DEMZ
The Advisors' Inner Circle Fund III Democratic Large Cap Core ETF
stockNASDAQETF
Market OpenOct 5, 2026 12:09:22 PM EDT
49.36USD+0.349%(+0.17)1,024
DEMZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 49.36 | 49.36 | 49.36 | 49.36 | +0.349% | 1,024 | 0.000% |
| 2026-10-02 | 49.29 | 49.29 | 49.11 | 49.19 | +0.689% | 2,590 | +0.349% |
| 2026-10-01 | 48.95 | 48.95 | 48.85 | 48.85 | +0.653% | 615 | +1.040% |
| 2026-09-30 | 48.76 | 48.76 | 48.54 | 48.54 | +0.053% | 1,809 | +1.699% |
| 2026-09-29 | 48.54 | 48.54 | 48.47 | 48.51 | +0.081% | 974 | +1.754% |
| 2026-09-28 | 48.42 | 48.50 | 48.26 | 48.47 | -0.554% | 4,898 | +1.837% |
| 2026-09-25 | 48.79 | 48.79 | 48.67 | 48.74 | +0.656% | 3,135 | +1.272% |
| 2026-09-24 | 48.42 | 48.42 | 48.42 | 48.42 | +0.312% | 947 | +1.937% |
| 2026-09-23 | 48.48 | 48.62 | 48.27 | 48.27 | -0.681% | 1,567 | +2.255% |
| 2026-09-22 | 48.44 | 48.60 | 48.44 | 48.60 | +0.612% | 4,061 | +1.559% |
| 2026-09-21 | 47.83 | 48.36 | 47.83 | 48.31 | +2.137% | 2,694 | +2.180% |
| 2026-09-18 | 47.26 | 47.30 | 47.15 | 47.30 | -0.084% | 1,417 | +4.364% |
| 2026-09-17 | 47.22 | 47.34 | 47.22 | 47.34 | +0.820% | 6,928 | +4.276% |
| 2026-09-16 | 47.10 | 47.10 | 46.82 | 46.95 | -0.118% | 1,613 | +5.130% |
| 2026-09-15 | 47.24 | 47.26 | 47.01 | 47.01 | -0.530% | 1,356 | +5.007% |
| 2026-09-14 | 47.32 | 47.32 | 47.06 | 47.26 | -0.439% | 1,880 | +4.450% |
| 2026-09-11 | 47.29 | 47.48 | 47.29 | 47.47 | +1.303% | 3,043 | +3.992% |
| 2026-09-10 | 47.06 | 47.06 | 46.85 | 46.85 | -0.766% | 900 | +5.347% |
| 2026-09-09 | 47.56 | 47.56 | 47.22 | 47.22 | -0.505% | 5,646 | +4.540% |
| 2026-09-08 | 47.73 | 47.73 | 47.46 | 47.46 | -0.653% | 3,333 | +4.012% |
| 2026-09-04 | 47.97 | 48.02 | 47.72 | 47.77 | -0.251% | 6,600 | +3.333% |
| 2026-09-03 | 47.62 | 47.92 | 47.62 | 47.89 | +1.095% | 2,375 | +3.073% |
| 2026-09-02 | 47.44 | 47.55 | 47.18 | 47.37 | +0.042% | 1,364 | +4.202% |
| 2026-09-01 | 47.48 | 47.48 | 47.28 | 47.35 | -1.191% | 2,715 | +4.245% |
| 2026-08-31 | 47.97 | 47.97 | 47.86 | 47.92 | -0.471% | 2,742 | +3.003% |
| 2026-08-28 | 48.52 | 48.52 | 48.15 | 48.15 | -0.631% | 1,836 | +2.519% |
| 2026-08-27 | 48.39 | 48.48 | 48.39 | 48.45 | +0.632% | 1,612 | +1.872% |
| 2026-08-26 | 48.22 | 48.22 | 48.15 | 48.15 | +0.183% | 3,214 | +2.516% |
| 2026-08-25 | 47.97 | 48.06 | 47.84 | 48.06 | +0.487% | 7,471 | +2.703% |
| 2026-08-24 | 47.76 | 47.84 | 47.69 | 47.83 | +0.133% | 5,013 | +3.203% |
| 2026-08-21 | 47.75 | 47.79 | 47.74 | 47.76 | +0.574% | 1,454 | +3.340% |
| 2026-08-20 | 47.39 | 47.69 | 47.39 | 47.49 | -0.246% | 4,823 | +3.933% |
| 2026-08-19 | 47.78 | 47.78 | 47.61 | 47.61 | +0.133% | 1,637 | +3.678% |
| 2026-08-18 | 47.64 | 47.65 | 47.55 | 47.55 | -1.170% | 1,237 | +3.815% |
| 2026-08-17 | 48.15 | 48.15 | 48.09 | 48.11 | -0.870% | 1,683 | +2.600% |
| 2026-08-14 | 48.56 | 48.56 | 48.53 | 48.53 | -0.140% | 697 | +1.708% |
| 2026-08-13 | 48.63 | 48.63 | 48.55 | 48.60 | +0.325% | 1,298 | +1.566% |
| 2026-08-12 | 48.42 | 48.53 | 48.42 | 48.44 | +0.245% | 1,723 | +1.896% |
| 2026-08-11 | 48.39 | 48.41 | 48.31 | 48.32 | +0.061% | 1,041 | +2.146% |
| 2026-08-10 | 48.59 | 48.59 | 48.29 | 48.29 | -0.408% | 1,868 | +2.209% |
| 2026-08-07 | 48.58 | 48.58 | 48.43 | 48.49 | +0.515% | 2,006 | +1.791% |
| 2026-08-06 | 48.37 | 48.49 | 48.22 | 48.24 | -0.003% | 3,972 | +2.315% |
| 2026-08-05 | 48.49 | 48.49 | 48.22 | 48.24 | -0.181% | 2,409 | +2.312% |
| 2026-08-04 | 47.45 | 48.43 | 47.45 | 48.33 | +1.876% | 3,302 | +2.127% |
