BLES
Inspire Global Hope ETF
stockNYSEETF
At CloseNov 12, 2026 3:59:45 PM EST
48.42USD+0.186%(+0.09)2,574
After-hoursNov 12, 2026 4:10:30 PM EST
48.33USD-0.186%(-0.09)
BLES Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-12 | 48.48 | 48.62 | 48.33 | 48.33 | -0.783% | 12,469 | 0.000% |
| 2026-11-11 | 48.40 | 48.82 | 48.40 | 48.71 | +0.685% | 15,751 | -0.783% |
| 2026-11-10 | 48.19 | 48.38 | 48.12 | 48.38 | -0.473% | 13,072 | -0.103% |
| 2026-11-09 | 47.91 | 48.61 | 47.91 | 48.61 | +2.537% | 6,375 | -0.576% |
| 2026-11-06 | 47.30 | 47.64 | 47.22 | 47.41 | -0.005% | 10,961 | +1.946% |
| 2026-11-05 | 47.92 | 48.05 | 47.41 | 47.41 | -2.649% | 20,671 | +1.941% |
| 2026-11-04 | 48.81 | 48.83 | 48.44 | 48.70 | +1.137% | 10,545 | -0.760% |
| 2026-11-03 | 48.27 | 48.44 | 48.03 | 48.15 | +0.089% | 21,556 | +0.368% |
| 2026-11-02 | 48.15 | 48.57 | 48.11 | 48.11 | +0.062% | 8,941 | +0.457% |
| 2026-10-30 | 48.15 | 48.26 | 47.70 | 48.08 | -0.764% | 7,829 | +0.520% |
| 2026-10-29 | 48.09 | 48.52 | 48.09 | 48.45 | +0.456% | 12,231 | -0.248% |
| 2026-10-28 | 48.17 | 48.23 | 48.04 | 48.23 | +0.270% | 4,127 | +0.207% |
| 2026-10-27 | 48.20 | 48.22 | 47.88 | 48.10 | +0.439% | 23,161 | +0.478% |
| 2026-10-26 | 47.81 | 48.08 | 47.73 | 47.89 | +0.462% | 14,952 | +0.919% |
| 2026-10-23 | 47.72 | 47.86 | 47.67 | 47.67 | -0.147% | 5,184 | +1.385% |
| 2026-10-22 | 47.72 | 47.85 | 47.55 | 47.74 | -0.562% | 3,563 | +1.236% |
| 2026-10-21 | 48.09 | 48.15 | 47.96 | 48.01 | +0.566% | 4,172 | +0.667% |
| 2026-10-20 | 47.41 | 47.93 | 47.41 | 47.74 | +0.819% | 6,209 | +1.236% |
| 2026-10-19 | 47.53 | 47.57 | 47.35 | 47.35 | -0.061% | 34,689 | +2.065% |
| 2026-10-16 | 47.81 | 47.81 | 47.29 | 47.38 | -0.814% | 4,715 | +2.003% |
| 2026-10-15 | 47.12 | 47.77 | 47.12 | 47.77 | +1.165% | 7,298 | +1.172% |
| 2026-10-14 | 47.55 | 47.55 | 47.22 | 47.22 | -1.399% | 5,150 | +2.351% |
| 2026-10-13 | 47.84 | 47.89 | 47.59 | 47.89 | +0.483% | 6,834 | +0.919% |
| 2026-10-12 | 47.64 | 47.75 | 47.54 | 47.66 | -0.376% | 4,445 | +1.406% |
| 2026-10-09 | 47.60 | 48.10 | 47.30 | 47.84 | +0.971% | 7,179 | +1.024% |
| 2026-10-08 | 47.21 | 47.38 | 47.09 | 47.38 | -0.111% | 8,102 | +2.005% |
| 2026-10-07 | 47.69 | 47.69 | 47.37 | 47.43 | -1.836% | 12,135 | +1.892% |
| 2026-10-06 | 48.02 | 48.37 | 48.01 | 48.32 | +0.877% | 17,058 | +0.021% |
| 2026-10-05 | 47.50 | 47.92 | 47.50 | 47.90 | +0.504% | 7,009 | +0.898% |
| 2026-10-02 | 47.51 | 47.67 | 47.46 | 47.66 | +1.103% | 15,262 | +1.406% |
| 2026-10-01 | 47.18 | 47.26 | 46.91 | 47.14 | -0.218% | 29,607 | +2.524% |
| 2026-09-30 | 47.67 | 47.67 | 47.24 | 47.24 | -0.833% | 62,561 | +2.301% |
| 2026-09-29 | 47.61 | 47.64 | 47.28 | 47.64 | -0.439% | 27,928 | +1.448% |
| 2026-09-28 | 47.81 | 47.97 | 47.66 | 47.85 | -0.271% | 6,702 | +1.003% |
| 2026-09-25 | 47.83 | 48.22 | 47.83 | 47.98 | -0.125% | 6,352 | +0.729% |
| 2026-09-24 | 48.16 | 48.16 | 47.93 | 48.04 | -0.435% | 6,308 | +0.604% |
| 2026-09-23 | 48.50 | 48.55 | 48.20 | 48.25 | -1.066% | 12,556 | +0.166% |
| 2026-09-22 | 48.68 | 48.87 | 48.58 | 48.77 | +0.410% | 9,286 | -0.902% |
| 2026-09-21 | 48.64 | 48.64 | 48.45 | 48.57 | +0.470% | 6,839 | -0.496% |
| 2026-09-18 | 48.34 | 48.35 | 48.27 | 48.34 | -0.834% | 16,386 | -0.028% |
| 2026-09-17 | 48.80 | 48.80 | 48.70 | 48.75 | +0.846% | 7,074 | -0.862% |
| 2026-09-16 | 48.82 | 48.82 | 48.13 | 48.34 | -0.698% | 6,611 | -0.023% |
| 2026-09-15 | 48.72 | 48.83 | 48.62 | 48.68 | -0.244% | 4,242 | -0.721% |
| 2026-09-14 | 48.84 | 48.96 | 48.73 | 48.80 | -0.514% | 5,557 | -0.963% |
