EQTY
Kovitz Core Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
29.07USD+0.251%(+0.07)18,739
EQTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.16 | 29.16 | 29.02 | 29.07 | +0.251% | 18,739 | 0.000% |
| 2026-10-01 | 28.91 | 29.04 | 28.87 | 29.00 | -0.081% | 274,815 | +0.251% |
| 2026-09-30 | 29.16 | 29.17 | 29.02 | 29.02 | -0.419% | 3,323 | +0.170% |
| 2026-09-29 | 29.04 | 29.14 | 28.98 | 29.14 | +0.113% | 12,939 | -0.250% |
| 2026-09-28 | 29.10 | 29.17 | 29.00 | 29.11 | -0.540% | 14,043 | -0.137% |
| 2026-09-25 | 29.12 | 29.30 | 29.12 | 29.27 | +0.681% | 11,933 | -0.677% |
| 2026-09-24 | 29.05 | 29.10 | 28.98 | 29.07 | -0.034% | 6,015 | 0.000% |
| 2026-09-23 | 29.20 | 29.20 | 29.08 | 29.08 | -0.569% | 20,029 | -0.034% |
| 2026-09-22 | 29.22 | 29.27 | 29.17 | 29.25 | -0.168% | 9,433 | -0.603% |
| 2026-09-21 | 29.10 | 29.31 | 29.10 | 29.30 | +1.022% | 6,946 | -0.769% |
| 2026-09-18 | 28.97 | 29.00 | 28.92 | 29.00 | -0.021% | 29,349 | +0.244% |
| 2026-09-17 | 29.02 | 29.04 | 28.95 | 29.01 | +0.421% | 22,751 | +0.223% |
| 2026-09-16 | 29.16 | 29.16 | 28.88 | 28.88 | -0.741% | 38,524 | +0.645% |
| 2026-09-15 | 29.14 | 29.21 | 29.10 | 29.10 | -0.413% | 9,478 | -0.101% |
| 2026-09-14 | 29.15 | 29.24 | 29.05 | 29.22 | +0.437% | 18,520 | -0.513% |
| 2026-09-11 | 29.08 | 29.16 | 29.08 | 29.09 | +0.915% | 19,294 | -0.078% |
| 2026-09-10 | 28.86 | 28.96 | 28.78 | 28.83 | -0.748% | 291,425 | +0.836% |
| 2026-09-09 | 29.17 | 29.18 | 29.05 | 29.05 | -0.505% | 3,918 | +0.081% |
| 2026-09-08 | 29.35 | 29.35 | 29.19 | 29.19 | -1.035% | 50,139 | -0.424% |
| 2026-09-04 | 29.47 | 29.51 | 29.46 | 29.50 | -0.414% | 10,050 | -1.455% |
| 2026-09-03 | 29.49 | 29.63 | 29.41 | 29.62 | +0.944% | 13,816 | -1.863% |
| 2026-09-02 | 29.31 | 29.46 | 29.31 | 29.34 | +0.215% | 15,947 | -0.936% |
| 2026-09-01 | 29.52 | 29.52 | 29.28 | 29.28 | -1.141% | 20,132 | -0.724% |
| 2026-08-31 | 29.88 | 29.88 | 29.62 | 29.62 | -1.315% | 12,011 | -1.857% |
| 2026-08-28 | 29.94 | 30.06 | 29.92 | 30.01 | +0.309% | 15,293 | -3.148% |
| 2026-08-27 | 29.96 | 30.00 | 29.90 | 29.92 | +0.120% | 13,964 | -2.848% |
| 2026-08-26 | 29.92 | 29.93 | 29.88 | 29.89 | -0.136% | 20,064 | -2.731% |
| 2026-08-25 | 29.93 | 29.94 | 29.91 | 29.93 | -0.110% | 5,228 | -2.863% |
| 2026-08-24 | 30.00 | 30.00 | 29.88 | 29.96 | +0.304% | 20,983 | -2.971% |
| 2026-08-21 | 29.77 | 29.87 | 29.69 | 29.87 | +0.807% | 11,091 | -2.675% |
| 2026-08-20 | 29.76 | 29.91 | 29.63 | 29.63 | -0.532% | 16,857 | -1.890% |
| 2026-08-19 | 29.86 | 29.90 | 29.79 | 29.79 | +1.013% | 4,746 | -2.412% |
| 2026-08-18 | 29.58 | 29.61 | 29.49 | 29.49 | -0.713% | 12,750 | -1.424% |
| 2026-08-17 | 29.92 | 29.92 | 29.70 | 29.70 | -0.945% | 23,390 | -2.127% |
| 2026-08-14 | 29.96 | 30.00 | 29.96 | 29.98 | +0.017% | 6,929 | -3.052% |
| 2026-08-13 | 29.97 | 30.01 | 29.86 | 29.98 | +0.368% | 6,716 | -3.035% |
| 2026-08-12 | 29.76 | 29.87 | 29.74 | 29.87 | -0.244% | 19,386 | -2.678% |
| 2026-08-11 | 30.06 | 30.06 | 29.93 | 29.94 | +0.161% | 63,708 | -2.916% |
| 2026-08-10 | 29.85 | 29.99 | 29.85 | 29.89 | +0.046% | 10,087 | -2.760% |
| 2026-08-07 | 29.77 | 29.91 | 29.77 | 29.88 | +0.431% | 8,617 | -2.715% |
| 2026-08-06 | 29.81 | 29.81 | 29.69 | 29.75 | -0.056% | 5,441 | -2.296% |
| 2026-08-05 | 29.85 | 29.85 | 29.69 | 29.77 | -0.242% | 8,590 | -2.351% |
| 2026-08-04 | 29.57 | 29.89 | 29.57 | 29.84 | +1.586% | 8,396 | -2.587% |
| 2026-08-03 | 29.24 | 29.44 | 29.24 | 29.38 | +1.125% | 20,065 | -1.042% |
| 2026-07-31 | 28.94 | 29.08 | 28.81 | 29.05 | +0.741% | 18,989 | +0.071% |