| 2026-08-03 | 46.92 | 47.44 | 46.92 | 47.44 | +1.428% | 1,350 | +4.043% |
| 2026-07-31 | 46.68 | 46.80 | 46.35 | 46.77 | +0.323% | 1,831 | +5.529% |
| 2026-07-30 | 46.47 | 46.62 | 46.46 | 46.62 | +1.289% | 1,000 | +5.870% |
| 2026-07-29 | 46.16 | 46.16 | 46.03 | 46.03 | -1.372% | 1,443 | +7.235% |
| 2026-07-28 | 46.81 | 46.81 | 46.67 | 46.67 | +0.552% | 1,316 | +5.763% |
| 2026-07-27 | 46.77 | 46.81 | 46.30 | 46.41 | +0.278% | 3,629 | +6.347% |
| 2026-07-24 | 46.17 | 46.38 | 46.17 | 46.29 | +0.340% | 1,445 | +6.643% |
| 2026-07-23 | 46.39 | 46.39 | 46.13 | 46.13 | -1.011% | 1,643 | +7.005% |
| 2026-07-22 | 46.67 | 46.67 | 46.60 | 46.60 | -0.289% | 1,489 | +5.924% |
| 2026-07-21 | 46.63 | 46.77 | 46.61 | 46.73 | +0.322% | 560 | +5.617% |
| 2026-07-20 | 47.02 | 47.07 | 46.58 | 46.58 | -0.420% | 3,578 | +5.957% |
| 2026-07-17 | 46.81 | 46.81 | 46.78 | 46.78 | -1.346% | 574 | +5.512% |
| 2026-07-16 | 47.49 | 47.49 | 47.42 | 47.42 | +0.381% | 425 | +4.092% |
| 2026-07-15 | 47.56 | 47.56 | 47.07 | 47.24 | -0.000% | 874 | +4.488% |
| 2026-07-14 | 47.26 | 47.26 | 47.24 | 47.24 | -0.101% | 424 | +4.488% |
| 2026-07-13 | 47.27 | 47.29 | 47.27 | 47.29 | -0.741% | 1,557 | +4.382% |
| 2026-07-10 | 47.35 | 47.65 | 47.29 | 47.64 | +0.789% | 4,230 | +3.609% |
| 2026-07-09 | 47.06 | 47.27 | 47.06 | 47.27 | +1.064% | 1,185 | +4.427% |
| 2026-07-08 | 46.48 | 46.77 | 46.48 | 46.77 | -0.313% | 2,919 | +5.538% |
| 2026-07-07 | 46.88 | 47.11 | 46.88 | 46.92 | -0.922% | 1,533 | +5.208% |
| 2026-07-06 | 47.36 | 47.38 | 47.28 | 47.35 | +0.757% | 1,920 | +4.239% |
| 2026-07-02 | 47.37 | 47.45 | 46.68 | 47.00 | -0.735% | 6,940 | +5.028% |
| 2026-07-01 | 47.72 | 47.72 | 47.35 | 47.35 | -0.832% | 566 | +4.256% |
| 2026-06-30 | 47.12 | 47.74 | 47.12 | 47.74 | +1.552% | 773 | +3.388% |
| 2026-06-29 | 46.53 | 47.01 | 46.53 | 47.01 | +1.229% | 3,376 | +4.993% |
| 2026-06-26 | 46.30 | 46.44 | 46.30 | 46.44 | +0.484% | 4,608 | +6.284% |
| 2026-06-25 | 46.45 | 46.45 | 46.22 | 46.22 | +0.115% | 1,900 | +6.798% |
| 2026-06-24 | 46.10 | 46.60 | 46.10 | 46.16 | +0.202% | 6,286 | +6.921% |
| 2026-06-23 | 46.05 | 46.28 | 46.04 | 46.07 | -1.621% | 6,843 | +7.137% |
| 2026-06-22 | 46.70 | 46.83 | 46.62 | 46.83 | +0.132% | 7,115 | +5.401% |
| 2026-06-18 | 46.70 | 46.85 | 46.58 | 46.77 | +1.491% | 1,152 | +5.540% |
| 2026-06-17 | 46.83 | 46.85 | 46.05 | 46.08 | -1.316% | 2,806 | +7.113% |
| 2026-06-16 | 47.32 | 47.32 | 46.70 | 46.70 | -1.134% | 1,510 | +5.704% |
| 2026-06-15 | 47.23 | 47.43 | 47.17 | 47.23 | +1.689% | 2,506 | +4.505% |
| 2026-06-12 | 46.30 | 46.52 | 46.30 | 46.45 | +0.923% | 2,637 | +6.270% |
| 2026-06-11 | 45.62 | 46.02 | 45.24 | 46.02 | +2.017% | 1,470 | +7.251% |
| 2026-06-10 | 45.66 | 46.08 | 45.11 | 45.11 | -1.204% | 3,712 | +9.414% |
| 2026-06-09 | 46.21 | 46.23 | 44.89 | 45.66 | +0.505% | 3,087 | +8.097% |
| 2026-06-08 | 45.63 | 45.73 | 45.43 | 45.43 | +0.674% | 2,356 | +8.643% |
| 2026-06-05 | 45.71 | 45.78 | 45.10 | 45.13 | -2.700% | 3,298 | +9.375% |
| 2026-06-04 | 46.28 | 46.41 | 46.28 | 46.38 | +0.228% | 1,505 | +6.422% |
| 2026-06-03 | 46.26 | 46.28 | 46.16 | 46.28 | -0.250% | 3,451 | +6.665% |
| 2026-06-02 | 46.18 | 46.39 | 46.08 | 46.39 | +0.325% | 4,638 | +6.399% |
| 2026-06-01 | 45.68 | 46.31 | 45.68 | 46.24 | +0.690% | 5,210 | +6.745% |
| 2026-05-29 | 45.85 | 46.05 | 45.85 | 45.92 | +0.126% | 7,159 | +7.481% |
| 2026-05-28 | 45.64 | 45.96 | 45.64 | 45.87 | +0.690% | 3,710 | +7.616% |
| 2026-05-27 | 45.76 | 45.80 | 45.50 | 45.55 | -0.432% | 5,241 | +8.358% |
