CPAI
Counterpoint Quantitative Equity ETF
stockNYSEETF
At CloseOct 2, 2026 9:53:15 AM EDT
52.61USD+0.286%(+0.15)43,240
After-hoursOct 2, 2026 4:10:30 PM EDT
52.69USD+0.152%(+0.08)
CPAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 52.66 | 52.68 | 52.61 | 52.61 | +0.286% | 43,240 | 0.000% |
| 2026-10-01 | 51.85 | 52.46 | 51.79 | 52.46 | +1.216% | 61,451 | +0.286% |
| 2026-09-30 | 51.81 | 52.01 | 51.81 | 51.83 | +0.680% | 72,476 | +1.505% |
| 2026-09-29 | 51.48 | 51.48 | 51.48 | 51.48 | -1.662% | 68,718 | +2.195% |
| 2026-09-25 | 52.00 | 52.35 | 52.00 | 52.35 | +0.326% | 178,743 | +0.497% |
| 2026-09-24 | 52.33 | 52.50 | 52.18 | 52.18 | -0.153% | 73,415 | +0.824% |
| 2026-09-23 | 52.18 | 52.31 | 52.18 | 52.26 | -0.854% | 31,303 | +0.670% |
| 2026-09-22 | 52.68 | 52.83 | 52.68 | 52.71 | +0.228% | 35,243 | -0.190% |
| 2026-09-21 | 52.74 | 52.74 | 52.59 | 52.59 | +0.401% | 48,714 | +0.038% |
| 2026-09-18 | 52.22 | 52.38 | 52.19 | 52.38 | -0.513% | 161,959 | +0.439% |
| 2026-09-17 | 52.65 | 52.65 | 52.65 | 52.65 | +2.332% | 25,937 | -0.076% |
| 2026-09-16 | 51.94 | 51.94 | 51.45 | 51.45 | -0.291% | 58,566 | +2.255% |
| 2026-09-15 | 51.58 | 51.77 | 51.57 | 51.60 | -0.232% | 124,694 | +1.957% |
| 2026-09-14 | 51.86 | 51.92 | 51.72 | 51.72 | -0.901% | 31,920 | +1.721% |
| 2026-09-11 | 51.93 | 52.23 | 51.93 | 52.19 | -0.172% | 127,502 | +0.805% |
| 2026-09-09 | 52.41 | 52.41 | 52.28 | 52.28 | -0.286% | 38,255 | +0.631% |
| 2026-09-08 | 52.62 | 52.62 | 52.43 | 52.43 | +0.460% | 32,163 | +0.343% |
| 2026-09-04 | 52.15 | 52.19 | 52.15 | 52.19 | +0.154% | 14,275 | +0.805% |
| 2026-09-03 | 52.07 | 52.11 | 52.05 | 52.11 | +0.405% | 31,682 | +0.960% |
| 2026-09-02 | 51.52 | 51.99 | 51.40 | 51.90 | +1.130% | 20,858 | +1.368% |
| 2026-09-01 | 51.33 | 51.54 | 51.29 | 51.32 | -0.543% | 74,785 | +2.514% |
| 2026-08-31 | 51.65 | 51.70 | 51.60 | 51.60 | -0.271% | 147,068 | +1.957% |
| 2026-08-28 | 52.19 | 52.19 | 51.74 | 51.74 | -1.203% | 196,438 | +1.681% |
| 2026-08-27 | 52.32 | 52.37 | 52.28 | 52.37 | -0.019% | 46,019 | +0.458% |
| 2026-08-26 | 52.08 | 52.38 | 52.08 | 52.38 | +0.673% | 26,624 | +0.439% |
| 2026-08-25 | 51.87 | 52.03 | 51.86 | 52.03 | +0.619% | 31,571 | +1.115% |
| 2026-08-24 | 52.01 | 52.01 | 51.71 | 51.71 | -0.577% | 115,818 | +1.741% |
| 2026-08-20 | 52.45 | 52.45 | 52.01 | 52.01 | -3.075% | 50,260 | +1.154% |
| 2026-08-17 | 53.62 | 53.66 | 53.60 | 53.66 | +0.205% | 51,190 | -1.957% |
| 2026-08-14 | 53.52 | 53.55 | 53.52 | 53.55 | +0.450% | 136,357 | -1.755% |
| 2026-08-13 | 53.00 | 53.36 | 53.00 | 53.31 | +1.081% | 33,751 | -1.313% |
| 2026-08-12 | 52.51 | 52.78 | 52.51 | 52.74 | +0.976% | 250,789 | -0.246% |
| 2026-08-11 | 52.24 | 52.30 | 52.23 | 52.23 | -0.210% | 162,937 | +0.728% |
| 2026-08-10 | 52.38 | 52.38 | 52.34 | 52.34 | +4.242% | 20,316 | +0.516% |
| 2026-08-06 | 50.24 | 50.24 | 50.21 | 50.21 | -1.181% | 29,354 | +4.780% |
| 2026-08-05 | 51.22 | 51.35 | 50.81 | 50.81 | -1.892% | 24,152 | +3.543% |
| 2026-08-04 | 50.99 | 51.79 | 50.92 | 51.79 | +1.949% | 33,510 | +1.583% |
| 2026-08-03 | 50.80 | 50.80 | 50.80 | 50.80 | +0.296% | 20,787 | +3.563% |
| 2026-07-31 | 50.71 | 50.71 | 50.65 | 50.65 | +2.427% | 52,998 | +3.870% |
| 2026-07-29 | 50.38 | 50.38 | 49.45 | 49.45 | -1.120% | 522,790 | +6.390% |
| 2026-07-27 | 49.81 | 50.01 | 49.81 | 50.01 | -0.219% | 28,153 | +5.199% |
| 2026-07-24 | 50.87 | 50.87 | 50.12 | 50.12 | -1.027% | 15,659 | +4.968% |
| 2026-07-23 | 51.03 | 51.15 | 50.64 | 50.64 | -0.900% | 28,319 | +3.890% |
| 2026-07-22 | 51.38 | 51.51 | 51.10 | 51.10 | -0.370% | 45,409 | +2.955% |
