DIVS
Guinness Atkinson Dividend Builder ETF
stockNYSEETF
At CloseOct 2, 2026
33.34USD+0.895%(+0.30)410
After-hoursOct 2, 2026 4:10:30 PM EDT
33.34USD0.000%(0.00)
DIVS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.34 | 33.34 | 33.34 | 33.34 | +0.895% | 410 | 0.000% |
| 2026-10-01 | 33.04 | 33.04 | 33.04 | 33.04 | -0.056% | 35 | +0.895% |
| 2026-09-30 | 33.30 | 33.30 | 33.06 | 33.06 | -0.672% | 1,573 | +0.838% |
| 2026-09-29 | 33.37 | 33.37 | 33.26 | 33.28 | -0.366% | 633 | +0.161% |
| 2026-09-28 | 33.33 | 33.54 | 33.33 | 33.40 | -0.380% | 571 | -0.206% |
| 2026-09-25 | 33.47 | 33.53 | 33.43 | 33.53 | +0.355% | 2,287 | -0.585% |
| 2026-09-24 | 33.48 | 33.48 | 33.41 | 33.41 | -0.216% | 1,542 | -0.233% |
| 2026-09-23 | 33.41 | 33.52 | 33.41 | 33.48 | -0.947% | 1,105 | -0.448% |
| 2026-09-22 | 33.85 | 33.85 | 33.80 | 33.80 | +0.145% | 1,171 | -1.390% |
| 2026-09-21 | 33.76 | 33.76 | 33.76 | 33.76 | +0.780% | 238 | -1.247% |
| 2026-09-18 | 33.34 | 33.49 | 33.34 | 33.49 | -0.510% | 1,230 | -0.477% |
| 2026-09-17 | 33.67 | 33.67 | 33.67 | 33.67 | +0.728% | 67 | -0.985% |
| 2026-09-16 | 33.55 | 33.55 | 33.42 | 33.42 | -0.491% | 311 | -0.264% |
| 2026-09-15 | 33.62 | 33.65 | 33.59 | 33.59 | -0.781% | 1,066 | -0.753% |
| 2026-09-14 | 33.85 | 33.85 | 33.85 | 33.85 | +0.185% | 181 | -1.529% |
| 2026-09-11 | 33.83 | 33.87 | 33.79 | 33.79 | +0.580% | 1,301 | -1.347% |
| 2026-09-10 | 33.64 | 33.64 | 33.60 | 33.60 | -0.579% | 3,958 | -0.775% |
| 2026-09-09 | 33.83 | 33.86 | 33.64 | 33.79 | -1.337% | 7,111 | -1.349% |
| 2026-09-08 | 34.34 | 34.34 | 34.25 | 34.25 | -0.427% | 2,294 | -2.668% |
| 2026-09-04 | 34.41 | 34.41 | 34.40 | 34.40 | -0.200% | 691 | -3.083% |
| 2026-09-03 | 34.48 | 34.48 | 34.46 | 34.46 | +0.583% | 154 | -3.277% |
| 2026-09-02 | 34.26 | 34.26 | 34.26 | 34.26 | -0.063% | 98 | -2.713% |
| 2026-09-01 | 34.58 | 34.58 | 34.28 | 34.29 | -0.924% | 769 | -2.774% |
| 2026-08-31 | 34.61 | 34.61 | 34.61 | 34.61 | -0.464% | 183 | -3.672% |
| 2026-08-28 | 34.89 | 34.89 | 34.70 | 34.77 | -0.224% | 951 | -4.119% |
| 2026-08-27 | 34.92 | 34.92 | 34.78 | 34.84 | -0.289% | 2,884 | -4.333% |
| 2026-08-26 | 34.97 | 34.98 | 34.90 | 34.95 | +0.218% | 4,203 | -4.610% |
| 2026-08-25 | 34.84 | 34.87 | 34.84 | 34.87 | -0.161% | 729 | -4.402% |
| 2026-08-24 | 34.98 | 34.98 | 34.93 | 34.93 | +0.204% | 2,586 | -4.556% |
| 2026-08-21 | 34.85 | 34.85 | 34.85 | 34.85 | +0.739% | 339 | -4.361% |
| 2026-08-20 | 34.67 | 34.67 | 34.60 | 34.60 | -0.182% | 1,225 | -3.654% |
| 2026-08-19 | 34.68 | 34.70 | 34.66 | 34.66 | +0.538% | 907 | -3.830% |
| 2026-08-18 | 34.48 | 34.48 | 34.48 | 34.48 | -0.257% | 25 | -3.312% |
| 2026-08-17 | 34.70 | 34.70 | 34.57 | 34.57 | -0.731% | 712 | -3.560% |
| 2026-08-14 | 34.82 | 34.82 | 34.82 | 34.82 | -0.521% | 112 | -4.265% |
| 2026-08-13 | 34.95 | 35.00 | 34.84 | 35.00 | +0.142% | 4,247 | -4.764% |
| 2026-08-12 | 34.94 | 34.97 | 34.93 | 34.95 | -0.162% | 1,488 | -4.628% |
| 2026-08-11 | 35.02 | 35.02 | 35.00 | 35.01 | +0.010% | 615 | -4.783% |
| 2026-08-10 | 35.03 | 35.03 | 35.01 | 35.01 | -0.225% | 448 | -4.774% |
| 2026-08-07 | 35.09 | 35.09 | 35.05 | 35.09 | +0.479% | 1,534 | -4.988% |
| 2026-08-06 | 34.92 | 34.92 | 34.92 | 34.92 | -0.139% | 34 | -4.533% |
| 2026-08-05 | 34.94 | 34.97 | 34.91 | 34.97 | +0.447% | 822 | -4.666% |
| 2026-08-04 | 34.38 | 34.81 | 34.38 | 34.81 | +1.355% | 2,202 | -4.240% |
| 2026-08-03 | 34.24 | 34.35 | 34.24 | 34.35 | +0.320% | 3,536 | -2.943% |
