EQIN
Columbia U.S. Equity Income ETF
stockNYSEETF
At CloseOct 2, 2026 12:50:25 PM EDT
51.21USD0.000%(-0.00)13,225
EQIN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.25 | 51.38 | 51.19 | 51.36 | +0.293% | 13,225 | 0.000% |
| 2026-10-01 | 50.98 | 51.23 | 50.78 | 51.21 | +0.012% | 15,548 | +0.293% |
| 2026-09-30 | 51.65 | 51.65 | 51.20 | 51.20 | -0.509% | 13,796 | +0.305% |
| 2026-09-29 | 51.70 | 51.70 | 51.34 | 51.47 | -0.494% | 27,812 | -0.206% |
| 2026-09-28 | 51.89 | 51.97 | 51.71 | 51.72 | -0.624% | 12,287 | -0.699% |
| 2026-09-25 | 51.60 | 52.06 | 51.60 | 52.05 | -0.218% | 5,930 | -1.319% |
| 2026-09-24 | 52.35 | 52.40 | 52.13 | 52.16 | -0.196% | 10,200 | -1.534% |
| 2026-09-23 | 52.60 | 52.67 | 52.26 | 52.26 | -0.528% | 22,475 | -1.727% |
| 2026-09-22 | 53.02 | 53.02 | 52.40 | 52.54 | -0.753% | 27,709 | -2.246% |
| 2026-09-21 | 53.08 | 53.08 | 52.83 | 52.94 | -0.305% | 7,845 | -2.982% |
| 2026-09-18 | 53.30 | 53.30 | 53.00 | 53.10 | -0.747% | 10,432 | -3.277% |
| 2026-09-17 | 53.60 | 53.64 | 53.28 | 53.50 | +0.118% | 9,335 | -3.999% |
| 2026-09-16 | 54.13 | 54.13 | 53.24 | 53.44 | -1.499% | 10,968 | -3.886% |
| 2026-09-15 | 54.12 | 54.37 | 54.06 | 54.25 | +0.129% | 20,751 | -5.327% |
| 2026-09-14 | 54.28 | 54.48 | 54.09 | 54.18 | +0.063% | 15,153 | -5.205% |
| 2026-09-11 | 54.07 | 54.25 | 54.02 | 54.15 | +0.589% | 12,237 | -5.145% |
| 2026-09-10 | 54.24 | 54.24 | 53.75 | 53.83 | -0.176% | 20,625 | -4.587% |
| 2026-09-09 | 53.89 | 53.94 | 53.72 | 53.92 | -0.073% | 26,975 | -4.755% |
| 2026-09-08 | 54.12 | 54.24 | 53.96 | 53.96 | -0.549% | 52,926 | -4.824% |
| 2026-09-04 | 54.25 | 54.38 | 54.20 | 54.26 | -0.666% | 6,986 | -5.346% |
| 2026-09-03 | 54.65 | 56.20 | 54.62 | 54.62 | +0.401% | 7,948 | -5.977% |
| 2026-09-02 | 54.27 | 54.57 | 54.20 | 54.41 | +0.533% | 21,846 | -5.600% |
| 2026-09-01 | 54.37 | 54.41 | 54.07 | 54.12 | +0.070% | 11,298 | -5.096% |
| 2026-08-31 | 54.16 | 54.22 | 54.01 | 54.08 | -0.280% | 11,991 | -5.030% |
| 2026-08-28 | 54.39 | 54.39 | 54.09 | 54.23 | +0.394% | 4,285 | -5.296% |
| 2026-08-27 | 54.06 | 54.18 | 54.02 | 54.02 | -0.875% | 10,387 | -4.923% |
| 2026-08-26 | 54.48 | 54.63 | 54.48 | 54.50 | -0.064% | 6,365 | -5.755% |
| 2026-08-25 | 54.51 | 54.55 | 54.39 | 54.53 | -0.254% | 16,564 | -5.816% |
| 2026-08-24 | 54.40 | 54.73 | 54.40 | 54.67 | +0.508% | 9,317 | -6.055% |
| 2026-08-21 | 54.44 | 54.51 | 54.27 | 54.39 | +0.465% | 7,213 | -5.577% |
| 2026-08-20 | 54.50 | 54.64 | 54.14 | 54.14 | -0.721% | 13,401 | -5.138% |
| 2026-08-19 | 54.69 | 55.05 | 54.53 | 54.53 | -0.027% | 12,641 | -5.822% |
| 2026-08-18 | 54.63 | 54.65 | 54.42 | 54.55 | +0.479% | 21,226 | -5.848% |
| 2026-08-17 | 54.50 | 54.63 | 54.29 | 54.29 | -0.753% | 22,411 | -5.397% |
| 2026-08-14 | 54.59 | 54.76 | 54.59 | 54.70 | +0.159% | 6,453 | -6.109% |
| 2026-08-13 | 54.71 | 54.77 | 54.35 | 54.61 | +0.369% | 11,548 | -5.959% |
| 2026-08-12 | 54.21 | 54.45 | 54.13 | 54.41 | +0.320% | 8,817 | -5.612% |
| 2026-08-11 | 54.07 | 54.42 | 54.07 | 54.24 | +0.215% | 25,168 | -5.311% |
| 2026-08-10 | 53.77 | 54.17 | 53.77 | 54.12 | +0.491% | 12,317 | -5.107% |
| 2026-08-07 | 53.55 | 53.92 | 53.49 | 53.86 | +0.316% | 7,742 | -4.641% |
| 2026-08-06 | 54.08 | 54.08 | 53.54 | 53.69 | -0.130% | 23,940 | -4.340% |
| 2026-08-05 | 54.06 | 54.06 | 53.61 | 53.76 | +0.043% | 13,353 | -4.464% |
| 2026-08-04 | 53.14 | 53.83 | 53.02 | 53.74 | +0.919% | 8,090 | -4.423% |
| 2026-08-03 | 53.09 | 53.25 | 53.09 | 53.25 | +0.595% | 6,028 | -3.545% |
| 2026-07-31 | 52.97 | 52.98 | 52.52 | 52.93 | +0.142% | 11,030 | -2.971% |