| 2026-07-21 | 51.29 | 51.29 | 51.29 | 51.29 | +2.982% | 25,079 | +2.574% |
| 2026-07-20 | 50.09 | 50.13 | 49.80 | 49.80 | -0.470% | 42,791 | +5.633% |
| 2026-07-17 | 49.74 | 50.04 | 49.74 | 50.04 | +0.502% | 36,990 | +5.136% |
| 2026-07-16 | 49.72 | 49.79 | 49.72 | 49.79 | -1.503% | 56,073 | +5.664% |
| 2026-07-15 | 51.19 | 51.19 | 50.55 | 50.55 | -2.130% | 149,013 | +4.075% |
| 2026-07-14 | 51.53 | 51.65 | 51.53 | 51.65 | +0.702% | 33,691 | +1.859% |
| 2026-07-10 | 51.25 | 51.31 | 51.20 | 51.29 | -0.774% | 32,648 | +2.574% |
| 2026-07-09 | 51.69 | 51.69 | 51.69 | 51.69 | +1.333% | 72,841 | +1.780% |
| 2026-07-08 | 51.01 | 51.01 | 51.01 | 51.01 | +0.532% | 26,649 | +3.137% |
| 2026-07-07 | 51.33 | 51.33 | 50.68 | 50.74 | -1.226% | 17,556 | +3.685% |
| 2026-07-06 | 51.37 | 51.37 | 51.37 | 51.37 | +0.706% | 25,829 | +2.414% |
| 2026-07-02 | 51.01 | 51.01 | 51.01 | 51.01 | -1.067% | 35,162 | +3.137% |
| 2026-07-01 | 51.86 | 51.86 | 51.56 | 51.56 | -0.751% | 20,324 | +2.036% |
| 2026-06-30 | 51.67 | 51.96 | 51.67 | 51.95 | +1.050% | 28,074 | +1.270% |
| 2026-06-29 | 51.23 | 51.41 | 51.23 | 51.41 | +1.081% | 35,343 | +2.334% |
| 2026-06-26 | 50.86 | 50.86 | 50.86 | 50.86 | 0.000% | 114,245 | +3.441% |
| 2026-06-25 | 51.61 | 51.61 | 50.70 | 50.86 | +0.853% | 44,883 | +3.441% |
| 2026-06-24 | 50.51 | 50.76 | 50.16 | 50.43 | -0.020% | 114,625 | +4.323% |
| 2026-06-23 | 50.46 | 50.97 | 50.44 | 50.44 | -1.214% | 92,673 | +4.302% |
| 2026-06-22 | 51.46 | 51.47 | 51.06 | 51.06 | +0.849% | 32,215 | +3.036% |
| 2026-06-18 | 50.44 | 50.63 | 50.44 | 50.63 | +1.179% | 158,990 | +3.911% |
| 2026-06-17 | 50.69 | 51.09 | 50.04 | 50.04 | -0.793% | 35,168 | +5.136% |
| 2026-06-16 | 51.46 | 51.46 | 50.44 | 50.44 | -1.963% | 102,390 | +4.302% |
| 2026-06-15 | 51.74 | 51.74 | 51.35 | 51.45 | +1.579% | 94,171 | +2.255% |
| 2026-06-12 | 50.27 | 51.00 | 50.27 | 50.65 | +0.377% | 143,932 | +3.870% |
| 2026-06-11 | 49.23 | 50.46 | 49.23 | 50.46 | +3.190% | 31,178 | +4.261% |
| 2026-06-10 | 49.35 | 49.35 | 48.88 | 48.90 | -1.431% | 37,186 | +7.587% |
| 2026-06-09 | 49.01 | 49.61 | 48.28 | 49.61 | +0.081% | 108,448 | +6.047% |
| 2026-06-08 | 49.68 | 50.06 | 49.57 | 49.57 | -0.020% | 251,803 | +6.133% |
| 2026-06-05 | 49.47 | 49.58 | 49.43 | 49.58 | -4.026% | 43,773 | +6.111% |
| 2026-06-04 | 51.66 | 51.66 | 51.66 | 51.66 | +1.116% | 52,452 | +1.839% |
| 2026-06-03 | 51.17 | 51.17 | 51.05 | 51.09 | -1.844% | 37,870 | +2.975% |
| 2026-06-02 | 51.35 | 52.05 | 51.35 | 52.05 | +0.735% | 28,504 | +1.076% |
| 2026-06-01 | 51.04 | 51.67 | 51.04 | 51.67 | +1.096% | 78,804 | +1.819% |
| 2026-05-29 | 50.85 | 51.11 | 50.85 | 51.11 | +0.988% | 129,861 | +2.935% |
| 2026-05-28 | 50.22 | 50.75 | 50.22 | 50.61 | +1.262% | 85,893 | +3.952% |
| 2026-05-27 | 50.04 | 50.04 | 49.98 | 49.98 | -0.637% | 30,504 | +5.263% |
| 2026-05-26 | 49.90 | 50.30 | 49.90 | 50.30 | +1.927% | 39,555 | +4.592% |
| 2026-05-22 | 49.35 | 49.35 | 49.35 | 49.35 | +1.541% | 55,395 | +6.608% |
| 2026-05-21 | 48.18 | 48.62 | 48.18 | 48.60 | +0.705% | 123,383 | +8.251% |
| 2026-05-20 | 48.17 | 48.26 | 48.17 | 48.26 | +2.834% | 33,681 | +9.014% |
| 2026-05-19 | 46.93 | 46.93 | 46.93 | 46.93 | +0.364% | 26,831 | +12.103% |
| 2026-05-18 | 46.76 | 46.76 | 46.69 | 46.76 | -0.553% | 30,817 | +12.511% |
| 2026-05-14 | 47.02 | 47.02 | 47.02 | 47.02 | 0.000% | 31,878 | +11.889% |
| 2026-05-13 | 47.14 | 47.14 | 46.66 | 47.02 | -0.021% | 51,079 | +11.889% |
| 2026-05-12 | 47.07 | 47.07 | 47.03 | 47.03 | -1.549% | 51,644 | +11.865% |
| 2026-05-11 | 47.77 | 47.77 | 47.77 | 47.77 | +1.638% | 26,518 | +10.132% |
