OACP
OneAscent Core Plus Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:58:26 PM EDT
21.66USD-0.092%(-0.02)155,911
OACP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.76 | 21.76 | 21.64 | 21.66 | -0.092% | 155,911 | 0.000% |
| 2026-10-01 | 21.61 | 21.70 | 21.59 | 21.68 | +0.189% | 48,802 | -0.092% |
| 2026-09-30 | 21.69 | 21.69 | 21.61 | 21.63 | -0.142% | 20,368 | +0.096% |
| 2026-09-29 | 21.58 | 21.68 | 21.58 | 21.66 | -0.459% | 20,811 | -0.046% |
| 2026-09-28 | 21.79 | 21.80 | 21.74 | 21.77 | -0.654% | 43,560 | -0.505% |
| 2026-09-25 | 21.88 | 21.93 | 21.83 | 21.91 | +0.221% | 159,853 | -1.156% |
| 2026-09-24 | 21.98 | 21.98 | 21.86 | 21.86 | -0.478% | 45,604 | -0.938% |
| 2026-09-23 | 22.12 | 22.12 | 21.95 | 21.96 | -0.858% | 35,356 | -1.411% |
| 2026-09-22 | 22.16 | 22.16 | 22.11 | 22.16 | +0.023% | 24,859 | -2.257% |
| 2026-09-21 | 22.14 | 22.15 | 22.12 | 22.15 | +0.340% | 183,389 | -2.235% |
| 2026-09-18 | 22.15 | 22.15 | 22.07 | 22.07 | -0.496% | 77,056 | -1.903% |
| 2026-09-17 | 22.17 | 22.18 | 22.03 | 22.18 | +0.453% | 38,790 | -2.389% |
| 2026-09-16 | 22.12 | 22.16 | 22.07 | 22.09 | 0.000% | 52,205 | -1.947% |
| 2026-09-15 | 22.06 | 22.09 | 22.06 | 22.09 | -0.090% | 38,273 | -1.947% |
| 2026-09-14 | 22.11 | 22.13 | 22.04 | 22.11 | +0.023% | 32,895 | -2.036% |
| 2026-09-11 | 22.19 | 22.19 | 22.09 | 22.10 | -0.068% | 33,519 | -2.014% |
| 2026-09-10 | 22.22 | 22.22 | 22.11 | 22.11 | -0.584% | 21,228 | -2.080% |
| 2026-09-09 | 22.29 | 22.29 | 22.22 | 22.25 | -0.224% | 25,479 | -2.652% |
| 2026-09-08 | 22.32 | 22.32 | 22.28 | 22.30 | -0.090% | 42,290 | -2.871% |
| 2026-09-04 | 22.34 | 22.34 | 22.31 | 22.32 | -0.045% | 226,293 | -2.958% |
| 2026-09-03 | 22.35 | 22.35 | 22.31 | 22.32 | +0.202% | 12,673 | -3.001% |
| 2026-09-02 | 22.28 | 22.29 | 22.23 | 22.28 | +0.045% | 47,078 | -2.805% |
| 2026-09-01 | 22.29 | 22.33 | 22.27 | 22.27 | -0.269% | 43,362 | -2.762% |
| 2026-08-31 | 22.33 | 22.33 | 22.30 | 22.33 | -0.156% | 121,704 | -3.023% |
| 2026-08-28 | 22.43 | 22.43 | 22.36 | 22.36 | -0.556% | 32,250 | -3.175% |
| 2026-08-27 | 22.49 | 22.52 | 22.49 | 22.49 | 0.000% | 39,537 | -3.713% |
| 2026-08-26 | 22.49 | 22.51 | 22.47 | 22.49 | -0.133% | 44,289 | -3.713% |
| 2026-08-25 | 22.46 | 22.52 | 22.46 | 22.52 | +0.424% | 77,059 | -3.841% |
| 2026-08-24 | 22.44 | 22.44 | 22.41 | 22.42 | +0.111% | 111,189 | -3.433% |
| 2026-08-21 | 22.44 | 22.44 | 22.39 | 22.40 | -0.156% | 37,740 | -3.326% |
| 2026-08-20 | 22.42 | 22.45 | 22.41 | 22.43 | -0.269% | 22,818 | -3.477% |
| 2026-08-19 | 22.50 | 22.50 | 22.46 | 22.50 | +0.472% | 30,600 | -3.737% |
| 2026-08-18 | 22.37 | 22.41 | 22.36 | 22.39 | +0.081% | 35,369 | -3.283% |
| 2026-08-17 | 22.38 | 22.42 | 22.37 | 22.37 | -0.215% | 8,875 | -3.204% |
| 2026-08-14 | 22.47 | 22.47 | 22.39 | 22.42 | -0.267% | 26,187 | -3.412% |
| 2026-08-13 | 22.49 | 22.50 | 22.46 | 22.48 | +0.312% | 25,277 | -3.670% |
