STNC
Hennessy Funds Trust Hennessy Sustainable ETF
stockNASDAQETF
Market OpenOct 2, 2026
35.92USD0.000%(0.00)680
35.85Bid35.91Ask0.06SpreadSTNC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.91 | 35.92 | 35.87 | 35.92 | +0.281% | 1,180 | 0.000% |
| 2026-10-01 | 35.73 | 35.82 | 35.73 | 35.82 | +1.224% | 10,007 | +0.281% |
| 2026-09-30 | 35.65 | 35.65 | 35.39 | 35.39 | -0.883% | 626 | +1.508% |
| 2026-09-29 | 35.68 | 35.70 | 35.55 | 35.70 | +0.149% | 1,349 | +0.612% |
| 2026-09-28 | 35.67 | 35.67 | 35.64 | 35.65 | -0.347% | 2,204 | +0.761% |
| 2026-09-25 | 35.83 | 35.83 | 35.78 | 35.78 | +0.449% | 238 | +0.411% |
| 2026-09-24 | 35.62 | 35.62 | 35.62 | 35.62 | -0.598% | 73 | +0.862% |
| 2026-09-23 | 35.92 | 35.92 | 35.83 | 35.83 | -0.704% | 1,249 | +0.259% |
| 2026-09-22 | 36.08 | 36.08 | 36.08 | 36.08 | +0.042% | 16 | -0.447% |
| 2026-09-21 | 36.07 | 36.07 | 36.07 | 36.07 | +0.293% | 80 | -0.405% |
| 2026-09-18 | 35.88 | 35.96 | 35.88 | 35.96 | -0.096% | 4,974 | -0.113% |
| 2026-09-17 | 36.00 | 36.00 | 36.00 | 36.00 | +0.685% | 19 | -0.210% |
| 2026-09-16 | 36.03 | 36.03 | 35.75 | 35.75 | -0.762% | 410 | +0.474% |
| 2026-09-15 | 36.03 | 36.03 | 36.03 | 36.03 | -0.747% | 19 | -0.292% |
| 2026-09-14 | 36.30 | 36.30 | 36.30 | 36.30 | -0.923% | 60 | -1.036% |
| 2026-09-11 | 36.52 | 36.64 | 36.52 | 36.64 | +1.427% | 6,600 | -1.949% |
| 2026-09-10 | 36.23 | 36.23 | 36.12 | 36.12 | -0.503% | 460 | -0.550% |
| 2026-09-09 | 36.55 | 36.55 | 36.30 | 36.30 | -0.514% | 570 | -1.051% |
| 2026-09-08 | 36.73 | 36.73 | 36.49 | 36.49 | -0.656% | 1,307 | -1.559% |
| 2026-09-04 | 36.73 | 36.73 | 36.73 | 36.73 | +0.757% | 91 | -2.205% |
| 2026-09-03 | 36.46 | 36.46 | 36.46 | 36.46 | +0.372% | 12 | -1.465% |
| 2026-09-02 | 36.30 | 36.34 | 36.30 | 36.32 | +1.067% | 1,430 | -1.099% |
| 2026-09-01 | 35.95 | 35.95 | 35.94 | 35.94 | -0.214% | 424 | -0.043% |
| 2026-08-31 | 35.95 | 36.04 | 35.95 | 36.01 | -0.852% | 465 | -0.257% |
| 2026-08-28 | 36.34 | 36.35 | 36.32 | 36.32 | -0.573% | 589 | -1.106% |
| 2026-08-27 | 36.51 | 36.53 | 36.51 | 36.53 | -1.062% | 241 | -1.673% |
| 2026-08-26 | 36.85 | 36.93 | 36.85 | 36.93 | +0.772% | 559 | -2.717% |
| 2026-08-25 | 36.63 | 36.64 | 36.59 | 36.64 | +0.102% | 1,313 | -1.967% |
| 2026-08-24 | 36.61 | 36.61 | 36.61 | 36.61 | -0.445% | 102 | -1.866% |
| 2026-08-21 | 36.88 | 36.88 | 36.77 | 36.77 | +0.396% | 648 | -2.304% |
| 2026-08-20 | 36.83 | 36.85 | 36.62 | 36.62 | -1.110% | 1,478 | -1.917% |
| 2026-08-19 | 37.23 | 37.23 | 37.04 | 37.04 | -0.967% | 148 | -3.006% |
| 2026-08-18 | 37.60 | 37.60 | 37.40 | 37.40 | -1.019% | 3,570 | -3.944% |
| 2026-08-17 | 37.91 | 37.91 | 37.78 | 37.78 | -0.005% | 952 | -4.923% |
| 2026-08-14 | 37.82 | 37.82 | 37.76 | 37.78 | +0.336% | 326 | -4.928% |
| 2026-08-13 | 37.63 | 37.67 | 37.63 | 37.66 | +0.911% | 324 | -4.609% |
| 2026-08-12 | 37.37 | 37.37 | 37.29 | 37.32 | +0.542% | 2,220 | -3.740% |
| 2026-08-11 | 37.12 | 37.12 | 37.12 | 37.12 | +0.434% | 18 | -3.218% |
| 2026-08-10 | 37.06 | 37.07 | 36.96 | 36.96 | -0.414% | 247 | -2.799% |
| 2026-08-07 | 37.19 | 37.19 | 37.11 | 37.11 | +0.475% | 349 | -3.201% |
| 2026-08-06 | 36.93 | 36.93 | 36.93 | 36.93 | -0.654% | 26 | -2.741% |
| 2026-08-05 | 37.18 | 37.18 | 37.18 | 37.18 | -0.808% | 23 | -3.377% |
| 2026-08-04 | 37.48 | 37.48 | 37.48 | 37.48 | +1.440% | 17 | -4.158% |
| 2026-08-03 | 36.84 | 36.95 | 36.84 | 36.95 | -0.005% | 8,327 | -2.778% |
| 2026-07-31 | 37.00 | 37.08 | 36.95 | 36.95 | -0.022% | 15,284 | -2.783% |