| 2026-07-31 | 34.24 | 34.24 | 34.24 | 34.24 | -0.084% | 440 | -2.632% |
| 2026-07-30 | 34.23 | 34.27 | 34.23 | 34.27 | +0.752% | 527 | -2.714% |
| 2026-07-29 | 34.01 | 34.01 | 34.01 | 34.01 | -0.572% | 47 | -1.982% |
| 2026-07-28 | 34.08 | 34.20 | 34.08 | 34.20 | +1.789% | 5,602 | -2.543% |
| 2026-07-27 | 33.54 | 33.60 | 33.52 | 33.60 | +0.852% | 2,913 | -0.799% |
| 2026-07-24 | 33.39 | 33.39 | 33.32 | 33.32 | +0.890% | 321 | +0.046% |
| 2026-07-23 | 33.03 | 33.03 | 33.03 | 33.03 | -0.625% | 21 | +0.936% |
| 2026-07-22 | 33.28 | 33.28 | 33.23 | 33.23 | +0.327% | 391 | +0.306% |
| 2026-07-21 | 33.17 | 33.17 | 33.13 | 33.13 | -0.150% | 143 | +0.634% |
| 2026-07-20 | 33.31 | 33.31 | 33.17 | 33.17 | -0.211% | 1,435 | +0.482% |
| 2026-07-17 | 33.35 | 33.39 | 33.21 | 33.24 | -0.524% | 7,656 | +0.271% |
| 2026-07-16 | 33.35 | 33.42 | 33.35 | 33.42 | +0.727% | 1,262 | -0.254% |
| 2026-07-15 | 33.18 | 33.18 | 33.18 | 33.18 | +0.238% | 132 | +0.470% |
| 2026-07-14 | 33.19 | 33.19 | 33.10 | 33.10 | -0.505% | 1,077 | +0.710% |
| 2026-07-13 | 33.32 | 33.36 | 33.27 | 33.27 | -0.274% | 409 | +0.201% |
| 2026-07-10 | 33.32 | 33.37 | 33.32 | 33.36 | +0.542% | 402 | -0.073% |
| 2026-07-09 | 33.26 | 33.26 | 33.18 | 33.18 | +0.162% | 182 | +0.468% |
| 2026-07-08 | 33.00 | 33.20 | 33.00 | 33.13 | -0.636% | 1,821 | +0.632% |
| 2026-07-07 | 33.38 | 33.38 | 33.29 | 33.34 | -0.129% | 1,256 | -0.008% |
| 2026-07-06 | 33.26 | 33.38 | 33.26 | 33.38 | +0.416% | 493 | -0.138% |
| 2026-07-02 | 33.13 | 33.24 | 33.13 | 33.24 | +1.399% | 1,072 | +0.278% |
| 2026-07-01 | 32.71 | 32.81 | 32.71 | 32.78 | +0.004% | 1,628 | +1.682% |
| 2026-06-30 | 32.73 | 32.78 | 32.73 | 32.78 | +0.231% | 944 | +1.686% |
| 2026-06-29 | 32.62 | 32.71 | 32.62 | 32.71 | +0.739% | 625 | +1.921% |
| 2026-06-26 | 32.55 | 32.55 | 32.47 | 32.47 | -0.286% | 1,189 | +2.674% |
| 2026-06-25 | 32.72 | 32.80 | 32.56 | 32.56 | +0.358% | 1,433 | +2.380% |
| 2026-06-24 | 32.55 | 32.56 | 32.44 | 32.44 | -0.011% | 1,376 | +2.747% |
| 2026-06-23 | 32.47 | 32.47 | 32.42 | 32.45 | -0.679% | 609 | +2.736% |
| 2026-06-22 | 32.67 | 32.67 | 32.67 | 32.67 | -0.275% | 203 | +2.038% |
| 2026-06-18 | 32.73 | 32.76 | 32.73 | 32.76 | +0.312% | 315 | +1.757% |
| 2026-06-17 | 33.07 | 33.10 | 32.66 | 32.66 | -1.226% | 730 | +2.075% |
| 2026-06-16 | 32.90 | 33.18 | 32.90 | 33.06 | +0.086% | 7,212 | +0.824% |
| 2026-06-15 | 33.08 | 33.08 | 33.03 | 33.03 | +0.470% | 565 | +0.910% |
| 2026-06-12 | 32.73 | 32.88 | 32.73 | 32.88 | +0.248% | 1,057 | +1.384% |
| 2026-06-11 | 32.64 | 32.80 | 32.45 | 32.80 | +1.195% | 1,820 | +1.636% |
| 2026-06-10 | 32.24 | 32.51 | 32.24 | 32.41 | -0.549% | 907 | +2.850% |
| 2026-06-09 | 32.60 | 32.74 | 32.26 | 32.59 | +0.518% | 2,480 | +2.286% |
| 2026-06-08 | 32.49 | 32.56 | 32.41 | 32.42 | -0.117% | 1,511 | +2.816% |
| 2026-06-05 | 32.82 | 32.82 | 32.46 | 32.46 | -1.324% | 2,177 | +2.696% |
| 2026-06-04 | 32.88 | 32.92 | 32.85 | 32.90 | +0.464% | 9,639 | +1.335% |
| 2026-06-03 | 32.81 | 32.86 | 32.74 | 32.74 | -0.429% | 1,997 | +1.805% |
| 2026-06-02 | 32.80 | 32.88 | 32.73 | 32.88 | +0.720% | 3,274 | +1.368% |
| 2026-06-01 | 32.54 | 32.65 | 32.54 | 32.65 | -0.031% | 907 | +2.098% |
| 2026-05-29 | 32.76 | 32.84 | 32.66 | 32.66 | -0.153% | 4,726 | +2.067% |
| 2026-05-28 | 32.67 | 32.85 | 32.67 | 32.71 | -0.391% | 1,536 | +1.911% |
| 2026-05-27 | 32.84 | 32.84 | 32.84 | 32.84 | +0.163% | 128 | +1.512% |
| 2026-05-26 | 32.88 | 32.88 | 32.78 | 32.78 | -0.014% | 684 | +1.678% |
