ITAN
Sparkline Intangible Value ETF
stockNYSEETF
Market OpenOct 5, 2026 1:29:10 PM EDT
43.96USD+0.102%(+0.05)5,417
43.94Bid44.00Ask0.06SpreadITAN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 43.94 | 43.96 | 43.93 | 43.96 | +0.114% | 5,417 | 0.000% |
| 2026-10-02 | 44.00 | 44.13 | 43.91 | 43.91 | +0.412% | 3,128 | +0.114% |
| 2026-10-01 | 43.77 | 43.90 | 43.52 | 43.73 | +0.348% | 3,346 | +0.526% |
| 2026-09-30 | 43.72 | 43.83 | 43.58 | 43.58 | +0.019% | 4,856 | +0.876% |
| 2026-09-29 | 43.70 | 43.70 | 43.32 | 43.57 | -0.097% | 9,220 | +0.895% |
| 2026-09-28 | 43.77 | 43.83 | 43.51 | 43.61 | -1.547% | 4,729 | +0.797% |
| 2026-09-25 | 44.30 | 44.52 | 44.30 | 44.30 | +0.199% | 7,273 | -0.763% |
| 2026-09-24 | 44.19 | 44.21 | 43.97 | 44.21 | -0.293% | 5,937 | -0.565% |
| 2026-09-23 | 44.46 | 44.46 | 44.25 | 44.34 | -0.457% | 8,553 | -0.857% |
| 2026-09-22 | 44.91 | 44.91 | 44.42 | 44.54 | -0.577% | 7,037 | -1.310% |
| 2026-09-21 | 44.66 | 44.88 | 44.53 | 44.80 | +1.411% | 10,714 | -1.880% |
| 2026-09-18 | 44.23 | 44.23 | 44.14 | 44.18 | -1.172% | 6,189 | -0.496% |
| 2026-09-17 | 44.77 | 44.83 | 44.70 | 44.70 | +0.965% | 1,991 | -1.661% |
| 2026-09-16 | 44.71 | 44.73 | 44.09 | 44.28 | -0.877% | 4,875 | -0.713% |
| 2026-09-15 | 44.74 | 44.84 | 44.63 | 44.67 | -0.351% | 2,282 | -1.583% |
| 2026-09-14 | 44.62 | 44.91 | 44.49 | 44.82 | +0.621% | 8,586 | -1.929% |
| 2026-09-11 | 44.37 | 44.56 | 44.32 | 44.55 | +1.620% | 8,737 | -1.320% |
| 2026-09-10 | 43.69 | 43.98 | 43.69 | 43.84 | -0.369% | 4,779 | +0.279% |
| 2026-09-09 | 44.24 | 44.24 | 44.00 | 44.00 | -0.923% | 8,844 | -0.091% |
| 2026-09-08 | 44.42 | 44.50 | 44.37 | 44.41 | -1.111% | 3,981 | -1.013% |
| 2026-09-04 | 44.96 | 44.99 | 44.87 | 44.91 | -0.600% | 1,671 | -2.113% |
| 2026-09-03 | 45.04 | 45.18 | 44.90 | 45.18 | +0.867% | 2,440 | -2.700% |
| 2026-09-02 | 44.69 | 44.84 | 44.67 | 44.79 | +1.109% | 4,761 | -1.856% |
| 2026-09-01 | 44.58 | 44.58 | 44.30 | 44.30 | -1.028% | 10,046 | -0.767% |
| 2026-08-31 | 44.83 | 44.83 | 44.76 | 44.76 | -0.563% | 3,379 | -1.787% |
| 2026-08-28 | 44.97 | 45.03 | 44.97 | 45.01 | +0.022% | 6,132 | -2.341% |
| 2026-08-27 | 45.05 | 45.05 | 44.98 | 45.00 | +0.522% | 1,510 | -2.319% |
| 2026-08-26 | 44.60 | 44.78 | 44.60 | 44.77 | +0.066% | 2,422 | -1.809% |
| 2026-08-25 | 44.64 | 44.74 | 44.59 | 44.74 | +0.073% | 2,658 | -1.745% |
| 2026-08-24 | 44.59 | 44.75 | 44.59 | 44.71 | -0.072% | 3,715 | -1.673% |
| 2026-08-21 | 44.56 | 44.81 | 44.55 | 44.74 | +0.747% | 5,837 | -1.743% |
| 2026-08-20 | 44.58 | 44.70 | 44.41 | 44.41 | -1.103% | 3,214 | -1.009% |
| 2026-08-19 | 44.66 | 45.04 | 44.66 | 44.90 | +1.402% | 5,426 | -2.102% |
| 2026-08-18 | 44.47 | 44.53 | 44.28 | 44.28 | -0.218% | 8,391 | -0.729% |
| 2026-08-17 | 44.72 | 44.72 | 44.38 | 44.38 | -1.410% | 11,565 | -0.945% |
| 2026-08-14 | 45.03 | 45.04 | 44.94 | 45.01 | -0.136% | 3,783 | -2.342% |
| 2026-08-13 | 44.96 | 45.08 | 44.66 | 45.08 | +1.188% | 16,666 | -2.475% |
| 2026-08-12 | 44.37 | 44.61 | 44.31 | 44.55 | +0.103% | 9,039 | -1.316% |
| 2026-08-11 | 44.62 | 44.75 | 44.50 | 44.50 | -0.309% | 6,237 | -1.215% |
| 2026-08-10 | 44.54 | 44.73 | 44.50 | 44.64 | +0.356% | 6,217 | -1.520% |
| 2026-08-07 | 44.37 | 44.48 | 44.30 | 44.48 | +1.443% | 4,300 | -1.169% |
| 2026-08-06 | 43.97 | 44.00 | 43.81 | 43.85 | -0.550% | 5,005 | +0.257% |
| 2026-08-05 | 44.23 | 44.23 | 44.08 | 44.09 | -0.721% | 3,079 | -0.295% |
| 2026-08-04 | 43.50 | 44.41 | 43.50 | 44.41 | +2.289% | 14,121 | -1.013% |