| 2026-07-30 | 36.80 | 36.96 | 36.61 | 36.96 | +1.557% | 374 | -2.804% |
| 2026-07-29 | 36.67 | 36.67 | 36.39 | 36.39 | -1.171% | 2,450 | -1.291% |
| 2026-07-28 | 36.61 | 36.82 | 36.61 | 36.82 | +0.059% | 897 | -2.447% |
| 2026-07-27 | 36.80 | 36.80 | 36.80 | 36.80 | +0.204% | 22 | -2.390% |
| 2026-07-24 | 36.93 | 36.93 | 36.69 | 36.73 | -0.379% | 1,038 | -2.190% |
| 2026-07-23 | 36.87 | 36.87 | 36.87 | 36.87 | -0.377% | 54 | -2.561% |
| 2026-07-22 | 37.12 | 37.12 | 36.96 | 37.01 | +0.230% | 921 | -2.928% |
| 2026-07-21 | 36.93 | 36.93 | 36.92 | 36.92 | +1.596% | 870 | -2.705% |
| 2026-07-20 | 36.34 | 36.34 | 36.34 | 36.34 | -0.530% | 33 | -1.152% |
| 2026-07-17 | 36.48 | 36.53 | 36.48 | 36.53 | -0.306% | 507 | -1.676% |
| 2026-07-16 | 36.65 | 36.65 | 36.65 | 36.65 | +0.017% | 1,319 | -1.977% |
| 2026-07-15 | 36.67 | 36.67 | 36.64 | 36.64 | -0.909% | 475 | -1.960% |
| 2026-07-14 | 36.63 | 36.98 | 36.63 | 36.98 | -0.229% | 320 | -2.851% |
| 2026-07-13 | 37.18 | 37.18 | 37.01 | 37.06 | -0.613% | 4,185 | -3.073% |
| 2026-07-10 | 37.18 | 37.29 | 37.18 | 37.29 | +0.631% | 212 | -3.667% |
| 2026-07-09 | 37.28 | 37.28 | 37.05 | 37.06 | +0.659% | 1,977 | -3.060% |
| 2026-07-08 | 36.57 | 36.81 | 36.56 | 36.81 | -0.010% | 2,390 | -2.421% |
| 2026-07-07 | 36.82 | 36.82 | 36.82 | 36.82 | -0.655% | 17 | -2.430% |
| 2026-07-06 | 37.30 | 37.66 | 36.96 | 37.06 | -0.116% | 2,422 | -3.070% |
| 2026-07-02 | 37.73 | 37.73 | 36.79 | 37.10 | -1.269% | 7,671 | -3.182% |
| 2026-07-01 | 37.57 | 37.58 | 37.57 | 37.58 | -2.422% | 313 | -4.411% |
| 2026-06-30 | 38.51 | 38.53 | 38.49 | 38.51 | +0.431% | 5,637 | -6.726% |
| 2026-06-29 | 37.61 | 38.35 | 37.61 | 38.35 | +1.773% | 1,804 | -6.324% |
| 2026-06-26 | 37.64 | 37.68 | 37.64 | 37.68 | -0.962% | 380 | -4.663% |
| 2026-06-25 | 38.12 | 38.16 | 38.05 | 38.05 | +1.334% | 690 | -5.580% |
| 2026-06-24 | 37.75 | 37.75 | 37.53 | 37.54 | +0.204% | 1,617 | -4.321% |
| 2026-06-23 | 37.46 | 37.47 | 37.45 | 37.47 | -1.637% | 3,722 | -4.126% |
| 2026-06-22 | 38.15 | 38.15 | 38.04 | 38.09 | +0.711% | 1,099 | -5.695% |
| 2026-06-18 | 37.95 | 37.95 | 37.82 | 37.82 | +1.522% | 261 | -5.025% |
| 2026-06-17 | 37.96 | 37.96 | 37.26 | 37.26 | -1.133% | 9,584 | -3.579% |
| 2026-06-16 | 38.27 | 38.27 | 37.68 | 37.68 | -0.633% | 673 | -4.672% |
| 2026-06-15 | 37.78 | 38.12 | 37.78 | 37.92 | +1.134% | 2,277 | -5.275% |
| 2026-06-12 | 36.87 | 37.50 | 36.87 | 37.50 | +1.700% | 2,219 | -4.201% |
| 2026-06-11 | 36.39 | 36.87 | 36.39 | 36.87 | +3.021% | 2,210 | -2.572% |
| 2026-06-10 | 35.79 | 35.79 | 35.79 | 35.79 | -1.348% | 12 | +0.371% |
| 2026-06-09 | 35.84 | 36.28 | 35.84 | 36.28 | +0.514% | 2,388 | -0.982% |
| 2026-06-08 | 36.09 | 36.09 | 36.09 | 36.09 | +0.875% | 14 | -0.473% |
| 2026-06-05 | 35.78 | 35.78 | 35.78 | 35.78 | -2.002% | 8 | +0.398% |
| 2026-06-04 | 36.51 | 36.51 | 36.51 | 36.51 | +0.548% | 13 | -1.613% |
| 2026-06-03 | 36.41 | 36.41 | 36.31 | 36.31 | +0.526% | 238 | -1.073% |
| 2026-06-02 | 36.12 | 36.12 | 35.96 | 36.12 | +1.143% | 2,738 | -0.553% |
| 2026-06-01 | 35.71 | 35.71 | 35.71 | 35.71 | -1.199% | 95 | +0.584% |
| 2026-05-29 | 36.14 | 36.15 | 36.14 | 36.15 | -0.854% | 469 | -0.622% |
| 2026-05-28 | 36.46 | 36.46 | 36.46 | 36.46 | -0.520% | 8 | -1.470% |
| 2026-05-27 | 36.65 | 36.65 | 36.65 | 36.65 | -0.166% | 31 | -1.983% |
| 2026-05-26 | 36.33 | 36.71 | 36.33 | 36.71 | +1.093% | 379 | -2.146% |