| 2026-05-22 | 32.74 | 32.79 | 32.74 | 32.79 | +0.355% | 179 | +1.663% |
| 2026-05-21 | 32.38 | 32.70 | 32.30 | 32.67 | +0.383% | 3,873 | +2.024% |
| 2026-05-20 | 32.40 | 32.55 | 32.31 | 32.55 | +0.553% | 2,705 | +2.415% |
| 2026-05-19 | 32.48 | 32.49 | 32.37 | 32.37 | -0.591% | 1,312 | +2.981% |
| 2026-05-18 | 32.49 | 32.57 | 32.49 | 32.56 | +0.934% | 635 | +2.372% |
| 2026-05-15 | 32.33 | 32.33 | 32.25 | 32.26 | -0.643% | 2,482 | +3.329% |
| 2026-05-14 | 32.49 | 32.49 | 32.45 | 32.47 | +0.921% | 758 | +2.664% |
| 2026-05-13 | 32.00 | 32.17 | 32.00 | 32.17 | -0.029% | 5,162 | +3.609% |
| 2026-05-12 | 32.16 | 32.18 | 32.06 | 32.18 | -0.288% | 1,150 | +3.580% |
| 2026-05-11 | 32.23 | 32.28 | 32.20 | 32.28 | -0.175% | 752 | +3.281% |
| 2026-05-08 | 32.38 | 32.40 | 32.33 | 32.33 | +0.123% | 4,537 | +3.100% |
| 2026-05-07 | 32.44 | 32.47 | 32.29 | 32.29 | -1.478% | 1,204 | +3.227% |
| 2026-05-06 | 32.58 | 32.78 | 32.58 | 32.78 | +1.427% | 7,756 | +1.701% |
| 2026-05-05 | 32.16 | 32.32 | 32.16 | 32.32 | +0.304% | 6,167 | +3.153% |
| 2026-05-04 | 32.22 | 32.22 | 32.22 | 32.22 | -0.981% | 250 | +3.467% |
| 2026-05-01 | 32.72 | 32.73 | 32.54 | 32.54 | +0.060% | 487 | +2.451% |
| 2026-04-30 | 32.27 | 32.52 | 32.27 | 32.52 | +1.034% | 4,509 | +2.512% |
| 2026-04-29 | 32.19 | 32.19 | 32.19 | 32.19 | -0.216% | 197 | +3.572% |
| 2026-04-28 | 32.42 | 32.42 | 32.26 | 32.26 | -0.588% | 298 | +3.348% |
| 2026-04-27 | 32.52 | 32.55 | 32.45 | 32.45 | -0.730% | 1,346 | +2.741% |
| 2026-04-24 | 32.62 | 32.68 | 32.62 | 32.68 | +0.336% | 6,103 | +1.991% |
| 2026-04-23 | 32.57 | 32.57 | 32.57 | 32.57 | +0.876% | 249 | +2.334% |
| 2026-04-22 | 32.29 | 32.29 | 32.29 | 32.29 | +0.388% | 227 | +3.231% |
| 2026-04-21 | 32.17 | 32.17 | 32.17 | 32.17 | -0.873% | 190 | +3.631% |
| 2026-04-20 | 32.47 | 32.47 | 32.44 | 32.45 | -0.237% | 1,342 | +2.726% |
| 2026-04-17 | 32.53 | 32.59 | 32.53 | 32.53 | +1.513% | 1,685 | +2.483% |
| 2026-04-16 | 32.03 | 32.05 | 32.02 | 32.04 | +0.195% | 3,655 | +4.034% |
| 2026-04-15 | 31.81 | 32.00 | 31.81 | 31.98 | -0.150% | 5,277 | +4.237% |
| 2026-04-14 | 32.00 | 32.04 | 31.98 | 32.03 | +0.597% | 1,577 | +4.080% |
| 2026-04-13 | 31.50 | 31.84 | 31.50 | 31.84 | +0.816% | 618 | +4.701% |
| 2026-04-10 | 31.66 | 31.67 | 31.58 | 31.58 | -0.211% | 3,733 | +5.556% |
| 2026-04-09 | 31.32 | 31.68 | 31.32 | 31.65 | +0.327% | 4,392 | +5.333% |
| 2026-04-08 | 31.50 | 31.54 | 31.48 | 31.54 | +2.796% | 4,832 | +5.677% |
| 2026-04-07 | 30.60 | 30.69 | 30.60 | 30.69 | +0.023% | 1,108 | +8.632% |
| 2026-04-06 | 30.19 | 30.68 | 30.19 | 30.68 | +0.385% | 2,844 | +8.657% |
| 2026-04-02 | 30.56 | 30.56 | 30.56 | 30.56 | +0.172% | 457 | +9.076% |
| 2026-04-01 | 30.47 | 30.51 | 30.43 | 30.51 | +0.509% | 4,947 | +9.263% |
| 2026-03-31 | 30.13 | 30.35 | 30.05 | 30.35 | +1.946% | 18,259 | +9.819% |
| 2026-03-30 | 29.90 | 29.94 | 29.77 | 29.78 | +0.080% | 1,985 | +11.956% |
| 2026-03-27 | 29.83 | 29.95 | 29.68 | 29.75 | -0.834% | 2,749 | +12.046% |
| 2026-03-26 | 30.40 | 30.40 | 29.99 | 30.00 | -1.213% | 4,786 | +11.111% |
| 2026-03-25 | 30.44 | 30.44 | 30.35 | 30.37 | +0.513% | 450 | +9.764% |
| 2026-03-24 | 30.04 | 30.26 | 30.04 | 30.21 | -0.430% | 647 | +10.327% |
| 2026-03-23 | 30.29 | 30.35 | 30.29 | 30.35 | +1.085% | 511 | +9.852% |
| 2026-03-20 | 30.45 | 30.45 | 30.02 | 30.02 | -1.897% | 742 | +11.044% |
| 2026-03-19 | 30.47 | 30.60 | 30.47 | 30.60 | -0.293% | 3,808 | +8.938% |
| 2026-03-18 | 30.98 | 31.02 | 30.69 | 30.69 | -2.277% | 1,163 | +8.618% |