| 2026-08-03 | 43.27 | 43.42 | 43.23 | 43.42 | +1.452% | 2,666 | +1.253% |
| 2026-07-31 | 42.77 | 42.84 | 42.46 | 42.79 | +1.017% | 3,502 | +2.723% |
| 2026-07-30 | 42.17 | 42.36 | 42.10 | 42.36 | +0.125% | 2,301 | +3.767% |
| 2026-07-29 | 42.61 | 42.76 | 42.31 | 42.31 | -1.051% | 9,587 | +3.897% |
| 2026-07-28 | 42.40 | 42.76 | 42.35 | 42.76 | +1.593% | 14,051 | +2.805% |
| 2026-07-27 | 42.09 | 42.12 | 41.91 | 42.09 | +1.534% | 58,030 | +4.443% |
| 2026-07-24 | 41.25 | 41.67 | 41.25 | 41.45 | +0.748% | 5,528 | +6.045% |
| 2026-07-23 | 41.16 | 41.38 | 41.03 | 41.15 | -1.446% | 4,862 | +6.838% |
| 2026-07-22 | 41.92 | 41.94 | 41.70 | 41.75 | -0.326% | 8,110 | +5.293% |
| 2026-07-21 | 41.81 | 41.89 | 41.81 | 41.89 | +0.568% | 9,968 | +4.950% |
| 2026-07-20 | 41.71 | 41.97 | 41.65 | 41.65 | -0.278% | 259,384 | +5.546% |
| 2026-07-17 | 41.87 | 41.95 | 41.73 | 41.77 | -0.533% | 1,413 | +5.253% |
| 2026-07-16 | 42.09 | 42.09 | 41.89 | 41.99 | +0.193% | 8,667 | +4.692% |
| 2026-07-15 | 41.80 | 41.92 | 41.80 | 41.91 | +0.172% | 7,382 | +4.893% |
| 2026-07-14 | 41.79 | 41.92 | 41.79 | 41.84 | -0.736% | 846 | +5.074% |
| 2026-07-13 | 42.26 | 42.27 | 42.15 | 42.15 | -0.205% | 2,622 | +4.301% |
| 2026-07-10 | 42.35 | 42.35 | 42.22 | 42.23 | +0.188% | 54,769 | +4.088% |
| 2026-07-09 | 42.15 | 42.15 | 42.09 | 42.15 | +0.962% | 1,367 | +4.284% |
| 2026-07-08 | 41.85 | 41.85 | 41.62 | 41.75 | -0.832% | 1,116 | +5.287% |
| 2026-07-07 | 42.26 | 42.26 | 42.08 | 42.10 | -0.258% | 701 | +4.411% |
| 2026-07-06 | 42.14 | 42.32 | 42.12 | 42.21 | +0.460% | 2,736 | +4.141% |
| 2026-07-02 | 41.98 | 42.02 | 41.80 | 42.02 | +0.106% | 1,899 | +4.620% |
| 2026-07-01 | 41.84 | 42.24 | 41.84 | 41.97 | +0.345% | 14,986 | +4.731% |
| 2026-06-30 | 41.82 | 41.86 | 41.80 | 41.83 | -0.196% | 5,144 | +5.092% |
| 2026-06-29 | 41.78 | 41.95 | 41.75 | 41.91 | +0.551% | 12,082 | +4.886% |
| 2026-06-26 | 41.51 | 41.78 | 41.51 | 41.68 | +0.531% | 1,907 | +5.464% |
| 2026-06-25 | 41.78 | 41.85 | 41.46 | 41.46 | -0.014% | 18,627 | +6.024% |
| 2026-06-24 | 41.44 | 41.72 | 41.44 | 41.47 | +0.413% | 11,727 | +6.009% |
| 2026-06-23 | 41.26 | 41.45 | 41.21 | 41.30 | -0.067% | 3,804 | +6.447% |
| 2026-06-22 | 41.37 | 41.65 | 41.33 | 41.33 | -0.479% | 6,369 | +6.376% |
| 2026-06-18 | 41.79 | 41.79 | 41.42 | 41.52 | +0.229% | 2,046 | +5.866% |
| 2026-06-17 | 42.20 | 42.22 | 41.43 | 41.43 | -1.911% | 3,577 | +6.109% |
| 2026-06-16 | 42.52 | 42.69 | 42.24 | 42.24 | -0.714% | 5,990 | +4.081% |
| 2026-06-15 | 42.80 | 42.80 | 42.52 | 42.54 | +0.941% | 17,600 | +3.338% |
| 2026-06-12 | 41.93 | 42.22 | 41.92 | 42.14 | +0.773% | 5,141 | +4.310% |
| 2026-06-11 | 41.37 | 41.82 | 41.14 | 41.82 | +1.938% | 2,066 | +5.117% |
| 2026-06-10 | 41.61 | 41.65 | 41.03 | 41.03 | -1.614% | 4,534 | +7.154% |
| 2026-06-09 | 41.98 | 41.98 | 40.96 | 41.70 | -0.061% | 2,759 | +5.424% |
| 2026-06-08 | 41.88 | 41.88 | 41.67 | 41.72 | +0.031% | 4,480 | +5.360% |
| 2026-06-05 | 42.22 | 42.22 | 41.69 | 41.71 | -2.184% | 6,442 | +5.392% |
| 2026-06-04 | 42.77 | 42.80 | 42.62 | 42.64 | +0.728% | 7,259 | +3.090% |
| 2026-06-03 | 42.52 | 42.52 | 42.28 | 42.33 | -1.147% | 12,097 | +3.841% |
| 2026-06-02 | 42.92 | 42.94 | 42.76 | 42.83 | -0.418% | 67,537 | +2.650% |
| 2026-06-01 | 42.67 | 43.07 | 42.60 | 43.00 | +0.757% | 9,503 | +2.221% |
| 2026-05-29 | 42.68 | 42.76 | 42.60 | 42.68 | +1.333% | 7,915 | +2.994% |
| 2026-05-28 | 41.86 | 42.19 | 41.76 | 42.12 | +0.863% | 6,459 | +4.367% |
| 2026-05-27 | 41.97 | 41.97 | 41.73 | 41.76 | +0.388% | 4,299 | +5.268% |