| 2026-07-30 | 28.81 | 28.84 | 28.60 | 28.84 | +0.332% | 35,071 | +0.813% |
| 2026-07-29 | 28.98 | 28.98 | 28.74 | 28.74 | -1.032% | 7,299 | +1.148% |
| 2026-07-28 | 28.80 | 29.11 | 28.80 | 29.04 | +1.156% | 36,007 | +0.104% |
| 2026-07-27 | 28.62 | 28.74 | 28.61 | 28.71 | +0.928% | 27,832 | +1.261% |
| 2026-07-24 | 28.39 | 28.53 | 28.38 | 28.44 | +0.455% | 11,638 | +2.201% |
| 2026-07-23 | 28.17 | 28.38 | 28.17 | 28.32 | -0.263% | 45,948 | +2.666% |
| 2026-07-22 | 28.42 | 28.42 | 28.35 | 28.39 | +0.035% | 18,297 | +2.395% |
| 2026-07-21 | 28.37 | 28.45 | 28.37 | 28.38 | -0.281% | 5,848 | +2.431% |
| 2026-07-20 | 28.63 | 28.63 | 28.46 | 28.46 | -0.420% | 24,455 | +2.143% |
| 2026-07-17 | 28.72 | 28.86 | 28.56 | 28.58 | -1.100% | 26,392 | +1.714% |
| 2026-07-16 | 28.84 | 28.94 | 28.78 | 28.90 | +0.796% | 10,778 | +0.596% |
| 2026-07-15 | 28.75 | 28.77 | 28.64 | 28.67 | +0.450% | 22,181 | +1.397% |
| 2026-07-14 | 28.58 | 28.60 | 28.53 | 28.54 | -0.124% | 7,651 | +1.853% |
| 2026-07-13 | 28.64 | 28.64 | 28.54 | 28.58 | -0.008% | 6,033 | +1.727% |
| 2026-07-10 | 28.54 | 28.58 | 28.42 | 28.58 | +0.772% | 44,178 | +1.718% |
| 2026-07-09 | 28.20 | 28.36 | 27.97 | 28.36 | +0.398% | 2,828 | +2.504% |
| 2026-07-08 | 28.29 | 28.29 | 28.16 | 28.25 | -0.840% | 27,319 | +2.911% |
| 2026-07-07 | 28.61 | 28.79 | 28.46 | 28.49 | -0.363% | 11,644 | +2.047% |
| 2026-07-06 | 28.33 | 28.61 | 28.33 | 28.59 | +0.545% | 32,483 | +1.676% |
| 2026-07-02 | 28.34 | 28.44 | 28.25 | 28.44 | +0.809% | 8,755 | +2.230% |
| 2026-07-01 | 28.23 | 28.36 | 28.21 | 28.21 | +0.919% | 21,379 | +3.058% |
| 2026-06-30 | 27.86 | 27.99 | 27.84 | 27.95 | +0.742% | 21,471 | +4.005% |
| 2026-06-29 | 27.74 | 27.75 | 27.69 | 27.74 | +0.560% | 3,161 | +4.778% |
| 2026-06-26 | 27.50 | 27.64 | 27.49 | 27.59 | +0.327% | 15,407 | +5.364% |
| 2026-06-25 | 27.52 | 27.78 | 27.48 | 27.50 | +0.292% | 9,791 | +5.708% |
| 2026-06-24 | 27.52 | 27.57 | 27.39 | 27.42 | +0.846% | 48,441 | +6.018% |
| 2026-06-23 | 27.19 | 27.36 | 27.15 | 27.19 | -0.621% | 46,507 | +6.914% |
| 2026-06-22 | 27.61 | 27.61 | 27.28 | 27.36 | -1.156% | 32,451 | +6.250% |
| 2026-06-18 | 27.64 | 27.69 | 27.61 | 27.68 | +0.948% | 82,880 | +5.022% |
| 2026-06-17 | 27.93 | 27.96 | 27.42 | 27.42 | -2.046% | 26,886 | +6.018% |
| 2026-06-16 | 28.04 | 28.08 | 27.99 | 27.99 | +0.135% | 17,999 | +3.848% |
| 2026-06-15 | 28.12 | 28.15 | 27.96 | 27.96 | +0.776% | 13,837 | +3.988% |
| 2026-06-12 | 27.71 | 27.87 | 27.71 | 27.74 | +0.398% | 14,663 | +4.795% |
| 2026-06-11 | 27.37 | 27.64 | 27.27 | 27.63 | +0.950% | 38,358 | +5.212% |
| 2026-06-10 | 27.80 | 27.80 | 27.35 | 27.37 | -1.369% | 10,363 | +6.211% |
| 2026-06-09 | 27.73 | 27.75 | 27.36 | 27.75 | +1.388% | 3,807 | +4.757% |
| 2026-06-08 | 27.46 | 27.52 | 27.36 | 27.37 | -0.405% | 6,647 | +6.211% |
| 2026-06-05 | 27.71 | 27.73 | 27.48 | 27.48 | -1.182% | 9,836 | +5.781% |
| 2026-06-04 | 27.68 | 27.90 | 27.68 | 27.81 | +1.127% | 15,964 | +4.531% |
| 2026-06-03 | 27.55 | 27.57 | 27.49 | 27.50 | -0.362% | 50,908 | +5.709% |
| 2026-06-02 | 27.52 | 27.63 | 27.49 | 27.60 | -0.719% | 17,373 | +5.326% |
| 2026-06-01 | 27.73 | 27.86 | 27.69 | 27.80 | -0.108% | 11,945 | +4.568% |
| 2026-05-29 | 27.84 | 27.91 | 27.82 | 27.83 | +0.361% | 21,312 | +4.456% |
| 2026-05-28 | 27.57 | 27.73 | 27.57 | 27.73 | +0.617% | 475,820 | +4.832% |
| 2026-05-27 | 27.68 | 27.69 | 27.54 | 27.56 | -0.145% | 14,698 | +5.479% |
| 2026-05-26 | 27.62 | 27.70 | 27.55 | 27.60 | +0.254% | 26,031 | +5.326% |
| 2026-05-22 | 27.60 | 27.60 | 27.51 | 27.53 | +0.585% | 30,678 | +5.594% |