| 2026-05-08 | 47.05 | 47.05 | 47.00 | 47.00 | -0.339% | 25,406 | +11.936% |
| 2026-05-07 | 47.22 | 47.22 | 47.15 | 47.16 | -1.049% | 27,164 | +11.556% |
| 2026-05-06 | 47.66 | 47.66 | 47.66 | 47.66 | +1.039% | 34,778 | +10.386% |
| 2026-05-04 | 47.27 | 47.27 | 47.17 | 47.17 | -0.443% | 36,081 | +11.533% |
| 2026-05-01 | 47.38 | 47.38 | 47.38 | 47.38 | +1.391% | 20,093 | +11.038% |
| 2026-04-30 | 46.73 | 46.73 | 46.73 | 46.73 | +1.786% | 24,584 | +12.583% |
| 2026-04-29 | 45.67 | 45.91 | 45.67 | 45.91 | +0.131% | 37,821 | +14.594% |
| 2026-04-28 | 45.65 | 45.85 | 45.65 | 45.85 | -1.015% | 21,819 | +14.744% |
| 2026-04-27 | 46.32 | 46.32 | 46.32 | 46.32 | -0.941% | 33,932 | +13.579% |
| 2026-04-24 | 46.43 | 46.76 | 46.43 | 46.76 | +1.432% | 33,217 | +12.511% |
| 2026-04-23 | 45.81 | 46.10 | 45.81 | 46.10 | -1.179% | 109,049 | +14.121% |
| 2026-04-22 | 46.46 | 46.65 | 46.46 | 46.65 | +0.604% | 142,287 | +12.776% |
| 2026-04-21 | 46.65 | 46.65 | 46.32 | 46.37 | -0.558% | 46,177 | +13.457% |
| 2026-04-20 | 46.67 | 46.67 | 46.55 | 46.63 | +0.887% | 28,205 | +12.824% |
| 2026-04-17 | 46.27 | 46.45 | 46.22 | 46.22 | +1.337% | 48,885 | +13.825% |
| 2026-04-16 | 45.44 | 45.69 | 45.44 | 45.61 | +0.773% | 133,660 | +15.348% |
| 2026-04-15 | 45.09 | 45.26 | 45.09 | 45.26 | +1.298% | 78,421 | +16.240% |
| 2026-04-14 | 44.62 | 44.68 | 44.62 | 44.68 | +1.086% | 51,835 | +17.748% |
| 2026-04-13 | 44.14 | 44.20 | 44.14 | 44.20 | +3.078% | 30,842 | +19.027% |
| 2026-04-10 | 42.83 | 43.09 | 42.83 | 42.88 | -0.464% | 70,860 | +22.691% |
| 2026-04-09 | 42.98 | 43.13 | 42.98 | 43.08 | -1.215% | 62,032 | +22.122% |
| 2026-04-08 | 44.03 | 44.03 | 43.61 | 43.61 | +2.467% | 61,784 | +20.637% |
| 2026-04-07 | 42.56 | 42.56 | 42.56 | 42.56 | -0.514% | 41,040 | +23.614% |
| 2026-04-06 | 42.65 | 42.81 | 42.65 | 42.78 | +0.541% | 17,855 | +22.978% |
| 2026-04-02 | 41.33 | 42.55 | 41.33 | 42.55 | +1.213% | 137,012 | +23.643% |
| 2026-04-01 | 42.10 | 42.10 | 42.04 | 42.04 | +0.598% | 15,348 | +25.143% |
| 2026-03-31 | 41.78 | 41.79 | 41.78 | 41.79 | +3.313% | 34,031 | +25.891% |
| 2026-03-30 | 41.42 | 41.42 | 40.15 | 40.45 | -1.749% | 18,517 | +30.062% |
| 2026-03-27 | 41.56 | 41.56 | 41.00 | 41.17 | -1.545% | 43,101 | +27.787% |
| 2026-03-26 | 41.77 | 41.82 | 41.70 | 41.82 | -1.863% | 35,269 | +25.813% |
| 2026-03-25 | 42.84 | 42.85 | 42.52 | 42.61 | +0.883% | 50,516 | +23.469% |
| 2026-03-24 | 42.16 | 42.39 | 42.16 | 42.24 | +0.708% | 59,124 | +24.559% |
| 2026-03-23 | 42.14 | 42.14 | 41.92 | 41.94 | +1.870% | 39,152 | +25.441% |
| 2026-03-20 | 41.97 | 41.97 | 40.99 | 41.17 | -1.976% | 23,655 | +27.787% |
| 2026-03-19 | 41.63 | 42.21 | 41.63 | 42.00 | -0.686% | 20,528 | +25.262% |
| 2026-03-18 | 42.58 | 42.58 | 42.29 | 42.29 | -1.007% | 13,845 | +24.403% |
| 2026-03-17 | 42.78 | 42.78 | 42.72 | 42.72 | +0.802% | 49,258 | +23.151% |
| 2026-03-16 | 42.48 | 42.49 | 42.36 | 42.38 | +1.924% | 34,563 | +24.139% |
| 2026-03-13 | 41.51 | 41.58 | 41.51 | 41.58 | -0.645% | 28,763 | +26.527% |
| 2026-03-12 | 42.50 | 42.50 | 41.85 | 41.85 | -2.561% | 28,038 | +25.711% |
| 2026-03-11 | 42.90 | 42.95 | 42.90 | 42.95 | +0.023% | 20,278 | +22.491% |
| 2026-03-10 | 42.84 | 42.94 | 42.80 | 42.94 | +0.187% | 33,483 | +22.520% |
| 2026-03-09 | 42.36 | 42.99 | 42.27 | 42.86 | +0.187% | 135,101 | +22.748% |
| 2026-03-06 | 42.74 | 42.80 | 42.74 | 42.78 | -2.618% | 18,360 | +22.978% |
| 2026-03-05 | 43.95 | 43.98 | 43.93 | 43.93 | -1.303% | 69,514 | +19.759% |
| 2026-03-04 | 43.99 | 44.51 | 43.99 | 44.51 | +1.691% | 34,348 | +18.198% |