| 2026-03-17 | 31.49 | 31.49 | 31.41 | 31.41 | +0.011% | 2,570 | +6.146% |
| 2026-03-16 | 31.38 | 31.41 | 31.38 | 31.40 | +1.352% | 867 | +6.157% |
| 2026-03-13 | 31.07 | 31.07 | 30.98 | 30.98 | -0.495% | 5,621 | +7.593% |
| 2026-03-12 | 31.30 | 31.30 | 31.14 | 31.14 | -1.330% | 3,087 | +7.060% |
| 2026-03-11 | 31.44 | 31.56 | 31.40 | 31.56 | -0.545% | 1,173 | +5.636% |
| 2026-03-10 | 31.80 | 31.90 | 31.73 | 31.73 | -0.504% | 580 | +5.060% |
| 2026-03-09 | 31.44 | 32.01 | 31.44 | 31.89 | -0.154% | 4,799 | +4.531% |
| 2026-03-06 | 31.94 | 31.94 | 31.94 | 31.94 | -0.727% | 146 | +4.369% |
| 2026-03-05 | 32.11 | 32.17 | 32.03 | 32.17 | -1.241% | 4,687 | +3.610% |
| 2026-03-04 | 32.48 | 32.63 | 32.48 | 32.58 | +0.134% | 11,449 | +2.324% |
| 2026-03-03 | 32.59 | 32.67 | 32.24 | 32.53 | -1.933% | 2,363 | +2.461% |
| 2026-03-02 | 33.15 | 33.20 | 33.07 | 33.18 | -0.850% | 1,410 | +0.480% |
| 2026-02-27 | 33.43 | 33.46 | 33.43 | 33.46 | +0.703% | 864 | -0.374% |
| 2026-02-26 | 33.22 | 33.23 | 33.03 | 33.23 | +0.149% | 2,111 | +0.327% |
| 2026-02-25 | 33.08 | 33.21 | 33.08 | 33.18 | -0.585% | 2,888 | +0.476% |
| 2026-02-24 | 33.32 | 33.37 | 33.31 | 33.37 | +0.895% | 867 | -0.112% |
| 2026-02-23 | 32.99 | 33.20 | 32.99 | 33.08 | -0.346% | 3,026 | +0.782% |
| 2026-02-20 | 33.15 | 33.19 | 32.74 | 33.19 | +0.421% | 48,857 | +0.432% |
| 2026-02-19 | 32.98 | 33.10 | 32.98 | 33.05 | -0.279% | 3,594 | +0.856% |
| 2026-02-18 | 33.20 | 33.23 | 33.10 | 33.14 | -0.063% | 4,191 | +0.574% |
| 2026-02-17 | 33.00 | 33.17 | 33.00 | 33.17 | -0.374% | 4,668 | +0.510% |
| 2026-02-13 | 33.14 | 33.39 | 33.14 | 33.29 | +0.350% | 843 | +0.135% |
| 2026-02-12 | 33.40 | 33.40 | 33.17 | 33.17 | -0.662% | 1,635 | +0.485% |
| 2026-02-11 | 33.34 | 33.43 | 33.34 | 33.40 | +0.302% | 3,723 | -0.180% |
| 2026-02-10 | 33.29 | 33.39 | 33.29 | 33.29 | +0.169% | 9,885 | +0.121% |
| 2026-02-09 | 33.20 | 33.24 | 33.20 | 33.24 | +0.250% | 585 | +0.290% |
| 2026-02-06 | 33.00 | 33.16 | 32.99 | 33.16 | +1.456% | 6,664 | +0.541% |
| 2026-02-05 | 32.67 | 32.87 | 32.67 | 32.68 | +0.236% | 2,999 | +2.005% |
| 2026-02-04 | 32.67 | 32.67 | 32.58 | 32.60 | +0.484% | 1,073 | +2.246% |
| 2026-02-03 | 32.26 | 32.45 | 32.25 | 32.45 | +0.157% | 3,820 | +2.741% |
| 2026-02-02 | 31.88 | 32.40 | 31.88 | 32.40 | +1.100% | 949 | +2.902% |
| 2026-01-30 | 32.14 | 32.14 | 31.94 | 32.04 | -0.254% | 2,112 | +4.033% |
| 2026-01-29 | 32.12 | 32.12 | 32.12 | 32.12 | +1.083% | 109 | +3.769% |
| 2026-01-28 | 31.73 | 31.79 | 31.73 | 31.78 | -0.319% | 2,107 | +4.893% |
| 2026-01-27 | 31.85 | 31.90 | 31.85 | 31.88 | +0.653% | 620 | +4.558% |
| 2026-01-26 | 31.51 | 31.69 | 31.51 | 31.68 | +0.394% | 3,226 | +5.240% |
| 2026-01-23 | 31.31 | 31.55 | 31.31 | 31.55 | +0.275% | 12,678 | +5.655% |
| 2026-01-22 | 31.47 | 31.52 | 31.45 | 31.46 | +0.488% | 6,817 | +5.945% |
| 2026-01-21 | 31.32 | 31.39 | 31.08 | 31.31 | +0.067% | 2,589 | +6.463% |
| 2026-01-20 | 31.44 | 31.44 | 31.23 | 31.29 | -1.042% | 1,139 | +6.534% |
| 2026-01-16 | 31.58 | 31.66 | 31.58 | 31.62 | +0.448% | 5,073 | +5.424% |
| 2026-01-15 | 31.56 | 31.61 | 31.48 | 31.48 | +0.281% | 1,141 | +5.896% |
| 2026-01-14 | 31.35 | 31.39 | 31.26 | 31.39 | +0.386% | 5,837 | +6.194% |
| 2026-01-13 | 31.27 | 31.27 | 31.27 | 31.27 | -0.145% | 1,210 | +6.604% |
| 2026-01-12 | 31.26 | 31.32 | 31.26 | 31.32 | +0.564% | 1,348 | +6.449% |
| 2026-01-09 | 31.08 | 31.16 | 31.05 | 31.14 | +0.451% | 1,641 | +7.049% |