| 2026-05-22 | 36.00 | 36.31 | 36.00 | 36.31 | +0.988% | 630 | -1.076% |
| 2026-05-21 | 35.19 | 35.96 | 35.19 | 35.96 | +0.794% | 648 | -0.099% |
| 2026-05-20 | 35.67 | 35.67 | 35.67 | 35.67 | +2.154% | 7 | +0.695% |
| 2026-05-19 | 34.95 | 34.95 | 34.85 | 34.92 | -0.385% | 1,163 | +2.864% |
| 2026-05-18 | 35.14 | 35.14 | 35.06 | 35.06 | -0.270% | 441 | +2.468% |
| 2026-05-15 | 35.25 | 35.25 | 35.15 | 35.15 | -2.136% | 116 | +2.192% |
| 2026-05-14 | 35.48 | 35.92 | 35.48 | 35.92 | +0.366% | 706 | +0.008% |
| 2026-05-13 | 35.79 | 35.79 | 35.79 | 35.79 | -0.437% | 114 | +0.375% |
| 2026-05-12 | 35.90 | 35.95 | 35.69 | 35.95 | -0.511% | 2,158 | -0.064% |
| 2026-05-11 | 36.01 | 36.13 | 36.01 | 36.13 | +0.116% | 110 | -0.575% |
| 2026-05-08 | 36.09 | 36.09 | 36.09 | 36.09 | +0.467% | 53 | -0.460% |
| 2026-05-07 | 36.20 | 36.20 | 35.92 | 35.92 | -1.257% | 828 | +0.006% |
| 2026-05-06 | 36.27 | 36.38 | 36.27 | 36.38 | +2.409% | 1,421 | -1.252% |
| 2026-05-05 | 35.14 | 35.52 | 35.14 | 35.52 | +1.235% | 362 | +1.127% |
| 2026-05-04 | 35.34 | 35.34 | 35.09 | 35.09 | -0.938% | 1,052 | +2.376% |
| 2026-05-01 | 35.46 | 35.62 | 35.39 | 35.42 | -0.506% | 5,730 | +1.416% |
| 2026-04-30 | 35.40 | 35.60 | 35.40 | 35.60 | +1.765% | 2,054 | +0.902% |
| 2026-04-29 | 34.94 | 35.02 | 34.92 | 34.98 | -0.620% | 1,152 | +2.683% |
| 2026-04-28 | 35.20 | 35.20 | 35.20 | 35.20 | -1.555% | 17 | +2.046% |
| 2026-04-27 | 35.93 | 35.93 | 35.76 | 35.76 | -0.671% | 359 | +0.460% |
| 2026-04-24 | 36.14 | 36.14 | 35.92 | 36.00 | -0.529% | 444 | -0.214% |
| 2026-04-23 | 36.19 | 36.19 | 36.19 | 36.19 | +0.635% | 8 | -0.741% |
| 2026-04-22 | 36.04 | 36.04 | 35.88 | 35.96 | -0.163% | 39,473 | -0.112% |
| 2026-04-21 | 36.37 | 36.37 | 36.02 | 36.02 | -0.748% | 3,422 | -0.274% |
| 2026-04-20 | 36.24 | 36.31 | 36.24 | 36.29 | -0.259% | 4,503 | -1.020% |
| 2026-04-17 | 36.35 | 36.39 | 36.35 | 36.39 | +1.661% | 228 | -1.277% |
| 2026-04-16 | 35.62 | 35.79 | 35.62 | 35.79 | +0.315% | 610 | +0.363% |
| 2026-04-15 | 35.68 | 35.68 | 35.68 | 35.68 | -0.809% | 251 | +0.679% |
| 2026-04-14 | 35.88 | 35.97 | 35.87 | 35.97 | +0.379% | 2,814 | -0.135% |
| 2026-04-13 | 35.52 | 35.84 | 35.52 | 35.84 | +0.242% | 493 | +0.244% |
| 2026-04-10 | 35.94 | 35.96 | 35.64 | 35.75 | -0.283% | 2,529 | +0.486% |
| 2026-04-09 | 35.49 | 35.85 | 35.49 | 35.85 | +1.590% | 600 | +0.202% |
| 2026-04-08 | 35.29 | 35.29 | 35.29 | 35.29 | +2.670% | 70 | +1.795% |
| 2026-04-07 | 34.28 | 34.37 | 34.28 | 34.37 | -0.483% | 632 | +4.512% |
| 2026-04-06 | 34.34 | 34.54 | 34.34 | 34.54 | +0.416% | 286 | +4.007% |
| 2026-04-02 | 33.93 | 34.40 | 33.93 | 34.40 | +0.002% | 1,221 | +4.440% |
| 2026-04-01 | 34.37 | 34.39 | 34.37 | 34.39 | +1.273% | 521 | +4.442% |
| 2026-03-31 | 33.72 | 33.96 | 33.72 | 33.96 | +2.423% | 4,364 | +5.772% |
| 2026-03-30 | 33.38 | 33.38 | 33.10 | 33.16 | -0.691% | 2,608 | +8.334% |
| 2026-03-27 | 33.62 | 33.62 | 33.35 | 33.39 | -1.033% | 413 | +7.586% |
| 2026-03-26 | 34.16 | 34.16 | 33.70 | 33.74 | -1.340% | 3,058 | +6.474% |
| 2026-03-25 | 34.10 | 34.28 | 33.92 | 34.20 | +0.771% | 1,103 | +5.047% |
| 2026-03-24 | 33.93 | 33.93 | 33.90 | 33.93 | +0.781% | 2,228 | +5.857% |
| 2026-03-23 | 33.75 | 33.75 | 33.67 | 33.67 | +1.313% | 1,356 | +6.684% |
| 2026-03-20 | 33.51 | 33.51 | 33.15 | 33.24 | -1.634% | 2,732 | +8.084% |
| 2026-03-19 | 33.75 | 33.79 | 33.67 | 33.79 | +0.005% | 1,772 | +6.318% |
| 2026-03-18 | 34.17 | 34.17 | 33.79 | 33.79 | -1.962% | 354 | +6.323% |