| 2026-03-03 | 43.65 | 43.81 | 43.65 | 43.77 | -3.014% | 178,501 | +20.196% |
| 2026-03-02 | 44.85 | 45.15 | 44.85 | 45.13 | +1.302% | 39,396 | +16.574% |
| 2026-02-27 | 44.65 | 44.65 | 44.42 | 44.55 | -0.713% | 21,154 | +18.092% |
| 2026-02-26 | 44.87 | 44.87 | 44.87 | 44.87 | +1.723% | 24,118 | +17.250% |
| 2026-02-24 | 43.21 | 44.11 | 43.21 | 44.11 | +1.706% | 16,765 | +19.270% |
| 2026-02-23 | 43.34 | 43.37 | 43.34 | 43.37 | -0.138% | 66,032 | +21.305% |
| 2026-02-19 | 43.43 | 43.43 | 43.43 | 43.43 | -0.504% | 20,654 | +21.137% |
| 2026-02-18 | 43.66 | 43.66 | 43.65 | 43.65 | +1.535% | 23,366 | +20.527% |
| 2026-02-17 | 43.00 | 43.00 | 42.99 | 42.99 | +0.514% | 18,031 | +22.377% |
| 2026-02-13 | 42.44 | 42.77 | 42.44 | 42.77 | +1.111% | 21,878 | +23.007% |
| 2026-02-12 | 42.58 | 42.58 | 42.19 | 42.30 | -2.982% | 45,174 | +24.374% |
| 2026-02-11 | 43.97 | 43.97 | 43.56 | 43.60 | +0.646% | 22,227 | +20.665% |
| 2026-02-10 | 43.44 | 43.44 | 43.32 | 43.32 | -0.161% | 25,030 | +21.445% |
| 2026-02-09 | 43.39 | 43.39 | 43.39 | 43.39 | +1.568% | 28,441 | +21.249% |
| 2026-02-06 | 42.56 | 42.72 | 42.48 | 42.72 | +3.589% | 64,930 | +23.151% |
| 2026-02-05 | 41.30 | 41.30 | 41.17 | 41.24 | -3.010% | 36,449 | +27.570% |
| 2026-02-04 | 43.53 | 43.53 | 42.34 | 42.52 | -1.779% | 50,133 | +23.730% |
| 2026-02-03 | 43.49 | 43.49 | 42.94 | 43.29 | +0.162% | 81,521 | +21.529% |
| 2026-02-02 | 43.22 | 43.22 | 43.22 | 43.22 | +0.395% | 48,016 | +21.726% |
| 2026-01-30 | 43.79 | 43.79 | 43.05 | 43.05 | -2.292% | 253,379 | +22.207% |
| 2026-01-29 | 44.47 | 44.47 | 43.32 | 44.06 | -1.055% | 40,260 | +19.405% |
| 2026-01-28 | 44.58 | 44.58 | 44.53 | 44.53 | -0.112% | 76,876 | +18.145% |
| 2026-01-27 | 44.35 | 44.58 | 44.35 | 44.58 | +0.315% | 81,453 | +18.013% |
| 2026-01-26 | 44.49 | 44.49 | 44.44 | 44.44 | -0.936% | 43,236 | +18.384% |
| 2026-01-23 | 44.83 | 44.86 | 44.75 | 44.86 | +0.380% | 141,959 | +17.276% |
| 2026-01-22 | 44.61 | 44.70 | 44.61 | 44.69 | +0.744% | 35,800 | +17.722% |
| 2026-01-21 | 44.36 | 44.36 | 44.36 | 44.36 | +1.441% | 19,288 | +18.598% |
| 2026-01-20 | 43.69 | 43.73 | 43.63 | 43.73 | -0.906% | 44,031 | +20.306% |
| 2026-01-16 | 44.19 | 44.38 | 44.13 | 44.13 | -0.113% | 9,387 | +19.216% |
| 2026-01-15 | 44.18 | 44.18 | 44.18 | 44.18 | -0.226% | 75,933 | +19.081% |
| 2026-01-14 | 44.08 | 44.28 | 44.08 | 44.28 | +1.004% | 35,321 | +18.812% |
| 2026-01-13 | 43.84 | 43.84 | 43.84 | 43.84 | +0.160% | 14,252 | +20.005% |
| 2026-01-12 | 43.71 | 43.77 | 43.71 | 43.77 | +1.179% | 24,076 | +20.196% |
| 2026-01-09 | 43.27 | 43.36 | 43.21 | 43.26 | +0.722% | 23,252 | +21.613% |
| 2026-01-08 | 42.95 | 42.95 | 42.95 | 42.95 | +0.916% | 22,119 | +22.491% |
| 2026-01-07 | 42.53 | 42.56 | 42.53 | 42.56 | +0.472% | 16,961 | +23.614% |
| 2026-01-06 | 42.33 | 42.36 | 42.33 | 42.36 | +2.195% | 14,991 | +24.197% |
| 2026-01-05 | 41.45 | 41.45 | 41.45 | 41.45 | +2.245% | 17,226 | +26.924% |
| 2026-01-02 | 40.50 | 40.54 | 40.50 | 40.54 | +1.097% | 11,770 | +29.773% |
| 2025-12-31 | 40.09 | 40.12 | 40.09 | 40.10 | -0.890% | 13,322 | +31.197% |
| 2025-12-30 | 40.46 | 40.46 | 40.46 | 40.46 | 0.000% | 5,828 | +30.030% |
| 2025-12-29 | 40.42 | 40.46 | 40.41 | 40.46 | -0.712% | 10,708 | +30.030% |
| 2025-12-26 | 40.74 | 40.75 | 40.74 | 40.75 | +0.717% | 16,858 | +29.104% |
| 2025-12-23 | 40.41 | 40.46 | 40.41 | 40.46 | -0.541% | 67,023 | +30.030% |
| 2025-12-22 | 40.67 | 40.68 | 40.67 | 40.68 | +0.668% | 42,952 | +29.326% |
| 2025-12-19 | 40.49 | 40.49 | 40.41 | 40.41 | +0.975% | 10,930 | +30.191% |