| 2026-07-30 | 52.97 | 52.97 | 52.44 | 52.86 | -0.477% | 9,153 | -2.833% |
| 2026-07-29 | 53.65 | 53.65 | 53.06 | 53.11 | -1.169% | 11,366 | -3.297% |
| 2026-07-28 | 53.64 | 53.85 | 53.54 | 53.74 | +1.062% | 10,189 | -4.427% |
| 2026-07-27 | 52.95 | 53.34 | 52.95 | 53.17 | +0.254% | 12,102 | -3.413% |
| 2026-07-24 | 52.55 | 53.04 | 52.55 | 53.04 | +1.219% | 8,585 | -3.167% |
| 2026-07-23 | 52.63 | 52.69 | 52.34 | 52.40 | -0.755% | 8,206 | -1.987% |
| 2026-07-22 | 52.72 | 52.99 | 52.72 | 52.80 | +0.514% | 8,576 | -2.727% |
| 2026-07-21 | 52.39 | 52.59 | 52.19 | 52.53 | +0.517% | 13,441 | -2.227% |
| 2026-07-20 | 52.54 | 52.54 | 52.18 | 52.26 | -0.447% | 10,364 | -1.722% |
| 2026-07-17 | 52.78 | 53.16 | 52.45 | 52.49 | -0.408% | 4,870 | -2.162% |
| 2026-07-16 | 52.54 | 52.71 | 52.42 | 52.71 | +0.822% | 12,895 | -2.561% |
| 2026-07-15 | 52.31 | 52.37 | 52.09 | 52.28 | -0.057% | 11,406 | -1.760% |
| 2026-07-14 | 52.39 | 52.66 | 52.18 | 52.31 | -0.853% | 17,695 | -1.816% |
| 2026-07-13 | 52.76 | 52.83 | 52.59 | 52.76 | +0.625% | 42,167 | -2.654% |
| 2026-07-10 | 52.41 | 52.49 | 52.28 | 52.43 | +0.426% | 8,150 | -2.045% |
| 2026-07-09 | 52.20 | 52.42 | 52.13 | 52.21 | +0.125% | 19,013 | -1.627% |
| 2026-07-08 | 52.78 | 52.78 | 52.14 | 52.14 | -1.136% | 10,632 | -1.504% |
| 2026-07-07 | 52.92 | 52.95 | 52.61 | 52.74 | +0.661% | 19,879 | -2.623% |
| 2026-07-06 | 52.48 | 52.48 | 52.19 | 52.40 | +0.148% | 22,430 | -1.980% |
| 2026-07-02 | 52.17 | 52.32 | 51.94 | 52.32 | +1.152% | 11,806 | -1.835% |
| 2026-07-01 | 51.47 | 52.06 | 51.47 | 51.72 | +0.824% | 42,196 | -0.704% |
| 2026-06-30 | 51.52 | 51.52 | 51.26 | 51.30 | -0.611% | 14,544 | +0.114% |
| 2026-06-29 | 51.98 | 51.98 | 51.55 | 51.62 | -0.178% | 12,555 | -0.498% |
| 2026-06-26 | 51.92 | 51.99 | 51.59 | 51.71 | -0.069% | 48,003 | -0.675% |
| 2026-06-25 | 51.85 | 52.33 | 51.70 | 51.74 | -0.184% | 19,374 | -0.744% |
| 2026-06-24 | 51.91 | 51.92 | 51.65 | 51.84 | +0.051% | 10,685 | -0.927% |
| 2026-06-23 | 51.61 | 51.84 | 51.26 | 51.81 | +0.741% | 10,787 | -0.876% |
| 2026-06-22 | 51.47 | 51.65 | 51.37 | 51.43 | -0.021% | 39,467 | -0.142% |
| 2026-06-18 | 51.98 | 51.98 | 51.42 | 51.44 | -0.553% | 8,508 | -0.163% |
| 2026-06-17 | 52.30 | 52.50 | 51.62 | 51.73 | -1.071% | 6,188 | -0.715% |
| 2026-06-16 | 52.24 | 52.44 | 52.24 | 52.29 | +0.618% | 9,003 | -1.779% |
| 2026-06-15 | 52.08 | 52.30 | 51.97 | 51.97 | -0.124% | 15,529 | -1.171% |
| 2026-06-12 | 51.83 | 52.13 | 51.83 | 52.03 | +0.937% | 12,918 | -1.293% |
| 2026-06-11 | 51.12 | 51.73 | 51.12 | 51.55 | +0.743% | 14,873 | -0.369% |
| 2026-06-10 | 51.39 | 51.53 | 51.15 | 51.17 | -0.396% | 13,046 | +0.371% |
| 2026-06-09 | 51.36 | 51.43 | 51.07 | 51.37 | +0.472% | 12,988 | -0.026% |
| 2026-06-08 | 51.34 | 51.44 | 51.11 | 51.13 | -0.393% | 21,551 | +0.446% |
| 2026-06-05 | 51.63 | 51.63 | 51.24 | 51.33 | -0.380% | 21,851 | +0.051% |
| 2026-06-04 | 51.51 | 51.70 | 51.48 | 51.53 | +1.015% | 15,686 | -0.329% |
| 2026-06-03 | 51.07 | 51.20 | 50.99 | 51.01 | -0.462% | 20,624 | +0.683% |
| 2026-06-02 | 50.93 | 51.34 | 50.91 | 51.25 | +0.427% | 13,311 | +0.219% |
| 2026-06-01 | 50.88 | 51.09 | 50.88 | 51.03 | +0.371% | 8,419 | +0.647% |
| 2026-05-29 | 50.82 | 50.94 | 50.76 | 50.84 | +0.551% | 7,449 | +1.020% |
| 2026-05-28 | 50.39 | 50.65 | 50.39 | 50.56 | +0.263% | 16,285 | +1.577% |
| 2026-05-27 | 50.60 | 50.65 | 50.40 | 50.43 | -0.177% | 8,655 | +1.844% |
| 2026-05-26 | 50.82 | 50.85 | 50.45 | 50.52 | -0.473% | 13,354 | +1.663% |
| 2026-05-22 | 50.37 | 50.86 | 50.37 | 50.76 | +0.979% | 6,563 | +1.182% |