| 2026-05-26 | 41.56 | 41.60 | 41.50 | 41.60 | +0.583% | 5,465 | +5.677% |
| 2026-05-22 | 40.93 | 41.36 | 40.93 | 41.36 | +1.661% | 1,712 | +6.293% |
| 2026-05-21 | 40.28 | 40.72 | 40.24 | 40.68 | +0.786% | 6,250 | +8.058% |
| 2026-05-20 | 39.97 | 40.38 | 39.97 | 40.36 | +1.356% | 4,709 | +8.907% |
| 2026-05-19 | 39.88 | 39.91 | 39.82 | 39.82 | -0.601% | 6,125 | +10.384% |
| 2026-05-18 | 39.94 | 40.12 | 39.88 | 40.07 | +0.762% | 3,719 | +9.721% |
| 2026-05-15 | 39.74 | 39.84 | 39.74 | 39.76 | -0.989% | 5,877 | +10.557% |
| 2026-05-14 | 40.19 | 40.40 | 40.16 | 40.16 | +0.184% | 5,084 | +9.464% |
| 2026-05-13 | 39.96 | 40.16 | 39.92 | 40.09 | +0.085% | 2,945 | +9.666% |
| 2026-05-12 | 40.12 | 40.12 | 39.80 | 40.05 | -0.568% | 4,689 | +9.759% |
| 2026-05-11 | 40.60 | 40.60 | 40.28 | 40.28 | -0.822% | 3,744 | +9.136% |
| 2026-05-08 | 40.15 | 40.68 | 40.15 | 40.61 | +1.163% | 6,688 | +8.238% |
| 2026-05-07 | 40.42 | 40.42 | 40.12 | 40.15 | -0.559% | 1,772 | +9.497% |
| 2026-05-06 | 40.19 | 40.37 | 40.19 | 40.37 | +1.364% | 2,955 | +8.884% |
| 2026-05-05 | 39.73 | 39.83 | 39.72 | 39.83 | +1.078% | 4,486 | +10.370% |
| 2026-05-04 | 39.62 | 39.67 | 39.33 | 39.40 | -0.394% | 6,219 | +11.560% |
| 2026-05-01 | 39.45 | 39.65 | 39.45 | 39.56 | +0.599% | 72,283 | +11.120% |
| 2026-04-30 | 38.63 | 39.33 | 38.63 | 39.33 | +2.042% | 2,872 | +11.786% |
| 2026-04-29 | 38.42 | 38.54 | 38.39 | 38.54 | +0.847% | 4,788 | +14.069% |
| 2026-04-28 | 38.21 | 38.26 | 38.15 | 38.21 | -0.429% | 5,320 | +15.034% |
| 2026-04-27 | 38.61 | 38.62 | 38.38 | 38.38 | -0.075% | 2,365 | +14.541% |
| 2026-04-24 | 38.27 | 38.41 | 38.24 | 38.41 | +0.602% | 3,014 | +14.455% |
| 2026-04-23 | 38.32 | 38.35 | 38.18 | 38.18 | -0.980% | 4,913 | +15.144% |
| 2026-04-22 | 38.72 | 38.72 | 38.48 | 38.56 | -0.172% | 4,594 | +14.015% |
| 2026-04-21 | 38.86 | 38.88 | 38.62 | 38.62 | -0.502% | 4,473 | +13.819% |
| 2026-04-20 | 38.71 | 38.86 | 38.71 | 38.82 | +0.200% | 2,288 | +13.248% |
| 2026-04-17 | 38.79 | 38.91 | 38.70 | 38.74 | +1.468% | 11,115 | +13.474% |
| 2026-04-16 | 37.98 | 38.18 | 37.98 | 38.18 | +0.888% | 14,283 | +15.140% |
| 2026-04-15 | 37.66 | 37.94 | 37.63 | 37.84 | +0.453% | 6,387 | +16.163% |
| 2026-04-14 | 37.44 | 37.68 | 37.44 | 37.67 | +0.751% | 10,691 | +16.688% |
| 2026-04-13 | 36.80 | 37.39 | 36.80 | 37.39 | +1.299% | 3,105 | +17.565% |
| 2026-04-10 | 37.08 | 37.16 | 36.81 | 36.91 | -1.065% | 4,471 | +19.092% |
| 2026-04-09 | 36.94 | 37.36 | 36.94 | 37.31 | +0.122% | 6,034 | +17.824% |
| 2026-04-08 | 37.47 | 37.47 | 37.26 | 37.26 | +1.955% | 2,798 | +17.968% |
| 2026-04-07 | 36.24 | 36.55 | 36.19 | 36.55 | +0.128% | 14,803 | +20.274% |
| 2026-04-06 | 36.51 | 36.51 | 36.50 | 36.50 | +0.296% | 1,448 | +20.428% |
| 2026-04-02 | 36.26 | 36.40 | 36.26 | 36.40 | +0.307% | 2,038 | +20.785% |
| 2026-04-01 | 36.26 | 36.45 | 36.26 | 36.28 | +1.189% | 3,694 | +21.155% |
| 2026-03-31 | 35.72 | 35.86 | 35.72 | 35.86 | +2.498% | 1,986 | +22.596% |
| 2026-03-30 | 35.28 | 35.33 | 34.97 | 34.98 | -0.810% | 1,522 | +25.659% |
| 2026-03-27 | 35.56 | 35.60 | 35.27 | 35.27 | -2.057% | 4,798 | +24.641% |
| 2026-03-26 | 36.43 | 36.43 | 35.95 | 36.01 | -0.926% | 4,126 | +22.077% |
| 2026-03-25 | 36.33 | 36.35 | 36.33 | 36.35 | +0.683% | 310 | +20.947% |
| 2026-03-24 | 35.91 | 36.13 | 35.91 | 36.10 | -0.304% | 6,031 | +21.773% |
| 2026-03-23 | 36.47 | 36.55 | 36.10 | 36.21 | +1.315% | 5,307 | +21.403% |
| 2026-03-20 | 36.05 | 36.11 | 35.72 | 35.74 | -1.651% | 5,676 | +22.999% |
| 2026-03-19 | 35.99 | 36.43 | 35.99 | 36.34 | +0.380% | 4,293 | +20.969% |