| 2025-12-18 | 39.96 | 40.02 | 39.96 | 40.02 | +1.188% | 12,573 | +31.459% |
| 2025-12-17 | 39.58 | 39.58 | 39.51 | 39.55 | -0.578% | 11,843 | +33.021% |
| 2025-12-16 | 39.83 | 39.83 | 39.78 | 39.78 | -0.749% | 11,854 | +32.252% |
| 2025-12-15 | 40.08 | 40.08 | 40.08 | 40.08 | -0.497% | 12,061 | +31.262% |
| 2025-12-12 | 40.28 | 40.28 | 40.28 | 40.28 | -1.178% | 15,632 | +30.611% |
| 2025-12-10 | 40.86 | 40.86 | 40.76 | 40.76 | +0.617% | 8,880 | +29.073% |
| 2025-12-09 | 40.44 | 40.51 | 40.44 | 40.51 | +0.922% | 151,481 | +29.869% |
| 2025-12-08 | 40.15 | 40.15 | 40.14 | 40.14 | +0.250% | 4,295 | +31.066% |
| 2025-12-05 | 40.04 | 40.04 | 40.04 | 40.04 | +0.301% | 7,395 | +31.394% |
| 2025-12-04 | 39.92 | 39.92 | 39.92 | 39.92 | +0.302% | 7,162 | +31.789% |
| 2025-12-03 | 39.80 | 39.80 | 39.80 | 39.80 | -0.251% | 13,328 | +32.186% |
| 2025-12-02 | 39.95 | 39.95 | 39.90 | 39.90 | -0.598% | 25,175 | +31.855% |
| 2025-12-01 | 40.14 | 40.14 | 40.14 | 40.14 | +0.260% | 2,314 | +31.066% |
| 2025-11-26 | 40.04 | 40.04 | 40.04 | 40.04 | +3.132% | 13,964 | +31.407% |
| 2025-11-24 | 38.88 | 38.88 | 38.82 | 38.82 | +0.310% | 15,276 | +35.523% |
| 2025-11-17 | 38.70 | 38.70 | 38.70 | 38.70 | -1.200% | 13,057 | +35.943% |
| 2025-11-13 | 39.15 | 39.17 | 39.15 | 39.17 | -1.484% | 27,014 | +34.312% |
| 2025-11-11 | 39.76 | 39.76 | 39.76 | 39.76 | -0.525% | 17,376 | +32.319% |
| 2025-11-10 | 39.97 | 39.97 | 39.97 | 39.97 | +2.461% | 15,363 | +31.624% |
| 2025-11-07 | 39.04 | 39.04 | 39.01 | 39.01 | +0.619% | 13,480 | +34.863% |
| 2025-11-06 | 38.77 | 38.77 | 38.77 | 38.77 | -0.309% | 3,284 | +35.698% |
| 2025-11-04 | 38.89 | 38.89 | 38.89 | 38.89 | -1.043% | 16,632 | +35.279% |
| 2025-10-31 | 39.58 | 39.58 | 39.30 | 39.30 | -1.281% | 23,546 | +33.868% |
| 2025-10-29 | 39.81 | 39.81 | 39.81 | 39.81 | 0.000% | 8,334 | +32.153% |
| 2025-10-28 | 39.81 | 39.81 | 39.81 | 39.81 | -0.872% | 12,817 | +32.153% |
| 2025-10-24 | 40.16 | 40.16 | 40.16 | 40.16 | +1.133% | 10,287 | +31.001% |
| 2025-10-23 | 39.71 | 39.71 | 39.71 | 39.71 | +1.586% | 15,307 | +32.486% |
| 2025-10-22 | 39.10 | 39.10 | 39.09 | 39.09 | +0.128% | 21,306 | +34.587% |
| 2025-10-21 | 39.04 | 39.04 | 39.04 | 39.04 | -1.114% | 10,397 | +34.759% |
| 2025-10-20 | 39.43 | 39.48 | 39.43 | 39.48 | -0.202% | 10,636 | +33.257% |
| 2025-10-15 | 39.56 | 39.56 | 39.56 | 39.56 | +0.820% | 3,739 | +32.988% |
| 2025-10-14 | 38.72 | 39.26 | 38.72 | 39.24 | +1.443% | 8,703 | +34.079% |
| 2025-10-13 | 38.68 | 38.68 | 38.68 | 38.68 | +1.950% | 8,349 | +36.013% |
| 2025-10-10 | 37.94 | 37.94 | 37.94 | 37.94 | -2.992% | 8,846 | +38.666% |
| 2025-10-09 | 39.11 | 39.11 | 39.11 | 39.11 | -1.037% | 9,901 | +34.518% |
| 2025-10-08 | 39.46 | 39.52 | 39.46 | 39.52 | +0.292% | 15,964 | +33.122% |
| 2025-10-06 | 39.74 | 39.74 | 39.41 | 39.41 | -0.539% | 5,856 | +33.511% |
| 2025-10-03 | 39.95 | 39.95 | 39.62 | 39.62 | -0.054% | 29,996 | +32.791% |
| 2025-10-02 | 39.68 | 39.68 | 39.63 | 39.64 | +0.372% | 15,087 | +32.719% |
| 2025-09-30 | 39.49 | 39.49 | 39.49 | 39.49 | +0.033% | 6,503 | +33.213% |
| 2025-09-29 | 39.56 | 39.56 | 39.48 | 39.48 | +0.101% | 17,121 | +33.257% |
| 2025-09-26 | 39.20 | 39.44 | 39.20 | 39.44 | +1.860% | 20,425 | +33.392% |
| 2025-09-25 | 38.78 | 38.78 | 38.72 | 38.72 | -0.335% | 9,804 | +35.873% |
| 2025-09-24 | 39.15 | 39.15 | 38.85 | 38.85 | -0.665% | 6,142 | +35.418% |
| 2025-09-23 | 39.11 | 39.11 | 39.11 | 39.11 | +1.059% | 8,712 | +34.518% |
| 2025-09-19 | 38.56 | 38.70 | 38.55 | 38.70 | +1.150% | 6,863 | +35.943% |
| 2025-09-17 | 38.26 | 38.26 | 38.26 | 38.26 | -0.468% | 9,661 | +37.507% |