| 2026-03-17 | 34.46 | 34.46 | 34.46 | 34.46 | +1.011% | 123 | +4.237% |
| 2026-03-16 | 34.08 | 34.19 | 34.00 | 34.12 | +0.843% | 2,880 | +5.291% |
| 2026-03-13 | 34.19 | 34.19 | 33.77 | 33.83 | -0.272% | 1,476 | +6.178% |
| 2026-03-12 | 34.16 | 34.21 | 33.87 | 33.92 | -1.525% | 11,006 | +5.889% |
| 2026-03-11 | 34.52 | 34.52 | 34.38 | 34.45 | -0.367% | 6,189 | +4.274% |
| 2026-03-10 | 34.80 | 34.80 | 34.58 | 34.58 | -0.227% | 321 | +3.891% |
| 2026-03-09 | 34.21 | 34.66 | 33.84 | 34.66 | +0.187% | 3,178 | +3.655% |
| 2026-03-06 | 34.59 | 34.68 | 34.59 | 34.59 | -1.240% | 707 | +3.849% |
| 2026-03-05 | 35.03 | 35.03 | 35.03 | 35.03 | -1.108% | 188 | +2.561% |
| 2026-03-04 | 35.39 | 35.42 | 35.33 | 35.42 | +0.813% | 3,413 | +1.425% |
| 2026-03-03 | 35.17 | 35.17 | 35.13 | 35.13 | -2.120% | 345 | +2.249% |
| 2026-03-02 | 35.65 | 35.95 | 35.65 | 35.89 | -0.508% | 1,153 | +0.081% |
| 2026-02-27 | 36.08 | 36.08 | 36.08 | 36.08 | +0.498% | 46 | -0.427% |
| 2026-02-26 | 35.90 | 35.90 | 35.88 | 35.90 | +0.114% | 656 | +0.069% |
| 2026-02-25 | 35.78 | 35.87 | 35.78 | 35.86 | +0.185% | 793 | +0.182% |
| 2026-02-24 | 35.73 | 35.79 | 35.73 | 35.79 | +0.760% | 483 | +0.367% |
| 2026-02-23 | 35.42 | 35.57 | 35.42 | 35.52 | -1.096% | 5,488 | +1.130% |
| 2026-02-20 | 35.78 | 35.92 | 35.78 | 35.91 | +0.337% | 799 | +0.021% |
| 2026-02-19 | 35.79 | 35.79 | 35.79 | 35.79 | -0.570% | 82 | +0.358% |
| 2026-02-18 | 36.00 | 36.00 | 36.00 | 36.00 | +0.574% | 9 | -0.214% |
| 2026-02-17 | 35.78 | 35.79 | 35.78 | 35.79 | -0.316% | 229 | +0.358% |
| 2026-02-13 | 36.05 | 36.05 | 35.82 | 35.91 | +0.607% | 326 | +0.041% |
| 2026-02-12 | 35.99 | 35.99 | 35.69 | 35.69 | -0.914% | 5,903 | +0.648% |
| 2026-02-11 | 36.02 | 36.02 | 36.02 | 36.02 | +0.549% | 28 | -0.271% |
| 2026-02-10 | 35.84 | 35.94 | 35.82 | 35.82 | -0.034% | 1,166 | +0.276% |
| 2026-02-09 | 35.67 | 35.84 | 35.67 | 35.84 | +0.291% | 786 | +0.242% |
| 2026-02-06 | 35.44 | 35.73 | 35.44 | 35.73 | +2.120% | 974 | +0.534% |
| 2026-02-05 | 34.97 | 34.99 | 34.97 | 34.99 | -0.452% | 110 | +2.666% |
| 2026-02-04 | 35.14 | 35.19 | 35.14 | 35.15 | -0.290% | 841 | +2.201% |
| 2026-02-03 | 35.48 | 35.48 | 35.06 | 35.25 | +0.159% | 774 | +1.905% |
| 2026-02-02 | 35.05 | 35.19 | 35.05 | 35.19 | +1.846% | 2,171 | +2.067% |
| 2026-01-30 | 34.37 | 34.56 | 34.37 | 34.56 | -0.748% | 2,078 | +3.951% |
| 2026-01-29 | 34.77 | 34.84 | 34.62 | 34.82 | +0.257% | 2,102 | +3.173% |
| 2026-01-28 | 34.80 | 34.80 | 34.69 | 34.73 | +0.340% | 633 | +3.439% |
| 2026-01-27 | 34.35 | 34.61 | 34.35 | 34.61 | +0.259% | 541 | +3.790% |
| 2026-01-26 | 34.52 | 34.52 | 34.46 | 34.52 | +0.282% | 10,258 | +4.060% |
| 2026-01-23 | 34.35 | 34.42 | 34.22 | 34.42 | -0.177% | 620 | +4.353% |
| 2026-01-22 | 34.57 | 34.57 | 34.45 | 34.48 | +0.268% | 2,041 | +4.168% |
| 2026-01-21 | 34.15 | 34.40 | 34.11 | 34.39 | +1.621% | 313 | +4.447% |
| 2026-01-20 | 33.94 | 33.99 | 33.84 | 33.84 | -1.084% | 417 | +6.140% |
| 2026-01-16 | 34.22 | 34.22 | 34.22 | 34.22 | -0.310% | 16 | +4.990% |
| 2026-01-15 | 34.39 | 34.39 | 34.32 | 34.32 | +0.406% | 369 | +4.665% |
| 2026-01-14 | 34.17 | 34.19 | 34.12 | 34.18 | +0.233% | 1,632 | +5.089% |
| 2026-01-13 | 33.99 | 34.10 | 33.91 | 34.10 | +0.388% | 864 | +5.334% |
| 2026-01-12 | 33.97 | 33.97 | 33.85 | 33.97 | +0.316% | 1,189 | +5.743% |
| 2026-01-09 | 33.87 | 33.87 | 33.84 | 33.86 | +0.524% | 3,063 | +6.078% |
| 2026-01-08 | 33.65 | 33.69 | 33.65 | 33.69 | +0.425% | 780 | +6.633% |