| 2026-03-18 | 36.45 | 36.50 | 36.20 | 36.20 | -1.328% | 1,749 | +21.428% |
| 2026-03-17 | 36.70 | 36.76 | 36.63 | 36.69 | +0.824% | 5,989 | +19.815% |
| 2026-03-16 | 36.30 | 36.41 | 36.30 | 36.39 | +0.859% | 3,673 | +20.802% |
| 2026-03-13 | 36.14 | 36.14 | 36.02 | 36.08 | +0.145% | 2,954 | +21.840% |
| 2026-03-12 | 36.37 | 36.46 | 36.03 | 36.03 | -1.698% | 2,372 | +22.017% |
| 2026-03-11 | 36.86 | 36.86 | 36.46 | 36.65 | -0.299% | 5,731 | +19.945% |
| 2026-03-10 | 36.67 | 37.13 | 36.67 | 36.76 | -0.809% | 5,647 | +19.587% |
| 2026-03-09 | 36.23 | 37.06 | 36.22 | 37.06 | +0.259% | 3,131 | +18.618% |
| 2026-03-06 | 36.73 | 37.00 | 36.73 | 36.96 | -1.138% | 9,513 | +18.925% |
| 2026-03-05 | 37.49 | 37.63 | 37.12 | 37.39 | -0.593% | 2,296 | +17.572% |
| 2026-03-04 | 37.55 | 37.67 | 37.55 | 37.61 | +0.948% | 7,366 | +16.875% |
| 2026-03-03 | 36.75 | 37.38 | 36.58 | 37.26 | -1.063% | 3,963 | +17.983% |
| 2026-03-02 | 37.44 | 37.66 | 37.30 | 37.66 | +0.035% | 5,545 | +16.729% |
| 2026-02-27 | 37.22 | 37.69 | 37.19 | 37.65 | +0.193% | 9,159 | +16.770% |
| 2026-02-26 | 37.52 | 37.59 | 37.52 | 37.57 | +0.357% | 1,241 | +16.996% |
| 2026-02-25 | 37.39 | 37.44 | 37.38 | 37.44 | +0.081% | 5,415 | +17.414% |
| 2026-02-24 | 37.06 | 37.49 | 37.06 | 37.41 | +1.272% | 12,146 | +17.509% |
| 2026-02-23 | 37.56 | 37.56 | 36.90 | 36.94 | -2.198% | 12,808 | +19.004% |
| 2026-02-20 | 37.39 | 37.77 | 37.39 | 37.77 | +0.532% | 8,472 | +16.389% |
| 2026-02-19 | 37.54 | 37.57 | 37.43 | 37.57 | -0.661% | 4,413 | +17.008% |
| 2026-02-18 | 37.76 | 37.83 | 37.76 | 37.82 | +1.028% | 3,348 | +16.235% |
| 2026-02-17 | 37.51 | 37.62 | 37.20 | 37.44 | -0.491% | 16,491 | +17.430% |
| 2026-02-13 | 37.23 | 37.71 | 37.16 | 37.62 | +0.885% | 4,089 | +16.853% |
| 2026-02-12 | 37.95 | 38.16 | 37.14 | 37.29 | -1.843% | 21,358 | +17.887% |
| 2026-02-11 | 38.38 | 38.38 | 37.85 | 37.99 | -0.659% | 10,564 | +15.715% |
| 2026-02-10 | 38.38 | 38.50 | 38.24 | 38.24 | -0.230% | 7,381 | +14.952% |
| 2026-02-09 | 38.11 | 38.37 | 38.09 | 38.33 | +0.145% | 6,323 | +14.688% |
| 2026-02-06 | 37.93 | 38.27 | 37.79 | 38.27 | +1.906% | 18,119 | +14.854% |
| 2026-02-05 | 37.92 | 37.95 | 37.52 | 37.56 | -1.434% | 19,527 | +17.043% |
| 2026-02-04 | 38.07 | 38.30 | 37.85 | 38.11 | +0.188% | 22,675 | +15.364% |
| 2026-02-03 | 38.31 | 38.31 | 37.79 | 38.03 | -1.023% | 6,739 | +15.581% |
| 2026-02-02 | 37.81 | 38.49 | 37.81 | 38.43 | +1.191% | 2,765 | +14.398% |
| 2026-01-30 | 38.17 | 38.17 | 37.85 | 37.97 | -0.616% | 5,841 | +15.761% |
| 2026-01-29 | 38.26 | 38.31 | 37.80 | 38.21 | +0.141% | 21,483 | +15.048% |
| 2026-01-28 | 38.29 | 38.29 | 38.16 | 38.16 | +0.064% | 11,953 | +15.211% |
| 2026-01-27 | 38.17 | 38.21 | 38.08 | 38.13 | -0.106% | 4,893 | +15.284% |
| 2026-01-26 | 38.15 | 38.20 | 38.12 | 38.17 | +0.217% | 12,669 | +15.161% |
| 2026-01-23 | 38.20 | 38.25 | 38.05 | 38.09 | -0.627% | 29,139 | +15.411% |
| 2026-01-22 | 38.41 | 38.51 | 38.32 | 38.33 | +0.577% | 16,980 | +14.688% |
| 2026-01-21 | 37.99 | 38.11 | 37.79 | 38.11 | +1.851% | 3,923 | +15.350% |
| 2026-01-20 | 37.73 | 37.84 | 37.42 | 37.42 | -1.928% | 6,542 | +17.486% |
| 2026-01-16 | 38.36 | 38.36 | 38.15 | 38.15 | -0.740% | 1,318 | +15.220% |
| 2026-01-15 | 38.53 | 38.58 | 38.40 | 38.44 | +0.210% | 1,859 | +14.367% |
| 2026-01-14 | 38.15 | 38.37 | 38.15 | 38.36 | +0.122% | 35,183 | +14.608% |
| 2026-01-13 | 38.64 | 38.65 | 38.31 | 38.31 | -0.648% | 7,318 | +14.748% |
| 2026-01-12 | 38.39 | 38.60 | 38.32 | 38.56 | +0.038% | 25,369 | +14.004% |