| 2025-09-12 | 38.44 | 38.44 | 38.44 | 38.44 | -0.156% | 12,566 | +36.863% |
| 2025-09-11 | 38.50 | 38.50 | 38.50 | 38.50 | +1.717% | 7,272 | +36.649% |
| 2025-09-09 | 37.85 | 37.85 | 37.85 | 37.85 | +1.284% | 5,314 | +38.996% |
| 2025-09-05 | 37.62 | 37.74 | 37.37 | 37.37 | -0.160% | 8,918 | +40.781% |
| 2025-09-03 | 37.50 | 37.50 | 37.43 | 37.43 | +0.672% | 37,191 | +40.556% |
| 2025-08-28 | 37.18 | 37.18 | 37.18 | 37.18 | +0.073% | 36,201 | +41.501% |
| 2025-08-27 | 37.18 | 37.18 | 37.15 | 37.15 | +0.713% | 9,274 | +41.603% |
| 2025-08-22 | 36.89 | 36.89 | 36.89 | 36.89 | +1.179% | 15,707 | +42.613% |
| 2025-08-21 | 36.51 | 36.51 | 36.46 | 36.46 | +0.028% | 7,078 | +44.295% |
| 2025-08-20 | 36.45 | 36.45 | 36.45 | 36.45 | +1.137% | 4,160 | +44.335% |
| 2025-08-19 | 36.06 | 36.06 | 35.96 | 36.04 | -0.442% | 5,316 | +45.977% |
| 2025-08-18 | 36.20 | 36.22 | 36.20 | 36.20 | -0.221% | 5,883 | +45.331% |
| 2025-08-12 | 36.26 | 36.28 | 36.25 | 36.28 | +0.666% | 16,220 | +45.011% |
| 2025-08-11 | 36.15 | 36.15 | 36.04 | 36.04 | +0.139% | 9,549 | +45.977% |
| 2025-08-06 | 35.90 | 35.99 | 35.90 | 35.99 | +0.531% | 9,279 | +46.179% |
| 2025-08-05 | 35.78 | 35.80 | 35.78 | 35.80 | +0.056% | 12,877 | +46.955% |
| 2025-08-04 | 35.68 | 35.82 | 35.68 | 35.78 | +0.506% | 23,432 | +47.037% |
| 2025-07-31 | 35.92 | 35.92 | 35.60 | 35.60 | -0.614% | 12,897 | +47.781% |
| 2025-07-30 | 35.79 | 35.82 | 35.79 | 35.82 | -0.389% | 34,767 | +46.873% |
| 2025-07-29 | 35.96 | 35.96 | 35.96 | 35.96 | +0.223% | 24,145 | +46.301% |
| 2025-07-28 | 35.88 | 35.88 | 35.88 | 35.88 | +0.112% | 4,209 | +46.628% |
| 2025-07-22 | 35.84 | 35.84 | 35.84 | 35.84 | +0.168% | 9,919 | +46.791% |
| 2025-07-21 | 36.00 | 36.00 | 35.78 | 35.78 | -0.611% | 34,068 | +47.037% |
| 2025-07-18 | 36.00 | 36.00 | 36.00 | 36.00 | -0.056% | 3,040 | +46.139% |
| 2025-07-17 | 35.86 | 36.02 | 35.86 | 36.02 | +0.558% | 6,781 | +46.058% |
| 2025-07-15 | 35.84 | 35.84 | 35.82 | 35.82 | -1.050% | 31,396 | +46.873% |
| 2025-07-14 | 36.11 | 36.20 | 36.11 | 36.20 | +0.639% | 14,621 | +45.331% |
| 2025-07-10 | 35.90 | 35.97 | 35.90 | 35.97 | -0.869% | 15,127 | +46.261% |
| 2025-07-09 | 36.29 | 36.29 | 36.29 | 36.29 | -0.941% | 33,777 | +44.989% |
| 2025-07-07 | 36.67 | 36.67 | 36.54 | 36.63 | 0.000% | 7,618 | +43.625% |
| 2025-07-03 | 36.63 | 36.63 | 36.63 | 36.63 | +0.826% | 15,769 | +43.625% |
| 2025-07-02 | 36.29 | 36.33 | 36.28 | 36.33 | -1.116% | 16,961 | +44.811% |
| 2025-07-01 | 36.73 | 36.74 | 36.73 | 36.74 | -1.263% | 16,831 | +43.195% |
| 2025-06-30 | 37.09 | 37.21 | 37.09 | 37.21 | +0.649% | 64,248 | +41.387% |
| 2025-06-27 | 36.99 | 36.99 | 36.97 | 36.97 | +0.054% | 4,702 | +42.305% |
| 2025-06-26 | 36.95 | 36.95 | 36.95 | 36.95 | +1.763% | 16,933 | +42.382% |
| 2025-06-25 | 36.43 | 36.43 | 36.31 | 36.31 | -0.955% | 23,858 | +44.891% |
| 2025-06-24 | 36.69 | 36.72 | 36.66 | 36.66 | +1.805% | 72,192 | +43.508% |
| 2025-06-23 | 36.01 | 36.01 | 36.01 | 36.01 | +0.432% | 19,198 | +46.098% |
| 2025-06-18 | 35.91 | 35.91 | 35.85 | 35.85 | +0.462% | 18,276 | +46.730% |
| 2025-06-16 | 35.20 | 35.69 | 35.20 | 35.69 | +0.507% | 6,816 | +47.408% |
| 2025-06-09 | 35.51 | 35.51 | 35.51 | 35.51 | +3.287% | 10,221 | +48.155% |
| 2025-05-22 | 34.10 | 34.38 | 34.08 | 34.38 | -2.274% | 4,884 | +53.025% |
| 2025-05-19 | 35.18 | 35.18 | 35.18 | 35.18 | +0.057% | 7,160 | +49.545% |
| 2025-05-13 | 35.16 | 35.16 | 35.16 | 35.16 | +2.091% | 28,186 | +49.630% |
| 2025-05-12 | 34.45 | 34.45 | 34.44 | 34.44 | +1.984% | 3,631 | +52.758% |
| 2025-05-09 | 33.77 | 33.77 | 33.77 | 33.77 | -0.177% | 3,982 | +55.789% |