| 2026-05-26 | 45.54 | 45.76 | 45.54 | 45.75 | +1.048% | 8,452 | +7.890% |
| 2026-05-22 | 44.95 | 45.37 | 44.95 | 45.28 | +0.987% | 2,802 | +9.021% |
| 2026-05-21 | 44.47 | 44.91 | 44.47 | 44.83 | +0.797% | 5,244 | +10.097% |
| 2026-05-20 | 44.10 | 44.48 | 44.10 | 44.48 | +1.763% | 3,680 | +10.975% |
| 2026-05-19 | 43.94 | 43.94 | 43.71 | 43.71 | -0.693% | 358 | +12.932% |
| 2026-05-18 | 44.03 | 44.03 | 43.79 | 44.01 | +0.338% | 10,104 | +12.149% |
| 2026-05-15 | 44.30 | 44.30 | 43.86 | 43.86 | -1.168% | 1,049 | +12.528% |
| 2026-05-14 | 44.41 | 44.41 | 44.38 | 44.38 | +0.854% | 1,121 | +11.213% |
| 2026-05-13 | 43.89 | 44.01 | 43.89 | 44.01 | -0.047% | 642 | +12.163% |
| 2026-05-12 | 43.71 | 44.03 | 43.71 | 44.03 | +0.134% | 729 | +12.110% |
| 2026-05-11 | 44.29 | 44.35 | 43.97 | 43.97 | -1.099% | 5,119 | +12.261% |
| 2026-05-08 | 44.51 | 44.51 | 44.42 | 44.46 | +0.298% | 5,389 | +11.027% |
| 2026-05-07 | 44.49 | 44.51 | 44.33 | 44.33 | -0.472% | 1,723 | +11.358% |
| 2026-05-06 | 44.36 | 44.54 | 44.35 | 44.54 | +1.666% | 4,330 | +10.831% |
| 2026-05-05 | 43.76 | 43.91 | 43.76 | 43.81 | +0.763% | 6,279 | +12.678% |
| 2026-05-04 | 43.88 | 43.88 | 43.45 | 43.47 | -1.034% | 2,527 | +13.538% |
| 2026-05-01 | 44.24 | 44.25 | 43.93 | 43.93 | -0.317% | 10,385 | +12.364% |
| 2026-04-30 | 43.96 | 44.07 | 43.57 | 44.07 | +0.618% | 56,287 | +12.008% |
| 2026-04-29 | 43.80 | 43.80 | 43.71 | 43.80 | -0.112% | 467 | +12.701% |
| 2026-04-28 | 44.27 | 44.27 | 43.84 | 43.85 | -0.962% | 2,316 | +12.575% |
| 2026-04-27 | 44.24 | 44.27 | 44.17 | 44.27 | -0.218% | 3,303 | +11.492% |
| 2026-04-24 | 44.43 | 44.43 | 44.34 | 44.37 | +1.206% | 1,768 | +11.249% |
| 2026-04-23 | 44.05 | 44.05 | 43.84 | 43.84 | -0.948% | 799 | +12.591% |
| 2026-04-22 | 44.07 | 44.26 | 44.07 | 44.26 | +0.532% | 1,324 | +11.523% |
| 2026-04-21 | 44.27 | 44.53 | 44.03 | 44.03 | -0.392% | 1,885 | +12.116% |
| 2026-04-20 | 44.14 | 44.29 | 44.12 | 44.20 | -0.055% | 7,991 | +11.676% |
| 2026-04-17 | 44.12 | 44.22 | 44.12 | 44.22 | +1.359% | 843 | +11.615% |
| 2026-04-16 | 43.60 | 43.63 | 43.52 | 43.63 | +0.381% | 1,965 | +13.131% |
| 2026-04-15 | 43.35 | 43.47 | 43.26 | 43.47 | +0.418% | 3,223 | +13.562% |
| 2026-04-14 | 42.98 | 43.30 | 42.98 | 43.28 | +1.220% | 15,105 | +14.038% |
| 2026-04-13 | 42.01 | 42.76 | 42.01 | 42.76 | +1.419% | 911 | +15.429% |
| 2026-04-10 | 42.34 | 42.36 | 42.16 | 42.16 | -0.441% | 2,596 | +17.067% |
| 2026-04-09 | 42.43 | 42.43 | 42.30 | 42.35 | +0.627% | 1,375 | +16.551% |
| 2026-04-08 | 42.07 | 42.09 | 41.92 | 42.09 | +3.151% | 953 | +17.282% |
| 2026-04-07 | 40.84 | 40.84 | 40.49 | 40.80 | -0.097% | 5,788 | +20.977% |
| 2026-04-06 | 40.73 | 40.84 | 40.71 | 40.84 | +0.432% | 1,192 | +20.860% |
| 2026-04-02 | 39.94 | 40.66 | 39.94 | 40.66 | +0.160% | 3,310 | +21.382% |
| 2026-04-01 | 40.58 | 40.74 | 40.51 | 40.60 | +0.990% | 2,122 | +21.576% |
| 2026-03-31 | 39.55 | 40.20 | 39.55 | 40.20 | +2.989% | 6,781 | +22.780% |
| 2026-03-30 | 39.22 | 39.33 | 39.04 | 39.04 | -0.440% | 1,482 | +26.450% |
| 2026-03-27 | 39.64 | 39.65 | 39.21 | 39.21 | -1.548% | 2,395 | +25.893% |
| 2026-03-26 | 40.61 | 40.61 | 39.82 | 39.82 | -2.092% | 2,205 | +23.945% |
| 2026-03-25 | 40.69 | 40.69 | 40.68 | 40.68 | +0.260% | 468 | +21.352% |
| 2026-03-24 | 40.87 | 40.87 | 40.57 | 40.57 | -0.739% | 900 | +21.667% |
| 2026-03-23 | 40.87 | 40.87 | 40.87 | 40.87 | +1.058% | 291 | +20.768% |
| 2026-03-20 | 41.00 | 41.00 | 40.29 | 40.44 | -1.351% | 1,027 | +22.045% |
| 2026-03-19 | 40.58 | 41.04 | 40.58 | 41.00 | +0.280% | 3,002 | +20.396% |