| 2026-01-09 | 38.41 | 38.60 | 38.41 | 38.55 | +0.706% | 7,749 | +14.048% |
| 2026-01-08 | 38.19 | 38.44 | 38.19 | 38.27 | +0.390% | 18,656 | +14.853% |
| 2026-01-07 | 38.26 | 38.38 | 38.13 | 38.13 | -0.842% | 5,378 | +15.301% |
| 2026-01-06 | 38.06 | 38.45 | 38.00 | 38.45 | +2.003% | 11,641 | +14.330% |
| 2026-01-05 | 37.38 | 37.78 | 37.38 | 37.69 | +1.246% | 3,991 | +16.621% |
| 2026-01-02 | 37.02 | 37.34 | 37.02 | 37.23 | +0.526% | 2,796 | +18.074% |
| 2025-12-31 | 37.17 | 37.17 | 37.04 | 37.04 | -0.773% | 1,654 | +18.695% |
| 2025-12-30 | 37.41 | 37.41 | 37.32 | 37.32 | +0.077% | 11,372 | +17.777% |
| 2025-12-29 | 37.44 | 37.44 | 37.30 | 37.30 | -0.583% | 4,041 | +17.867% |
| 2025-12-26 | 37.40 | 37.52 | 37.38 | 37.52 | +0.040% | 5,115 | +17.180% |
| 2025-12-24 | 37.26 | 37.50 | 37.26 | 37.50 | +0.559% | 6,441 | +17.227% |
| 2025-12-23 | 37.20 | 37.32 | 37.20 | 37.29 | -0.327% | 6,034 | +17.882% |
| 2025-12-22 | 37.32 | 37.44 | 37.32 | 37.41 | +0.748% | 2,366 | +17.497% |
| 2025-12-19 | 37.22 | 37.23 | 37.14 | 37.14 | +0.858% | 9,137 | +18.375% |
| 2025-12-18 | 36.87 | 36.91 | 36.77 | 36.82 | +0.504% | 5,812 | +19.391% |
| 2025-12-17 | 37.04 | 37.09 | 36.64 | 36.64 | -0.811% | 18,967 | +19.992% |
| 2025-12-16 | 36.91 | 36.99 | 36.85 | 36.94 | -0.471% | 7,096 | +19.020% |
| 2025-12-15 | 37.20 | 37.20 | 37.07 | 37.11 | -0.135% | 9,007 | +18.459% |
| 2025-12-12 | 37.51 | 37.51 | 37.15 | 37.16 | -0.721% | 4,554 | +18.299% |
| 2025-12-11 | 37.52 | 37.54 | 37.43 | 37.43 | +0.291% | 7,840 | +17.446% |
| 2025-12-10 | 36.95 | 37.41 | 36.92 | 37.32 | +1.609% | 6,087 | +17.788% |
| 2025-12-09 | 36.80 | 36.81 | 36.73 | 36.73 | +0.067% | 4,417 | +19.683% |
| 2025-12-08 | 36.77 | 36.89 | 36.71 | 36.71 | +0.070% | 3,368 | +19.763% |
| 2025-12-05 | 36.85 | 36.85 | 36.68 | 36.68 | +0.263% | 2,035 | +19.847% |
| 2025-12-04 | 36.57 | 36.66 | 36.53 | 36.58 | +0.038% | 8,970 | +20.162% |
| 2025-12-03 | 36.48 | 36.60 | 36.47 | 36.57 | +0.553% | 9,244 | +20.208% |
| 2025-12-02 | 36.33 | 36.44 | 36.12 | 36.37 | +0.585% | 4,747 | +20.873% |
| 2025-12-01 | 36.20 | 36.42 | 36.16 | 36.16 | -0.605% | 4,005 | +21.580% |
| 2025-11-28 | 36.37 | 36.38 | 36.37 | 36.38 | +0.667% | 351 | +20.845% |
| 2025-11-26 | 36.22 | 36.24 | 36.14 | 36.14 | +0.391% | 2,439 | +21.652% |
| 2025-11-25 | 35.54 | 36.01 | 35.54 | 36.00 | +1.679% | 9,147 | +22.127% |
| 2025-11-24 | 35.41 | 35.50 | 35.39 | 35.40 | +1.206% | 1,899 | +24.178% |
| 2025-11-21 | 34.50 | 35.11 | 34.50 | 34.98 | +2.188% | 4,945 | +25.675% |
| 2025-11-20 | 35.30 | 35.40 | 34.22 | 34.23 | -1.780% | 17,752 | +28.425% |
| 2025-11-19 | 35.03 | 35.03 | 34.72 | 34.85 | -0.199% | 2,101 | +26.139% |
| 2025-11-18 | 34.79 | 35.05 | 34.71 | 34.92 | -0.139% | 5,258 | +25.888% |
| 2025-11-17 | 35.47 | 35.50 | 34.97 | 34.97 | -1.437% | 11,617 | +25.713% |
| 2025-11-14 | 35.18 | 35.70 | 35.18 | 35.48 | -0.486% | 10,734 | +23.906% |
| 2025-11-13 | 36.15 | 36.15 | 35.65 | 35.65 | -1.800% | 1,506 | +23.305% |
| 2025-11-12 | 36.48 | 36.48 | 36.31 | 36.31 | +0.293% | 2,458 | +21.085% |
| 2025-11-11 | 36.03 | 36.24 | 35.98 | 36.20 | +0.525% | 6,757 | +21.440% |
| 2025-11-10 | 35.92 | 36.01 | 35.68 | 36.01 | +1.117% | 4,773 | +22.077% |
| 2025-11-07 | 35.31 | 35.61 | 35.14 | 35.61 | +0.457% | 4,802 | +23.441% |
| 2025-11-06 | 35.79 | 35.94 | 35.42 | 35.45 | -0.922% | 10,845 | +24.005% |
| 2025-11-05 | 35.55 | 35.91 | 35.49 | 35.78 | +1.293% | 20,662 | +22.862% |
| 2025-11-04 | 35.55 | 35.67 | 35.32 | 35.32 | -1.527% | 8,489 | +24.450% |