| 2026-09-11 | 49.33 | 49.33 | 49.00 | 49.05 | +0.394% | 7,207 | -1.473% |
| 2026-09-10 | 49.12 | 49.12 | 48.76 | 48.86 | -0.928% | 5,094 | -1.085% |
| 2026-09-09 | 49.37 | 49.43 | 49.26 | 49.32 | -0.681% | 9,197 | -2.002% |
| 2026-09-08 | 49.94 | 49.94 | 49.66 | 49.66 | -0.420% | 9,540 | -2.670% |
| 2026-09-04 | 49.79 | 49.95 | 49.65 | 49.87 | -0.230% | 6,587 | -3.078% |
| 2026-09-03 | 49.84 | 49.98 | 49.75 | 49.98 | +0.865% | 8,801 | -3.301% |
| 2026-09-02 | 49.49 | 49.62 | 49.49 | 49.55 | +0.448% | 6,689 | -2.465% |
| 2026-09-01 | 49.58 | 49.58 | 49.33 | 49.33 | -1.128% | 5,244 | -2.027% |
| 2026-08-31 | 49.95 | 49.96 | 49.78 | 49.89 | -0.254% | 11,576 | -3.132% |
| 2026-08-28 | 50.46 | 50.46 | 49.94 | 50.02 | -0.458% | 8,699 | -3.379% |
| 2026-08-27 | 50.31 | 50.31 | 50.15 | 50.25 | +0.040% | 9,792 | -3.821% |
| 2026-08-26 | 50.22 | 50.38 | 50.18 | 50.23 | 0.000% | 12,290 | -3.783% |
| 2026-08-25 | 50.34 | 50.34 | 50.20 | 50.23 | +0.050% | 4,719 | -3.783% |
| 2026-08-24 | 50.37 | 50.37 | 50.09 | 50.20 | -0.147% | 5,077 | -3.734% |
| 2026-08-21 | 50.28 | 50.30 | 50.17 | 50.28 | +0.698% | 7,724 | -3.876% |
| 2026-08-20 | 49.88 | 50.03 | 49.88 | 49.93 | +0.241% | 10,223 | -3.204% |
| 2026-08-19 | 49.88 | 50.07 | 49.81 | 49.81 | +0.703% | 11,630 | -2.971% |
| 2026-08-18 | 49.78 | 49.78 | 49.46 | 49.46 | -0.798% | 35,047 | -2.289% |
| 2026-08-17 | 49.92 | 49.98 | 49.82 | 49.86 | -0.300% | 6,267 | -3.069% |
| 2026-08-14 | 50.11 | 50.11 | 50.01 | 50.01 | +0.100% | 4,641 | -3.359% |
| 2026-08-13 | 50.07 | 50.07 | 49.88 | 49.96 | +0.129% | 5,340 | -3.263% |
| 2026-08-12 | 50.18 | 50.18 | 49.86 | 49.90 | +0.345% | 8,595 | -3.138% |
| 2026-08-11 | 49.72 | 49.82 | 49.72 | 49.72 | -0.012% | 15,070 | -2.804% |
| 2026-08-10 | 49.72 | 49.79 | 49.72 | 49.73 | -0.080% | 5,992 | -2.815% |
| 2026-08-07 | 49.84 | 49.85 | 49.73 | 49.77 | +0.647% | 3,726 | -2.893% |
| 2026-08-06 | 49.34 | 49.61 | 49.34 | 49.45 | -0.222% | 26,924 | -2.265% |
| 2026-08-05 | 49.97 | 49.97 | 49.50 | 49.56 | -0.442% | 6,820 | -2.482% |
| 2026-08-04 | 49.31 | 49.80 | 49.31 | 49.78 | +1.550% | 13,469 | -2.913% |
| 2026-08-03 | 48.80 | 49.03 | 48.80 | 49.02 | +0.926% | 22,404 | -1.408% |
| 2026-07-31 | 48.49 | 48.76 | 48.44 | 48.57 | -0.634% | 13,237 | -0.494% |
| 2026-07-30 | 48.81 | 48.89 | 48.49 | 48.88 | +1.264% | 15,055 | -1.125% |
| 2026-07-29 | 48.57 | 48.90 | 48.27 | 48.27 | -0.618% | 8,173 | +0.124% |
| 2026-07-28 | 48.17 | 48.65 | 48.17 | 48.57 | +0.705% | 21,771 | -0.494% |
| 2026-07-27 | 48.47 | 48.47 | 48.02 | 48.23 | +0.505% | 4,727 | +0.207% |
| 2026-07-24 | 47.84 | 48.17 | 47.84 | 47.99 | +0.584% | 11,888 | +0.713% |
| 2026-07-23 | 47.92 | 47.92 | 47.66 | 47.71 | -0.725% | 4,982 | +1.301% |
| 2026-07-22 | 48.09 | 48.21 | 48.06 | 48.06 | +0.079% | 2,960 | +0.566% |
| 2026-07-21 | 47.96 | 48.06 | 47.81 | 48.02 | +0.544% | 5,419 | +0.646% |
| 2026-07-20 | 48.03 | 48.03 | 47.61 | 47.76 | -0.571% | 22,939 | +1.193% |
| 2026-07-17 | 47.78 | 48.12 | 47.78 | 48.03 | -0.099% | 2,460 | +0.616% |
| 2026-07-16 | 47.95 | 48.23 | 47.82 | 48.08 | +0.128% | 5,986 | +0.516% |
| 2026-07-15 | 48.22 | 48.22 | 47.77 | 48.02 | -0.062% | 6,369 | +0.646% |
| 2026-07-14 | 48.20 | 48.20 | 47.95 | 48.05 | +0.466% | 6,520 | +0.583% |
| 2026-07-13 | 48.01 | 48.03 | 47.77 | 47.83 | -0.319% | 4,958 | +1.052% |
| 2026-07-10 | 48.13 | 48.13 | 47.81 | 47.98 | +0.430% | 17,593 | +0.729% |
| 2026-07-09 | 47.66 | 47.98 | 47.66 | 47.77 | +0.429% | 5,233 | +1.162% |
| 2026-07-08 | 47.76 | 47.76 | 47.26 | 47.57 | -0.709% | 5,760 | +1.597% |