| 2026-03-18 | 40.88 | 40.88 | 40.88 | 40.88 | -1.312% | 281 | +20.733% |
| 2026-03-17 | 41.51 | 41.51 | 41.43 | 41.43 | +0.573% | 1,646 | +19.149% |
| 2026-03-16 | 40.92 | 41.39 | 40.92 | 41.19 | +1.173% | 2,453 | +19.832% |
| 2026-03-13 | 41.22 | 41.22 | 40.71 | 40.71 | -0.531% | 2,506 | +21.238% |
| 2026-03-12 | 41.71 | 41.71 | 40.93 | 40.93 | -1.989% | 486 | +20.593% |
| 2026-03-11 | 41.87 | 41.91 | 41.70 | 41.76 | -0.273% | 976 | +18.195% |
| 2026-03-10 | 41.93 | 42.34 | 41.81 | 41.88 | -0.371% | 5,121 | +17.873% |
| 2026-03-09 | 41.15 | 42.12 | 40.89 | 42.03 | +0.838% | 11,007 | +17.435% |
| 2026-03-06 | 41.92 | 41.94 | 41.57 | 41.68 | -1.597% | 15,071 | +18.420% |
| 2026-03-05 | 42.54 | 42.54 | 42.09 | 42.36 | -0.576% | 3,482 | +16.529% |
| 2026-03-04 | 42.53 | 42.60 | 42.53 | 42.60 | +1.171% | 403 | +15.857% |
| 2026-03-03 | 41.78 | 42.20 | 41.78 | 42.11 | -1.211% | 2,032 | +17.214% |
| 2026-03-02 | 42.14 | 42.70 | 42.14 | 42.63 | -0.331% | 1,593 | +15.795% |
| 2026-02-27 | 42.54 | 42.77 | 42.54 | 42.77 | -0.567% | 11,695 | +15.412% |
| 2026-02-26 | 42.93 | 43.05 | 42.74 | 43.01 | -0.289% | 5,064 | +14.757% |
| 2026-02-25 | 43.06 | 43.16 | 43.06 | 43.14 | +0.974% | 3,867 | +14.425% |
| 2026-02-24 | 42.50 | 42.78 | 42.50 | 42.72 | +1.423% | 9,001 | +15.540% |
| 2026-02-23 | 42.61 | 42.61 | 42.12 | 42.12 | -1.531% | 2,253 | +17.184% |
| 2026-02-20 | 42.42 | 42.78 | 42.42 | 42.78 | +0.680% | 1,519 | +15.390% |
| 2026-02-19 | 42.56 | 42.56 | 42.49 | 42.49 | -0.398% | 523 | +16.175% |
| 2026-02-18 | 42.47 | 42.80 | 42.38 | 42.66 | +0.875% | 6,647 | +15.712% |
| 2026-02-17 | 42.21 | 42.43 | 42.00 | 42.29 | +0.005% | 5,890 | +16.725% |
| 2026-02-13 | 42.48 | 42.55 | 42.24 | 42.29 | +0.662% | 1,444 | +16.730% |
| 2026-02-12 | 42.74 | 42.75 | 42.01 | 42.01 | -1.387% | 2,003 | +17.502% |
| 2026-02-11 | 43.10 | 43.10 | 42.50 | 42.60 | -0.416% | 1,378 | +15.873% |
| 2026-02-10 | 43.01 | 43.04 | 42.76 | 42.78 | -0.532% | 3,254 | +15.391% |
| 2026-02-09 | 42.66 | 43.01 | 42.66 | 43.01 | +0.612% | 1,308 | +14.777% |
| 2026-02-06 | 41.79 | 42.74 | 41.79 | 42.74 | +2.284% | 31,301 | +15.479% |
| 2026-02-05 | 41.98 | 41.98 | 41.70 | 41.79 | -0.637% | 2,008 | +18.117% |
| 2026-02-04 | 42.61 | 42.61 | 42.00 | 42.06 | -1.441% | 7,867 | +17.364% |
| 2026-02-03 | 43.67 | 43.67 | 42.56 | 42.67 | -2.245% | 7,004 | +15.673% |
| 2026-02-02 | 43.30 | 43.75 | 43.30 | 43.65 | +0.220% | 3,163 | +13.076% |
| 2026-01-30 | 43.76 | 43.79 | 43.50 | 43.56 | -1.497% | 3,450 | +13.325% |
| 2026-01-29 | 43.58 | 44.25 | 43.58 | 44.22 | +0.150% | 4,985 | +11.628% |
| 2026-01-28 | 44.28 | 44.40 | 44.12 | 44.15 | -0.783% | 6,879 | +11.795% |
| 2026-01-27 | 44.32 | 44.53 | 44.32 | 44.50 | +0.611% | 2,762 | +10.920% |
| 2026-01-26 | 44.08 | 44.34 | 44.08 | 44.23 | +0.803% | 5,113 | +11.597% |
| 2026-01-23 | 43.82 | 43.91 | 43.82 | 43.88 | +0.089% | 2,312 | +12.493% |
| 2026-01-22 | 44.20 | 44.20 | 43.75 | 43.84 | +0.282% | 1,311 | +12.593% |
| 2026-01-21 | 43.60 | 43.72 | 43.35 | 43.72 | +1.520% | 2,852 | +12.910% |
| 2026-01-20 | 43.31 | 43.58 | 43.06 | 43.06 | -2.168% | 4,241 | +14.626% |
| 2026-01-16 | 44.12 | 44.12 | 44.02 | 44.02 | +0.041% | 417 | +12.141% |
| 2026-01-15 | 44.06 | 44.08 | 44.00 | 44.00 | +1.080% | 801 | +12.187% |
| 2026-01-14 | 43.73 | 43.73 | 43.28 | 43.53 | -0.458% | 1,120 | +13.399% |
| 2026-01-13 | 43.82 | 43.82 | 43.68 | 43.73 | -0.419% | 1,175 | +12.880% |
| 2026-01-12 | 43.84 | 43.91 | 43.83 | 43.91 | +0.164% | 1,375 | +12.407% |