| 2025-11-03 | 36.02 | 36.02 | 35.72 | 35.87 | -0.220% | 13,081 | +22.550% |
| 2025-10-31 | 35.67 | 35.97 | 35.65 | 35.95 | +1.432% | 15,680 | +22.281% |
| 2025-10-30 | 35.87 | 35.87 | 35.44 | 35.44 | -0.520% | 2,439 | +24.032% |
| 2025-10-29 | 35.87 | 35.92 | 35.55 | 35.63 | -0.807% | 3,881 | +23.387% |
| 2025-10-28 | 35.96 | 36.08 | 35.89 | 35.92 | -0.395% | 17,924 | +22.391% |
| 2025-10-27 | 36.03 | 36.06 | 35.96 | 36.06 | +0.870% | 5,311 | +21.908% |
| 2025-10-24 | 35.77 | 35.83 | 35.75 | 35.75 | +0.905% | 12,737 | +22.968% |
| 2025-10-23 | 35.22 | 35.43 | 35.22 | 35.43 | +0.712% | 11,657 | +24.081% |
| 2025-10-22 | 35.26 | 35.26 | 35.15 | 35.18 | -0.810% | 1,552 | +24.964% |
| 2025-10-21 | 35.36 | 35.51 | 35.36 | 35.47 | +1.125% | 5,645 | +23.952% |
| 2025-10-20 | 34.91 | 35.10 | 34.91 | 35.07 | +1.316% | 2,039 | +25.346% |
| 2025-10-17 | 34.54 | 34.62 | 34.47 | 34.62 | +0.478% | 1,502 | +26.995% |
| 2025-10-16 | 34.86 | 34.86 | 34.37 | 34.45 | -0.772% | 7,113 | +27.603% |
| 2025-10-15 | 35.00 | 35.00 | 34.50 | 34.72 | +0.343% | 3,798 | +26.618% |
| 2025-10-14 | 34.08 | 34.78 | 34.03 | 34.60 | +0.706% | 4,780 | +27.052% |
| 2025-10-13 | 34.28 | 34.42 | 34.28 | 34.36 | +1.418% | 2,838 | +27.949% |
| 2025-10-10 | 35.08 | 35.08 | 33.88 | 33.88 | -3.056% | 1,413 | +29.764% |
| 2025-10-09 | 35.28 | 35.28 | 34.87 | 34.95 | -0.796% | 5,209 | +25.798% |
| 2025-10-08 | 34.96 | 35.23 | 34.96 | 35.23 | +0.677% | 2,616 | +24.796% |
| 2025-10-07 | 35.27 | 35.27 | 34.89 | 34.99 | -0.713% | 2,066 | +25.641% |
| 2025-10-06 | 35.16 | 35.31 | 35.14 | 35.24 | +0.139% | 6,056 | +24.745% |
| 2025-10-03 | 35.20 | 35.32 | 35.17 | 35.19 | +0.418% | 3,816 | +24.919% |
| 2025-10-02 | 34.89 | 35.04 | 34.87 | 35.04 | +0.218% | 570 | +25.442% |
| 2025-10-01 | 34.66 | 34.98 | 34.66 | 34.97 | +0.729% | 8,339 | +25.715% |
| 2025-09-30 | 34.69 | 34.73 | 34.48 | 34.72 | +0.045% | 9,153 | +26.631% |
| 2025-09-29 | 34.72 | 34.72 | 34.58 | 34.70 | +0.073% | 12,087 | +26.688% |
| 2025-09-26 | 34.63 | 34.69 | 34.50 | 34.67 | +0.943% | 10,637 | +26.781% |
| 2025-09-25 | 34.49 | 34.49 | 34.34 | 34.35 | -0.902% | 12,401 | +27.976% |
| 2025-09-24 | 34.76 | 34.81 | 34.62 | 34.66 | -0.205% | 29,655 | +26.822% |
| 2025-09-23 | 34.97 | 34.98 | 34.73 | 34.73 | -0.504% | 18,350 | +26.562% |
| 2025-09-22 | 34.80 | 34.91 | 34.78 | 34.91 | +0.029% | 3,595 | +25.924% |
| 2025-09-19 | 34.86 | 34.91 | 34.73 | 34.90 | -0.114% | 30,999 | +25.960% |
| 2025-09-18 | 34.86 | 35.02 | 34.81 | 34.94 | +1.260% | 42,025 | +25.816% |
| 2025-09-17 | 34.43 | 34.73 | 34.43 | 34.51 | +0.296% | 609 | +27.400% |
| 2025-09-16 | 34.32 | 34.40 | 34.32 | 34.40 | -0.065% | 7,284 | +27.778% |
| 2025-09-15 | 34.41 | 34.43 | 34.41 | 34.43 | +0.269% | 4,840 | +27.694% |
| 2025-09-12 | 34.39 | 34.44 | 34.33 | 34.33 | -1.141% | 4,030 | +28.037% |
| 2025-09-11 | 34.45 | 34.73 | 34.45 | 34.73 | +1.989% | 7,283 | +26.576% |
| 2025-09-10 | 34.05 | 34.07 | 34.01 | 34.05 | -0.497% | 3,718 | +29.094% |
| 2025-09-09 | 34.11 | 34.22 | 34.11 | 34.22 | -0.166% | 7,601 | +28.452% |
| 2025-09-08 | 33.97 | 34.28 | 33.97 | 34.28 | +0.351% | 10,769 | +28.238% |
| 2025-09-05 | 34.08 | 34.16 | 34.07 | 34.16 | +0.534% | 22,879 | +28.688% |
| 2025-09-04 | 33.84 | 33.98 | 33.81 | 33.98 | +0.788% | 15,936 | +29.376% |
| 2025-09-03 | 33.68 | 33.71 | 33.58 | 33.71 | +0.289% | 8,383 | +30.395% |
| 2025-09-02 | 33.36 | 33.62 | 33.33 | 33.62 | -0.516% | 16,057 | +30.772% |
| 2025-08-29 | 33.90 | 33.90 | 33.77 | 33.79 | -0.266% | 207,006 | +30.098% |
| 2025-08-28 | 33.88 | 33.88 | 33.88 | 33.88 | +0.052% | 401 | +29.752% |