| 2026-05-21 | 27.18 | 27.40 | 26.95 | 27.37 | +0.220% | 51,707 | +6.211% |
| 2026-05-20 | 27.10 | 27.31 | 27.06 | 27.31 | +0.552% | 121,812 | +6.445% |
| 2026-05-19 | 27.23 | 27.33 | 27.16 | 27.16 | -0.875% | 39,709 | +7.032% |
| 2026-05-18 | 27.27 | 27.49 | 27.27 | 27.40 | +0.920% | 12,971 | +6.096% |
| 2026-05-15 | 27.27 | 27.29 | 27.15 | 27.15 | -0.767% | 30,818 | +7.071% |
| 2026-05-14 | 27.24 | 27.43 | 27.24 | 27.36 | +0.659% | 27,053 | +6.250% |
| 2026-05-13 | 27.18 | 27.19 | 27.11 | 27.18 | -0.426% | 11,709 | +6.950% |
| 2026-05-12 | 27.24 | 27.30 | 27.16 | 27.30 | +0.168% | 31,968 | +6.494% |
| 2026-05-11 | 27.41 | 27.41 | 27.20 | 27.25 | -0.646% | 25,080 | +6.673% |
| 2026-05-08 | 27.36 | 27.43 | 27.35 | 27.43 | -0.186% | 48,063 | +5.983% |
| 2026-05-07 | 27.62 | 27.62 | 27.40 | 27.48 | -0.254% | 83,659 | +5.786% |
| 2026-05-06 | 27.40 | 27.62 | 27.40 | 27.55 | +0.644% | 167,407 | +5.517% |
| 2026-05-05 | 27.37 | 27.41 | 27.24 | 27.37 | +0.824% | 6,524 | +6.197% |
| 2026-05-04 | 27.42 | 27.42 | 27.15 | 27.15 | -0.747% | 19,356 | +7.072% |
| 2026-05-01 | 27.43 | 27.43 | 27.35 | 27.35 | -0.057% | 16,434 | +6.272% |
| 2026-04-30 | 26.97 | 27.37 | 26.97 | 27.37 | +1.482% | 10,041 | +6.211% |
| 2026-04-29 | 27.09 | 27.09 | 26.91 | 26.97 | -0.499% | 50,119 | +7.785% |
| 2026-04-28 | 27.05 | 27.11 | 27.05 | 27.11 | -0.445% | 1,762 | +7.248% |
| 2026-04-27 | 27.41 | 27.41 | 27.23 | 27.23 | -0.510% | 10,392 | +6.770% |
| 2026-04-24 | 27.32 | 27.38 | 27.31 | 27.37 | +0.482% | 4,125 | +6.225% |
| 2026-04-23 | 27.26 | 27.36 | 27.15 | 27.24 | -0.785% | 17,180 | +6.737% |
| 2026-04-22 | 27.62 | 27.62 | 27.39 | 27.45 | +0.367% | 9,739 | +5.900% |
| 2026-04-21 | 27.69 | 27.71 | 27.32 | 27.35 | -0.545% | 18,059 | +6.289% |
| 2026-04-20 | 27.48 | 27.52 | 27.46 | 27.50 | +0.073% | 44,879 | +5.709% |
| 2026-04-17 | 27.34 | 27.59 | 27.34 | 27.48 | +1.290% | 36,325 | +5.786% |
| 2026-04-16 | 27.21 | 27.26 | 27.11 | 27.13 | -0.145% | 34,841 | +7.151% |
| 2026-04-15 | 27.08 | 27.21 | 27.05 | 27.17 | +0.272% | 20,365 | +6.995% |
| 2026-04-14 | 27.02 | 27.10 | 27.02 | 27.10 | +0.678% | 10,891 | +7.286% |
| 2026-04-13 | 26.54 | 26.91 | 26.53 | 26.91 | +1.540% | 25,293 | +8.014% |
| 2026-04-10 | 26.58 | 26.58 | 26.45 | 26.50 | -0.376% | 13,757 | +9.677% |
| 2026-04-09 | 26.38 | 26.63 | 26.36 | 26.61 | +0.169% | 11,875 | +9.265% |
| 2026-04-08 | 26.59 | 26.62 | 26.47 | 26.56 | +3.146% | 52,677 | +9.450% |
| 2026-04-07 | 25.58 | 25.75 | 25.46 | 25.75 | +0.312% | 18,737 | +12.893% |
| 2026-04-06 | 25.64 | 25.67 | 25.60 | 25.67 | +0.597% | 23,399 | +13.245% |
| 2026-04-02 | 25.10 | 25.75 | 25.10 | 25.52 | +0.148% | 19,086 | +13.921% |
| 2026-04-01 | 25.63 | 25.67 | 25.46 | 25.48 | +0.118% | 46,159 | +14.089% |
| 2026-03-31 | 25.15 | 25.47 | 25.04 | 25.45 | +2.538% | 16,969 | +14.224% |
| 2026-03-30 | 24.90 | 24.95 | 24.74 | 24.82 | +0.081% | 23,469 | +17.123% |
| 2026-03-27 | 25.08 | 25.08 | 24.78 | 24.80 | -2.015% | 5,142 | +17.218% |
| 2026-03-26 | 25.66 | 25.71 | 25.28 | 25.31 | -1.892% | 14,543 | +14.856% |
| 2026-03-25 | 25.78 | 25.88 | 25.78 | 25.80 | +0.381% | 27,548 | +12.683% |
| 2026-03-24 | 25.58 | 25.85 | 25.55 | 25.70 | -0.388% | 45,324 | +13.113% |
| 2026-03-23 | 25.95 | 26.01 | 25.79 | 25.80 | +1.097% | 18,496 | +12.674% |
| 2026-03-20 | 25.63 | 25.65 | 25.45 | 25.52 | -0.874% | 29,474 | +13.911% |
| 2026-03-19 | 25.75 | 25.82 | 25.59 | 25.75 | -0.311% | 48,396 | +12.915% |
| 2026-03-18 | 26.10 | 26.10 | 25.83 | 25.83 | -1.582% | 7,574 | +12.564% |