| 2026-05-21 | 50.10 | 50.27 | 49.88 | 50.27 | +0.089% | 7,394 | +2.173% |
| 2026-05-20 | 50.11 | 50.28 | 49.92 | 50.22 | +0.362% | 10,556 | +2.265% |
| 2026-05-19 | 49.94 | 50.24 | 49.83 | 50.04 | -0.193% | 23,291 | +2.634% |
| 2026-05-18 | 49.72 | 50.14 | 49.72 | 50.14 | +0.956% | 7,431 | +2.436% |
| 2026-05-15 | 49.88 | 49.88 | 49.61 | 49.66 | -0.344% | 18,248 | +3.415% |
| 2026-05-14 | 49.92 | 50.00 | 49.82 | 49.84 | +0.227% | 16,451 | +3.060% |
| 2026-05-13 | 50.09 | 50.09 | 49.63 | 49.72 | -0.872% | 18,757 | +3.294% |
| 2026-05-12 | 49.88 | 50.21 | 49.62 | 50.16 | +0.476% | 17,793 | +2.393% |
| 2026-05-11 | 49.97 | 50.12 | 49.83 | 49.92 | +0.167% | 22,180 | +2.880% |
| 2026-05-08 | 50.17 | 50.17 | 49.84 | 49.84 | -0.345% | 13,948 | +3.052% |
| 2026-05-07 | 50.11 | 50.26 | 49.94 | 50.01 | -0.733% | 13,820 | +2.696% |
| 2026-05-06 | 50.39 | 50.47 | 50.25 | 50.38 | +0.422% | 11,689 | +1.944% |
| 2026-05-05 | 50.07 | 50.33 | 49.87 | 50.17 | +0.482% | 20,338 | +2.374% |
| 2026-05-04 | 50.30 | 50.33 | 49.92 | 49.93 | -1.111% | 18,847 | +2.868% |
| 2026-05-01 | 50.86 | 50.86 | 50.41 | 50.49 | -0.572% | 17,266 | +1.725% |
| 2026-04-30 | 50.10 | 50.78 | 49.95 | 50.78 | +1.360% | 12,379 | +1.143% |
| 2026-04-29 | 49.93 | 50.12 | 49.85 | 50.10 | +0.111% | 23,119 | +2.518% |
| 2026-04-28 | 50.22 | 50.23 | 49.95 | 50.04 | +0.317% | 7,078 | +2.632% |
| 2026-04-27 | 49.78 | 50.06 | 49.78 | 49.88 | +0.175% | 12,798 | +2.957% |
| 2026-04-24 | 50.28 | 50.28 | 49.71 | 49.80 | -0.752% | 10,498 | +3.138% |
| 2026-04-23 | 50.18 | 50.30 | 50.05 | 50.17 | -0.031% | 17,425 | +2.363% |
| 2026-04-22 | 50.66 | 50.66 | 50.11 | 50.19 | -0.333% | 31,329 | +2.331% |
| 2026-04-21 | 50.67 | 50.82 | 50.36 | 50.36 | -0.153% | 12,166 | +1.990% |
| 2026-04-20 | 50.32 | 50.51 | 50.32 | 50.43 | +0.217% | 15,262 | +1.834% |
| 2026-04-17 | 49.94 | 50.47 | 49.94 | 50.33 | +0.611% | 11,415 | +2.056% |
| 2026-04-16 | 50.03 | 50.14 | 49.92 | 50.02 | +0.565% | 25,836 | +2.679% |
| 2026-04-15 | 49.96 | 49.96 | 49.59 | 49.74 | -0.197% | 11,474 | +3.259% |
| 2026-04-14 | 49.89 | 49.95 | 49.71 | 49.84 | -0.359% | 22,770 | +3.055% |
| 2026-04-13 | 49.40 | 50.02 | 49.40 | 50.02 | +0.970% | 23,063 | +2.685% |
| 2026-04-10 | 50.03 | 50.03 | 49.52 | 49.54 | -1.144% | 10,964 | +3.680% |
| 2026-04-09 | 49.92 | 50.17 | 49.89 | 50.11 | +0.157% | 13,445 | +2.495% |
| 2026-04-08 | 49.98 | 50.03 | 49.81 | 50.03 | +1.378% | 13,192 | +2.656% |
| 2026-04-07 | 49.38 | 49.53 | 49.28 | 49.35 | -0.071% | 16,534 | +4.070% |
| 2026-04-06 | 48.99 | 49.43 | 48.99 | 49.39 | +0.622% | 16,000 | +3.996% |
| 2026-04-02 | 48.77 | 49.09 | 48.77 | 49.08 | +0.175% | 21,984 | +4.642% |
| 2026-04-01 | 49.20 | 49.20 | 48.92 | 49.00 | -0.311% | 16,469 | +4.826% |
| 2026-03-31 | 49.00 | 49.24 | 48.77 | 49.15 | +1.174% | 23,774 | +4.500% |
| 2026-03-30 | 48.83 | 49.03 | 48.47 | 48.58 | +0.306% | 15,746 | +5.726% |
| 2026-03-27 | 48.94 | 48.98 | 48.34 | 48.43 | -1.178% | 26,599 | +6.050% |
| 2026-03-26 | 49.24 | 49.35 | 48.99 | 49.01 | -0.748% | 24,945 | +4.800% |
| 2026-03-25 | 49.60 | 49.61 | 49.21 | 49.38 | +0.190% | 21,993 | +4.016% |
| 2026-03-24 | 48.77 | 49.61 | 48.77 | 49.28 | +0.369% | 12,335 | +4.214% |
| 2026-03-23 | 49.12 | 49.45 | 49.00 | 49.10 | +0.975% | 9,797 | +4.599% |
| 2026-03-20 | 48.87 | 49.03 | 48.56 | 48.63 | -0.508% | 15,371 | +5.618% |
| 2026-03-19 | 48.88 | 48.97 | 48.61 | 48.88 | +0.075% | 14,544 | +5.081% |
| 2026-03-18 | 49.30 | 49.44 | 48.84 | 48.84 | -1.393% | 14,221 | +5.160% |