| 2026-01-07 | 33.79 | 33.79 | 33.55 | 33.55 | -1.050% | 1,663 | +7.087% |
| 2026-01-06 | 33.65 | 33.91 | 33.65 | 33.90 | +0.911% | 60,969 | +5.962% |
| 2026-01-05 | 33.58 | 33.68 | 33.58 | 33.59 | +0.397% | 659 | +6.928% |
| 2026-01-02 | 33.31 | 33.46 | 33.31 | 33.46 | +0.973% | 5,974 | +7.352% |
| 2025-12-31 | 33.42 | 33.42 | 33.14 | 33.14 | -0.591% | 6,111 | +8.396% |
| 2025-12-30 | 33.32 | 33.34 | 33.32 | 33.34 | -0.099% | 529 | +7.755% |
| 2025-12-29 | 33.28 | 33.37 | 33.28 | 33.37 | -0.195% | 35,551 | +7.649% |
| 2025-12-26 | 33.32 | 33.44 | 33.32 | 33.44 | -0.075% | 184 | +7.439% |
| 2025-12-24 | 33.46 | 33.46 | 33.46 | 33.46 | +0.435% | 10 | +7.359% |
| 2025-12-23 | 33.30 | 33.31 | 33.30 | 33.31 | -0.285% | 119 | +7.826% |
| 2025-12-22 | 33.22 | 33.41 | 33.22 | 33.41 | +0.559% | 1,755 | +7.519% |
| 2025-12-19 | 33.22 | 33.22 | 33.18 | 33.22 | +0.872% | 2,239 | +8.120% |
| 2025-12-18 | 32.97 | 33.09 | 32.93 | 32.94 | +0.253% | 5,692 | +9.063% |
| 2025-12-17 | 32.85 | 32.85 | 32.85 | 32.85 | -0.693% | 87 | +9.339% |
| 2025-12-16 | 33.25 | 33.31 | 33.01 | 33.08 | -0.500% | 3,112 | +8.581% |
| 2025-12-15 | 33.27 | 33.27 | 33.16 | 33.25 | +0.521% | 44,128 | +8.039% |
| 2025-12-12 | 33.14 | 33.18 | 33.08 | 33.08 | -1.533% | 1,952 | +8.602% |
| 2025-12-11 | 33.55 | 33.59 | 33.55 | 33.59 | +1.197% | 580 | +6.937% |
| 2025-12-10 | 32.72 | 33.19 | 32.72 | 33.19 | +1.486% | 2,979 | +8.217% |
| 2025-12-09 | 32.71 | 32.71 | 32.71 | 32.71 | -0.206% | 47 | +9.825% |
| 2025-12-08 | 32.76 | 32.78 | 32.71 | 32.78 | -0.286% | 930 | +9.598% |
| 2025-12-05 | 32.90 | 32.91 | 32.87 | 32.87 | +0.115% | 2,305 | +9.285% |
| 2025-12-04 | 32.89 | 32.89 | 32.83 | 32.83 | -0.343% | 367 | +9.411% |
| 2025-12-03 | 32.95 | 32.95 | 32.94 | 32.95 | +0.131% | 952 | +9.036% |
| 2025-12-02 | 32.87 | 32.96 | 32.87 | 32.90 | -0.104% | 847 | +9.178% |
| 2025-12-01 | 33.04 | 33.13 | 32.94 | 32.94 | -0.951% | 1,518 | +9.065% |
| 2025-11-28 | 33.10 | 33.25 | 33.10 | 33.25 | +0.524% | 782 | +8.028% |
| 2025-11-26 | 33.00 | 33.12 | 33.00 | 33.08 | +0.912% | 205 | +8.594% |
| 2025-11-25 | 32.45 | 32.78 | 32.45 | 32.78 | +1.289% | 707 | +9.584% |
| 2025-11-24 | 32.23 | 32.36 | 32.23 | 32.36 | +0.484% | 555 | +10.997% |
| 2025-11-21 | 32.21 | 32.21 | 32.21 | 32.21 | +1.914% | 34 | +11.534% |
| 2025-11-20 | 31.92 | 31.98 | 31.60 | 31.60 | -1.357% | 1,930 | +13.670% |
| 2025-11-19 | 31.89 | 32.14 | 31.89 | 32.04 | -0.420% | 4,101 | +12.127% |
| 2025-11-18 | 31.70 | 32.17 | 31.70 | 32.17 | +0.029% | 506 | +11.656% |
| 2025-11-17 | 32.49 | 32.49 | 32.16 | 32.16 | -1.462% | 759 | +11.688% |
| 2025-11-14 | 32.64 | 32.64 | 32.64 | 32.64 | -0.740% | 225 | +10.055% |
| 2025-11-13 | 33.13 | 33.26 | 32.88 | 32.88 | -1.302% | 5,460 | +9.241% |
| 2025-11-12 | 32.91 | 33.39 | 32.91 | 33.32 | +1.042% | 884 | +7.818% |
| 2025-11-11 | 33.02 | 33.02 | 32.93 | 32.97 | +0.195% | 5,522 | +8.941% |
| 2025-11-10 | 32.91 | 32.91 | 32.91 | 32.91 | +0.431% | 3 | +9.154% |
| 2025-11-07 | 32.77 | 32.77 | 32.77 | 32.77 | +1.082% | 3 | +9.625% |
| 2025-11-06 | 32.37 | 32.49 | 32.37 | 32.42 | -0.998% | 417 | +10.811% |
| 2025-11-05 | 32.85 | 32.86 | 32.74 | 32.74 | +1.549% | 4,382 | +9.705% |
| 2025-11-04 | 32.36 | 32.36 | 32.24 | 32.24 | -1.214% | 1,307 | +11.404% |
| 2025-11-03 | 32.58 | 32.64 | 32.58 | 32.64 | -0.454% | 246 | +10.052% |
| 2025-10-31 | 32.77 | 32.79 | 32.77 | 32.79 | -0.158% | 1,574 | +9.553% |
| 2025-10-30 | 32.54 | 33.17 | 32.54 | 32.84 | -1.418% | 685 | +9.379% |