| 2026-01-09 | 43.84 | 43.84 | 43.84 | 43.84 | +0.972% | 484 | +12.591% |
| 2026-01-08 | 43.31 | 43.46 | 43.30 | 43.42 | -0.100% | 7,951 | +13.686% |
| 2026-01-07 | 43.59 | 43.59 | 43.42 | 43.46 | -0.439% | 3,721 | +13.573% |
| 2026-01-06 | 43.29 | 43.69 | 43.22 | 43.65 | +1.012% | 2,944 | +13.074% |
| 2026-01-05 | 43.06 | 43.38 | 43.04 | 43.22 | +1.210% | 4,847 | +14.218% |
| 2026-01-02 | 42.91 | 42.91 | 42.52 | 42.70 | +0.094% | 4,856 | +15.600% |
| 2025-12-31 | 43.13 | 43.13 | 42.65 | 42.66 | -0.855% | 3,833 | +15.709% |
| 2025-12-30 | 43.16 | 43.16 | 43.02 | 43.03 | -1.105% | 1,373 | +14.720% |
| 2025-12-29 | 43.47 | 43.54 | 43.40 | 43.51 | -0.222% | 5,332 | +13.452% |
| 2025-12-26 | 43.72 | 43.72 | 43.54 | 43.60 | +0.033% | 25,548 | +13.201% |
| 2025-12-24 | 43.44 | 43.64 | 43.44 | 43.59 | +0.384% | 12,333 | +13.238% |
| 2025-12-23 | 43.15 | 43.44 | 43.15 | 43.42 | +0.277% | 3,839 | +13.673% |
| 2025-12-22 | 43.35 | 43.35 | 43.15 | 43.30 | +0.741% | 16,985 | +13.988% |
| 2025-12-19 | 42.85 | 43.05 | 42.85 | 42.98 | +0.951% | 8,299 | +14.832% |
| 2025-12-18 | 42.75 | 42.77 | 42.48 | 42.58 | +0.973% | 8,832 | +15.924% |
| 2025-12-17 | 42.65 | 42.65 | 42.17 | 42.17 | -1.119% | 3,589 | +17.051% |
| 2025-12-16 | 42.66 | 42.69 | 42.43 | 42.65 | -0.049% | 8,882 | +15.742% |
| 2025-12-15 | 42.99 | 42.99 | 42.60 | 42.67 | -0.005% | 5,208 | +15.686% |
| 2025-12-12 | 43.19 | 43.19 | 42.65 | 42.67 | -1.459% | 7,803 | +15.680% |
| 2025-12-11 | 42.90 | 43.33 | 42.90 | 43.30 | +0.516% | 3,427 | +13.992% |
| 2025-12-10 | 42.84 | 43.08 | 42.74 | 43.08 | +0.425% | 28,882 | +14.581% |
| 2025-12-09 | 42.86 | 42.99 | 42.86 | 42.90 | +0.074% | 1,273 | +15.068% |
| 2025-12-08 | 43.02 | 43.02 | 42.82 | 42.86 | -0.386% | 2,151 | +15.153% |
| 2025-12-05 | 43.07 | 43.13 | 43.03 | 43.03 | +0.552% | 1,982 | +14.709% |
| 2025-12-04 | 42.71 | 42.90 | 42.71 | 42.79 | -0.112% | 2,342 | +15.342% |
| 2025-12-03 | 42.75 | 42.86 | 42.61 | 42.84 | +0.220% | 4,511 | +15.213% |
| 2025-12-02 | 42.75 | 42.86 | 42.71 | 42.75 | +0.383% | 4,325 | +15.466% |
| 2025-12-01 | 42.69 | 42.78 | 42.59 | 42.59 | -0.254% | 2,731 | +15.909% |
| 2025-11-28 | 42.51 | 42.69 | 42.51 | 42.69 | +0.417% | 1,140 | +15.615% |
| 2025-11-26 | 42.47 | 42.52 | 42.47 | 42.52 | +0.475% | 1,238 | +16.096% |
| 2025-11-25 | 41.73 | 42.32 | 41.73 | 42.32 | +0.804% | 1,034 | +16.648% |
| 2025-11-24 | 41.62 | 42.05 | 41.62 | 41.98 | +1.725% | 14,954 | +17.585% |
| 2025-11-21 | 41.47 | 41.47 | 41.27 | 41.27 | +1.390% | 727 | +19.613% |
| 2025-11-20 | 42.23 | 42.23 | 40.68 | 40.70 | -1.775% | 11,438 | +21.276% |
| 2025-11-19 | 41.47 | 41.52 | 41.33 | 41.44 | +0.303% | 3,142 | +19.124% |
| 2025-11-18 | 41.23 | 41.43 | 41.23 | 41.31 | -0.678% | 1,328 | +19.484% |
| 2025-11-17 | 41.91 | 42.18 | 41.42 | 41.59 | -0.978% | 4,657 | +18.674% |
| 2025-11-14 | 42.28 | 42.28 | 42.00 | 42.00 | -0.656% | 2,531 | +17.514% |
| 2025-11-13 | 42.62 | 42.62 | 42.27 | 42.28 | -1.615% | 2,166 | +16.743% |
| 2025-11-12 | 42.97 | 43.03 | 42.96 | 42.97 | +0.359% | 2,447 | +14.858% |
| 2025-11-11 | 42.79 | 42.82 | 42.79 | 42.82 | -0.176% | 1,795 | +15.271% |
| 2025-11-10 | 42.79 | 42.90 | 42.69 | 42.90 | +1.562% | 6,561 | +15.068% |
| 2025-11-07 | 42.04 | 42.24 | 41.74 | 42.24 | +0.088% | 9,179 | +16.865% |
| 2025-11-06 | 42.44 | 42.44 | 42.20 | 42.20 | -1.645% | 2,496 | +16.968% |
| 2025-11-05 | 42.58 | 42.94 | 42.58 | 42.91 | +0.527% | 1,820 | +15.044% |
| 2025-11-04 | 42.84 | 42.84 | 42.68 | 42.68 | -1.019% | 1,709 | +15.651% |