| 2026-01-08 | 30.98 | 31.00 | 30.95 | 31.00 | +0.048% | 831 | +7.532% |
| 2026-01-07 | 31.06 | 31.07 | 30.99 | 30.99 | -0.894% | 425 | +7.583% |
| 2026-01-06 | 31.21 | 31.27 | 31.18 | 31.26 | +0.757% | 1,580 | +6.621% |
| 2026-01-05 | 30.81 | 31.11 | 30.81 | 31.03 | +0.296% | 5,034 | +7.428% |
| 2026-01-02 | 30.93 | 30.95 | 30.93 | 30.94 | +0.041% | 1,555 | +7.746% |
| 2025-12-31 | 31.00 | 31.00 | 30.93 | 30.93 | -0.501% | 817 | +7.790% |
| 2025-12-30 | 31.08 | 31.08 | 31.08 | 31.08 | -0.147% | 209 | +7.250% |
| 2025-12-29 | 31.15 | 31.21 | 31.10 | 31.13 | -0.296% | 2,533 | +7.092% |
| 2025-12-26 | 31.16 | 31.22 | 31.15 | 31.22 | +0.226% | 6,303 | +6.775% |
| 2025-12-24 | 31.12 | 31.15 | 31.12 | 31.15 | +0.284% | 640 | +7.015% |
| 2025-12-23 | 31.00 | 31.07 | 31.00 | 31.06 | +0.274% | 1,728 | +7.320% |
| 2025-12-22 | 30.86 | 31.04 | 30.86 | 30.98 | +0.326% | 8,730 | +7.614% |
| 2025-12-19 | 30.88 | 30.92 | 30.86 | 30.88 | +0.316% | 9,284 | +7.965% |
| 2025-12-18 | 30.90 | 30.91 | 30.78 | 30.78 | +0.299% | 4,464 | +8.306% |
| 2025-12-17 | 30.84 | 30.84 | 30.69 | 30.69 | -0.735% | 1,088 | +8.630% |
| 2025-12-16 | 30.96 | 30.96 | 30.91 | 30.91 | -0.758% | 3,115 | +7.831% |
| 2025-12-15 | 31.10 | 31.15 | 31.10 | 31.15 | +0.469% | 601 | +7.014% |
| 2025-12-12 | 31.10 | 31.13 | 30.96 | 31.00 | -2.163% | 5,670 | +7.516% |
| 2025-12-11 | 31.54 | 31.69 | 31.54 | 31.69 | +0.426% | 380 | +5.191% |
| 2025-12-10 | 31.65 | 31.65 | 31.30 | 31.56 | +0.973% | 4,098 | +5.639% |
| 2025-12-09 | 31.30 | 31.30 | 31.25 | 31.25 | -0.161% | 380 | +6.667% |
| 2025-12-08 | 31.27 | 31.30 | 31.27 | 31.30 | -0.128% | 280 | +6.495% |
| 2025-12-05 | 31.34 | 31.34 | 31.34 | 31.34 | +0.109% | 269 | +6.358% |
| 2025-12-04 | 31.47 | 31.48 | 31.31 | 31.31 | -0.259% | 1,590 | +6.474% |
| 2025-12-03 | 31.15 | 31.39 | 31.15 | 31.39 | +0.378% | 292 | +6.198% |
| 2025-12-02 | 31.14 | 31.28 | 31.14 | 31.27 | +0.011% | 3,238 | +6.600% |
| 2025-12-01 | 31.37 | 31.48 | 31.27 | 31.27 | -0.747% | 2,430 | +6.612% |
| 2025-11-28 | 31.30 | 31.50 | 31.29 | 31.50 | +0.988% | 1,678 | +5.815% |
| 2025-11-26 | 31.19 | 31.20 | 31.19 | 31.20 | +0.195% | 361 | +6.860% |
| 2025-11-25 | 30.83 | 31.13 | 30.83 | 31.13 | +1.051% | 1,335 | +7.068% |
| 2025-11-24 | 30.75 | 30.90 | 30.75 | 30.81 | +0.014% | 5,355 | +8.193% |
| 2025-11-21 | 30.82 | 30.82 | 30.81 | 30.81 | +1.432% | 367 | +8.208% |
| 2025-11-20 | 30.88 | 30.88 | 30.37 | 30.37 | -0.883% | 743 | +9.758% |
| 2025-11-19 | 30.76 | 30.76 | 30.56 | 30.64 | -0.282% | 3,990 | +8.789% |
| 2025-11-18 | 30.66 | 30.73 | 30.56 | 30.73 | +0.007% | 2,266 | +8.481% |
| 2025-11-17 | 30.64 | 30.73 | 30.63 | 30.73 | -0.920% | 454 | +8.489% |
| 2025-11-14 | 30.97 | 31.01 | 30.97 | 31.01 | -0.352% | 440 | +7.491% |
| 2025-11-13 | 31.24 | 31.25 | 31.12 | 31.12 | -0.534% | 1,251 | +7.113% |
| 2025-11-12 | 31.26 | 31.30 | 31.26 | 31.29 | +0.462% | 1,165 | +6.541% |
| 2025-11-11 | 31.11 | 31.14 | 31.11 | 31.14 | +0.954% | 1,069 | +7.034% |
| 2025-11-10 | 31.13 | 31.13 | 30.73 | 30.85 | +0.815% | 6,534 | +8.055% |
| 2025-11-07 | 31.86 | 31.86 | 30.46 | 30.60 | +0.319% | 4,688 | +8.935% |
| 2025-11-06 | 30.62 | 30.62 | 30.46 | 30.50 | -0.760% | 8,861 | +9.283% |
| 2025-11-05 | 30.65 | 30.74 | 30.65 | 30.74 | +0.450% | 6,340 | +8.452% |
| 2025-11-04 | 30.63 | 30.63 | 30.60 | 30.60 | -0.554% | 242 | +8.939% |
| 2025-11-03 | 30.90 | 30.90 | 30.77 | 30.77 | -0.646% | 983 | +8.336% |
| 2025-10-31 | 30.87 | 30.97 | 30.87 | 30.97 | -0.552% | 2,745 | +7.636% |