| 2026-03-17 | 26.42 | 26.44 | 26.24 | 26.24 | +0.108% | 114,087 | +10.783% |
| 2026-03-16 | 26.24 | 26.25 | 26.12 | 26.21 | +0.924% | 13,890 | +10.903% |
| 2026-03-13 | 26.21 | 26.23 | 25.97 | 25.97 | -0.232% | 65,497 | +11.928% |
| 2026-03-12 | 26.30 | 26.30 | 26.03 | 26.03 | -1.523% | 10,737 | +11.668% |
| 2026-03-11 | 25.89 | 26.57 | 25.89 | 26.44 | -0.806% | 23,985 | +9.967% |
| 2026-03-10 | 26.76 | 26.91 | 26.59 | 26.65 | -0.782% | 35,916 | +9.081% |
| 2026-03-09 | 26.50 | 26.90 | 26.30 | 26.86 | +0.326% | 31,974 | +8.228% |
| 2026-03-06 | 26.72 | 26.85 | 26.65 | 26.77 | -1.607% | 8,525 | +8.580% |
| 2026-03-05 | 27.39 | 27.39 | 27.08 | 27.21 | -0.838% | 16,692 | +6.836% |
| 2026-03-04 | 27.31 | 27.48 | 27.23 | 27.44 | +0.834% | 79,472 | +5.940% |
| 2026-03-03 | 26.96 | 27.29 | 26.82 | 27.21 | -0.863% | 40,663 | +6.824% |
| 2026-03-02 | 27.29 | 27.58 | 27.29 | 27.45 | -0.471% | 58,984 | +5.902% |
| 2026-02-27 | 27.33 | 27.59 | 27.33 | 27.58 | +0.134% | 16,950 | +5.402% |
| 2026-02-26 | 27.51 | 27.56 | 27.35 | 27.54 | +0.391% | 64,832 | +5.544% |
| 2026-02-25 | 27.30 | 27.46 | 27.27 | 27.44 | +0.681% | 18,654 | +5.957% |
| 2026-02-24 | 27.05 | 27.29 | 27.05 | 27.25 | +1.641% | 13,602 | +6.679% |
| 2026-02-23 | 27.17 | 27.17 | 26.77 | 26.81 | -1.506% | 46,114 | +8.430% |
| 2026-02-20 | 27.07 | 27.27 | 27.07 | 27.22 | +0.638% | 110,295 | +6.796% |
| 2026-02-19 | 26.97 | 27.05 | 26.92 | 27.05 | -0.194% | 26,936 | +7.478% |
| 2026-02-18 | 26.92 | 27.14 | 26.92 | 27.10 | +0.856% | 63,360 | +7.269% |
| 2026-02-17 | 26.84 | 26.93 | 26.69 | 26.87 | -0.117% | 21,806 | +8.188% |
| 2026-02-13 | 26.90 | 27.07 | 26.87 | 26.90 | +0.342% | 42,154 | +8.060% |
| 2026-02-12 | 27.28 | 27.28 | 26.77 | 26.81 | -1.470% | 11,534 | +8.430% |
| 2026-02-11 | 27.21 | 27.32 | 27.21 | 27.21 | -0.619% | 8,912 | +6.836% |
| 2026-02-10 | 27.48 | 27.53 | 27.38 | 27.38 | -0.459% | 6,595 | +6.174% |
| 2026-02-09 | 27.52 | 27.57 | 27.47 | 27.51 | -0.521% | 16,323 | +5.686% |
| 2026-02-06 | 27.38 | 27.65 | 27.38 | 27.65 | +1.262% | 4,027 | +5.136% |
| 2026-02-05 | 27.40 | 27.56 | 27.31 | 27.31 | -1.139% | 28,730 | +6.462% |
| 2026-02-04 | 27.64 | 27.75 | 27.52 | 27.62 | +0.099% | 21,882 | +5.250% |
| 2026-02-03 | 27.79 | 27.79 | 27.43 | 27.59 | -1.066% | 39,209 | +5.354% |
| 2026-02-02 | 27.75 | 27.93 | 27.75 | 27.89 | +0.537% | 47,588 | +4.231% |
| 2026-01-30 | 27.84 | 27.86 | 27.64 | 27.74 | -0.925% | 17,287 | +4.791% |
| 2026-01-29 | 27.74 | 28.00 | 27.73 | 28.00 | -0.480% | 20,993 | +3.821% |
| 2026-01-28 | 28.13 | 28.17 | 28.11 | 28.14 | +0.089% | 14,627 | +3.323% |
| 2026-01-27 | 28.05 | 28.13 | 28.05 | 28.11 | +0.072% | 12,714 | +3.415% |
| 2026-01-26 | 28.11 | 28.14 | 28.05 | 28.09 | +0.313% | 44,545 | +3.489% |
| 2026-01-23 | 27.99 | 28.04 | 27.93 | 28.00 | -0.156% | 63,304 | +3.813% |
| 2026-01-22 | 27.99 | 28.09 | 27.97 | 28.05 | +0.922% | 17,177 | +3.651% |
| 2026-01-21 | 27.57 | 27.86 | 27.57 | 27.79 | +1.263% | 42,403 | +4.606% |
| 2026-01-20 | 27.59 | 27.70 | 27.43 | 27.44 | -2.049% | 12,452 | +5.927% |
| 2026-01-16 | 27.99 | 28.06 | 27.94 | 28.02 | +0.060% | 10,949 | +3.756% |
| 2026-01-15 | 27.91 | 28.08 | 27.91 | 28.00 | +0.643% | 48,501 | +3.818% |
| 2026-01-14 | 27.75 | 27.82 | 27.68 | 27.82 | +0.181% | 6,976 | +4.486% |
| 2026-01-13 | 27.79 | 27.80 | 27.68 | 27.77 | -0.496% | 31,520 | +4.675% |
| 2026-01-12 | 27.79 | 27.91 | 27.79 | 27.91 | +0.080% | 17,914 | +4.156% |
| 2026-01-09 | 27.68 | 27.89 | 27.68 | 27.89 | +0.948% | 28,767 | +4.240% |
| 2026-01-08 | 27.50 | 27.69 | 27.50 | 27.63 | +0.275% | 15,645 | +5.228% |