| 2025-08-27 | 33.76 | 33.86 | 33.76 | 33.86 | +0.478% | 582 | +29.820% |
| 2025-08-26 | 33.68 | 33.72 | 33.66 | 33.70 | +0.067% | 807 | +30.440% |
| 2025-08-25 | 33.77 | 33.78 | 33.68 | 33.68 | -0.423% | 1,950 | +30.527% |
| 2025-08-22 | 33.88 | 33.89 | 33.81 | 33.82 | +2.091% | 4,740 | +29.975% |
| 2025-08-21 | 33.17 | 33.17 | 33.07 | 33.13 | -0.283% | 12,733 | +32.692% |
| 2025-08-20 | 33.24 | 33.24 | 33.04 | 33.22 | -0.372% | 1,509 | +32.316% |
| 2025-08-19 | 33.55 | 33.57 | 33.35 | 33.35 | -0.217% | 2,504 | +31.824% |
| 2025-08-18 | 33.42 | 33.42 | 33.41 | 33.42 | +0.305% | 1,332 | +31.538% |
| 2025-08-15 | 33.35 | 33.38 | 33.32 | 33.32 | +0.060% | 2,260 | +31.940% |
| 2025-08-14 | 33.28 | 33.30 | 33.28 | 33.30 | -0.237% | 187 | +32.018% |
| 2025-08-13 | 33.19 | 33.38 | 33.17 | 33.38 | +1.682% | 3,902 | +31.705% |
| 2025-08-12 | 32.67 | 32.83 | 32.67 | 32.83 | +1.812% | 6,947 | +33.920% |
| 2025-08-11 | 32.51 | 32.65 | 32.24 | 32.24 | -0.489% | 4,672 | +36.347% |
| 2025-08-08 | 32.48 | 32.49 | 32.40 | 32.40 | +0.216% | 1,002 | +35.680% |
| 2025-08-07 | 32.26 | 32.33 | 32.26 | 32.33 | +0.373% | 708 | +35.973% |
| 2025-08-06 | 32.24 | 32.24 | 32.20 | 32.21 | -0.082% | 1,491 | +36.479% |
| 2025-08-05 | 32.28 | 32.28 | 32.24 | 32.24 | +0.124% | 603 | +36.367% |
| 2025-08-04 | 32.12 | 32.20 | 32.12 | 32.20 | +1.115% | 2,091 | +36.536% |
| 2025-08-01 | 32.01 | 32.01 | 31.75 | 31.84 | -1.781% | 7,616 | +38.058% |
| 2025-07-31 | 32.42 | 32.42 | 32.42 | 32.42 | -1.003% | 51 | +35.599% |
| 2025-07-30 | 33.00 | 33.00 | 32.75 | 32.75 | -0.469% | 1,488 | +34.240% |
| 2025-07-29 | 33.01 | 33.01 | 32.90 | 32.90 | -0.673% | 3,158 | +33.610% |
| 2025-07-28 | 33.20 | 33.20 | 33.12 | 33.12 | -0.418% | 3,155 | +32.711% |
| 2025-07-25 | 33.16 | 33.26 | 33.16 | 33.26 | -0.020% | 1,751 | +32.157% |
| 2025-07-24 | 33.25 | 33.27 | 33.25 | 33.27 | -0.641% | 627 | +32.131% |
| 2025-07-23 | 33.34 | 33.49 | 33.31 | 33.48 | +1.299% | 13,967 | +31.284% |
| 2025-07-22 | 32.92 | 33.08 | 32.91 | 33.06 | +0.918% | 2,526 | +32.989% |
| 2025-07-21 | 32.94 | 32.94 | 32.75 | 32.75 | +0.154% | 14,904 | +34.210% |
| 2025-07-18 | 32.66 | 32.70 | 32.59 | 32.70 | -0.018% | 1,103 | +34.417% |
| 2025-07-17 | 32.62 | 32.71 | 32.62 | 32.71 | +0.834% | 401 | +34.393% |
| 2025-07-16 | 32.38 | 32.44 | 32.34 | 32.44 | +0.202% | 930 | +35.514% |
| 2025-07-15 | 32.69 | 32.69 | 32.37 | 32.37 | -1.042% | 808 | +35.787% |
| 2025-07-14 | 32.73 | 32.77 | 32.72 | 32.72 | +0.305% | 1,184 | +34.373% |
| 2025-07-11 | 32.71 | 32.71 | 32.60 | 32.62 | -0.962% | 752 | +34.783% |
| 2025-07-10 | 32.82 | 32.98 | 32.82 | 32.93 | +0.327% | 980 | +33.486% |
| 2025-07-09 | 32.72 | 32.82 | 32.72 | 32.82 | +0.251% | 2,103 | +33.923% |
| 2025-07-08 | 32.70 | 32.79 | 32.70 | 32.74 | +0.469% | 2,826 | +34.259% |
| 2025-07-07 | 32.88 | 32.88 | 32.57 | 32.59 | -1.072% | 3,103 | +34.888% |
| 2025-07-03 | 33.00 | 33.00 | 32.94 | 32.94 | +0.762% | 1,560 | +33.442% |
| 2025-07-02 | 32.61 | 32.69 | 32.60 | 32.69 | +0.145% | 1,357 | +34.459% |
| 2025-07-01 | 32.63 | 32.65 | 32.63 | 32.65 | +1.063% | 400 | +34.654% |
| 2025-06-30 | 32.31 | 32.31 | 32.27 | 32.30 | +0.625% | 1,777 | +36.086% |
| 2025-06-27 | 32.00 | 32.10 | 31.91 | 32.10 | +0.399% | 5,837 | +36.937% |
| 2025-06-26 | 31.94 | 31.97 | 31.94 | 31.97 | +0.949% | 416 | +37.483% |
| 2025-06-25 | 31.67 | 31.67 | 31.67 | 31.67 | -0.545% | 99 | +38.787% |
| 2025-06-24 | 31.74 | 31.86 | 31.74 | 31.85 | +1.308% | 1,038 | +38.031% |
