.259% |
| 2025-08-05 | 26.14 | 26.14 | 25.99 | 25.99 | -0.451% | 5,696 | +24.335% |
| 2025-08-04 | 26.01 | 26.10 | 26.01 | 26.10 | +1.820% | 2,463 | +23.775% |
| 2025-08-01 | 25.70 | 25.76 | 25.57 | 25.64 | -1.886% | 8,276 | +26.028% |
| 2025-07-31 | 26.44 | 26.44 | 26.13 | 26.13 | -0.047% | 2,331,401 | +23.651% |
| 2025-07-30 | 26.14 | 26.14 | 26.14 | 26.14 | +0.147% | 0 | +23.593% |
| 2025-07-29 | 26.10 | 26.10 | 26.10 | 26.10 | -0.119% | 0 | +23.775% |
| 2025-07-28 | 26.14 | 26.14 | 26.14 | 26.14 | -0.011% | 92 | +23.627% |
| 2025-07-25 | 26.14 | 26.14 | 26.14 | 26.14 | +0.381% | 92 | +23.614% |
| 2025-07-24 | 26.04 | 26.04 | 26.04 | 26.04 | +0.274% | 7 | +24.085% |
| 2025-07-23 | 25.97 | 25.97 | 25.97 | 25.97 | +0.720% | 90 | +24.425% |
| 2025-07-22 | 25.80 | 25.80 | 25.77 | 25.78 | -0.165% | 310 | +25.321% |
| 2025-07-21 | 25.82 | 25.82 | 25.82 | 25.82 | +0.263% | 0 | +25.114% |
| 2025-07-18 | 25.76 | 25.76 | 25.76 | 25.76 | -0.064% | 0 | +25.444% |
| 2025-07-17 | 25.77 | 25.77 | 25.77 | 25.77 | +0.487% | 0 | +25.364% |
| 2025-07-16 | 25.65 | 25.65 | 25.65 | 25.65 | +0.178% | 0 | +25.974% |
| 2025-07-15 | 25.64 | 25.64 | 25.60 | 25.60 | -0.298% | 778 | +26.199% |
| 2025-07-14 | 25.68 | 25.68 | 25.68 | 25.68 | +0.316% | 2 | +25.823% |
| 2025-07-11 | 25.60 | 25.60 | 25.60 | 25.60 | -0.260% | 40 | +26.221% |
| 2025-07-10 | 25.66 | 25.66 | 25.66 | 25.66 | +0.082% | 6 | +25.893% |
| 2025-07-09 | 25.64 | 25.64 | 25.64 | 25.64 | +0.606% | 0 | +25.995% |
| 2025-07-08 | 25.49 | 25.49 | 25.49 | 25.49 | -0.261% | 0 | +26.759% |
| 2025-07-07 | 25.56 | 25.56 | 25.56 | 25.56 | +0.377% | 0 | +26.428% |
| 2025-07-02 | 25.46 | 25.46 | 25.45 | 25.46 | +0.222% | 802 | +26.904% |
| 2025-07-01 | 25.41 | 25.41 | 25.40 | 25.40 | -1.182% | 2,900 | +27.186% |
| 2025-06-30 | 25.54 | 25.71 | 25.51 | 25.71 | +0.860% | 4,453 | +25.683% |
| 2025-06-27 | 25.49 | 25.49 | 25.49 | 25.49 | +1.073% | 113 | +26.764% |
| 2025-06-26 | 25.12 | 25.22 | 25.12 | 25.22 | 0.000% | 101 | +28.124% |