| 2026-03-17 | 49.70 | 49.85 | 49.50 | 49.53 | +0.381% | 16,938 | +3.695% |
| 2026-03-16 | 49.30 | 49.49 | 49.20 | 49.34 | +0.632% | 21,611 | +4.090% |
| 2026-03-13 | 49.04 | 49.36 | 48.97 | 49.03 | +0.086% | 13,007 | +4.748% |
| 2026-03-12 | 49.05 | 49.31 | 48.93 | 48.99 | -0.729% | 31,385 | +4.838% |
| 2026-03-11 | 49.37 | 49.40 | 49.11 | 49.35 | -0.162% | 8,636 | +4.073% |
| 2026-03-10 | 49.77 | 49.85 | 49.43 | 49.43 | -0.663% | 11,047 | +3.905% |
| 2026-03-09 | 49.60 | 49.87 | 48.99 | 49.76 | -0.520% | 8,482 | +3.215% |
| 2026-03-06 | 49.83 | 50.02 | 49.30 | 50.02 | -0.517% | 12,502 | +2.679% |
| 2026-03-05 | 50.43 | 50.64 | 50.02 | 50.28 | -0.727% | 31,807 | +2.148% |
| 2026-03-04 | 50.53 | 50.69 | 50.27 | 50.65 | +0.130% | 85,813 | +1.406% |
| 2026-03-03 | 50.18 | 50.70 | 49.90 | 50.58 | -0.586% | 14,593 | +1.538% |
| 2026-03-02 | 50.72 | 51.08 | 50.62 | 50.88 | +0.122% | 8,292 | +0.943% |
| 2026-02-27 | 50.78 | 50.88 | 50.46 | 50.82 | -0.298% | 12,177 | +1.067% |
| 2026-02-26 | 50.92 | 51.15 | 50.90 | 50.97 | +0.201% | 14,966 | +0.765% |
| 2026-02-25 | 50.85 | 50.95 | 50.49 | 50.87 | +0.239% | 41,383 | +0.968% |
| 2026-02-24 | 50.64 | 50.84 | 50.56 | 50.75 | +0.409% | 20,164 | +1.209% |
| 2026-02-23 | 51.07 | 51.38 | 50.46 | 50.54 | -1.385% | 53,681 | +1.622% |
| 2026-02-20 | 51.03 | 51.25 | 50.89 | 51.25 | +0.411% | 19,361 | +0.215% |
| 2026-02-19 | 50.99 | 51.21 | 50.92 | 51.04 | -0.176% | 20,642 | +0.627% |
| 2026-02-18 | 51.07 | 51.22 | 50.95 | 51.13 | +0.594% | 49,706 | +0.450% |
| 2026-02-17 | 51.04 | 51.16 | 50.70 | 50.83 | -0.415% | 24,432 | +1.047% |
| 2026-02-13 | 50.64 | 51.18 | 50.53 | 51.04 | +0.714% | 6,900 | +0.627% |
| 2026-02-12 | 51.56 | 51.74 | 50.68 | 50.68 | -1.405% | 18,357 | +1.346% |
| 2026-02-11 | 51.50 | 51.71 | 51.35 | 51.40 | -0.019% | 23,611 | -0.078% |
| 2026-02-10 | 51.42 | 51.51 | 51.20 | 51.41 | +0.238% | 12,299 | -0.097% |
| 2026-02-09 | 51.25 | 51.37 | 51.04 | 51.29 | -0.032% | 25,241 | +0.140% |
| 2026-02-06 | 50.66 | 51.30 | 50.66 | 51.30 | +1.912% | 19,808 | +0.109% |
| 2026-02-05 | 50.46 | 50.46 | 50.12 | 50.34 | -0.710% | 16,655 | +2.022% |
| 2026-02-04 | 50.47 | 50.81 | 50.47 | 50.70 | +0.980% | 25,754 | +1.298% |
| 2026-02-03 | 49.91 | 50.31 | 49.80 | 50.21 | +0.742% | 27,023 | +2.290% |
| 2026-02-02 | 49.37 | 49.89 | 49.37 | 49.84 | +0.454% | 15,243 | +3.050% |
| 2026-01-30 | 49.35 | 49.62 | 49.11 | 49.61 | +0.439% | 7,389 | +3.518% |
| 2026-01-29 | 49.37 | 49.49 | 49.20 | 49.40 | +1.018% | 9,038 | +3.972% |
| 2026-01-28 | 48.74 | 48.99 | 48.70 | 48.90 | +0.123% | 15,554 | +5.031% |
| 2026-01-27 | 48.83 | 48.85 | 48.63 | 48.84 | -0.716% | 10,343 | +5.160% |
| 2026-01-26 | 49.05 | 49.22 | 48.92 | 49.19 | +0.433% | 14,453 | +4.407% |
| 2026-01-23 | 49.18 | 49.93 | 48.79 | 48.98 | -0.417% | 18,929 | +4.859% |
| 2026-01-22 | 49.19 | 49.39 | 49.13 | 49.19 | +0.472% | 16,102 | +4.421% |
| 2026-01-21 | 48.67 | 49.07 | 48.67 | 48.95 | +1.082% | 12,502 | +4.915% |
| 2026-01-20 | 48.71 | 48.80 | 48.34 | 48.43 | -1.204% | 8,623 | +6.050% |
| 2026-01-16 | 49.14 | 49.16 | 49.02 | 49.02 | -0.061% | 17,166 | +4.773% |
| 2026-01-15 | 49.04 | 49.23 | 48.99 | 49.05 | +0.143% | 20,348 | +4.709% |
| 2026-01-14 | 48.63 | 49.00 | 48.63 | 48.98 | +0.389% | 23,365 | +4.859% |
| 2026-01-13 | 49.10 | 49.10 | 48.66 | 48.79 | -0.266% | 17,395 | +5.267% |
| 2026-01-12 | 48.85 | 48.93 | 48.74 | 48.92 | -0.391% | 30,925 | +4.988% |
| 2026-01-09 | 48.99 | 49.21 | 48.93 | 49.11 | +0.474% | 27,699 | +4.578% |
| 2026-01-08 | 48.04 | 48.91 | 48.04 | 48.88 | +1.901% | 13,326 | +5.074% |