| 2026-07-07 | 48.28 | 48.28 | 47.87 | 47.91 | -0.705% | 4,338 | +0.877% |
| 2026-07-06 | 48.25 | 48.25 | 48.14 | 48.25 | +0.773% | 12,720 | +0.166% |
| 2026-07-02 | 48.09 | 48.17 | 47.60 | 47.88 | +0.758% | 6,045 | +0.940% |
| 2026-07-01 | 47.46 | 47.83 | 47.45 | 47.52 | -0.356% | 14,734 | +1.705% |
| 2026-06-30 | 47.40 | 47.73 | 47.40 | 47.69 | +0.379% | 11,371 | +1.342% |
| 2026-06-29 | 47.47 | 47.51 | 47.29 | 47.51 | +0.657% | 3,840 | +1.726% |
| 2026-06-26 | 47.28 | 47.45 | 47.20 | 47.20 | -1.379% | 9,561 | +2.394% |
| 2026-06-25 | 48.04 | 48.04 | 47.77 | 47.86 | +0.900% | 3,196 | +0.982% |
| 2026-06-24 | 47.28 | 47.65 | 47.27 | 47.43 | +0.176% | 6,019 | +1.890% |
| 2026-06-23 | 47.28 | 47.54 | 47.28 | 47.35 | -1.340% | 9,568 | +2.070% |
| 2026-06-22 | 48.06 | 48.10 | 47.90 | 47.99 | -0.050% | 8,318 | +0.702% |
| 2026-06-18 | 47.43 | 48.06 | 47.43 | 48.02 | +0.729% | 12,289 | +0.651% |
| 2026-06-17 | 48.54 | 48.54 | 47.67 | 47.67 | -1.366% | 7,960 | +1.385% |
| 2026-06-16 | 48.67 | 48.68 | 48.27 | 48.33 | -0.433% | 8,217 | 0.000% |
| 2026-06-15 | 48.83 | 48.91 | 48.54 | 48.54 | +0.705% | 13,751 | -0.433% |
| 2026-06-12 | 48.11 | 48.30 | 48.07 | 48.20 | +0.395% | 4,299 | +0.270% |
| 2026-06-11 | 47.32 | 48.01 | 47.20 | 48.01 | +2.207% | 4,655 | +0.666% |
| 2026-06-10 | 47.41 | 47.73 | 46.94 | 46.97 | -1.239% | 6,628 | +2.888% |
| 2026-06-09 | 47.76 | 48.08 | 46.87 | 47.56 | -0.120% | 7,459 | +1.613% |
| 2026-06-08 | 47.56 | 48.10 | 47.34 | 47.62 | +0.134% | 23,701 | +1.491% |
| 2026-06-05 | 47.89 | 48.92 | 47.25 | 47.56 | -1.987% | 5,013 | +1.627% |
| 2026-06-04 | 48.47 | 48.97 | 48.27 | 48.52 | +0.516% | 8,016 | -0.392% |
| 2026-06-03 | 48.37 | 48.44 | 48.27 | 48.27 | -0.549% | 6,682 | +0.122% |
| 2026-06-02 | 48.26 | 48.54 | 48.11 | 48.54 | +0.931% | 8,165 | -0.428% |
| 2026-06-01 | 47.78 | 48.15 | 47.78 | 48.09 | +0.042% | 8,320 | +0.499% |
| 2026-05-29 | 48.11 | 48.17 | 48.06 | 48.07 | +0.121% | 11,749 | +0.541% |
| 2026-05-28 | 47.87 | 48.12 | 47.66 | 48.01 | +0.234% | 3,586 | +0.663% |
| 2026-05-27 | 48.02 | 48.21 | 47.82 | 47.90 | -0.496% | 8,910 | +0.898% |
| 2026-05-26 | 48.31 | 48.39 | 48.03 | 48.14 | +1.021% | 4,755 | +0.397% |
| 2026-05-22 | 47.58 | 47.69 | 47.58 | 47.65 | +0.300% | 2,123 | +1.422% |
| 2026-05-21 | 47.09 | 47.55 | 47.02 | 47.51 | +0.465% | 6,448 | +1.726% |
| 2026-05-20 | 46.79 | 47.29 | 46.63 | 47.29 | +1.210% | 8,305 | +2.199% |
| 2026-05-19 | 46.73 | 46.81 | 46.58 | 46.72 | -0.510% | 6,060 | +3.435% |
| 2026-05-18 | 46.93 | 46.97 | 46.81 | 46.96 | +0.404% | 11,420 | +2.908% |
| 2026-05-15 | 47.37 | 47.40 | 46.77 | 46.78 | -1.338% | 5,390 | +3.323% |
| 2026-05-14 | 47.39 | 47.86 | 47.31 | 47.41 | +0.424% | 34,674 | +1.941% |
| 2026-05-13 | 47.31 | 47.36 | 47.12 | 47.21 | -0.317% | 12,945 | +2.372% |
| 2026-05-12 | 48.37 | 48.37 | 46.98 | 47.36 | -0.734% | 14,011 | +2.048% |
| 2026-05-11 | 47.63 | 47.78 | 47.56 | 47.71 | +0.105% | 6,813 | +1.300% |
| 2026-05-08 | 47.88 | 47.88 | 47.61 | 47.66 | +0.379% | 2,432 | +1.406% |
| 2026-05-07 | 47.92 | 47.92 | 47.45 | 47.48 | -1.309% | 73,916 | +1.790% |
| 2026-05-06 | 48.59 | 48.59 | 47.79 | 48.11 | +1.519% | 13,920 | +0.457% |
| 2026-05-05 | 47.33 | 47.80 | 47.23 | 47.39 | +1.157% | 8,169 | +1.984% |
| 2026-05-04 | 47.47 | 47.47 | 46.81 | 46.85 | -1.049% | 21,664 | +3.163% |
| 2026-05-01 | 47.69 | 47.69 | 47.34 | 47.34 | -0.263% | 7,869 | +2.080% |
| 2026-04-30 | 46.89 | 47.71 | 46.77 | 47.47 | +2.192% | 8,423 | +1.812% |
| 2026-04-29 | 46.77 | 46.77 | 46.38 | 46.45 | -0.595% | 15,500 | +4.043% |