| 2025-11-03 | 43.29 | 43.29 | 43.10 | 43.12 | -0.163% | 1,260 | +14.472% |
| 2025-10-31 | 43.39 | 43.39 | 43.19 | 43.19 | -0.330% | 1,184 | +14.285% |
| 2025-10-30 | 43.64 | 43.64 | 43.33 | 43.33 | -0.703% | 3,090 | +13.908% |
| 2025-10-29 | 43.99 | 43.99 | 43.57 | 43.64 | -0.307% | 3,358 | +13.106% |
| 2025-10-28 | 44.08 | 44.08 | 43.75 | 43.77 | -0.343% | 6,509 | +12.760% |
| 2025-10-27 | 43.85 | 43.94 | 43.80 | 43.92 | +1.255% | 5,878 | +12.373% |
| 2025-10-24 | 43.38 | 43.48 | 43.38 | 43.38 | +0.916% | 2,109 | +13.784% |
| 2025-10-23 | 42.59 | 43.02 | 42.59 | 42.99 | +0.957% | 1,708 | +14.826% |
| 2025-10-22 | 42.90 | 42.90 | 42.48 | 42.58 | -0.538% | 1,455 | +15.924% |
| 2025-10-21 | 42.64 | 42.83 | 42.64 | 42.81 | +0.357% | 1,467 | +15.300% |
| 2025-10-20 | 42.45 | 42.69 | 42.45 | 42.66 | +1.328% | 2,909 | +15.713% |
| 2025-10-17 | 41.90 | 42.10 | 41.90 | 42.10 | +0.611% | 486 | +17.249% |
| 2025-10-16 | 42.20 | 42.20 | 41.84 | 41.84 | -0.492% | 1,171 | +17.965% |
| 2025-10-15 | 42.25 | 42.36 | 42.05 | 42.05 | +0.819% | 3,052 | +17.385% |
| 2025-10-14 | 41.57 | 41.71 | 41.57 | 41.71 | -0.041% | 450 | +18.346% |
| 2025-10-13 | 41.87 | 41.87 | 41.70 | 41.73 | +1.267% | 5,916 | +18.298% |
| 2025-10-10 | 42.53 | 42.53 | 41.20 | 41.20 | -2.915% | 2,800 | +19.797% |
| 2025-10-09 | 42.73 | 42.73 | 42.34 | 42.44 | -0.423% | 2,486 | +16.305% |
| 2025-10-08 | 42.40 | 42.62 | 42.38 | 42.62 | +0.815% | 15,385 | +15.813% |
| 2025-10-07 | 42.78 | 42.78 | 42.28 | 42.28 | -0.628% | 1,314 | +16.757% |
| 2025-10-06 | 42.64 | 42.67 | 42.49 | 42.54 | +1.142% | 3,778 | +16.023% |
| 2025-10-03 | 42.23 | 42.31 | 42.06 | 42.06 | -0.187% | 1,438 | +17.348% |
| 2025-10-02 | 42.16 | 42.17 | 41.99 | 42.14 | +0.355% | 1,849 | +17.128% |
| 2025-10-01 | 41.63 | 42.00 | 41.63 | 41.99 | +0.466% | 1,586 | +17.544% |
| 2025-09-30 | 41.50 | 41.80 | 41.50 | 41.80 | +0.724% | 843 | +18.092% |
| 2025-09-29 | 41.42 | 41.65 | 41.42 | 41.50 | +0.191% | 3,011 | +18.948% |
| 2025-09-26 | 41.30 | 41.46 | 41.30 | 41.42 | +0.778% | 2,159 | +19.175% |
| 2025-09-25 | 41.03 | 41.21 | 40.99 | 41.10 | -0.604% | 4,869 | +20.102% |
| 2025-09-24 | 41.44 | 41.46 | 41.26 | 41.35 | -0.552% | 1,488 | +19.377% |
| 2025-09-23 | 41.58 | 41.58 | 41.58 | 41.58 | -0.536% | 873 | +18.719% |
| 2025-09-22 | 41.58 | 41.86 | 41.17 | 41.80 | +0.535% | 2,687 | +18.082% |
| 2025-09-19 | 41.39 | 41.65 | 41.39 | 41.58 | +0.469% | 721 | +18.714% |
| 2025-09-18 | 41.50 | 41.50 | 41.38 | 41.38 | +0.849% | 713 | +19.271% |
| 2025-09-17 | 41.01 | 41.22 | 41.01 | 41.04 | +0.004% | 916 | +20.284% |
| 2025-09-16 | 41.09 | 41.09 | 40.97 | 41.03 | -0.296% | 5,351 | +20.288% |
| 2025-09-15 | 40.95 | 41.20 | 40.95 | 41.16 | +0.513% | 675 | +19.932% |
| 2025-09-12 | 41.12 | 41.12 | 40.95 | 40.95 | -0.417% | 453 | +20.548% |
| 2025-09-11 | 40.54 | 41.12 | 40.54 | 41.12 | +1.425% | 808 | +20.044% |
| 2025-09-10 | 40.59 | 40.59 | 40.54 | 40.54 | -0.899% | 1,227 | +21.755% |
| 2025-09-09 | 40.88 | 40.92 | 40.75 | 40.91 | +0.374% | 2,129 | +20.660% |
| 2025-09-08 | 41.09 | 41.20 | 40.72 | 40.76 | +0.372% | 4,565 | +21.112% |
| 2025-09-05 | 40.46 | 40.60 | 40.46 | 40.60 | -0.350% | 1,283 | +21.563% |
| 2025-09-04 | 40.32 | 40.75 | 40.32 | 40.75 | +0.954% | 756 | +21.137% |
| 2025-09-03 | 40.28 | 40.36 | 40.18 | 40.36 | +0.833% | 1,173 | +22.292% |
| 2025-09-02 | 39.74 | 40.03 | 39.74 | 40.03 | -0.730% | 945 | +23.312% |
| 2025-08-29 | 40.24 | 40.32 | 40.24 | 40.32 | -0.791% | 484 | +22.411% |
| 2025-08-28 | 40.55 | 40.64 | 40.44 | 40.64 | +0.438% | 1,041 | +21.443% |