| 2026-01-07 | 48.86 | 48.86 | 47.97 | 47.97 | -1.615% | 16,407 | +7.071% |
| 2026-01-06 | 48.53 | 48.83 | 48.53 | 48.76 | +0.258% | 17,357 | +5.342% |
| 2026-01-05 | 48.07 | 48.76 | 48.07 | 48.63 | +1.665% | 9,691 | +5.614% |
| 2026-01-02 | 47.48 | 47.99 | 47.48 | 47.83 | +0.724% | 7,103 | +7.372% |
| 2025-12-31 | 47.74 | 47.74 | 47.48 | 47.49 | -0.711% | 3,520 | +8.149% |
| 2025-12-30 | 47.80 | 47.86 | 47.75 | 47.83 | +0.059% | 5,615 | +7.380% |
| 2025-12-29 | 48.03 | 48.09 | 47.79 | 47.80 | -0.376% | 7,756 | +7.444% |
| 2025-12-26 | 48.06 | 48.06 | 47.81 | 47.98 | -0.058% | 10,933 | +7.040% |
| 2025-12-24 | 47.83 | 48.03 | 47.83 | 48.01 | +0.460% | 3,178 | +6.978% |
| 2025-12-23 | 47.65 | 47.86 | 47.65 | 47.79 | +0.142% | 20,928 | +7.470% |
| 2025-12-22 | 47.44 | 47.74 | 47.44 | 47.72 | +0.743% | 9,183 | +7.623% |
| 2025-12-19 | 47.25 | 47.56 | 47.25 | 47.37 | +0.042% | 17,988 | +8.423% |
| 2025-12-18 | 47.67 | 47.72 | 47.24 | 47.35 | -0.858% | 17,021 | +8.469% |
| 2025-12-17 | 47.87 | 47.99 | 47.69 | 47.76 | -0.084% | 18,790 | +7.538% |
| 2025-12-16 | 48.30 | 48.30 | 47.70 | 47.80 | -1.015% | 15,370 | +7.448% |
| 2025-12-15 | 48.19 | 48.33 | 48.10 | 48.29 | +0.312% | 36,806 | +6.357% |
| 2025-12-12 | 48.37 | 48.37 | 48.04 | 48.14 | -0.042% | 14,235 | +6.689% |
| 2025-12-11 | 47.62 | 48.21 | 47.62 | 48.16 | +1.240% | 10,413 | +6.645% |
| 2025-12-10 | 47.07 | 47.68 | 46.99 | 47.57 | +1.399% | 25,110 | +7.967% |
| 2025-12-09 | 47.15 | 47.33 | 46.91 | 46.91 | -0.218% | 11,422 | +9.478% |
| 2025-12-08 | 47.20 | 47.24 | 46.99 | 47.02 | -0.494% | 13,789 | +9.238% |
| 2025-12-05 | 47.27 | 47.53 | 47.25 | 47.25 | -0.253% | 9,879 | +8.698% |
| 2025-12-04 | 47.29 | 47.46 | 47.24 | 47.37 | +0.809% | 15,667 | +8.423% |
| 2025-12-03 | 46.87 | 47.38 | 46.87 | 46.99 | +0.535% | 21,441 | +9.300% |
| 2025-12-02 | 46.88 | 46.91 | 46.65 | 46.74 | -0.341% | 20,469 | +9.884% |
| 2025-12-01 | 47.13 | 47.19 | 46.81 | 46.90 | -0.488% | 16,090 | +9.510% |
| 2025-11-28 | 47.05 | 47.19 | 47.00 | 47.13 | +0.709% | 5,908 | +8.975% |
| 2025-11-26 | 46.52 | 47.02 | 46.52 | 46.80 | +0.814% | 39,892 | +9.748% |
| 2025-11-25 | 45.97 | 46.51 | 45.97 | 46.42 | +1.177% | 21,831 | +10.642% |
| 2025-11-24 | 46.04 | 46.08 | 45.86 | 45.88 | -0.150% | 19,535 | +11.944% |
| 2025-11-21 | 45.54 | 46.17 | 45.35 | 45.95 | +1.366% | 17,409 | +11.776% |
| 2025-11-20 | 46.08 | 46.29 | 45.33 | 45.33 | -0.679% | 27,912 | +13.302% |
| 2025-11-19 | 45.66 | 45.80 | 45.54 | 45.64 | -0.214% | 17,463 | +12.533% |
| 2025-11-18 | 45.71 | 45.97 | 45.54 | 45.74 | -0.157% | 18,023 | +12.292% |
| 2025-11-17 | 46.41 | 46.45 | 45.77 | 45.81 | -1.463% | 17,042 | +12.115% |
| 2025-11-14 | 46.31 | 46.63 | 46.27 | 46.49 | -0.257% | 13,922 | +10.475% |
| 2025-11-13 | 47.02 | 47.11 | 46.55 | 46.61 | -0.935% | 29,141 | +10.191% |
| 2025-11-12 | 46.91 | 47.31 | 46.91 | 47.05 | +0.405% | 48,325 | +9.160% |
| 2025-11-11 | 46.67 | 47.07 | 46.66 | 46.86 | +0.779% | 21,296 | +9.603% |
| 2025-11-10 | 46.58 | 46.58 | 46.18 | 46.50 | +0.099% | 13,755 | +10.456% |
| 2025-11-07 | 46.14 | 46.46 | 46.03 | 46.45 | +0.543% | 21,034 | +10.566% |
| 2025-11-06 | 46.48 | 46.48 | 46.12 | 46.20 | -0.323% | 28,951 | +11.167% |
| 2025-11-05 | 46.20 | 46.46 | 46.13 | 46.35 | +0.361% | 8,755 | +10.808% |
| 2025-11-04 | 46.09 | 46.32 | 45.99 | 46.18 | -0.204% | 19,416 | +11.208% |
| 2025-11-03 | 46.49 | 46.49 | 45.94 | 46.28 | -0.665% | 33,108 | +10.981% |
| 2025-10-31 | 46.35 | 46.76 | 46.30 | 46.59 | +0.082% | 123,392 | +10.243% |
| 2025-10-30 | 46.39 | 46.99 | 46.39 | 46.55 | -0.254% | 16,109 | +10.333% |