| 2026-04-28 | 46.86 | 46.95 | 46.61 | 46.73 | -0.807% | 4,554 | +3.424% |
| 2026-04-27 | 47.10 | 47.16 | 47.04 | 47.11 | -0.109% | 8,050 | +2.590% |
| 2026-04-24 | 47.03 | 47.25 | 47.03 | 47.16 | +0.018% | 4,763 | +2.478% |
| 2026-04-23 | 47.12 | 47.39 | 46.98 | 47.15 | -0.130% | 7,908 | +2.497% |
| 2026-04-22 | 47.41 | 47.41 | 47.16 | 47.21 | +0.262% | 7,506 | +2.363% |
| 2026-04-21 | 47.54 | 47.68 | 47.09 | 47.09 | -0.943% | 8,309 | +2.631% |
| 2026-04-20 | 47.24 | 47.57 | 47.24 | 47.54 | +0.035% | 8,722 | +1.664% |
| 2026-04-17 | 47.49 | 47.68 | 47.36 | 47.52 | +1.507% | 28,786 | +1.699% |
| 2026-04-16 | 47.46 | 47.46 | 46.73 | 46.82 | +0.317% | 14,373 | +3.232% |
| 2026-04-15 | 46.63 | 46.69 | 46.47 | 46.67 | -0.268% | 8,357 | +3.559% |
| 2026-04-14 | 46.63 | 46.82 | 46.50 | 46.79 | +0.503% | 13,027 | +3.282% |
| 2026-04-13 | 45.80 | 46.56 | 45.78 | 46.56 | +1.173% | 12,389 | +3.802% |
| 2026-04-10 | 46.25 | 46.28 | 46.02 | 46.02 | -0.112% | 10,343 | +5.020% |
| 2026-04-09 | 45.83 | 46.19 | 45.83 | 46.07 | +0.112% | 9,550 | +4.902% |
| 2026-04-08 | 46.07 | 46.10 | 45.91 | 46.02 | +2.700% | 7,422 | +5.020% |
| 2026-04-07 | 44.68 | 44.81 | 44.43 | 44.81 | +0.179% | 9,198 | +7.855% |
| 2026-04-06 | 44.98 | 44.98 | 44.58 | 44.73 | +0.067% | 17,806 | +8.048% |
| 2026-04-02 | 44.14 | 44.70 | 43.98 | 44.70 | +0.051% | 11,467 | +8.121% |
| 2026-04-01 | 44.59 | 44.93 | 44.49 | 44.68 | +0.729% | 6,078 | +8.176% |
| 2026-03-31 | 43.81 | 44.35 | 43.78 | 44.35 | +2.529% | 11,964 | +8.964% |
| 2026-03-30 | 43.63 | 43.95 | 43.08 | 43.26 | -0.254% | 33,009 | +11.720% |
| 2026-03-27 | 44.54 | 44.54 | 43.27 | 43.37 | -0.710% | 9,572 | +11.436% |
| 2026-03-26 | 43.99 | 44.28 | 43.68 | 43.68 | -1.688% | 5,151 | +10.646% |
| 2026-03-25 | 44.36 | 44.45 | 44.24 | 44.43 | +1.230% | 6,269 | +8.778% |
| 2026-03-24 | 43.54 | 44.02 | 43.54 | 43.89 | +0.160% | 5,987 | +10.116% |
| 2026-03-23 | 44.17 | 44.30 | 43.82 | 43.82 | +1.224% | 10,962 | +10.292% |
| 2026-03-20 | 44.00 | 44.01 | 43.23 | 43.29 | -2.214% | 5,802 | +11.642% |
| 2026-03-19 | 43.88 | 44.34 | 43.83 | 44.27 | -0.090% | 18,354 | +9.171% |
| 2026-03-18 | 44.64 | 44.64 | 44.30 | 44.31 | -1.380% | 4,271 | +9.072% |
| 2026-03-17 | 44.83 | 45.01 | 44.83 | 44.93 | +0.650% | 8,235 | +7.567% |
| 2026-03-16 | 44.54 | 44.77 | 44.45 | 44.64 | +1.110% | 5,326 | +8.266% |
| 2026-03-13 | 44.52 | 44.65 | 44.10 | 44.15 | -0.653% | 9,231 | +9.468% |
| 2026-03-12 | 44.67 | 44.72 | 44.36 | 44.44 | -1.091% | 12,043 | +8.753% |
| 2026-03-11 | 44.88 | 45.06 | 44.74 | 44.93 | -0.465% | 11,102 | +7.567% |
| 2026-03-10 | 45.41 | 45.61 | 45.11 | 45.14 | -0.331% | 15,331 | +7.067% |
| 2026-03-09 | 44.81 | 45.29 | 44.11 | 45.29 | +0.820% | 10,368 | +6.712% |
| 2026-03-06 | 45.33 | 45.33 | 44.69 | 44.92 | -1.141% | 4,911 | +7.587% |
| 2026-03-05 | 45.73 | 45.81 | 45.19 | 45.44 | -1.367% | 10,007 | +6.360% |
| 2026-03-04 | 45.84 | 46.08 | 45.84 | 46.07 | +0.699% | 2,831 | +4.906% |
| 2026-03-03 | 46.22 | 46.22 | 44.88 | 45.75 | -2.244% | 14,427 | +5.639% |
| 2026-03-02 | 46.57 | 46.92 | 46.57 | 46.80 | -0.721% | 4,911 | +3.269% |
| 2026-02-27 | 47.00 | 47.15 | 46.96 | 47.14 | -0.042% | 9,141 | +2.524% |
| 2026-02-26 | 47.05 | 47.16 | 46.77 | 47.16 | +0.073% | 8,363 | +2.481% |
| 2026-02-25 | 47.20 | 47.22 | 46.89 | 47.13 | +0.353% | 13,288 | +2.556% |
| 2026-02-24 | 46.62 | 47.03 | 46.62 | 46.96 | +0.773% | 11,281 | +2.917% |
| 2026-02-23 | 46.75 | 46.75 | 46.43 | 46.60 | -0.479% | 8,455 | +3.712% |