| 2025-08-27 | 40.36 | 40.47 | 40.35 | 40.47 | +0.376% | 3,388 | +21.975% |
| 2025-08-26 | 40.25 | 40.32 | 40.19 | 40.32 | +0.155% | 1,280 | +22.433% |
| 2025-08-25 | 40.40 | 40.40 | 40.25 | 40.25 | -0.342% | 1,200 | +22.623% |
| 2025-08-22 | 40.55 | 40.55 | 40.39 | 40.39 | +1.324% | 1,340 | +22.205% |
| 2025-08-21 | 40.02 | 40.05 | 39.86 | 39.86 | -0.532% | 1,121 | +23.822% |
| 2025-08-20 | 40.03 | 40.09 | 39.85 | 40.08 | -0.182% | 3,997 | +23.163% |
| 2025-08-19 | 40.07 | 40.15 | 40.07 | 40.15 | -0.285% | 382 | +22.939% |
| 2025-08-18 | 40.23 | 40.26 | 40.23 | 40.26 | -0.075% | 545 | +22.588% |
| 2025-08-15 | 40.44 | 40.44 | 40.29 | 40.29 | -0.589% | 5,098 | +22.497% |
| 2025-08-14 | 40.53 | 40.53 | 40.53 | 40.53 | -0.546% | 520 | +21.775% |
| 2025-08-13 | 40.61 | 40.76 | 40.59 | 40.76 | +0.753% | 1,372 | +21.110% |
| 2025-08-12 | 40.19 | 40.47 | 40.19 | 40.45 | +1.151% | 659 | +22.022% |
| 2025-08-11 | 40.18 | 40.20 | 39.99 | 39.99 | -0.354% | 835 | +23.426% |
| 2025-08-08 | 40.07 | 40.13 | 40.03 | 40.13 | +0.685% | 764 | +22.990% |
| 2025-08-07 | 40.08 | 40.08 | 39.75 | 39.86 | -0.066% | 2,932 | +23.832% |
| 2025-08-06 | 39.61 | 39.89 | 39.61 | 39.89 | +0.703% | 1,991 | +23.751% |
| 2025-08-05 | 39.95 | 39.95 | 39.60 | 39.61 | -0.849% | 1,666 | +24.621% |
| 2025-08-04 | 39.69 | 39.95 | 39.64 | 39.95 | +1.956% | 1,414 | +23.563% |
| 2025-08-01 | 39.48 | 39.48 | 39.08 | 39.18 | -1.546% | 5,369 | +25.980% |
| 2025-07-31 | 40.26 | 40.26 | 39.80 | 39.80 | -0.017% | 3,539 | +24.032% |
| 2025-07-30 | 39.98 | 39.98 | 39.77 | 39.80 | -0.248% | 3,935 | +24.011% |
| 2025-07-29 | 40.00 | 40.04 | 39.89 | 39.90 | +0.167% | 1,206 | +23.703% |
| 2025-07-28 | 39.98 | 39.98 | 39.78 | 39.84 | +0.232% | 2,505 | +23.909% |
| 2025-07-25 | 39.78 | 39.78 | 39.74 | 39.74 | +0.169% | 375 | +24.196% |
| 2025-07-24 | 39.74 | 39.74 | 39.68 | 39.68 | +0.335% | 4,883 | +24.406% |
| 2025-07-23 | 39.74 | 39.74 | 39.49 | 39.54 | +0.427% | 5,541 | +24.823% |
| 2025-07-22 | 39.34 | 39.42 | 39.28 | 39.38 | -0.254% | 9,125 | +25.356% |
| 2025-07-21 | 39.54 | 39.86 | 39.45 | 39.48 | +0.454% | 20,784 | +25.037% |
| 2025-07-18 | 39.26 | 39.31 | 39.26 | 39.30 | -0.146% | 1,255 | +25.605% |
| 2025-07-17 | 39.21 | 39.36 | 39.21 | 39.36 | +0.608% | 1,679 | +25.421% |
| 2025-07-16 | 39.09 | 39.12 | 38.82 | 39.12 | +0.415% | 2,336 | +26.183% |
| 2025-07-15 | 39.45 | 39.45 | 38.96 | 38.96 | -0.215% | 2,014 | +26.707% |
| 2025-07-14 | 38.95 | 39.18 | 38.95 | 39.04 | -0.204% | 1,726 | +26.434% |
| 2025-07-11 | 39.18 | 39.18 | 38.99 | 39.12 | -0.353% | 1,053 | +26.176% |
| 2025-07-10 | 39.22 | 39.37 | 39.15 | 39.26 | -0.131% | 1,474 | +25.730% |
| 2025-07-09 | 39.26 | 39.31 | 39.05 | 39.31 | +0.847% | 976 | +25.566% |
| 2025-07-08 | 39.03 | 39.07 | 38.98 | 38.98 | -0.307% | 1,952 | +26.629% |
| 2025-07-07 | 39.14 | 39.31 | 39.01 | 39.10 | -0.395% | 1,305 | +26.240% |
| 2025-07-03 | 39.00 | 39.35 | 39.00 | 39.26 | +0.654% | 2,898 | +25.742% |
| 2025-07-02 | 38.76 | 39.00 | 38.76 | 39.00 | +0.411% | 1,273 | +26.564% |
| 2025-07-01 | 38.96 | 38.96 | 38.84 | 38.84 | -0.307% | 301 | +27.084% |
| 2025-06-30 | 38.73 | 38.96 | 38.72 | 38.96 | +0.672% | 10,400 | +26.694% |
| 2025-06-27 | 38.58 | 38.73 | 38.55 | 38.70 | +0.463% | 887 | +27.545% |
| 2025-06-26 | 38.31 | 38.52 | 38.31 | 38.52 | +0.895% | 1,393 | +28.136% |
| 2025-06-25 | 38.19 | 38.19 | 38.18 | 38.18 | -0.261% | 800 | +29.282% |
| 2025-06-24 | 38.09 | 38.28 | 38.04 | 38.28 | +1.917% | 6,806 | +28.945% |