| 2026-01-07 | 27.63 | 27.68 | 27.55 | 27.55 | -0.613% | 157,539 | +5.517% |
| 2026-01-06 | 27.64 | 27.76 | 27.61 | 27.72 | +0.873% | 187,395 | +4.870% |
| 2026-01-05 | 27.32 | 27.52 | 27.30 | 27.48 | +1.882% | 82,240 | +5.786% |
| 2026-01-02 | 27.07 | 27.07 | 26.86 | 26.97 | -0.079% | 64,020 | +7.776% |
| 2025-12-31 | 27.15 | 27.16 | 26.98 | 26.99 | -0.649% | 30,941 | +7.692% |
| 2025-12-30 | 27.26 | 27.26 | 27.15 | 27.17 | -0.037% | 28,804 | +6.993% |
| 2025-12-29 | 27.19 | 27.22 | 27.12 | 27.18 | -0.133% | 29,371 | +6.954% |
| 2025-12-26 | 27.20 | 27.22 | 27.16 | 27.22 | +0.023% | 8,867 | +6.811% |
| 2025-12-24 | 27.16 | 27.27 | 27.16 | 27.21 | +0.332% | 34,449 | +6.836% |
| 2025-12-23 | 27.11 | 27.16 | 27.07 | 27.12 | 0.000% | 31,524 | +7.190% |
| 2025-12-22 | 27.04 | 27.15 | 27.04 | 27.12 | +0.692% | 58,236 | +7.190% |
| 2025-12-19 | 26.88 | 26.99 | 26.88 | 26.93 | +0.449% | 27,903 | +7.932% |
| 2025-12-18 | 26.88 | 26.93 | 26.76 | 26.81 | +0.619% | 236,999 | +8.416% |
| 2025-12-17 | 26.90 | 26.95 | 26.65 | 26.65 | -0.566% | 10,856 | +9.087% |
| 2025-12-16 | 26.89 | 26.89 | 26.70 | 26.80 | -0.415% | 28,948 | +8.470% |
| 2025-12-15 | 27.01 | 27.01 | 26.85 | 26.91 | -0.146% | 30,901 | +8.020% |
| 2025-12-12 | 27.01 | 27.03 | 26.91 | 26.95 | -0.518% | 18,402 | +7.862% |
| 2025-12-11 | 27.00 | 27.10 | 26.92 | 27.09 | +0.807% | 32,469 | +7.303% |
| 2025-12-10 | 26.63 | 26.92 | 26.63 | 26.87 | +1.032% | 21,119 | +8.169% |
| 2025-12-09 | 26.65 | 26.65 | 26.57 | 26.60 | +0.038% | 8,650 | +9.286% |
| 2025-12-08 | 26.72 | 26.73 | 26.58 | 26.59 | -0.795% | 20,702 | +9.327% |
| 2025-12-05 | 26.75 | 26.89 | 26.75 | 26.80 | +0.612% | 63,750 | +8.458% |
| 2025-12-04 | 26.60 | 26.64 | 26.54 | 26.64 | +0.301% | 31,201 | +9.122% |
| 2025-12-03 | 26.43 | 26.58 | 26.40 | 26.56 | +0.707% | 107,781 | +9.450% |
| 2025-12-02 | 26.38 | 26.43 | 26.34 | 26.37 | +0.011% | 32,191 | +10.224% |
| 2025-12-01 | 26.49 | 26.54 | 26.37 | 26.37 | -0.497% | 20,940 | +10.236% |
| 2025-11-28 | 26.45 | 26.54 | 26.45 | 26.50 | +0.427% | 11,067 | +9.687% |
| 2025-11-26 | 26.38 | 26.44 | 26.35 | 26.39 | +0.281% | 189,871 | +10.156% |
| 2025-11-25 | 25.94 | 26.32 | 25.94 | 26.32 | +2.679% | 9,071 | +10.466% |
| 2025-11-24 | 25.49 | 25.68 | 25.49 | 25.63 | +0.911% | 19,946 | +13.424% |
| 2025-11-21 | 25.16 | 25.54 | 25.11 | 25.40 | +1.755% | 60,894 | +14.457% |
| 2025-11-20 | 25.69 | 25.69 | 24.96 | 24.96 | -1.694% | 19,147 | +16.466% |
| 2025-11-19 | 25.38 | 25.45 | 25.26 | 25.39 | +0.118% | 57,225 | +14.494% |
| 2025-11-18 | 25.36 | 25.45 | 25.21 | 25.36 | -0.314% | 43,622 | +14.629% |
| 2025-11-17 | 25.75 | 25.76 | 25.39 | 25.44 | -1.289% | 77,968 | +14.269% |
| 2025-11-14 | 25.60 | 25.87 | 25.60 | 25.77 | -0.301% | 8,278 | +12.796% |
| 2025-11-13 | 26.09 | 26.16 | 25.80 | 25.85 | -1.347% | 34,217 | +12.456% |
| 2025-11-12 | 26.24 | 26.28 | 26.18 | 26.20 | +0.381% | 22,678 | +10.941% |
| 2025-11-11 | 25.93 | 26.10 | 25.93 | 26.10 | +0.708% | 32,962 | +11.364% |
| 2025-11-10 | 25.77 | 25.93 | 25.70 | 25.92 | +1.250% | 21,660 | +12.153% |
| 2025-11-07 | 25.41 | 25.60 | 25.34 | 25.60 | +0.237% | 22,676 | +13.555% |
| 2025-11-06 | 25.70 | 25.70 | 25.45 | 25.54 | -1.616% | 28,470 | +13.824% |
| 2025-11-05 | 25.79 | 25.99 | 25.78 | 25.96 | +0.655% | 56,438 | +11.985% |
| 2025-11-04 | 25.67 | 25.89 | 25.67 | 25.79 | -0.390% | 26,774 | +12.718% |
| 2025-11-03 | 26.04 | 26.04 | 25.74 | 25.89 | -0.419% | 51,621 | +12.278% |
| 2025-10-31 | 26.00 | 26.06 | 25.95 | 26.00 | +0.697% | 24,633 | +11.808% |
| 2025-10-30 | 25.89 | 26.09 | 25.82 | 25.82 | -0.616% | 136,577 | +12.587% |