| 2026-02-20 | 46.48 | 46.94 | 46.48 | 46.82 | +0.503% | 5,461 | +3.215% |
| 2026-02-19 | 46.52 | 46.65 | 46.47 | 46.59 | -0.374% | 7,955 | +3.735% |
| 2026-02-18 | 47.06 | 47.06 | 46.67 | 46.77 | +0.118% | 7,692 | +3.347% |
| 2026-02-17 | 46.42 | 46.71 | 46.14 | 46.71 | -0.043% | 7,403 | +3.468% |
| 2026-02-13 | 46.34 | 46.93 | 46.34 | 46.73 | +0.624% | 7,013 | +3.424% |
| 2026-02-12 | 47.31 | 47.31 | 46.38 | 46.44 | -1.618% | 11,946 | +4.070% |
| 2026-02-11 | 47.12 | 47.20 | 46.97 | 47.20 | +0.705% | 3,712 | +2.386% |
| 2026-02-10 | 46.82 | 46.98 | 46.82 | 46.87 | +0.285% | 5,543 | +3.108% |
| 2026-02-09 | 46.42 | 46.75 | 46.42 | 46.74 | +1.191% | 4,929 | +3.402% |
| 2026-02-06 | 45.68 | 46.29 | 45.68 | 46.19 | +1.988% | 16,796 | +4.633% |
| 2026-02-05 | 45.56 | 45.61 | 45.28 | 45.29 | -0.896% | 6,762 | +6.713% |
| 2026-02-04 | 45.66 | 45.92 | 45.47 | 45.70 | +0.903% | 20,349 | +5.757% |
| 2026-02-03 | 45.20 | 45.42 | 44.98 | 45.29 | +0.335% | 4,978 | +6.712% |
| 2026-02-02 | 45.12 | 45.25 | 45.06 | 45.14 | -0.002% | 59,888 | +7.069% |
| 2026-01-30 | 45.43 | 45.66 | 44.96 | 45.14 | -1.109% | 9,682 | +7.067% |
| 2026-01-29 | 45.86 | 45.98 | 45.25 | 45.65 | +0.057% | 9,197 | +5.880% |
| 2026-01-28 | 45.66 | 45.70 | 45.50 | 45.62 | -0.175% | 9,414 | +5.940% |
| 2026-01-27 | 45.64 | 45.78 | 45.48 | 45.70 | +0.495% | 9,243 | +5.755% |
| 2026-01-26 | 45.52 | 45.55 | 45.45 | 45.48 | +0.342% | 6,531 | +6.278% |
| 2026-01-23 | 45.32 | 45.32 | 45.16 | 45.32 | -0.068% | 3,953 | +6.642% |
| 2026-01-22 | 45.39 | 45.47 | 45.26 | 45.35 | +0.579% | 7,834 | +6.569% |
| 2026-01-21 | 44.77 | 45.14 | 44.72 | 45.09 | +1.349% | 10,421 | +7.186% |
| 2026-01-20 | 44.52 | 44.79 | 44.40 | 44.49 | -1.309% | 15,064 | +8.631% |
| 2026-01-16 | 44.97 | 45.09 | 44.97 | 45.08 | 0.000% | 5,292 | +7.209% |
| 2026-01-15 | 44.99 | 45.22 | 44.91 | 45.08 | +0.423% | 14,664 | +7.209% |
| 2026-01-14 | 44.56 | 44.89 | 44.56 | 44.89 | +0.628% | 14,021 | +7.663% |
| 2026-01-13 | 44.74 | 44.74 | 44.47 | 44.61 | 0.000% | 5,163 | +8.339% |
| 2026-01-12 | 44.43 | 44.61 | 44.43 | 44.61 | +0.270% | 13,153 | +8.339% |
| 2026-01-09 | 44.26 | 44.51 | 44.23 | 44.49 | +0.724% | 8,528 | +8.631% |
| 2026-01-08 | 43.90 | 44.17 | 43.90 | 44.17 | +0.364% | 10,629 | +9.418% |
| 2026-01-07 | 44.50 | 44.50 | 43.94 | 44.01 | -0.834% | 25,593 | +9.816% |
| 2026-01-06 | 44.11 | 44.42 | 44.06 | 44.38 | +0.910% | 7,234 | +8.900% |
| 2026-01-05 | 43.63 | 44.04 | 43.63 | 43.98 | +0.948% | 7,377 | +9.891% |
| 2026-01-02 | 43.30 | 43.58 | 43.30 | 43.57 | +0.833% | 6,442 | +10.932% |
| 2025-12-31 | 43.33 | 43.34 | 43.21 | 43.21 | -0.698% | 3,558 | +11.856% |
| 2025-12-30 | 43.56 | 43.60 | 43.51 | 43.51 | +0.036% | 13,121 | +11.075% |
| 2025-12-29 | 43.51 | 43.56 | 43.43 | 43.50 | -0.422% | 8,410 | +11.115% |
| 2025-12-26 | 43.60 | 43.68 | 43.52 | 43.68 | +0.288% | 4,170 | +10.646% |
| 2025-12-24 | 43.44 | 43.65 | 43.44 | 43.55 | +0.250% | 4,619 | +10.964% |
| 2025-12-23 | 43.32 | 43.47 | 43.32 | 43.45 | +0.232% | 12,788 | +11.242% |
| 2025-12-22 | 43.27 | 43.44 | 43.27 | 43.35 | +0.383% | 9,919 | +11.500% |
| 2025-12-19 | 43.13 | 43.22 | 43.13 | 43.18 | +0.446% | 5,797 | +11.927% |
| 2025-12-18 | 43.04 | 43.18 | 42.92 | 42.99 | +0.416% | 7,137 | +12.426% |
| 2025-12-17 | 42.85 | 43.12 | 42.73 | 42.81 | -0.949% | 7,645 | +12.894% |
| 2025-12-16 | 43.46 | 43.51 | 43.09 | 43.22 | -0.518% | 9,853 | +11.823% |
| 2025-12-15 | 43.61 | 43.61 | 43.35 | 43.45 | +0.104% | 6,436 | +11.244% |
| 2025-12-12 | 43.75 | 43.81 | 43.33 | 43.40 | -0.721% | 16,050 | +11.359% |