| 2026-08-12 | 22.55 | 22.55 | 22.41 | 22.41 | +0.037% | 63,278 | -3.369% |
| 2026-08-11 | 22.42 | 22.44 | 22.39 | 22.40 | +0.073% | 72,161 | -3.333% |
| 2026-08-10 | 22.41 | 22.41 | 22.38 | 22.39 | -0.355% | 52,495 | -3.262% |
| 2026-08-07 | 22.49 | 22.49 | 22.43 | 22.46 | +0.178% | 51,576 | -3.606% |
| 2026-08-06 | 22.44 | 22.46 | 22.43 | 22.43 | -0.267% | 19,109 | -3.434% |
| 2026-08-05 | 22.49 | 22.50 | 22.47 | 22.48 | +0.052% | 17,389 | -3.691% |
| 2026-08-04 | 22.47 | 22.47 | 22.44 | 22.47 | +0.507% | 8,489 | -3.642% |
| 2026-08-03 | 22.36 | 22.37 | 22.35 | 22.36 | +0.179% | 60,035 | -3.153% |
| 2026-07-31 | 22.36 | 22.36 | 22.30 | 22.32 | -0.424% | 25,094 | -2.979% |
| 2026-07-30 | 22.39 | 22.43 | 22.39 | 22.41 | -0.223% | 15,949 | -3.391% |
| 2026-07-29 | 22.56 | 22.56 | 22.46 | 22.46 | -0.311% | 35,062 | -3.606% |
| 2026-07-28 | 22.53 | 22.56 | 22.50 | 22.54 | +0.178% | 17,934 | -3.905% |
| 2026-07-27 | 22.48 | 22.50 | 22.47 | 22.50 | +0.223% | 22,840 | -3.734% |
| 2026-07-24 | 22.44 | 22.55 | 22.44 | 22.45 | +0.073% | 91,081 | -3.520% |
| 2026-07-23 | 22.48 | 22.48 | 22.41 | 22.43 | -0.317% | 45,603 | -3.449% |
| 2026-07-22 | 22.55 | 22.56 | 22.48 | 22.50 | -0.044% | 299,080 | -3.756% |
| 2026-07-21 | 22.55 | 22.55 | 22.49 | 22.51 | -0.177% | 11,682 | -3.798% |
| 2026-07-20 | 22.60 | 22.60 | 22.53 | 22.55 | -0.287% | 58,328 | -3.969% |
| 2026-07-17 | 22.64 | 22.64 | 22.61 | 22.61 | +0.111% | 58,617 | -4.245% |
| 2026-07-16 | 22.57 | 22.60 | 22.56 | 22.59 | -0.066% | 88,593 | -4.139% |
| 2026-07-15 | 22.58 | 22.61 | 22.58 | 22.61 | +0.203% | 28,212 | -4.203% |
| 2026-07-14 | 22.54 | 22.58 | 22.54 | 22.56 | +0.196% | 39,164 | -4.008% |
| 2026-07-13 | 22.54 | 22.55 | 22.50 | 22.52 | -0.332% | 26,192 | -3.820% |
| 2026-07-10 | 22.59 | 22.62 | 22.58 | 22.59 | -0.044% | 39,627 | -4.139% |
| 2026-07-09 | 22.56 | 22.62 | 22.47 | 22.60 | +0.111% | 30,148 | -4.181% |
| 2026-07-08 | 22.59 | 22.59 | 22.55 | 22.57 | -0.089% | 34,610 | -4.075% |
| 2026-07-07 | 22.67 | 22.67 | 22.59 | 22.59 | -0.375% | 46,178 | -4.160% |
| 2026-07-06 | 22.68 | 22.68 | 22.66 | 22.68 | -0.110% | 17,443 | -4.519% |
| 2026-07-02 | 22.72 | 22.72 | 22.68 | 22.70 | +0.044% | 53,694 | -4.625% |
| 2026-07-01 | 22.69 | 22.71 | 22.66 | 22.70 | -0.088% | 42,116 | -4.583% |
| 2026-06-30 | 22.75 | 22.75 | 22.71 | 22.71 | -0.285% | 76,103 | -4.667% |
| 2026-06-29 | 22.81 | 22.81 | 22.76 | 22.78 | -0.263% | 38,118 | -4.939% |
| 2026-06-26 | 22.82 | 22.86 | 22.82 | 22.84 | +0.066% | 63,104 | -5.188% |
| 2026-06-25 | 22.85 | 22.86 | 22.82 | 22.82 | +0.110% | 29,340 | -5.126% |
| 2026-06-24 | 22.79 | 22.95 | 22.79 | 22.80 | +0.352% | 62,589 | -5.022% |
| 2026-06-23 | 22.75 | 22.75 | 22.71 | 22.72 | +0.088% | 89,509 | -4.687% |
| 2026-06-22 | 22.74 | 22.74 | 22.68 | 22.70 | -0.286% | 26,558 | -4.604% |
| 2026-06-18 | 22.80 | 22.81 | 22.76 | 22.77 | +0.176% | 71,866 | -4.876% |
| 2026-06-17 | 22.79 | 22.84 | 22.72 | 22.73 | -0.220% | 46,397 | -4.708% |