| 2025-10-30 | 31.12 | 31.14 | 31.12 | 31.14 | -0.314% | 233 | +7.042% |
| 2025-10-29 | 31.38 | 31.38 | 31.24 | 31.24 | -1.060% | 810 | +6.705% |
| 2025-10-28 | 31.58 | 31.69 | 31.57 | 31.57 | -0.437% | 4,420 | +5.574% |
| 2025-10-27 | 31.74 | 31.74 | 31.65 | 31.71 | +0.337% | 1,049 | +5.113% |
| 2025-10-24 | 31.59 | 31.64 | 31.58 | 31.61 | +0.017% | 2,096 | +5.467% |
| 2025-10-23 | 31.07 | 31.60 | 31.07 | 31.60 | +0.140% | 1,747 | +5.485% |
| 2025-10-22 | 31.56 | 31.56 | 31.56 | 31.56 | -0.563% | 508 | +5.634% |
| 2025-10-21 | 31.70 | 31.75 | 31.70 | 31.74 | -0.112% | 1,306 | +5.039% |
| 2025-10-20 | 31.74 | 31.77 | 31.74 | 31.77 | +0.290% | 662 | +4.921% |
| 2025-10-17 | 31.55 | 31.68 | 31.55 | 31.68 | +0.583% | 1,311 | +5.226% |
| 2025-10-16 | 31.60 | 31.60 | 31.50 | 31.50 | +0.082% | 799 | +5.839% |
| 2025-10-15 | 31.44 | 31.55 | 31.40 | 31.47 | +0.493% | 2,215 | +5.926% |
| 2025-10-14 | 31.11 | 31.36 | 31.11 | 31.32 | +0.403% | 1,571 | +6.448% |
| 2025-10-13 | 31.22 | 31.22 | 31.18 | 31.19 | +0.641% | 5,026 | +6.877% |
| 2025-10-10 | 30.99 | 30.99 | 30.99 | 30.99 | -1.004% | 311 | +7.562% |
| 2025-10-09 | 31.37 | 31.37 | 31.22 | 31.31 | -0.347% | 4,268 | +6.483% |
| 2025-10-08 | 31.41 | 31.41 | 31.41 | 31.41 | +0.362% | 355 | +6.113% |
| 2025-10-07 | 31.45 | 31.45 | 31.24 | 31.30 | -0.505% | 1,694 | +6.498% |
| 2025-10-06 | 31.48 | 31.48 | 31.40 | 31.46 | -0.049% | 1,834 | +5.960% |
| 2025-10-03 | 31.44 | 31.60 | 31.44 | 31.48 | +0.378% | 5,413 | +5.908% |
| 2025-10-02 | 31.33 | 31.36 | 31.29 | 31.36 | +0.215% | 3,056 | +6.308% |
| 2025-10-01 | 31.07 | 31.29 | 31.07 | 31.29 | +0.529% | 1,660 | +6.537% |
| 2025-09-30 | 30.86 | 31.13 | 30.86 | 31.13 | +1.318% | 852 | +7.100% |
| 2025-09-29 | 30.85 | 30.85 | 30.72 | 30.72 | +0.261% | 4,060 | +8.512% |
| 2025-09-26 | 30.56 | 30.64 | 30.56 | 30.64 | -0.185% | 740 | +8.796% |
| 2025-09-25 | 30.68 | 30.70 | 30.64 | 30.70 | -0.642% | 762 | +8.594% |
| 2025-09-24 | 31.01 | 31.01 | 30.86 | 30.90 | -0.483% | 978 | +7.897% |
| 2025-09-23 | 31.10 | 31.10 | 31.04 | 31.05 | +0.048% | 939 | +7.376% |
| 2025-09-22 | 31.00 | 31.05 | 31.00 | 31.03 | -0.196% | 2,765 | +7.428% |
| 2025-09-19 | 31.03 | 31.14 | 30.99 | 31.09 | -0.125% | 1,216 | +7.218% |
| 2025-09-18 | 31.10 | 31.22 | 31.08 | 31.13 | +0.093% | 878 | +7.084% |
| 2025-09-17 | 31.18 | 31.19 | 31.05 | 31.10 | -0.022% | 3,312 | +7.183% |
| 2025-09-16 | 31.12 | 31.15 | 31.11 | 31.11 | -0.288% | 1,385 | +7.160% |
| 2025-09-15 | 31.59 | 31.59 | 31.14 | 31.20 | -0.370% | 6,107 | +6.850% |
| 2025-09-12 | 31.30 | 31.31 | 31.30 | 31.31 | -0.268% | 348 | +6.455% |
| 2025-09-11 | 31.22 | 31.40 | 31.22 | 31.40 | +0.686% | 1,641 | +6.169% |
| 2025-09-10 | 31.19 | 31.21 | 31.17 | 31.18 | +0.213% | 1,963 | +6.898% |
| 2025-09-09 | 31.10 | 31.12 | 31.06 | 31.12 | -0.158% | 808 | +7.125% |
| 2025-09-08 | 31.12 | 31.17 | 31.12 | 31.17 | +0.266% | 1,634 | +6.956% |
| 2025-09-05 | 31.10 | 31.13 | 31.05 | 31.08 | +0.412% | 526 | +7.240% |
| 2025-09-04 | 30.84 | 30.99 | 30.83 | 30.96 | +0.631% | 2,304 | +7.682% |
| 2025-09-03 | 30.71 | 30.76 | 30.65 | 30.76 | +0.334% | 1,729 | +8.361% |
| 2025-09-02 | 30.67 | 30.68 | 30.65 | 30.66 | -0.589% | 1,600 | +8.724% |
| 2025-08-29 | 30.79 | 30.84 | 30.79 | 30.84 | -0.245% | 736 | +8.083% |
| 2025-08-28 | 30.90 | 30.95 | 30.90 | 30.92 | -0.023% | 5,885 | +7.818% |
| 2025-08-27 | 30.92 | 30.92 | 30.92 | 30.92 | -0.178% | 408 | +7.793% |
| 2025-08-26 | 30.90 | 30.98 | 30.85 | 30.98 | +0.311% | 1,478 | +7.602% |