| 2025-10-29 | 46.99 | 47.09 | 46.55 | 46.67 | -0.600% | 131,839 | +10.053% |
| 2025-10-28 | 47.00 | 47.20 | 46.95 | 46.95 | -0.572% | 14,007 | +9.393% |
| 2025-10-27 | 47.09 | 47.22 | 46.95 | 47.22 | +0.743% | 23,352 | +8.767% |
| 2025-10-24 | 46.91 | 46.98 | 46.80 | 46.87 | +0.709% | 10,346 | +9.575% |
| 2025-10-23 | 46.37 | 46.62 | 46.35 | 46.54 | +0.220% | 11,434 | +10.352% |
| 2025-10-22 | 46.50 | 46.52 | 46.24 | 46.44 | -0.279% | 9,434 | +10.594% |
| 2025-10-21 | 46.56 | 46.77 | 46.56 | 46.57 | -0.184% | 11,729 | +10.286% |
| 2025-10-20 | 46.27 | 46.67 | 46.27 | 46.66 | +0.987% | 6,022 | +10.083% |
| 2025-10-17 | 46.06 | 46.33 | 45.96 | 46.20 | +0.587% | 12,941 | +11.169% |
| 2025-10-16 | 46.40 | 46.45 | 45.77 | 45.93 | -0.991% | 22,792 | +11.822% |
| 2025-10-15 | 46.57 | 46.78 | 46.22 | 46.39 | +0.219% | 15,218 | +10.714% |
| 2025-10-14 | 45.54 | 46.49 | 45.54 | 46.29 | +1.186% | 15,290 | +10.957% |
| 2025-10-13 | 45.62 | 45.88 | 45.62 | 45.75 | +0.850% | 12,698 | +12.273% |
| 2025-10-10 | 46.16 | 46.37 | 45.33 | 45.36 | -1.839% | 18,806 | +13.228% |
| 2025-10-09 | 46.47 | 46.60 | 46.08 | 46.21 | -0.560% | 20,177 | +11.145% |
| 2025-10-08 | 46.66 | 46.66 | 46.33 | 46.47 | -0.193% | 10,226 | +10.523% |
| 2025-10-07 | 46.72 | 46.72 | 46.44 | 46.56 | -0.150% | 23,214 | +10.309% |
| 2025-10-06 | 46.73 | 46.73 | 46.49 | 46.63 | -0.004% | 20,298 | +10.144% |
| 2025-10-03 | 46.53 | 46.86 | 46.53 | 46.63 | +0.391% | 13,050 | +10.139% |
| 2025-10-02 | 46.44 | 46.48 | 46.24 | 46.45 | -0.086% | 27,505 | +10.571% |
| 2025-10-01 | 46.60 | 46.60 | 46.37 | 46.49 | -0.422% | 31,360 | +10.475% |
| 2025-09-30 | 46.71 | 46.77 | 46.40 | 46.69 | -0.033% | 18,223 | +10.010% |
| 2025-09-29 | 46.66 | 46.75 | 46.57 | 46.70 | -0.326% | 12,755 | +9.973% |
| 2025-09-26 | 46.74 | 46.93 | 46.68 | 46.85 | +0.872% | 24,909 | +9.615% |
| 2025-09-25 | 46.62 | 46.68 | 46.38 | 46.45 | -0.150% | 36,749 | +10.571% |
| 2025-09-24 | 46.70 | 46.81 | 46.52 | 46.52 | -0.385% | 53,251 | +10.404% |
| 2025-09-23 | 46.67 | 47.07 | 46.63 | 46.70 | +0.365% | 25,622 | +9.979% |
| 2025-09-22 | 46.52 | 46.65 | 46.42 | 46.53 | -0.192% | 11,872 | +10.380% |
| 2025-09-19 | 46.77 | 46.77 | 46.50 | 46.62 | +0.085% | 12,382 | +10.168% |
| 2025-09-18 | 46.47 | 46.77 | 46.47 | 46.58 | +0.237% | 48,305 | +10.262% |
| 2025-09-17 | 46.37 | 46.76 | 46.26 | 46.47 | +0.563% | 20,328 | +10.523% |
| 2025-09-16 | 46.28 | 46.35 | 46.07 | 46.21 | +0.152% | 22,805 | +11.145% |
| 2025-09-15 | 46.44 | 46.44 | 46.14 | 46.14 | -0.290% | 16,075 | +11.313% |
| 2025-09-12 | 46.50 | 46.52 | 46.27 | 46.27 | -0.550% | 128,178 | +10.990% |
| 2025-09-11 | 46.06 | 46.57 | 45.97 | 46.53 | +1.439% | 28,620 | +10.380% |
| 2025-09-10 | 45.98 | 46.08 | 45.72 | 45.87 | 0.000% | 23,106 | +11.969% |
| 2025-09-09 | 45.64 | 46.05 | 45.64 | 45.87 | +0.460% | 16,973 | +11.969% |
| 2025-09-08 | 45.77 | 45.77 | 45.50 | 45.66 | -0.131% | 20,670 | +12.484% |
| 2025-09-05 | 46.03 | 46.08 | 45.65 | 45.72 | -0.436% | 14,730 | +12.336% |
| 2025-09-04 | 45.68 | 46.12 | 45.58 | 45.92 | +1.012% | 27,044 | +11.847% |
| 2025-09-03 | 45.70 | 45.75 | 45.34 | 45.46 | -0.721% | 21,759 | +12.978% |
| 2025-09-02 | 45.92 | 45.92 | 45.63 | 45.79 | -0.327% | 28,161 | +12.164% |
| 2025-08-29 | 46.02 | 46.10 | 45.89 | 45.94 | +0.022% | 5,495 | +11.798% |
| 2025-08-28 | 46.11 | 46.11 | 45.85 | 45.93 | -0.239% | 23,512 | +11.822% |
| 2025-08-27 | 45.94 | 46.16 | 45.94 | 46.04 | +0.253% | 24,650 | +11.555% |
| 2025-08-26 | 45.97 | 45.97 | 45.76 | 45.92 | -0.074% | 15,018 | +11.837% |