| 2025-05-08 | 33.96 | 33.96 | 33.83 | 33.83 | +0.685% | 33,241 | +55.513% |
| 2025-05-07 | 33.60 | 33.60 | 33.60 | 33.60 | +1.205% | 4,364 | +56.577% |
| 2025-05-06 | 33.20 | 33.20 | 33.20 | 33.20 | +0.576% | 15,304 | +58.464% |
| 2025-05-01 | 33.01 | 33.01 | 33.01 | 33.01 | +0.579% | 13,333 | +59.376% |
| 2025-04-30 | 32.82 | 32.82 | 32.82 | 32.82 | -0.061% | 3,199 | +60.299% |
| 2025-04-29 | 32.84 | 32.84 | 32.84 | 32.84 | +0.860% | 6,442 | +60.201% |
| 2025-04-28 | 32.56 | 32.56 | 32.56 | 32.56 | +1.212% | 11,405 | +61.579% |
| 2025-04-25 | 32.32 | 32.32 | 32.17 | 32.17 | -0.093% | 4,849 | +63.537% |
| 2025-04-24 | 32.24 | 32.24 | 32.20 | 32.20 | +1.226% | 8,089 | +63.385% |
| 2025-04-23 | 31.81 | 31.81 | 31.81 | 31.81 | +1.113% | 6,496 | +65.388% |
| 2025-04-17 | 31.46 | 31.46 | 31.46 | 31.46 | +0.575% | 2,608 | +67.228% |
| 2025-04-16 | 31.42 | 31.42 | 31.28 | 31.28 | -1.231% | 28,178 | +68.191% |
| 2025-04-15 | 31.66 | 31.67 | 31.66 | 31.67 | +0.764% | 38,249 | +66.119% |
| 2025-04-14 | 31.43 | 31.43 | 31.43 | 31.43 | +0.964% | 28,635 | +67.388% |
| 2025-04-11 | 30.62 | 31.13 | 30.62 | 31.13 | +1.335% | 7,930 | +69.001% |
| 2025-04-10 | 30.98 | 30.98 | 30.72 | 30.72 | -3.669% | 12,032 | +71.257% |
| 2025-04-09 | 32.02 | 32.02 | 31.89 | 31.89 | +6.335% | 48,289 | +64.973% |
| 2025-04-07 | 28.78 | 29.99 | 28.78 | 29.99 | -10.558% | 63,015 | +75.425% |
| 2025-04-01 | 33.53 | 33.53 | 33.53 | 33.53 | -0.916% | 18,900 | +56.904% |
| 2025-03-31 | 33.84 | 33.84 | 33.84 | 33.84 | +1.105% | 2,761 | +55.467% |
| 2025-03-28 | 33.44 | 33.47 | 33.44 | 33.47 | -2.192% | 3,983 | +57.186% |
| 2025-03-27 | 34.27 | 34.27 | 34.22 | 34.22 | -0.926% | 15,460 | +53.741% |
| 2025-03-25 | 34.45 | 34.54 | 34.45 | 34.54 | +2.706% | 29,364 | +52.316% |
| 2025-03-21 | 33.63 | 33.63 | 33.63 | 33.63 | -1.088% | 5,588 | +56.438% |
| 2025-03-20 | 34.00 | 34.00 | 34.00 | 34.00 | +1.251% | 18,078 | +54.735% |
| 2025-03-19 | 33.58 | 33.58 | 33.58 | 33.58 | +0.239% | 6,413 | +56.671% |
| 2025-03-17 | 33.50 | 33.50 | 33.50 | 33.50 | +2.887% | 2,696 | +57.045% |
| 2025-03-13 | 32.56 | 32.56 | 32.56 | 32.56 | -1.483% | 10,078 | +61.579% |
| 2025-03-12 | 33.05 | 33.05 | 33.05 | 33.05 | +1.287% | 8,234 | +59.183% |
| 2025-03-11 | 32.63 | 32.63 | 32.63 | 32.63 | -3.290% | 3,604 | +61.232% |
| 2025-03-07 | 33.68 | 33.74 | 33.68 | 33.74 | +0.148% | 19,409 | +55.928% |
| 2025-03-06 | 33.93 | 33.93 | 33.69 | 33.69 | -2.686% | 26,613 | +56.159% |
| 2025-03-05 | 34.61 | 34.62 | 34.61 | 34.62 | +0.992% | 17,513 | +51.964% |
| 2025-03-04 | 34.41 | 34.41 | 34.28 | 34.28 | -4.989% | 1,038 | +53.471% |
| 2025-03-03 | 36.08 | 36.08 | 36.08 | 36.08 | +2.108% | 15,555 | +45.815% |
| 2025-02-27 | 35.34 | 35.34 | 35.34 | 35.34 | -0.995% | 16,791 | +48.889% |
| 2025-02-26 | 35.62 | 35.69 | 35.62 | 35.69 | +0.620% | 31,590 | +47.408% |
| 2025-02-25 | 35.51 | 35.51 | 35.47 | 35.47 | -0.309% | 24,175 | +48.323% |
| 2025-02-24 | 35.58 | 35.58 | 35.58 | 35.58 | +0.028% | 6,166 | +47.864% |
| 2025-02-21 | 35.57 | 35.57 | 35.57 | 35.57 | -3.839% | 12,749 | +47.906% |
| 2025-02-19 | 36.99 | 36.99 | 36.99 | 36.99 | -0.323% | 5,500 | +42.228% |
| 2025-02-18 | 37.11 | 37.11 | 37.11 | 37.11 | +0.352% | 45,774 | +41.768% |
| 2025-02-14 | 36.81 | 36.98 | 36.81 | 36.98 | +1.371% | 26,389 | +42.266% |
| 2025-02-12 | 36.48 | 36.48 | 36.48 | 36.48 | -1.379% | 3,433 | +44.216% |
| 2025-02-11 | 36.92 | 36.99 | 36.92 | 36.99 | -1.043% | 13,864 | +42.228% |
| 2025-02-10 | 37.38 | 37.38 | 37.38 | 37.38 | +0.891% | 4,671 | +40.744% |