| 2025-06-23 | 31.31 | 31.44 | 31.26 | 31.44 | +0.640% | 2,310 | +39.837% |
| 2025-06-20 | 31.40 | 31.40 | 31.24 | 31.24 | -0.233% | 946 | +40.731% |
| 2025-06-18 | 31.49 | 31.49 | 31.31 | 31.31 | -0.173% | 408 | +40.403% |
| 2025-06-17 | 31.49 | 31.49 | 31.36 | 31.36 | -0.904% | 1,658 | +40.159% |
| 2025-06-16 | 31.58 | 31.65 | 31.58 | 31.65 | +1.259% | 310 | +38.892% |
| 2025-06-13 | 31.37 | 31.63 | 31.26 | 31.26 | -1.184% | 467 | +40.640% |
| 2025-06-12 | 31.57 | 31.70 | 31.57 | 31.63 | +0.020% | 1,379 | +38.976% |
| 2025-06-11 | 31.83 | 31.83 | 31.62 | 31.63 | -0.577% | 825 | +39.004% |
| 2025-06-10 | 31.74 | 31.87 | 31.74 | 31.81 | +0.638% | 1,584 | +38.202% |
| 2025-06-09 | 31.49 | 31.72 | 31.49 | 31.61 | +0.453% | 3,202 | +39.084% |
| 2025-06-06 | 31.37 | 31.58 | 31.37 | 31.46 | +1.509% | 4,300 | +39.715% |
| 2025-06-05 | 31.06 | 31.24 | 30.93 | 31.00 | -0.217% | 3,019 | +41.822% |
| 2025-06-04 | 31.15 | 31.15 | 31.06 | 31.06 | +0.090% | 2,655 | +41.515% |
| 2025-06-03 | 31.06 | 31.06 | 31.01 | 31.04 | +0.880% | 4,766 | +41.643% |
| 2025-06-02 | 30.61 | 30.77 | 30.61 | 30.77 | -0.187% | 3,647 | +42.889% |
| 2025-05-30 | 30.75 | 30.85 | 30.75 | 30.82 | +0.021% | 955 | +42.622% |
| 2025-05-29 | 30.76 | 30.82 | 30.71 | 30.82 | -0.238% | 2,727 | +42.651% |
| 2025-05-28 | 30.97 | 30.97 | 30.85 | 30.89 | -0.344% | 1,508 | +42.311% |
| 2025-05-27 | 31.02 | 31.02 | 31.00 | 31.00 | +1.830% | 736 | +41.822% |
| 2025-05-23 | 30.30 | 30.46 | 30.30 | 30.44 | -0.875% | 3,349 | +44.418% |
| 2025-05-22 | 30.72 | 30.88 | 30.71 | 30.71 | -0.045% | 14,356 | +43.154% |
| 2025-05-21 | 30.83 | 30.83 | 30.72 | 30.72 | -1.750% | 1,313 | +43.089% |
| 2025-05-20 | 31.36 | 31.36 | 31.20 | 31.27 | -0.124% | 9,219 | +40.585% |
| 2025-05-19 | 31.18 | 31.36 | 31.18 | 31.31 | +0.027% | 9,031 | +40.411% |
| 2025-05-16 | 31.14 | 31.31 | 31.13 | 31.30 | +1.017% | 4,911 | +40.448% |
| 2025-05-15 | 30.94 | 30.98 | 30.92 | 30.98 | +0.539% | 1,174 | +41.876% |
| 2025-05-14 | 30.94 | 30.94 | 30.81 | 30.82 | -0.634% | 8,806 | +42.642% |
| 2025-05-13 | 31.07 | 31.13 | 31.02 | 31.02 | +0.312% | 2,728 | +41.737% |
| 2025-05-12 | 30.71 | 30.93 | 30.71 | 30.92 | +3.786% | 7,419 | +42.180% |
| 2025-05-09 | 29.79 | 29.79 | 29.79 | 29.79 | -0.193% | 102 | +47.564% |
| 2025-05-08 | 30.08 | 30.08 | 29.85 | 29.85 | +1.236% | 1,586 | +47.279% |
| 2025-05-07 | 29.55 | 29.55 | 29.42 | 29.48 | +0.308% | 7,898 | +49.099% |
| 2025-05-06 | 29.27 | 29.52 | 29.27 | 29.39 | -0.619% | 1,087 | +49.558% |
| 2025-05-05 | 29.57 | 29.58 | 29.57 | 29.58 | -0.202% | 367 | +48.632% |
| 2025-05-02 | 29.62 | 29.64 | 29.62 | 29.64 | +1.495% | 226 | +48.332% |
| 2025-05-01 | 29.32 | 29.32 | 29.20 | 29.20 | -0.004% | 1,121 | +50.548% |
| 2025-04-30 | 28.79 | 29.20 | 28.79 | 29.20 | +0.136% | 1,334 | +50.542% |
| 2025-04-29 | 29.03 | 29.23 | 29.03 | 29.16 | +0.661% | 17,458 | +50.746% |
| 2025-04-28 | 28.98 | 29.01 | 28.92 | 28.97 | +0.440% | 2,304 | +51.743% |
| 2025-04-25 | 28.72 | 28.84 | 28.72 | 28.84 | +0.154% | 1,581 | +52.410% |
| 2025-04-24 | 28.74 | 28.80 | 28.74 | 28.80 | +2.292% | 869 | +52.645% |
| 2025-04-23 | 28.61 | 28.61 | 28.15 | 28.15 | +1.995% | 2,109 | +56.143% |
| 2025-04-22 | 27.33 | 27.70 | 27.33 | 27.60 | +1.994% | 9,166 | +59.259% |
| 2025-04-21 | 27.35 | 27.35 | 26.83 | 27.06 | -1.947% | 13,719 | +62.434% |
| 2025-04-17 | 27.68 | 27.75 | 27.47 | 27.60 | +0.264% | 1,805 | +59.271% |
| 2025-04-16 | 27.79 | 27.79 | 27.53 | 27.53 | -1.506% | 384 | +59.692% |
| 2025-04-15 | 28.09 | 28.15 | 27.95 | 27.95 | 0.000% | 1,370 | +57.287% |