| 2025-12-11 | 43.41 | 43.75 | 43.41 | 43.72 | +0.731% | 6,717 | +10.557% |
| 2025-12-10 | 42.83 | 43.48 | 42.83 | 43.40 | +1.137% | 5,712 | +11.365% |
| 2025-12-09 | 43.02 | 43.15 | 42.91 | 42.91 | -0.487% | 8,682 | +12.631% |
| 2025-12-08 | 43.18 | 43.18 | 43.07 | 43.12 | -0.439% | 5,529 | +12.083% |
| 2025-12-05 | 43.47 | 43.51 | 43.31 | 43.31 | +0.149% | 14,456 | +11.591% |
| 2025-12-04 | 43.34 | 43.37 | 43.19 | 43.25 | +0.045% | 2,829 | +11.757% |
| 2025-12-03 | 43.05 | 43.23 | 43.05 | 43.23 | +0.783% | 4,652 | +11.808% |
| 2025-12-02 | 42.98 | 43.02 | 42.78 | 42.89 | +0.002% | 6,061 | +12.684% |
| 2025-12-01 | 42.90 | 43.12 | 42.89 | 42.89 | -0.443% | 5,749 | +12.685% |
| 2025-11-28 | 42.95 | 43.14 | 42.95 | 43.08 | +0.279% | 2,202 | +12.187% |
| 2025-11-26 | 42.76 | 43.00 | 42.76 | 42.96 | +0.843% | 7,811 | +12.500% |
| 2025-11-25 | 42.10 | 42.64 | 42.10 | 42.60 | +1.201% | 4,782 | +13.448% |
| 2025-11-24 | 41.95 | 42.10 | 41.90 | 42.10 | +0.420% | 5,652 | +14.810% |
| 2025-11-21 | 41.41 | 42.01 | 41.41 | 41.92 | +1.598% | 8,313 | +15.292% |
| 2025-11-20 | 42.15 | 42.23 | 41.22 | 41.26 | -1.268% | 14,767 | +17.135% |
| 2025-11-19 | 41.94 | 42.00 | 41.69 | 41.79 | -0.213% | 8,264 | +15.650% |
| 2025-11-18 | 41.91 | 42.00 | 41.71 | 41.88 | -0.319% | 8,228 | +15.403% |
| 2025-11-17 | 42.46 | 42.46 | 41.94 | 42.01 | -1.300% | 3,611 | +15.035% |
| 2025-11-14 | 42.40 | 42.74 | 42.03 | 42.57 | -0.101% | 7,054 | +13.539% |
| 2025-11-13 | 43.10 | 43.12 | 42.58 | 42.61 | -1.271% | 7,185 | +13.424% |
| 2025-11-12 | 43.21 | 43.32 | 43.15 | 43.16 | +0.249% | 5,546 | +11.983% |
| 2025-11-11 | 42.97 | 43.12 | 42.97 | 43.05 | +0.353% | 5,324 | +12.261% |
| 2025-11-10 | 42.85 | 42.98 | 42.60 | 42.90 | +0.728% | 4,909 | +12.657% |
| 2025-11-07 | 42.22 | 42.59 | 42.14 | 42.59 | +0.614% | 3,855 | +13.477% |
| 2025-11-06 | 42.57 | 42.57 | 42.24 | 42.33 | -0.540% | 6,112 | +14.174% |
| 2025-11-05 | 42.28 | 42.61 | 42.28 | 42.56 | +0.949% | 2,391 | +13.557% |
| 2025-11-04 | 42.25 | 42.39 | 42.14 | 42.16 | -1.126% | 14,973 | +14.635% |
| 2025-11-03 | 42.55 | 42.64 | 42.33 | 42.64 | -0.094% | 5,123 | +13.344% |
| 2025-10-31 | 42.63 | 42.72 | 42.52 | 42.68 | +0.353% | 3,285 | +13.238% |
| 2025-10-30 | 42.69 | 42.84 | 42.53 | 42.53 | -0.538% | 4,702 | +13.637% |
| 2025-10-29 | 43.03 | 43.21 | 42.73 | 42.76 | -0.828% | 6,861 | +13.026% |
| 2025-10-28 | 43.19 | 43.31 | 43.01 | 43.12 | -0.584% | 6,208 | +12.091% |
| 2025-10-27 | 43.45 | 43.45 | 43.29 | 43.37 | +0.441% | 6,263 | +11.436% |
| 2025-10-24 | 43.20 | 43.33 | 43.18 | 43.18 | +0.378% | 8,416 | +11.928% |
| 2025-10-23 | 42.99 | 43.07 | 42.82 | 43.02 | +0.609% | 4,329 | +12.351% |
| 2025-10-22 | 42.94 | 43.00 | 42.68 | 42.76 | -0.079% | 8,729 | +13.036% |
| 2025-10-21 | 43.14 | 43.14 | 42.79 | 42.79 | -0.289% | 4,810 | +12.947% |
| 2025-10-20 | 42.68 | 42.94 | 42.68 | 42.91 | +0.909% | 7,191 | +12.621% |
| 2025-10-17 | 42.34 | 42.57 | 42.31 | 42.53 | +0.239% | 6,156 | +13.644% |
| 2025-10-16 | 42.62 | 42.81 | 42.27 | 42.43 | -0.030% | 4,283 | +13.915% |
| 2025-10-15 | 42.44 | 42.67 | 42.43 | 42.44 | +0.336% | 6,275 | +13.881% |
| 2025-10-14 | 41.86 | 42.39 | 41.86 | 42.30 | +0.159% | 9,830 | +14.263% |
| 2025-10-13 | 42.00 | 42.23 | 42.00 | 42.23 | +1.365% | 6,811 | +14.445% |
| 2025-10-10 | 42.49 | 42.51 | 41.66 | 41.66 | -2.076% | 12,743 | +16.007% |
| 2025-10-09 | 42.82 | 42.82 | 42.49 | 42.54 | -0.736% | 13,304 | +13.598% |
| 2025-10-08 | 42.75 | 42.91 | 42.75 | 42.86 | +0.658% | 10,339 | +12.762% |