| 2025-10-29 | 33.31 | 33.56 | 33.26 | 33.31 | -1.137% | 842 | +7.828% |
| 2025-10-28 | 33.70 | 33.70 | 33.62 | 33.70 | -0.433% | 307 | +6.602% |
| 2025-10-27 | 33.68 | 33.84 | 33.68 | 33.84 | +0.477% | 11,667 | +6.141% |
| 2025-10-24 | 33.69 | 33.69 | 33.68 | 33.68 | +1.294% | 162 | +6.647% |
| 2025-10-23 | 33.18 | 33.25 | 33.08 | 33.25 | +0.060% | 4,978 | +8.026% |
| 2025-10-22 | 33.36 | 33.36 | 33.19 | 33.23 | -0.702% | 1,660 | +8.091% |
| 2025-10-21 | 33.31 | 33.48 | 33.31 | 33.47 | +0.777% | 2,841 | +7.332% |
| 2025-10-20 | 32.77 | 33.22 | 32.77 | 33.21 | +0.917% | 5,671 | +8.166% |
| 2025-10-17 | 32.80 | 32.91 | 32.79 | 32.91 | +0.804% | 2,288 | +9.158% |
| 2025-10-16 | 33.00 | 33.00 | 32.60 | 32.65 | -0.920% | 707 | +10.035% |
| 2025-10-15 | 32.87 | 32.95 | 32.67 | 32.95 | +1.002% | 2,334 | +9.022% |
| 2025-10-14 | 32.39 | 32.75 | 32.39 | 32.62 | +1.084% | 6,154 | +10.115% |
| 2025-10-13 | 32.30 | 32.32 | 32.23 | 32.27 | +0.843% | 4,407 | +11.308% |
| 2025-10-10 | 32.00 | 32.00 | 32.00 | 32.00 | -1.828% | 45 | +12.247% |
| 2025-10-09 | 32.60 | 32.60 | 32.60 | 32.60 | -0.552% | 814 | +10.195% |
| 2025-10-08 | 32.68 | 32.78 | 32.66 | 32.78 | +0.648% | 1,786 | +9.587% |
| 2025-10-07 | 32.49 | 32.57 | 32.45 | 32.57 | -0.175% | 1,406 | +10.297% |
| 2025-10-06 | 32.74 | 32.74 | 32.63 | 32.63 | +0.018% | 357 | +10.104% |
| 2025-10-03 | 32.65 | 32.70 | 32.62 | 32.62 | +0.199% | 1,693 | +10.124% |
| 2025-10-02 | 32.55 | 32.55 | 32.55 | 32.55 | +0.170% | 44 | +10.343% |
| 2025-10-01 | 32.40 | 32.50 | 32.40 | 32.50 | -0.522% | 1,147 | +10.531% |
| 2025-09-30 | 32.56 | 32.67 | 32.56 | 32.67 | +0.084% | 175 | +9.954% |
| 2025-09-29 | 32.52 | 32.64 | 32.52 | 32.64 | +0.162% | 881 | +10.046% |
| 2025-09-26 | 32.53 | 32.59 | 32.53 | 32.59 | +0.879% | 980 | +10.225% |
| 2025-09-25 | 32.25 | 32.31 | 32.24 | 32.31 | -0.448% | 1,619 | +11.194% |
| 2025-09-24 | 32.42 | 32.45 | 32.42 | 32.45 | -0.610% | 551 | +10.696% |
| 2025-09-23 | 32.53 | 32.65 | 32.53 | 32.65 | +0.378% | 2,149 | +10.020% |
| 2025-09-22 | 32.50 | 32.53 | 32.50 | 32.53 | -0.186% | 237 | +10.436% |
| 2025-09-19 | 32.47 | 32.59 | 32.47 | 32.59 | +0.296% | 962 | +10.231% |
| 2025-09-18 | 32.27 | 32.53 | 32.27 | 32.49 | -0.026% | 5,636 | +10.557% |
| 2025-09-17 | 32.54 | 32.54 | 32.44 | 32.50 | +0.489% | 904 | +10.528% |
| 2025-09-16 | 32.34 | 32.35 | 32.34 | 32.34 | -0.509% | 1,597 | +11.068% |
| 2025-09-15 | 32.57 | 32.58 | 32.46 | 32.51 | -0.684% | 2,827 | +10.503% |
| 2025-09-12 | 32.78 | 32.78 | 32.67 | 32.73 | -0.751% | 5,820 | +9.747% |
| 2025-09-11 | 32.81 | 32.98 | 32.81 | 32.98 | +0.960% | 1,878 | +8.923% |
| 2025-09-10 | 32.64 | 32.67 | 32.56 | 32.67 | -0.460% | 8,003 | +9.969% |
| 2025-09-09 | 32.81 | 32.82 | 32.79 | 32.82 | -0.291% | 813 | +9.463% |
| 2025-09-08 | 32.81 | 32.91 | 32.81 | 32.91 | -0.004% | 833 | +9.145% |
| 2025-09-05 | 32.86 | 32.91 | 32.86 | 32.91 | -0.301% | 318 | +9.140% |
| 2025-09-04 | 33.02 | 33.02 | 32.96 | 33.01 | +0.347% | 4,615 | +8.812% |
| 2025-09-03 | 32.75 | 32.90 | 32.75 | 32.90 | +0.194% | 483 | +9.190% |
| 2025-09-02 | 32.71 | 32.84 | 32.67 | 32.84 | -0.258% | 1,529 | +9.401% |
| 2025-08-29 | 32.92 | 32.92 | 32.92 | 32.92 | +0.336% | 18 | +9.119% |
| 2025-08-28 | 32.72 | 32.81 | 32.72 | 32.81 | +0.173% | 14,361 | +9.486% |
| 2025-08-27 | 32.69 | 32.75 | 32.69 | 32.75 | +0.176% | 1,751 | +9.675% |
| 2025-08-26 | 32.70 | 32.70 | 32.70 | 32.70 | +0.277% | 74 | +9.868% |