| 2025-02-07 | 37.05 | 37.05 | 37.05 | 37.05 | -0.054% | 34,745 | +41.997% |
| 2025-02-06 | 37.07 | 37.07 | 37.07 | 37.07 | -0.563% | 31,486 | +41.921% |
| 2025-02-05 | 37.28 | 37.28 | 37.28 | 37.28 | +0.512% | 49,175 | +41.121% |
| 2025-02-04 | 37.09 | 37.09 | 37.09 | 37.09 | +0.815% | 12,382 | +41.844% |
| 2025-02-03 | 36.23 | 36.79 | 36.23 | 36.79 | -1.555% | 8,608 | +43.001% |
| 2025-01-30 | 37.24 | 37.37 | 37.24 | 37.37 | +3.492% | 7,489 | +40.778% |
| 2025-01-27 | 36.24 | 36.24 | 36.11 | 36.11 | -1.420% | 2,739 | +45.694% |
| 2025-01-22 | 36.63 | 36.63 | 36.63 | 36.63 | +0.027% | 101,144 | +43.625% |
| 2025-01-21 | 36.62 | 36.62 | 36.62 | 36.62 | +1.188% | 1,773 | +43.665% |
| 2025-01-17 | 36.26 | 36.29 | 36.19 | 36.19 | +1.372% | 1,175 | +45.372% |
| 2025-01-15 | 35.70 | 35.70 | 35.70 | 35.70 | +2.117% | 14,814 | +47.367% |
| 2025-01-14 | 34.77 | 35.05 | 34.77 | 34.96 | +1.128% | 32,634 | +50.486% |
| 2025-01-10 | 34.57 | 34.57 | 34.57 | 34.57 | -1.285% | 3,947 | +52.184% |
| 2025-01-08 | 35.02 | 35.02 | 35.02 | 35.02 | +0.488% | 3,281 | +50.228% |
| 2025-01-07 | 34.85 | 34.85 | 34.85 | 34.85 | -0.627% | 5,611 | +50.961% |
| 2025-01-03 | 35.07 | 35.07 | 35.07 | 35.07 | +1.183% | 3,947 | +50.014% |
| 2025-01-02 | 34.66 | 34.66 | 34.66 | 34.66 | +0.756% | 2,814 | +51.789% |
| 2024-12-30 | 34.12 | 34.40 | 34.12 | 34.40 | -0.549% | 11,490 | +52.936% |
| 2024-12-23 | 34.59 | 34.59 | 34.59 | 34.59 | +0.058% | 3,508 | +52.096% |
| 2024-12-20 | 34.57 | 34.57 | 34.57 | 34.57 | +1.052% | 3,358 | +52.184% |
| 2024-12-19 | 34.21 | 34.21 | 34.21 | 34.21 | +0.293% | 11,118 | +53.785% |
| 2024-12-18 | 34.14 | 34.14 | 34.11 | 34.11 | -2.986% | 9,953 | +54.236% |
| 2024-12-17 | 35.13 | 35.16 | 35.13 | 35.16 | -1.457% | 42,381 | +49.630% |
| 2024-12-16 | 35.68 | 35.68 | 35.68 | 35.68 | -0.363% | 2,243 | +47.450% |
| 2024-12-13 | 35.79 | 35.81 | 35.79 | 35.81 | -0.334% | 6,589 | +46.914% |
| 2024-12-12 | 35.93 | 35.93 | 35.93 | 35.93 | -0.691% | 1,942 | +46.424% |
| 2024-12-11 | 36.20 | 36.20 | 36.18 | 36.18 | +0.500% | 20,989 | +45.412% |
| 2024-12-09 | 36.18 | 36.18 | 36.00 | 36.00 | -1.262% | 39,951 | +46.139% |
| 2024-12-06 | 36.46 | 36.46 | 36.46 | 36.46 | -0.082% | 21,736 | +44.295% |
| 2024-11-26 | 36.49 | 36.49 | 36.49 | 36.49 | -0.164% | 10,593 | +44.176% |
| 2024-11-25 | 36.55 | 36.55 | 36.55 | 36.55 | +3.395% | 3,743 | +43.940% |
| 2024-11-19 | 35.35 | 35.35 | 35.35 | 35.35 | +0.856% | 4,302 | +48.826% |
| 2024-11-15 | 35.05 | 35.05 | 35.05 | 35.05 | -1.351% | 6,618 | +50.100% |
| 2024-11-13 | 35.53 | 35.53 | 35.53 | 35.53 | -0.365% | 24,890 | +48.072% |
| 2024-11-12 | 35.66 | 35.66 | 35.66 | 35.66 | -0.140% | 12,766 | +47.532% |
| 2024-11-08 | 35.71 | 35.71 | 35.71 | 35.71 | +0.168% | 21,408 | +47.326% |
| 2024-11-07 | 35.65 | 35.65 | 35.65 | 35.65 | +0.735% | 27,815 | +47.574% |
| 2024-11-06 | 35.36 | 35.39 | 35.36 | 35.39 | +5.296% | 11,398 | +48.658% |
| 2024-11-01 | 33.61 | 33.61 | 33.61 | 33.61 | -0.089% | 600 | +56.531% |
| 2024-10-29 | 33.64 | 33.64 | 33.64 | 33.64 | +0.538% | 5,203 | +56.391% |
| 2024-10-28 | 33.46 | 33.46 | 33.46 | 33.46 | -0.742% | 1,665 | +57.233% |
| 2024-10-24 | 33.71 | 33.71 | 33.71 | 33.71 | -0.707% | 5,562 | +56.066% |
| 2024-10-22 | 33.95 | 33.95 | 33.95 | 33.95 | -0.411% | 2,635 | +54.963% |
| 2024-10-21 | 34.09 | 34.09 | 34.09 | 34.09 | -0.930% | 2,952 | +54.327% |
| 2024-10-18 | 34.41 | 34.41 | 34.41 | 34.41 | +0.880% | 5,217 | +52.892% |
| 2024-10-17 | 34.11 | 34.11 | 34.11 | 34.11 | +0.442% | 4,512 | +54.236% |
| 2024-10-15 | 33.96 | 33.96 | 33.96 | 33.96 | 0.000% | 1,562 | +54.918% |