| 2025-10-07 | 43.01 | 43.01 | 42.58 | 42.58 | -1.000% | 4,896 | +13.504% |
| 2025-10-06 | 43.01 | 43.12 | 43.01 | 43.01 | -0.116% | 2,852 | +12.369% |
| 2025-10-03 | 43.02 | 43.13 | 43.02 | 43.06 | +0.537% | 7,572 | +12.239% |
| 2025-10-02 | 42.69 | 42.83 | 42.63 | 42.83 | +0.362% | 6,843 | +12.841% |
| 2025-10-01 | 42.44 | 42.68 | 42.44 | 42.68 | +0.508% | 6,445 | +13.250% |
| 2025-09-30 | 42.33 | 42.47 | 42.23 | 42.46 | +0.331% | 4,017 | +13.825% |
| 2025-09-29 | 42.36 | 42.38 | 42.23 | 42.32 | +0.380% | 13,478 | +14.201% |
| 2025-09-26 | 42.15 | 42.17 | 42.03 | 42.16 | +0.395% | 5,107 | +14.635% |
| 2025-09-25 | 42.06 | 42.06 | 41.90 | 41.99 | -0.700% | 11,163 | +15.088% |
| 2025-09-24 | 42.44 | 42.51 | 42.29 | 42.29 | -0.511% | 21,516 | +14.282% |
| 2025-09-23 | 42.52 | 42.65 | 42.42 | 42.51 | +0.094% | 9,269 | +13.698% |
| 2025-09-22 | 42.23 | 42.47 | 42.23 | 42.47 | +0.301% | 1,908 | +13.805% |
| 2025-09-19 | 42.48 | 42.48 | 42.27 | 42.34 | -0.460% | 7,752 | +14.147% |
| 2025-09-18 | 42.50 | 42.59 | 42.42 | 42.54 | +0.238% | 3,242 | +13.623% |
| 2025-09-17 | 42.59 | 42.89 | 42.30 | 42.43 | -0.201% | 8,176 | +13.893% |
| 2025-09-16 | 42.53 | 42.57 | 42.37 | 42.52 | +0.191% | 4,670 | +13.664% |
| 2025-09-15 | 42.50 | 42.51 | 42.44 | 42.44 | +0.187% | 6,319 | +13.881% |
| 2025-09-12 | 42.66 | 42.66 | 42.36 | 42.36 | -0.982% | 13,648 | +14.093% |
| 2025-09-11 | 42.24 | 42.78 | 42.24 | 42.78 | +1.403% | 9,156 | +12.973% |
| 2025-09-10 | 42.34 | 42.34 | 42.08 | 42.19 | +0.090% | 1,961 | +14.558% |
| 2025-09-09 | 42.28 | 42.28 | 42.12 | 42.15 | -0.566% | 4,052 | +14.662% |
| 2025-09-08 | 42.39 | 42.39 | 42.28 | 42.39 | +0.331% | 4,477 | +14.013% |
| 2025-09-05 | 42.24 | 42.31 | 42.04 | 42.25 | +0.731% | 3,588 | +14.391% |
| 2025-09-04 | 41.70 | 41.95 | 41.65 | 41.94 | +0.777% | 12,171 | +15.227% |
| 2025-09-03 | 41.56 | 41.63 | 41.51 | 41.62 | -0.024% | 6,928 | +16.122% |
| 2025-09-02 | 41.45 | 41.63 | 41.44 | 41.63 | -1.093% | 4,429 | +16.094% |
| 2025-08-29 | 42.02 | 42.09 | 41.99 | 42.09 | -0.236% | 2,539 | +14.825% |
| 2025-08-28 | 42.13 | 42.21 | 42.02 | 42.19 | +0.308% | 10,999 | +14.554% |
| 2025-08-27 | 41.81 | 42.11 | 41.81 | 42.06 | +0.286% | 219,541 | +14.907% |
| 2025-08-26 | 41.90 | 41.98 | 41.90 | 41.94 | -0.119% | 2,163 | +15.236% |
| 2025-08-25 | 42.32 | 42.32 | 41.99 | 41.99 | -0.850% | 6,914 | +15.099% |
| 2025-08-22 | 41.69 | 42.46 | 41.69 | 42.35 | +2.024% | 10,192 | +14.120% |
| 2025-08-21 | 41.53 | 41.57 | 41.47 | 41.51 | -0.440% | 5,074 | +16.430% |
| 2025-08-20 | 41.73 | 41.76 | 41.64 | 41.69 | +0.273% | 2,287 | +15.917% |
| 2025-08-19 | 41.60 | 41.81 | 41.58 | 41.58 | -0.049% | 15,907 | +16.234% |
| 2025-08-18 | 41.63 | 41.71 | 41.56 | 41.60 | -0.143% | 2,873 | +16.177% |
| 2025-08-15 | 41.62 | 41.79 | 41.62 | 41.66 | -0.032% | 5,317 | +16.011% |
| 2025-08-14 | 41.71 | 41.71 | 41.52 | 41.67 | -0.552% | 7,191 | +15.973% |
| 2025-08-13 | 41.75 | 41.90 | 41.72 | 41.90 | +1.146% | 5,183 | +15.333% |
| 2025-08-12 | 41.07 | 41.43 | 41.05 | 41.43 | +1.370% | 6,191 | +16.655% |
| 2025-08-11 | 41.07 | 41.10 | 40.87 | 40.87 | -0.608% | 10,254 | +18.253% |
| 2025-08-08 | 41.17 | 41.19 | 41.07 | 41.12 | +0.244% | 6,665 | +17.534% |
| 2025-08-07 | 41.23 | 41.24 | 40.91 | 41.02 | +0.098% | 8,224 | +17.821% |
| 2025-08-06 | 40.93 | 40.98 | 40.93 | 40.98 | +0.219% | 2,383 | +17.936% |
| 2025-08-05 | 40.93 | 40.93 | 40.75 | 40.89 | +0.172% | 5,119 | +18.194% |
| 2025-08-04 | 40.70 | 40.92 | 40.70 | 40.82 | +0.965% | 5,968 | +18.398% |
| 2025-08-01 | 40.54 | 40.54 | 40.20 | 40.43 | -0.435% | 9,755 | +19.540% |