| 2025-08-25 | 32.66 | 32.66 | 32.61 | 32.61 | -0.584% | 1,755 | +10.172% |
| 2025-08-22 | 32.33 | 32.80 | 32.33 | 32.80 | +1.002% | 343 | +9.529% |
| 2025-08-21 | 32.47 | 32.47 | 32.47 | 32.47 | -0.701% | 38 | +10.627% |
| 2025-08-20 | 32.60 | 32.70 | 32.60 | 32.70 | +0.479% | 1,345 | +9.851% |
| 2025-08-19 | 32.67 | 32.67 | 32.55 | 32.55 | +0.427% | 460 | +10.377% |
| 2025-08-18 | 32.38 | 32.41 | 32.38 | 32.41 | +0.279% | 103 | +10.849% |
| 2025-08-15 | 32.34 | 32.34 | 32.32 | 32.32 | -0.116% | 223 | +11.158% |
| 2025-08-14 | 32.23 | 32.35 | 32.23 | 32.35 | -0.397% | 2,161 | +11.029% |
| 2025-08-13 | 32.30 | 32.48 | 32.30 | 32.48 | +0.678% | 475 | +10.588% |
| 2025-08-12 | 32.16 | 32.26 | 32.16 | 32.26 | +0.845% | 253 | +11.338% |
| 2025-08-11 | 31.95 | 31.99 | 31.95 | 31.99 | -0.268% | 401 | +12.279% |
| 2025-08-08 | 32.05 | 32.08 | 32.05 | 32.08 | +0.697% | 707 | +11.977% |
| 2025-08-07 | 31.76 | 31.86 | 31.73 | 31.86 | +0.041% | 3,921 | +12.758% |
| 2025-08-06 | 31.82 | 31.86 | 31.82 | 31.84 | +0.616% | 1,724 | +12.805% |
| 2025-08-05 | 31.62 | 31.69 | 31.60 | 31.65 | -0.317% | 5,018 | +13.500% |
| 2025-08-04 | 31.60 | 31.75 | 31.60 | 31.75 | +2.381% | 434 | +13.140% |
| 2025-08-01 | 30.95 | 31.03 | 30.91 | 31.01 | -0.954% | 1,988 | +15.834% |
| 2025-07-31 | 31.52 | 31.54 | 31.31 | 31.31 | -1.298% | 561 | +14.729% |
| 2025-07-30 | 31.82 | 31.85 | 31.65 | 31.72 | -0.334% | 7,724 | +13.239% |
| 2025-07-29 | 31.87 | 31.92 | 31.75 | 31.83 | +0.433% | 1,213 | +12.861% |
| 2025-07-28 | 31.76 | 31.76 | 31.67 | 31.69 | -0.601% | 849 | +13.350% |
| 2025-07-25 | 31.88 | 31.92 | 31.83 | 31.88 | +0.479% | 4,262 | +12.669% |
| 2025-07-24 | 31.60 | 31.73 | 31.60 | 31.73 | +0.160% | 747 | +13.208% |
| 2025-07-23 | 31.60 | 31.68 | 31.60 | 31.68 | +0.256% | 2,083 | +13.390% |
| 2025-07-22 | 31.40 | 31.60 | 31.39 | 31.60 | +0.994% | 1,724 | +13.680% |
| 2025-07-21 | 31.35 | 31.35 | 31.29 | 31.29 | +0.339% | 579 | +14.810% |
| 2025-07-18 | 31.14 | 31.18 | 31.14 | 31.18 | +0.030% | 513 | +15.199% |
| 2025-07-17 | 31.03 | 31.17 | 31.03 | 31.17 | +0.421% | 972 | +15.234% |
| 2025-07-16 | 30.95 | 31.04 | 30.72 | 31.04 | +0.210% | 2,777 | +15.719% |
| 2025-07-15 | 31.17 | 31.17 | 30.95 | 30.98 | -1.326% | 3,798 | +15.961% |
| 2025-07-14 | 31.26 | 31.39 | 31.26 | 31.39 | +0.784% | 107 | +14.424% |
| 2025-07-11 | 31.12 | 31.23 | 31.11 | 31.15 | -1.017% | 8,147 | +15.320% |
| 2025-07-10 | 31.41 | 31.50 | 31.40 | 31.47 | +1.129% | 2,629 | +14.148% |
| 2025-07-09 | 31.02 | 31.12 | 31.02 | 31.12 | +0.001% | 142 | +15.436% |
| 2025-07-08 | 31.15 | 31.15 | 31.05 | 31.12 | -0.516% | 1,626 | +15.437% |
| 2025-07-07 | 31.14 | 31.28 | 31.09 | 31.28 | -0.316% | 2,184 | +14.841% |
| 2025-07-03 | 31.34 | 31.38 | 31.34 | 31.38 | +0.671% | 105 | +14.478% |
| 2025-07-02 | 31.02 | 31.17 | 31.02 | 31.17 | -0.052% | 2,386 | +15.246% |
| 2025-07-01 | 31.19 | 31.19 | 31.19 | 31.19 | +1.029% | 112 | +15.186% |
| 2025-06-30 | 30.75 | 30.87 | 30.71 | 30.87 | +0.636% | 1,378 | +16.371% |
| 2025-06-27 | 30.64 | 30.68 | 30.55 | 30.67 | +0.302% | 3,393 | +17.111% |
| 2025-06-26 | 30.34 | 30.58 | 30.34 | 30.58 | +0.795% | 1,773 | +17.465% |
| 2025-06-25 | 30.35 | 30.39 | 30.34 | 30.34 | -1.108% | 1,211 | +18.399% |
| 2025-06-24 | 30.56 | 30.68 | 30.56 | 30.68 | +1.321% | 177 | +17.087% |
| 2025-06-23 | 29.98 | 30.28 | 29.98 | 30.28 | +0.665% | 3,525 | +18.634% |
| 2025-06-20 | 30.01 | 30.08 | 29.95 | 30.08 | +0.321% | 1,311 | +19.423% |