| 2025-08-25 | 31.17 | 31.17 | 30.88 | 30.88 | -0.918% | 11,882 | +7.937% |
| 2025-08-22 | 30.94 | 31.17 | 30.94 | 31.17 | +0.908% | 767 | +6.946% |
| 2025-08-21 | 31.01 | 31.01 | 30.89 | 30.89 | -0.581% | 723 | +7.917% |
| 2025-08-20 | 30.98 | 31.07 | 30.98 | 31.07 | +0.697% | 641 | +7.290% |
| 2025-08-19 | 30.93 | 30.96 | 30.77 | 30.85 | +0.316% | 1,590 | +8.038% |
| 2025-08-18 | 30.81 | 30.81 | 30.76 | 30.76 | -0.129% | 726 | +8.380% |
| 2025-08-15 | 30.76 | 30.83 | 30.76 | 30.80 | -0.160% | 1,018 | +8.240% |
| 2025-08-14 | 30.77 | 30.85 | 30.77 | 30.85 | +0.054% | 1,933 | +8.066% |
| 2025-08-13 | 30.75 | 30.85 | 30.75 | 30.83 | +0.277% | 4,109 | +8.125% |
| 2025-08-12 | 30.54 | 30.74 | 30.54 | 30.74 | +0.375% | 971 | +8.425% |
| 2025-08-11 | 30.64 | 30.64 | 30.63 | 30.63 | -0.082% | 475 | +8.831% |
| 2025-08-08 | 30.59 | 30.66 | 30.59 | 30.66 | +0.432% | 2,489 | +8.742% |
| 2025-08-07 | 30.46 | 30.52 | 30.46 | 30.52 | +0.705% | 961 | +9.212% |
| 2025-08-06 | 30.13 | 30.34 | 30.06 | 30.31 | +0.249% | 7,544 | +9.982% |
| 2025-08-05 | 30.22 | 30.23 | 30.22 | 30.23 | -0.557% | 299 | +10.256% |
| 2025-08-04 | 30.27 | 30.40 | 30.27 | 30.40 | +0.779% | 2,297 | +9.641% |
| 2025-08-01 | 30.01 | 30.20 | 30.01 | 30.17 | -0.303% | 1,375 | +10.495% |
| 2025-07-31 | 30.57 | 30.57 | 30.26 | 30.26 | -0.962% | 1,339 | +10.160% |
| 2025-07-30 | 30.71 | 30.71 | 30.45 | 30.55 | -0.878% | 1,231 | +9.100% |
| 2025-07-29 | 30.84 | 30.84 | 30.78 | 30.83 | -0.394% | 2,475 | +8.142% |
| 2025-07-28 | 31.10 | 31.12 | 30.90 | 30.95 | -1.317% | 2,195 | +7.716% |
| 2025-07-25 | 31.15 | 31.36 | 31.13 | 31.36 | +0.179% | 2,207 | +6.298% |
| 2025-07-24 | 31.25 | 31.32 | 31.25 | 31.30 | +0.095% | 541 | +6.488% |
| 2025-07-23 | 31.10 | 31.27 | 31.10 | 31.27 | +0.328% | 3,194 | +6.589% |
| 2025-07-22 | 30.92 | 31.17 | 30.92 | 31.17 | +1.012% | 1,832 | +6.938% |
| 2025-07-21 | 31.01 | 31.10 | 30.86 | 30.86 | -0.419% | 2,756 | +8.020% |
| 2025-07-18 | 31.09 | 31.09 | 30.99 | 30.99 | -0.522% | 148 | +7.567% |
| 2025-07-17 | 30.86 | 31.15 | 30.86 | 31.15 | +1.112% | 605 | +7.006% |
| 2025-07-16 | 30.67 | 30.81 | 30.54 | 30.81 | +0.779% | 1,285 | +8.195% |
| 2025-07-15 | 30.66 | 30.66 | 30.57 | 30.57 | -0.643% | 1,222 | +9.038% |
| 2025-07-14 | 30.77 | 30.77 | 30.77 | 30.77 | -0.224% | 442 | +8.337% |
| 2025-07-11 | 30.94 | 30.94 | 30.78 | 30.84 | -0.757% | 10,187 | +8.095% |
| 2025-07-10 | 30.98 | 31.07 | 30.98 | 31.07 | +0.429% | 353 | +7.276% |
| 2025-07-09 | 30.96 | 30.96 | 30.83 | 30.94 | +0.069% | 1,621 | +7.736% |
| 2025-07-08 | 30.85 | 30.92 | 30.75 | 30.92 | +0.123% | 5,181 | +7.810% |
| 2025-07-07 | 31.05 | 31.05 | 30.83 | 30.88 | -0.616% | 2,487 | +7.943% |
| 2025-07-03 | 31.02 | 31.13 | 31.02 | 31.07 | -0.086% | 2,128 | +7.278% |
| 2025-07-02 | 30.86 | 31.10 | 30.83 | 31.10 | +0.545% | 14,775 | +7.186% |
| 2025-07-01 | 30.81 | 30.97 | 30.81 | 30.93 | +0.476% | 3,961 | +7.771% |
| 2025-06-30 | 30.68 | 30.79 | 30.60 | 30.79 | +0.244% | 1,030 | +8.283% |
| 2025-06-27 | 30.64 | 30.72 | 30.64 | 30.71 | +0.493% | 1,154 | +8.548% |
| 2025-06-26 | 30.49 | 30.56 | 30.43 | 30.56 | +0.690% | 2,908 | +9.083% |
| 2025-06-25 | 30.36 | 30.37 | 30.31 | 30.35 | -0.926% | 8,218 | +9.835% |
| 2025-06-24 | 30.52 | 30.63 | 30.52 | 30.63 | +1.102% | 868 | +8.818% |
| 2025-06-23 | 30.04 | 30.30 | 30.04 | 30.30 | +0.698% | 1,198 | +10.017% |
| 2025-06-20 | 30.24 | 30.24 | 30.09 | 30.09 | -0.379% | 1,667 | +10.784% |