| 2025-07-31 | 40.95 | 40.96 | 40.61 | 40.61 | -1.199% | 12,182 | +19.019% |
| 2025-07-30 | 41.60 | 41.60 | 41.04 | 41.10 | -1.258% | 5,171 | +17.593% |
| 2025-07-29 | 41.59 | 41.64 | 41.53 | 41.62 | +0.146% | 6,625 | +16.113% |
| 2025-07-28 | 41.59 | 41.68 | 41.50 | 41.56 | -0.794% | 10,498 | +16.282% |
| 2025-07-25 | 41.73 | 41.92 | 41.64 | 41.90 | +0.140% | 71,479 | +15.359% |
| 2025-07-24 | 41.85 | 42.00 | 41.78 | 41.84 | -0.268% | 3,356 | +15.520% |
| 2025-07-23 | 42.23 | 42.24 | 41.72 | 41.95 | +0.791% | 5,268 | +15.211% |
| 2025-07-22 | 41.35 | 41.62 | 41.27 | 41.62 | +1.093% | 3,475 | +16.122% |
| 2025-07-21 | 41.20 | 41.36 | 41.17 | 41.17 | +0.317% | 9,581 | +17.391% |
| 2025-07-18 | 41.19 | 41.36 | 41.00 | 41.04 | -0.280% | 13,730 | +17.763% |
| 2025-07-17 | 40.90 | 41.19 | 40.90 | 41.16 | +0.686% | 3,177 | +17.433% |
| 2025-07-16 | 40.72 | 40.88 | 40.56 | 40.88 | +0.287% | 3,796 | +18.238% |
| 2025-07-15 | 41.24 | 41.24 | 40.76 | 40.76 | -1.264% | 7,907 | +18.577% |
| 2025-07-14 | 41.11 | 41.28 | 41.10 | 41.28 | +0.292% | 9,113 | +17.078% |
| 2025-07-11 | 41.23 | 41.30 | 41.12 | 41.16 | -0.771% | 8,885 | +17.420% |
| 2025-07-10 | 41.38 | 41.61 | 41.30 | 41.48 | +0.336% | 5,579 | +16.514% |
| 2025-07-09 | 41.19 | 41.37 | 41.09 | 41.34 | +0.439% | 7,473 | +16.905% |
| 2025-07-08 | 41.05 | 41.21 | 40.97 | 41.16 | +0.539% | 3,370 | +17.418% |
| 2025-07-07 | 41.20 | 41.24 | 40.78 | 40.94 | -1.183% | 82,426 | +18.051% |
| 2025-07-03 | 41.44 | 41.47 | 41.30 | 41.43 | +0.485% | 3,657 | +16.655% |
| 2025-07-02 | 40.93 | 41.23 | 40.85 | 41.23 | +0.684% | 9,711 | +17.220% |
| 2025-07-01 | 40.63 | 41.05 | 40.48 | 40.95 | +0.763% | 13,732 | +18.022% |
| 2025-06-30 | 40.61 | 40.66 | 40.51 | 40.64 | +0.270% | 14,329 | +18.922% |
| 2025-06-27 | 40.56 | 40.73 | 40.31 | 40.53 | +0.324% | 4,405 | +19.243% |
| 2025-06-26 | 40.30 | 40.78 | 40.24 | 40.40 | 0.000% | 15,270 | +19.629% |
| 2025-06-25 | 40.61 | 40.61 | 40.40 | 40.40 | -0.688% | 3,579 | +19.629% |
| 2025-06-24 | 40.60 | 40.78 | 40.58 | 40.68 | +1.119% | 8,143 | +18.805% |
| 2025-06-23 | 39.68 | 40.23 | 39.68 | 40.23 | +0.701% | 6,660 | +20.134% |
| 2025-06-20 | 40.17 | 40.30 | 39.87 | 39.95 | -0.187% | 9,156 | +20.976% |
| 2025-06-18 | 40.10 | 40.22 | 40.02 | 40.02 | +0.099% | 3,124 | +20.750% |
| 2025-06-17 | 40.30 | 40.36 | 39.94 | 39.99 | -0.952% | 4,359 | +20.869% |
| 2025-06-16 | 40.54 | 40.54 | 40.37 | 40.37 | +0.648% | 10,165 | +19.718% |
| 2025-06-13 | 40.14 | 40.39 | 40.11 | 40.11 | -1.000% | 3,947 | +20.494% |
| 2025-06-12 | 40.36 | 40.54 | 40.28 | 40.52 | +0.357% | 20,706 | +19.289% |
| 2025-06-11 | 40.55 | 40.55 | 40.33 | 40.37 | -0.220% | 3,125 | +19.715% |
| 2025-06-10 | 40.33 | 40.48 | 40.33 | 40.46 | +0.612% | 7,563 | +19.451% |
| 2025-06-09 | 40.16 | 40.30 | 40.09 | 40.21 | +0.184% | 4,310 | +20.182% |
| 2025-06-06 | 40.21 | 40.21 | 40.02 | 40.14 | +0.590% | 4,041 | +20.404% |
| 2025-06-05 | 39.92 | 40.05 | 39.90 | 39.90 | -0.238% | 4,502 | +21.114% |
| 2025-06-04 | 39.91 | 40.06 | 39.91 | 40.00 | +0.503% | 18,847 | +20.825% |
| 2025-06-03 | 39.49 | 39.89 | 39.49 | 39.80 | +0.126% | 345,915 | +21.432% |
| 2025-06-02 | 39.68 | 39.77 | 39.34 | 39.75 | +0.709% | 34,600 | +21.585% |
| 2025-05-30 | 39.60 | 39.60 | 39.23 | 39.47 | -0.529% | 18,912 | +22.447% |
| 2025-05-29 | 39.58 | 39.69 | 39.52 | 39.68 | +0.360% | 26,540 | +21.799% |
| 2025-05-28 | 39.71 | 39.76 | 39.54 | 39.54 | -0.830% | 19,738 | +22.238% |
| 2025-05-27 | 39.68 | 39.91 | 39.68 | 39.87 | 0.000% | 7,984 | +21.224% |