| 2025-10-29 | 26.38 | 26.38 | 25.95 | 25.98 | -1.703% | 30,457 | +11.894% |
| 2025-10-28 | 26.64 | 26.64 | 26.43 | 26.43 | -0.832% | 52,941 | +9.989% |
| 2025-10-27 | 26.63 | 26.65 | 26.56 | 26.65 | +0.458% | 17,055 | +9.073% |
| 2025-10-24 | 26.58 | 26.59 | 26.53 | 26.53 | +0.562% | 19,099 | +9.573% |
| 2025-10-23 | 26.35 | 26.42 | 26.29 | 26.38 | +0.440% | 88,335 | +10.189% |
| 2025-10-22 | 26.37 | 26.40 | 26.19 | 26.27 | -0.430% | 36,537 | +10.673% |
| 2025-10-21 | 26.29 | 26.42 | 26.25 | 26.38 | +0.457% | 17,071 | +10.197% |
| 2025-10-20 | 26.12 | 26.32 | 26.11 | 26.26 | +1.429% | 243,296 | +10.701% |
| 2025-10-17 | 25.82 | 25.96 | 25.76 | 25.89 | +0.427% | 78,504 | +12.283% |
| 2025-10-16 | 26.04 | 26.04 | 25.69 | 25.78 | -0.609% | 31,032 | +12.762% |
| 2025-10-15 | 25.98 | 26.11 | 25.80 | 25.94 | +0.418% | 53,333 | +12.075% |
| 2025-10-14 | 25.59 | 25.97 | 25.59 | 25.83 | +0.268% | 64,930 | +12.544% |
| 2025-10-13 | 25.71 | 25.79 | 25.69 | 25.76 | +1.063% | 24,792 | +12.845% |
| 2025-10-10 | 26.16 | 26.17 | 25.49 | 25.49 | -2.225% | 32,014 | +14.045% |
| 2025-10-09 | 26.18 | 26.18 | 25.99 | 26.07 | -0.648% | 37,147 | +11.507% |
| 2025-10-08 | 26.01 | 26.28 | 26.00 | 26.24 | +0.954% | 183,464 | +10.785% |
| 2025-10-07 | 26.28 | 26.28 | 25.99 | 25.99 | -0.718% | 25,324 | +11.842% |
| 2025-10-06 | 26.15 | 26.27 | 26.09 | 26.18 | +0.816% | 26,130 | +11.039% |
| 2025-10-03 | 25.95 | 26.06 | 25.94 | 25.97 | +0.321% | 62,972 | +11.945% |
| 2025-10-02 | 25.84 | 25.92 | 25.78 | 25.89 | +0.368% | 54,039 | +12.304% |
| 2025-10-01 | 25.61 | 25.82 | 25.61 | 25.79 | +0.467% | 30,002 | +12.718% |
| 2025-09-30 | 25.59 | 25.68 | 25.53 | 25.67 | +0.156% | 69,395 | +13.245% |
| 2025-09-29 | 25.65 | 25.68 | 25.62 | 25.63 | +0.033% | 44,297 | +13.422% |
| 2025-09-26 | 25.61 | 25.64 | 25.52 | 25.62 | +0.772% | 29,794 | +13.459% |
| 2025-09-25 | 25.39 | 25.44 | 25.38 | 25.43 | -1.184% | 36,753 | +14.334% |
| 2025-09-24 | 25.84 | 25.84 | 25.72 | 25.73 | -0.536% | 35,651 | +12.981% |
| 2025-09-23 | 26.07 | 26.09 | 25.84 | 25.87 | -0.696% | 78,861 | +12.375% |
| 2025-09-22 | 25.98 | 26.05 | 25.97 | 26.05 | -0.112% | 32,571 | +11.593% |
| 2025-09-19 | 26.11 | 26.11 | 26.02 | 26.08 | -0.290% | 35,516 | +11.469% |
| 2025-09-18 | 26.06 | 26.19 | 26.06 | 26.15 | +0.441% | 35,502 | +11.146% |
| 2025-09-17 | 26.12 | 26.15 | 25.92 | 26.04 | +0.038% | 19,874 | +11.636% |
| 2025-09-16 | 26.05 | 26.06 | 25.95 | 26.03 | +0.071% | 52,457 | +11.679% |
| 2025-09-15 | 26.07 | 26.09 | 26.01 | 26.01 | +0.141% | 34,117 | +11.758% |
| 2025-09-12 | 26.10 | 26.10 | 25.97 | 25.98 | -0.783% | 47,256 | +11.915% |
| 2025-09-11 | 26.02 | 26.20 | 26.02 | 26.18 | +0.770% | 23,883 | +11.039% |
| 2025-09-10 | 26.10 | 26.10 | 25.84 | 25.98 | +0.270% | 23,102 | +11.894% |
| 2025-09-09 | 25.93 | 25.93 | 25.86 | 25.91 | +0.039% | 23,077 | +12.196% |
| 2025-09-08 | 25.80 | 25.90 | 25.78 | 25.90 | +0.234% | 18,307 | +12.239% |
| 2025-09-05 | 25.94 | 25.98 | 25.76 | 25.84 | -0.018% | 25,255 | +12.502% |
| 2025-09-04 | 25.65 | 25.84 | 25.61 | 25.84 | +0.603% | 47,029 | +12.482% |
| 2025-09-03 | 25.69 | 25.72 | 25.59 | 25.69 | +0.090% | 41,945 | +13.160% |
| 2025-09-02 | 25.60 | 25.67 | 25.51 | 25.67 | -0.791% | 13,339 | +13.262% |
| 2025-08-29 | 25.98 | 25.99 | 25.85 | 25.87 | -0.650% | 15,668 | +12.366% |
| 2025-08-28 | 25.97 | 26.04 | 25.89 | 26.04 | +0.343% | 37,975 | +11.636% |
| 2025-08-27 | 25.85 | 25.96 | 25.85 | 25.95 | +0.195% | 23,361 | +12.018% |
| 2025-08-26 | 25.88 | 25.90 | 25.84 | 25.90 | -0.033% | 4,186 | +12.236% |