| 2025-08-25 | 46.16 | 46.21 | 45.90 | 45.96 | -0.661% | 34,844 | +11.754% |
| 2025-08-22 | 45.87 | 46.37 | 45.87 | 46.26 | +1.366% | 12,534 | +11.016% |
| 2025-08-21 | 45.61 | 45.74 | 45.51 | 45.64 | -0.222% | 23,749 | +12.533% |
| 2025-08-20 | 45.80 | 45.88 | 45.67 | 45.74 | +0.114% | 19,949 | +12.283% |
| 2025-08-19 | 45.39 | 45.74 | 45.39 | 45.69 | +0.755% | 12,589 | +12.411% |
| 2025-08-18 | 45.41 | 45.47 | 45.31 | 45.35 | +0.013% | 10,789 | +13.260% |
| 2025-08-15 | 45.36 | 45.50 | 45.31 | 45.34 | -0.174% | 18,735 | +13.275% |
| 2025-08-14 | 45.47 | 45.47 | 45.12 | 45.42 | -0.393% | 15,955 | +13.078% |
| 2025-08-13 | 45.08 | 45.60 | 45.08 | 45.60 | +1.423% | 8,787 | +12.633% |
| 2025-08-12 | 44.66 | 44.97 | 44.64 | 44.96 | +0.874% | 15,203 | +14.236% |
| 2025-08-11 | 44.85 | 44.88 | 44.47 | 44.57 | -0.335% | 15,358 | +15.234% |
| 2025-08-08 | 44.73 | 44.83 | 44.63 | 44.72 | +0.292% | 18,795 | +14.848% |
| 2025-08-07 | 44.82 | 44.91 | 44.41 | 44.59 | -0.022% | 16,845 | +15.183% |
| 2025-08-06 | 44.71 | 44.71 | 44.52 | 44.60 | +0.074% | 29,148 | +15.157% |
| 2025-08-05 | 44.62 | 44.70 | 44.41 | 44.57 | +0.024% | 34,427 | +15.242% |
| 2025-08-04 | 44.20 | 44.59 | 44.20 | 44.56 | +0.899% | 13,737 | +15.270% |
| 2025-08-01 | 44.58 | 44.58 | 44.01 | 44.16 | -0.782% | 45,873 | +16.306% |
| 2025-07-31 | 45.25 | 45.25 | 44.51 | 44.51 | -1.266% | 75,166 | +15.397% |
| 2025-07-30 | 45.42 | 45.42 | 44.94 | 45.08 | -0.625% | 19,699 | +13.936% |
| 2025-07-29 | 45.48 | 45.51 | 45.25 | 45.36 | -0.047% | 21,174 | +13.224% |
| 2025-07-28 | 45.61 | 45.61 | 45.36 | 45.38 | -0.279% | 19,447 | +13.171% |
| 2025-07-25 | 45.56 | 45.56 | 45.39 | 45.51 | -0.023% | 6,221 | +12.855% |
| 2025-07-24 | 45.58 | 45.58 | 45.43 | 45.52 | -0.380% | 12,572 | +12.830% |
| 2025-07-23 | 45.69 | 45.73 | 45.58 | 45.69 | +0.442% | 11,479 | +12.401% |
| 2025-07-22 | 45.02 | 45.51 | 45.02 | 45.49 | +0.825% | 17,537 | +12.898% |
| 2025-07-21 | 45.13 | 45.38 | 45.11 | 45.12 | +0.044% | 21,248 | +13.830% |
| 2025-07-18 | 45.31 | 45.33 | 44.95 | 45.10 | -0.177% | 21,220 | +13.880% |
| 2025-07-17 | 44.76 | 45.23 | 44.76 | 45.18 | +0.731% | 15,289 | +13.679% |
| 2025-07-16 | 44.71 | 44.89 | 44.55 | 44.85 | +0.228% | 28,845 | +14.510% |
| 2025-07-15 | 45.27 | 45.28 | 44.75 | 44.75 | -1.367% | 28,192 | +14.771% |
| 2025-07-14 | 45.41 | 45.41 | 45.16 | 45.37 | -0.154% | 18,843 | +13.203% |
| 2025-07-11 | 45.56 | 45.56 | 45.35 | 45.44 | -0.591% | 13,917 | +13.028% |
| 2025-07-10 | 45.52 | 45.83 | 45.27 | 45.71 | +0.439% | 54,866 | +12.361% |
| 2025-07-09 | 45.49 | 45.53 | 45.23 | 45.51 | -0.066% | 13,620 | +12.854% |
| 2025-07-08 | 45.37 | 45.61 | 45.25 | 45.54 | +0.397% | 19,493 | +12.780% |
| 2025-07-07 | 45.65 | 45.65 | 45.12 | 45.36 | -0.701% | 28,195 | +13.228% |
| 2025-07-03 | 45.65 | 45.74 | 45.48 | 45.68 | +0.285% | 80,757 | +12.434% |
| 2025-07-02 | 45.58 | 45.59 | 45.29 | 45.55 | -0.022% | 14,927 | +12.755% |
| 2025-07-01 | 45.02 | 45.67 | 45.02 | 45.56 | +1.155% | 47,131 | +12.730% |
| 2025-06-30 | 44.92 | 45.04 | 44.75 | 45.04 | +0.558% | 18,108 | +14.032% |
| 2025-06-27 | 44.67 | 44.89 | 44.60 | 44.79 | +0.449% | 10,796 | +14.668% |
| 2025-06-26 | 44.44 | 44.60 | 44.44 | 44.59 | +0.677% | 11,076 | +15.183% |
| 2025-06-25 | 44.64 | 44.64 | 44.23 | 44.29 | -0.740% | 14,273 | +15.963% |
| 2025-06-24 | 44.51 | 44.65 | 44.40 | 44.62 | +0.058% | 26,020 | +15.105% |
| 2025-06-23 | 44.43 | 44.59 | 44.23 | 44.59 | +0.664% | 25,673 | +15.172% |
| 2025-06-20 | 44.39 | 44.48 | 44.23 | 44.30 | -0.180% | 29,130 | +15.937% |