| 2025-06-18 | 30.26 | 30.26 | 30.20 | 30.20 | -0.113% | 854 | +10.364% |
| 2025-06-17 | 30.53 | 30.53 | 30.24 | 30.24 | -1.116% | 2,971 | +10.240% |
| 2025-06-16 | 30.57 | 30.82 | 30.57 | 30.58 | +0.131% | 2,362 | +9.009% |
| 2025-06-13 | 30.65 | 30.70 | 30.50 | 30.54 | -1.187% | 4,014 | +9.152% |
| 2025-06-12 | 30.77 | 30.91 | 30.77 | 30.91 | +0.740% | 5,665 | +7.856% |
| 2025-06-11 | 30.68 | 30.76 | 30.61 | 30.68 | -0.098% | 2,837 | +8.654% |
| 2025-06-10 | 30.87 | 30.87 | 30.67 | 30.71 | +0.349% | 3,575 | +8.548% |
| 2025-06-09 | 30.73 | 30.73 | 30.55 | 30.60 | -0.231% | 952 | +8.926% |
| 2025-06-06 | 30.67 | 30.67 | 30.67 | 30.67 | +0.435% | 296 | +8.675% |
| 2025-06-05 | 30.59 | 30.59 | 30.54 | 30.54 | -0.152% | 405 | +9.147% |
| 2025-06-04 | 30.50 | 30.68 | 30.50 | 30.59 | +0.444% | 2,238 | +8.981% |
| 2025-06-03 | 30.39 | 30.45 | 30.36 | 30.45 | -0.057% | 1,887 | +9.465% |
| 2025-06-02 | 30.48 | 30.50 | 30.21 | 30.47 | +0.003% | 3,850 | +9.403% |
| 2025-05-30 | 30.41 | 30.47 | 30.29 | 30.47 | +0.227% | 7,132 | +9.406% |
| 2025-05-29 | 30.47 | 30.47 | 30.16 | 30.40 | +0.553% | 17,719 | +9.655% |
| 2025-05-28 | 30.31 | 30.43 | 30.23 | 30.23 | -0.832% | 2,091 | +10.261% |
| 2025-05-27 | 30.42 | 30.49 | 30.38 | 30.49 | +1.178% | 1,734 | +9.344% |
| 2025-05-23 | 30.13 | 30.13 | 30.13 | 30.13 | -0.142% | 138 | +10.632% |
| 2025-05-22 | 30.13 | 30.17 | 30.13 | 30.17 | -0.383% | 427 | +10.476% |
| 2025-05-21 | 30.50 | 30.54 | 30.29 | 30.29 | -0.538% | 1,565 | +10.053% |
| 2025-05-20 | 30.46 | 30.46 | 30.45 | 30.45 | +0.160% | 214 | +9.461% |
| 2025-05-19 | 30.21 | 30.42 | 30.21 | 30.41 | +0.601% | 5,613 | +9.637% |
| 2025-05-16 | 30.22 | 30.22 | 30.22 | 30.22 | +0.358% | 87 | +10.296% |
| 2025-05-15 | 30.01 | 30.12 | 29.95 | 30.12 | +1.477% | 4,724 | +10.690% |
| 2025-05-14 | 29.75 | 29.75 | 29.66 | 29.68 | -0.445% | 12,410 | +12.325% |
| 2025-05-13 | 29.89 | 29.89 | 29.78 | 29.81 | -0.201% | 3,461 | +11.825% |
| 2025-05-12 | 29.87 | 29.87 | 29.67 | 29.87 | +1.273% | 7,698 | +11.600% |
| 2025-05-09 | 29.65 | 29.65 | 29.49 | 29.49 | +0.050% | 5,615 | +13.021% |
| 2025-05-08 | 29.53 | 29.62 | 29.48 | 29.48 | -0.412% | 2,008 | +13.077% |
| 2025-05-07 | 29.51 | 29.62 | 29.51 | 29.60 | +0.320% | 10,507 | +12.611% |
| 2025-05-06 | 29.41 | 29.57 | 29.41 | 29.51 | -0.450% | 16,491 | +12.971% |
| 2025-05-05 | 29.75 | 29.75 | 29.62 | 29.64 | -0.215% | 13,431 | +12.462% |
| 2025-05-02 | 29.48 | 29.72 | 29.48 | 29.70 | +2.079% | 3,508 | +12.220% |
| 2025-05-01 | 29.24 | 29.24 | 29.10 | 29.10 | -0.240% | 14,771 | +14.553% |
| 2025-04-30 | 29.07 | 29.17 | 28.65 | 29.17 | +0.690% | 3,611 | +14.278% |
| 2025-04-29 | 28.90 | 28.98 | 28.82 | 28.97 | +0.279% | 2,030 | +15.067% |
| 2025-04-28 | 28.77 | 28.91 | 28.77 | 28.89 | +0.127% | 9,240 | +15.388% |
| 2025-04-25 | 28.67 | 28.85 | 28.67 | 28.85 | +0.125% | 503 | +15.535% |
| 2025-04-24 | 28.50 | 28.82 | 28.50 | 28.82 | +1.074% | 11,942 | +15.679% |
| 2025-04-23 | 28.84 | 28.84 | 28.39 | 28.51 | +0.008% | 3,416 | +16.921% |
| 2025-04-22 | 28.11 | 28.51 | 28.11 | 28.51 | +1.783% | 1,046 | +16.930% |
| 2025-04-21 | 28.37 | 28.37 | 28.01 | 28.01 | -1.233% | 5,236 | +19.016% |
| 2025-04-17 | 28.34 | 28.55 | 28.34 | 28.36 | +0.759% | 8,407 | +17.549% |
| 2025-04-16 | 28.47 | 28.47 | 28.14 | 28.14 | -1.153% | 1,423 | +18.441% |
| 2025-04-15 | 28.47 | 28.47 | 28.47 | 28.47 | -0.415% | 1,261 | +17.075% |
| 2025-04-14 | 28.30 | 28.59 | 28.30 | 28.59 | 0.000% | 15,928 | +16.590% |