| 2025-06-23 | 37.31 | 37.56 | 37.21 | 37.56 | +0.670% | 2,328 | +31.416% |
| 2025-06-20 | 37.70 | 37.70 | 37.25 | 37.31 | -0.321% | 906 | +32.297% |
| 2025-06-18 | 37.60 | 37.61 | 37.41 | 37.43 | 0.000% | 3,393 | +31.873% |
| 2025-06-17 | 37.61 | 37.61 | 37.43 | 37.43 | -0.953% | 784 | +31.873% |
| 2025-06-16 | 37.79 | 37.79 | 37.79 | 37.79 | +1.477% | 270 | +30.617% |
| 2025-06-13 | 37.42 | 37.42 | 37.24 | 37.24 | -1.664% | 1,377 | +32.546% |
| 2025-06-12 | 37.77 | 37.87 | 37.70 | 37.87 | +0.265% | 3,717 | +30.341% |
| 2025-06-11 | 37.97 | 37.97 | 37.67 | 37.77 | -0.343% | 4,152 | +30.686% |
| 2025-06-10 | 37.75 | 37.90 | 37.75 | 37.90 | +0.424% | 725 | +30.237% |
| 2025-06-09 | 37.87 | 37.93 | 37.69 | 37.74 | +0.372% | 1,998 | +30.790% |
| 2025-06-06 | 37.73 | 37.78 | 37.60 | 37.60 | +0.508% | 1,825 | +31.277% |
| 2025-06-05 | 37.62 | 37.62 | 37.41 | 37.41 | -0.097% | 1,634 | +31.943% |
| 2025-06-04 | 37.40 | 37.45 | 37.40 | 37.45 | +0.070% | 1,096 | +31.815% |
| 2025-06-03 | 37.27 | 37.42 | 37.27 | 37.42 | +0.591% | 526 | +31.908% |
| 2025-06-02 | 37.03 | 37.20 | 36.89 | 37.20 | +0.459% | 1,454 | +32.688% |
| 2025-05-30 | 36.81 | 37.03 | 36.77 | 37.03 | +0.598% | 1,572 | +33.297% |
| 2025-05-29 | 37.22 | 37.22 | 36.81 | 36.81 | -0.379% | 614 | +34.094% |
| 2025-05-28 | 37.31 | 37.31 | 36.95 | 36.95 | -0.699% | 6,173 | +33.586% |
| 2025-05-27 | 36.71 | 37.21 | 36.71 | 37.21 | +2.225% | 7,140 | +32.653% |
| 2025-05-23 | 36.47 | 36.47 | 36.37 | 36.40 | -0.492% | 484 | +35.604% |
| 2025-05-22 | 36.70 | 36.78 | 36.58 | 36.58 | -0.544% | 991 | +34.937% |
| 2025-05-21 | 37.08 | 37.25 | 36.62 | 36.78 | -1.023% | 2,830 | +34.203% |
| 2025-05-20 | 37.30 | 37.30 | 37.09 | 37.16 | -0.774% | 955 | +32.831% |
| 2025-05-19 | 36.98 | 37.45 | 36.98 | 37.45 | +0.537% | 3,310 | +31.802% |
| 2025-05-16 | 37.11 | 37.25 | 37.11 | 37.25 | +0.242% | 1,637 | +32.510% |
| 2025-05-15 | 37.03 | 37.16 | 36.93 | 37.16 | +1.006% | 1,847 | +32.831% |
| 2025-05-14 | 36.88 | 36.88 | 36.77 | 36.79 | -0.244% | 2,236 | +34.167% |
| 2025-05-13 | 36.81 | 36.88 | 36.79 | 36.88 | +1.291% | 3,460 | +33.839% |
| 2025-05-12 | 36.20 | 36.48 | 36.08 | 36.41 | +2.911% | 2,600 | +35.567% |
| 2025-05-09 | 35.46 | 35.46 | 35.24 | 35.38 | -0.226% | 3,357 | +39.514% |
| 2025-05-08 | 35.50 | 35.58 | 35.20 | 35.46 | +0.767% | 10,951 | +39.199% |
| 2025-05-07 | 35.16 | 35.20 | 34.94 | 35.19 | +0.543% | 1,651 | +40.267% |
| 2025-05-06 | 34.93 | 35.02 | 34.83 | 35.00 | -0.455% | 4,335 | +41.029% |
| 2025-05-05 | 35.01 | 35.38 | 35.01 | 35.16 | -0.368% | 2,167 | +40.387% |
| 2025-05-02 | 35.01 | 35.30 | 35.01 | 35.29 | +1.818% | 1,599 | +39.870% |
| 2025-05-01 | 34.74 | 34.99 | 34.66 | 34.66 | +1.020% | 6,095 | +42.412% |
| 2025-04-30 | 33.70 | 34.31 | 33.64 | 34.31 | +0.106% | 1,602 | +43.865% |
| 2025-04-29 | 33.99 | 34.32 | 33.99 | 34.27 | +0.834% | 4,808 | +44.018% |
| 2025-04-28 | 33.98 | 33.99 | 33.68 | 33.99 | +0.177% | 4,387 | +45.219% |
| 2025-04-25 | 33.75 | 33.93 | 33.75 | 33.93 | +0.414% | 2,959 | +45.476% |
| 2025-04-24 | 33.21 | 33.79 | 33.21 | 33.79 | +2.177% | 1,535 | +46.079% |
| 2025-04-23 | 33.52 | 33.62 | 33.07 | 33.07 | +1.691% | 2,307 | +49.259% |
| 2025-04-22 | 32.18 | 32.58 | 32.18 | 32.52 | +2.684% | 3,118 | +51.784% |
| 2025-04-21 | 32.07 | 32.07 | 31.40 | 31.67 | -2.313% | 1,922 | +55.857% |
| 2025-04-17 | 32.53 | 32.60 | 32.28 | 32.42 | +0.216% | 1,505 | +52.252% |
| 2025-04-16 | 32.58 | 32.88 | 32.06 | 32.35 | -2.148% | 641 | +52.581% |
| 2025-04-15 | 33.40 | 33.40 | 33.06 | 33.06 | 0.000% | 2,423 | +49.304% |