| 2025-06-18 | 44.65 | 44.65 | 44.37 | 44.38 | -0.247% | 14,944 | +15.728% |
| 2025-06-17 | 44.71 | 44.77 | 44.40 | 44.49 | -0.537% | 16,349 | +15.442% |
| 2025-06-16 | 44.84 | 44.94 | 44.59 | 44.73 | +0.269% | 16,318 | +14.822% |
| 2025-06-13 | 44.93 | 44.97 | 44.49 | 44.61 | -0.933% | 21,210 | +15.131% |
| 2025-06-12 | 44.63 | 45.05 | 44.60 | 45.03 | +0.558% | 31,536 | +14.057% |
| 2025-06-11 | 44.95 | 44.95 | 44.60 | 44.78 | -0.112% | 30,486 | +14.694% |
| 2025-06-10 | 44.60 | 44.86 | 44.49 | 44.83 | +0.855% | 23,161 | +14.566% |
| 2025-06-09 | 44.52 | 44.63 | 44.29 | 44.45 | +0.104% | 14,950 | +15.546% |
| 2025-06-06 | 44.25 | 44.50 | 44.21 | 44.40 | +0.827% | 8,992 | +15.665% |
| 2025-06-05 | 44.26 | 44.26 | 43.95 | 44.04 | -0.294% | 21,437 | +16.621% |
| 2025-06-04 | 44.35 | 44.41 | 44.17 | 44.17 | -0.428% | 16,847 | +16.278% |
| 2025-06-03 | 44.13 | 44.37 | 43.95 | 44.36 | +0.577% | 51,433 | +15.780% |
| 2025-06-02 | 44.01 | 44.12 | 43.74 | 44.11 | -0.056% | 23,824 | +16.448% |
| 2025-05-30 | 44.03 | 44.19 | 43.83 | 44.13 | +0.091% | 22,846 | +16.383% |
| 2025-05-29 | 44.13 | 44.13 | 43.68 | 44.09 | +0.319% | 23,528 | +16.489% |
| 2025-05-28 | 44.33 | 44.33 | 43.85 | 43.95 | -0.768% | 32,379 | +16.860% |
| 2025-05-27 | 44.14 | 44.31 | 43.89 | 44.29 | +1.234% | 22,095 | +15.963% |
| 2025-05-23 | 43.52 | 43.83 | 43.39 | 43.75 | -0.091% | 7,643 | +17.394% |
| 2025-05-22 | 44.05 | 44.05 | 43.56 | 43.79 | -0.770% | 27,476 | +17.287% |
| 2025-05-21 | 44.52 | 44.59 | 44.03 | 44.13 | -1.605% | 56,342 | +16.383% |
| 2025-05-20 | 44.85 | 45.02 | 44.73 | 44.85 | -0.311% | 28,166 | +14.515% |
| 2025-05-19 | 44.57 | 45.02 | 44.57 | 44.99 | +0.178% | 28,364 | +14.159% |
| 2025-05-16 | 44.51 | 44.91 | 44.48 | 44.91 | +0.831% | 26,202 | +14.362% |
| 2025-05-15 | 43.89 | 44.56 | 43.84 | 44.54 | +1.250% | 45,232 | +15.312% |
| 2025-05-14 | 44.24 | 44.24 | 43.83 | 43.99 | -0.610% | 39,859 | +16.754% |
| 2025-05-13 | 44.53 | 44.53 | 44.26 | 44.26 | -0.673% | 88,896 | +16.042% |
| 2025-05-12 | 44.81 | 44.81 | 44.24 | 44.56 | +1.626% | 63,955 | +15.260% |
| 2025-05-09 | 44.09 | 44.09 | 43.75 | 43.85 | -0.098% | 20,972 | +17.134% |
| 2025-05-08 | 44.03 | 44.33 | 43.85 | 43.89 | +0.366% | 25,176 | +17.020% |
| 2025-05-07 | 43.67 | 43.91 | 43.51 | 43.73 | +0.425% | 35,863 | +17.448% |
| 2025-05-06 | 43.36 | 43.68 | 43.36 | 43.55 | -0.177% | 24,027 | +17.947% |
| 2025-05-05 | 43.65 | 43.87 | 43.49 | 43.62 | -0.430% | 71,805 | +17.738% |
| 2025-05-02 | 43.61 | 43.89 | 43.57 | 43.81 | +1.296% | 21,389 | +17.232% |
| 2025-05-01 | 43.46 | 43.60 | 43.25 | 43.25 | -0.575% | 103,091 | +18.751% |
| 2025-04-30 | 43.11 | 43.58 | 42.70 | 43.50 | +0.238% | 153,458 | +18.069% |
| 2025-04-29 | 43.05 | 43.44 | 43.05 | 43.40 | +0.335% | 166,623 | +18.350% |
| 2025-04-28 | 43.19 | 43.30 | 42.95 | 43.25 | +0.353% | 44,417 | +18.746% |
| 2025-04-25 | 43.19 | 43.19 | 42.76 | 43.10 | -0.255% | 23,137 | +19.165% |
| 2025-04-24 | 42.94 | 43.29 | 42.90 | 43.21 | +0.468% | 20,756 | +18.861% |
| 2025-04-23 | 43.35 | 43.54 | 42.77 | 43.01 | +0.453% | 44,255 | +19.418% |
| 2025-04-22 | 42.27 | 42.95 | 42.27 | 42.81 | +1.880% | 174,395 | +19.959% |
| 2025-04-21 | 42.50 | 42.50 | 41.65 | 42.02 | -2.002% | 49,393 | +22.214% |
| 2025-04-17 | 42.62 | 43.17 | 42.62 | 42.88 | -0.248% | 19,175 | +19.767% |
| 2025-04-16 | 43.50 | 43.66 | 42.82 | 42.99 | -1.010% | 29,128 | +19.470% |
| 2025-04-15 | 43.79 | 43.90 | 43.43 | 43.43 | -0.599% | 11,552 | +18.264% |
| 2025-04-14 | 43.72 | 43.87 | 43.45 | 43.69 | 0.000% | 40,342 | +17.556% |