| 2025-06-18 | 29.93 | 30.17 | 29.93 | 29.98 | +0.065% | 1,950 | +19.806% |
| 2025-06-17 | 29.96 | 29.96 | 29.96 | 29.96 | -0.976% | 193 | +19.883% |
| 2025-06-16 | 30.35 | 30.35 | 30.25 | 30.26 | +0.709% | 1,139 | +18.713% |
| 2025-06-13 | 30.22 | 30.27 | 30.00 | 30.05 | -1.504% | 465 | +19.555% |
| 2025-06-12 | 30.43 | 30.51 | 30.37 | 30.51 | +0.254% | 278 | +17.757% |
| 2025-06-11 | 30.40 | 30.43 | 30.40 | 30.43 | -0.419% | 569 | +18.056% |
| 2025-06-10 | 30.45 | 30.56 | 30.45 | 30.56 | +0.366% | 773 | +17.562% |
| 2025-06-09 | 30.34 | 30.48 | 30.34 | 30.44 | -0.259% | 928 | +17.992% |
| 2025-06-06 | 30.49 | 30.52 | 30.46 | 30.52 | +0.949% | 1,736 | +17.686% |
| 2025-06-05 | 30.26 | 30.42 | 30.15 | 30.24 | -0.478% | 1,775 | +18.802% |
| 2025-06-04 | 30.38 | 30.38 | 30.38 | 30.38 | -0.182% | 103 | +18.234% |
| 2025-06-03 | 30.17 | 30.44 | 30.17 | 30.44 | +0.720% | 1,090 | +18.019% |
| 2025-06-02 | 29.93 | 30.23 | 29.88 | 30.22 | -0.276% | 18,504 | +18.869% |
| 2025-05-30 | 30.18 | 30.30 | 29.97 | 30.30 | +0.629% | 896 | +18.541% |
| 2025-05-29 | 30.09 | 30.11 | 29.95 | 30.11 | +0.215% | 8,579 | +19.287% |
| 2025-05-28 | 30.30 | 30.30 | 30.05 | 30.05 | -0.731% | 266 | +19.544% |
| 2025-05-27 | 30.01 | 30.30 | 30.01 | 30.27 | +1.655% | 1,316 | +18.670% |
| 2025-05-23 | 29.61 | 29.78 | 29.61 | 29.78 | -0.661% | 952 | +20.634% |
| 2025-05-22 | 29.88 | 30.08 | 29.85 | 29.98 | -0.192% | 2,635 | +19.838% |
| 2025-05-21 | 30.44 | 30.44 | 30.03 | 30.03 | -1.845% | 1,472 | +19.607% |
| 2025-05-20 | 30.54 | 30.71 | 30.54 | 30.60 | -0.006% | 684 | +17.400% |
| 2025-05-19 | 30.27 | 30.60 | 30.27 | 30.60 | -0.257% | 3,323 | +17.393% |
| 2025-05-16 | 30.39 | 30.68 | 30.39 | 30.68 | +1.059% | 18,123 | +17.092% |
| 2025-05-15 | 30.22 | 30.36 | 30.22 | 30.36 | +1.184% | 774 | +18.332% |
| 2025-05-14 | 29.98 | 30.00 | 29.98 | 30.00 | -0.293% | 403 | +19.733% |
| 2025-05-13 | 29.91 | 30.19 | 29.91 | 30.09 | -0.102% | 4,246 | +19.383% |
| 2025-05-12 | 30.03 | 30.12 | 30.03 | 30.12 | +2.661% | 737 | +19.261% |
| 2025-05-09 | 29.34 | 29.34 | 29.34 | 29.34 | -0.451% | 8 | +22.435% |
| 2025-05-08 | 29.61 | 29.61 | 29.47 | 29.47 | +0.557% | 1,312 | +21.883% |
| 2025-05-07 | 29.19 | 29.31 | 29.19 | 29.31 | +0.663% | 4,310 | +22.562% |
| 2025-05-06 | 29.15 | 29.15 | 29.10 | 29.12 | -0.862% | 3,580 | +23.374% |
| 2025-05-05 | 29.38 | 29.38 | 29.31 | 29.37 | -0.401% | 354 | +22.310% |
| 2025-05-02 | 29.49 | 29.49 | 29.49 | 29.49 | +1.453% | 9 | +21.820% |
| 2025-05-01 | 29.18 | 29.18 | 29.07 | 29.07 | -0.230% | 200 | +23.589% |
| 2025-04-30 | 28.59 | 29.13 | 28.59 | 29.13 | -0.019% | 3,692 | +23.305% |
| 2025-04-29 | 28.95 | 29.16 | 28.91 | 29.14 | +0.860% | 24,758 | +23.281% |
| 2025-04-28 | 28.81 | 28.89 | 28.81 | 28.89 | +0.096% | 574 | +24.342% |
| 2025-04-25 | 28.76 | 28.86 | 28.76 | 28.86 | -0.032% | 184 | +24.461% |
| 2025-04-24 | 28.61 | 28.87 | 28.61 | 28.87 | +1.389% | 2,121 | +24.421% |
| 2025-04-23 | 28.87 | 28.98 | 28.40 | 28.48 | +0.974% | 5,558 | +26.150% |
| 2025-04-22 | 28.06 | 28.20 | 28.06 | 28.20 | +2.738% | 870 | +27.378% |
| 2025-04-21 | 27.67 | 27.67 | 27.23 | 27.45 | -1.795% | 495 | +30.866% |
| 2025-04-17 | 27.95 | 27.95 | 27.95 | 27.95 | +0.792% | 3 | +28.517% |
| 2025-04-16 | 28.12 | 28.12 | 27.53 | 27.73 | -1.706% | 312 | +29.534% |
| 2025-04-15 | 28.21 | 28.21 | 28.21 | 28.21 | -0.460% | 3 | +27.324% |
| 2025-04-14 | 28.31 | 28.34 | 28.21 | 28.34 | 0.000% | 722 | +26.738% |