| 2025-08-25 | 26.01 | 26.01 | 25.90 | 25.91 | -0.635% | 20,237 | +12.199% |
| 2025-08-22 | 25.77 | 26.09 | 25.74 | 26.07 | +1.736% | 9,182 | +11.487% |
| 2025-08-21 | 25.60 | 25.69 | 25.57 | 25.63 | -0.363% | 32,455 | +13.422% |
| 2025-08-20 | 25.70 | 25.72 | 25.57 | 25.72 | -0.108% | 19,250 | +13.010% |
| 2025-08-19 | 25.80 | 25.88 | 25.74 | 25.75 | -0.150% | 23,455 | +12.887% |
| 2025-08-18 | 25.82 | 25.85 | 25.79 | 25.79 | -0.313% | 54,552 | +12.718% |
| 2025-08-15 | 25.95 | 25.95 | 25.87 | 25.87 | -0.441% | 23,911 | +12.365% |
| 2025-08-14 | 25.96 | 26.00 | 25.89 | 25.99 | -0.318% | 14,219 | +11.870% |
| 2025-08-13 | 25.96 | 26.07 | 25.96 | 26.07 | +0.862% | 45,566 | +11.515% |
| 2025-08-12 | 25.70 | 25.85 | 25.67 | 25.85 | +1.235% | 17,288 | +12.476% |
| 2025-08-11 | 25.65 | 25.66 | 25.53 | 25.53 | -0.417% | 22,264 | +13.865% |
| 2025-08-08 | 25.53 | 25.66 | 25.53 | 25.64 | +0.703% | 17,035 | +13.390% |
| 2025-08-07 | 25.67 | 25.67 | 25.36 | 25.46 | +0.215% | 28,979 | +14.187% |
| 2025-08-06 | 25.31 | 25.42 | 25.24 | 25.40 | +0.729% | 40,056 | +14.432% |
| 2025-08-05 | 25.29 | 25.34 | 25.16 | 25.22 | -0.069% | 85,494 | +15.266% |
| 2025-08-04 | 25.10 | 25.24 | 25.10 | 25.24 | +0.976% | 33,152 | +15.186% |
| 2025-08-01 | 25.11 | 25.11 | 24.89 | 24.99 | -1.846% | 17,101 | +16.310% |
| 2025-07-31 | 25.61 | 25.70 | 25.46 | 25.46 | -0.142% | 14,689 | +14.163% |
| 2025-07-30 | 25.58 | 25.68 | 25.41 | 25.50 | -0.391% | 91,944 | +14.000% |
| 2025-07-29 | 25.72 | 25.72 | 25.60 | 25.60 | -0.233% | 29,830 | +13.554% |
| 2025-07-28 | 25.73 | 25.73 | 25.62 | 25.66 | -0.341% | 19,263 | +13.289% |
| 2025-07-25 | 25.65 | 25.75 | 25.65 | 25.75 | +0.538% | 15,561 | +12.902% |
| 2025-07-24 | 25.59 | 25.65 | 25.58 | 25.61 | +0.258% | 24,170 | +13.510% |
| 2025-07-23 | 25.39 | 25.55 | 25.39 | 25.54 | +0.489% | 80,326 | +13.803% |
| 2025-07-22 | 25.36 | 25.44 | 25.27 | 25.42 | +0.268% | 36,816 | +14.359% |
| 2025-07-21 | 25.38 | 25.47 | 25.35 | 25.35 | -0.004% | 15,270 | +14.665% |
| 2025-07-18 | 25.46 | 25.46 | 25.29 | 25.35 | -0.127% | 38,468 | +14.661% |
| 2025-07-17 | 25.27 | 25.39 | 25.27 | 25.39 | +0.797% | 10,678 | +14.515% |
| 2025-07-16 | 25.06 | 25.18 | 25.02 | 25.18 | +0.099% | 13,841 | +15.427% |
| 2025-07-15 | 25.25 | 25.26 | 25.16 | 25.16 | -0.593% | 34,852 | +15.541% |
| 2025-07-14 | 25.19 | 25.31 | 25.19 | 25.31 | +0.262% | 32,186 | +14.856% |
| 2025-07-11 | 25.24 | 25.29 | 25.24 | 25.24 | -0.736% | 11,245 | +15.157% |
| 2025-07-10 | 25.30 | 25.49 | 25.30 | 25.43 | +0.638% | 8,789 | +14.309% |
| 2025-07-09 | 25.27 | 25.29 | 25.18 | 25.27 | +0.278% | 19,863 | +15.038% |
| 2025-07-08 | 25.22 | 25.24 | 25.18 | 25.20 | +0.079% | 22,723 | +15.357% |
| 2025-07-07 | 25.24 | 25.24 | 25.09 | 25.18 | -0.671% | 27,006 | +15.449% |
| 2025-07-03 | 25.32 | 25.35 | 25.30 | 25.35 | +0.436% | 13,163 | +14.675% |
| 2025-07-02 | 25.03 | 25.24 | 25.03 | 25.24 | +0.518% | 15,739 | +15.174% |
| 2025-07-01 | 24.96 | 25.14 | 24.96 | 25.11 | +0.280% | 18,842 | +15.771% |
| 2025-06-30 | 25.01 | 25.04 | 24.98 | 25.04 | +0.522% | 14,111 | +16.094% |
| 2025-06-27 | 24.93 | 25.02 | 24.81 | 24.91 | +0.464% | 18,799 | +16.700% |
| 2025-06-26 | 24.66 | 24.80 | 24.66 | 24.80 | +0.711% | 48,397 | +17.241% |
| 2025-06-25 | 24.67 | 24.67 | 24.57 | 24.62 | -0.215% | 11,249 | +18.075% |
| 2025-06-24 | 24.50 | 24.69 | 24.49 | 24.67 | +1.661% | 46,582 | +17.821% |
| 2025-06-23 | 24.04 | 24.27 | 24.00 | 24.27 | +0.920% | 27,740 | +19.778% |
| 2025-06-20 | 24.22 | 24.22 | 24.03 | 24.05 | -0.220% | 10,696 | +20.880% |
| 2025-06-18 | 24.21 | 24.33 | 24.10 | 24.10 | -0.557% | 34,742 | +20.614% |
| 2025-06-17 | 24.37 | 24.43 | 24.24 | 24.24 | -0.791% | 44,751 | +19.942% |
| 2025-06-16 | 24.49 | 24.49 | 24.43 | 24.43 | +1.201% | 11,183 | +18.993% |
| 2025-06-13 | 24.23 | 24.33 | 24.11 | 24.14 | -1.469% | 16,012 | +20.423% |
| 2025-06-12 | 24.30 | 24.50 | 24.30 | 24.50 | +0.621% | 16,474 | +18.653% |
| 2025-06-11 | 24.44 | 24.47 | 24.35 | 24.35 | -0.210% | 69,183 | +19.390% |
| 2025-06-10 | 24.37 | 24.42 | 24.34 | 24.40 | +0.288% | 8,805 | +19.139% |
| 2025-06-09 | 24.31 | 24.45 | 24.31 | 24.33 | +0.289% | 30,099 | +19.482% |
| 2025-06-06 | 24.26 | 24.30 | 24.22 | 24.26 | +1.041% | 27,149 | +19.827% |
| 2025-06-05 | 24.00 | 24.16 | 23.96 | 24.01 | +0.125% | 169,975 | +21.075% |
| 2025-06-04 | 23.98 | 24.04 | 23.95 | 23.98 | +0.083% | 15,790 | +21.226% |
| 2025-06-03 | 23.79 | 23.98 | 23.78 | 23.96 | +0.783% | 63,789 | +21.327% |
| 2025-06-02 | 23.68 | 23.77 | 23.57 | 23.77 | -0.278% | 25,942 | +22.277% |
| 2025-05-30 | 23.69 | 23.85 | 23.69 | 23.84 | +0.422% | 6,049 | +21.937% |
| 2025-05-29 | 23.87 | 23.87 | 23.60 | 23.74 | -0.126% | 103,489 | +22.452% |
| 2025-05-28 | 23.98 | 23.98 | 23.76 | 23.77 | -0.689% | 13,681 | +22.297% |
| 2025-05-27 | 23.76 | 23.96 | 23.76 | 23.93 | +1.848% | 39,061 | +21.454% |
| 2025-05-23 | 23.48 | 23.56 | 23.47 | 23.50 | -0.758% | 9,543 | +23.699% |
| 2025-05-22 | 23.66 | 23.79 | 23.62 | 23.68 | +0.042% | 29,468 | +22.762% |
| 2025-05-21 | 23.98 | 24.01 | 23.66 | 23.67 | -1.565% | 39,925 | +22.814% |
| 2025-05-20 | 24.06 | 24.11 | 23.96 | 24.05 | -0.388% | 29,096 | +20.892% |
| 2025-05-19 | 23.82 | 24.14 | 23.82 | 24.14 | +0.333% | 51,030 | +20.423% |
| 2025-05-16 | 23.81 | 24.06 | 23.76 | 24.06 | +0.923% | 47,752 | +20.823% |
| 2025-05-15 | 23.80 | 23.88 | 23.80 | 23.84 | -0.266% | 17,889 | +21.938% |
| 2025-05-14 | 23.92 | 23.96 | 23.86 | 23.90 | -0.361% | 17,981 | +21.614% |
| 2025-05-13 | 23.94 | 24.06 | 23.94 | 23.99 | +0.926% | 41,867 | +21.175% |
| 2025-05-12 | 23.67 | 23.82 | 23.64 | 23.77 | +2.945% | 86,908 | +22.297% |
| 2025-05-09 | 23.19 | 23.19 | 23.03 | 23.09 | -0.043% | 32,388 | +25.899% |
| 2025-05-08 | 23.09 | 23.30 | 23.09 | 23.10 | +0.654% | 44,653 | +25.844% |
| 2025-05-07 | 22.98 | 23.02 | 22.85 | 22.95 | +0.218% | 77,567 | +26.667% |
| 2025-05-06 | 22.90 | 23.01 | 22.87 | 22.90 | -0.651% | 56,700 | +26.943% |
| 2025-05-05 | 23.00 | 23.19 | 22.99 | 23.05 | -0.346% | 25,436 | +26.117% |
| 2025-05-02 | 23.12 | 23.20 | 23.09 | 23.13 | +1.536% | 41,978 | +25.681% |
| 2025-05-01 | 22.88 | 23.03 | 22.78 | 22.78 | -0.044% | 53,269 | +27.612% |
| 2025-04-30 | 22.39 | 22.79 | 22.34 | 22.79 | +0.176% | 30,120 | +27.556% |
| 2025-04-29 | 22.51 | 22.80 | 22.51 | 22.75 | +0.575% | 75,173 | +27.780% |
| 2025-04-28 | 22.68 | 22.70 | 22.44 | 22.62 | +0.222% | 32,519 | +28.515% |
| 2025-04-25 | 22.53 | 22.59 | 22.43 | 22.57 | +0.089% | 13,524 | +28.799% |
| 2025-04-24 | 22.18 | 22.59 | 22.18 | 22.55 | +1.257% | 68,402 | +28.914% |
| 2025-04-23 | 22.55 | 22.67 | 22.18 | 22.27 | +1.643% | 31,752 | +30.534% |
| 2025-04-22 | 21.62 | 21.96 | 21.62 | 21.91 | +2.575% | 40,414 | +32.679% |
| 2025-04-21 | 21.56 | 21.56 | 21.14 | 21.36 | -1.838% | 31,999 | +36.096% |
| 2025-04-17 | 21.79 | 21.92 | 21.76 | 21.76 | +0.138% | 32,134 | +33.594% |
| 2025-04-16 | 21.92 | 22.03 | 21.50 | 21.73 | -1.763% | 64,670 | +33.778% |
| 2025-04-15 | 22.26 | 22.28 | 22.09 | 22.12 | -0.090% | 102,132 | +31.420% |
| 2025-04-14 | 22.31 | 22.33 | 22.05 | 22.14 | 0.000% | 24,867 | +31.301% |