| 2026-06-16 | 22.74 | 22.78 | 22.74 | 22.77 | +0.220% | 18,517 | -4.918% |
| 2026-06-15 | 22.77 | 22.77 | 22.73 | 22.73 | +0.066% | 92,355 | -4.708% |
| 2026-06-12 | 22.72 | 22.75 | 22.68 | 22.71 | -0.088% | 29,981 | -4.646% |
| 2026-06-11 | 22.61 | 22.74 | 22.61 | 22.73 | +0.509% | 42,648 | -4.729% |
| 2026-06-10 | 22.68 | 22.68 | 22.59 | 22.61 | -0.058% | 296,471 | -4.245% |
| 2026-06-09 | 22.60 | 22.63 | 22.60 | 22.63 | +0.219% | 19,316 | -4.300% |
| 2026-06-08 | 22.61 | 22.61 | 22.57 | 22.58 | -0.073% | 8,329 | -4.091% |
| 2026-06-05 | 22.64 | 22.66 | 22.59 | 22.59 | -0.419% | 23,491 | -4.160% |
| 2026-06-04 | 22.70 | 22.71 | 22.67 | 22.69 | +0.154% | 33,433 | -4.561% |
| 2026-06-03 | 22.69 | 22.69 | 22.63 | 22.66 | -0.176% | 9,232 | -4.414% |
| 2026-06-02 | 22.85 | 22.85 | 22.68 | 22.70 | +0.066% | 53,076 | -4.583% |
| 2026-06-01 | 22.65 | 22.69 | 22.63 | 22.68 | -0.022% | 12,006 | -4.519% |
| 2026-05-29 | 22.69 | 22.72 | 22.68 | 22.68 | +0.022% | 35,633 | -4.540% |
| 2026-05-28 | 22.68 | 22.73 | 22.63 | 22.68 | -0.154% | 80,607 | -4.519% |
| 2026-05-27 | 22.72 | 22.73 | 22.71 | 22.71 | +0.176% | 8,597 | -4.667% |
| 2026-05-26 | 22.74 | 22.74 | 22.65 | 22.68 | +0.265% | 23,265 | -4.498% |
| 2026-05-22 | 22.61 | 22.63 | 22.58 | 22.61 | +0.060% | 13,803 | -4.245% |
| 2026-05-21 | 22.62 | 22.62 | 22.53 | 22.60 | +0.050% | 68,723 | -4.187% |
| 2026-05-20 | 22.53 | 22.59 | 22.47 | 22.59 | +0.489% | 31,512 | -4.139% |
| 2026-05-19 | 22.50 | 22.50 | 22.43 | 22.48 | -0.288% | 49,829 | -3.670% |
| 2026-05-18 | 22.61 | 22.61 | 22.52 | 22.55 | -0.111% | 93,913 | -3.948% |
| 2026-05-15 | 22.59 | 22.59 | 22.56 | 22.57 | -0.660% | 129,900 | -4.054% |
| 2026-05-14 | 22.74 | 22.74 | 22.71 | 22.72 | +0.154% | 25,333 | -4.687% |
| 2026-05-13 | 22.73 | 22.73 | 22.66 | 22.68 | +0.022% | 20,892 | -4.540% |
| 2026-05-12 | 22.79 | 22.79 | 22.68 | 22.68 | -0.330% | 38,552 | -4.519% |
| 2026-05-11 | 22.82 | 22.82 | 22.75 | 22.75 | -0.219% | 70,543 | -4.834% |
| 2026-05-08 | 22.82 | 22.82 | 22.80 | 22.80 | +0.286% | 34,064 | -5.043% |
| 2026-05-07 | 22.78 | 22.81 | 22.74 | 22.74 | -0.241% | 6,674 | -4.771% |
| 2026-05-06 | 22.83 | 22.83 | 22.78 | 22.80 | +0.463% | 36,878 | -5.001% |
| 2026-05-05 | 22.71 | 22.72 | 22.69 | 22.69 | +0.132% | 35,926 | -4.561% |
| 2026-05-04 | 22.71 | 22.71 | 22.64 | 22.66 | -0.264% | 22,105 | -4.435% |
| 2026-05-01 | 22.72 | 22.78 | 22.71 | 22.72 | +0.132% | 38,919 | -4.687% |
| 2026-04-30 | 22.71 | 22.72 | 22.69 | 22.69 | +0.044% | 141,235 | -4.561% |
| 2026-04-29 | 22.75 | 22.75 | 22.65 | 22.68 | -0.701% | 324,885 | -4.519% |
| 2026-04-28 | 22.89 | 22.89 | 22.82 | 22.84 | -0.066% | 25,172 | -5.188% |
| 2026-04-27 | 22.89 | 22.89 | 22.85 | 22.86 | -0.197% | 45,042 | -5.250% |
| 2026-04-24 | 22.86 | 22.91 | 22.86 | 22.90 | +0.087% | 166,497 | -5.437% |
| 2026-04-23 | 22.96 | 22.96 | 22.86 | 22.88 | -0.240% | 21,008 | -5.354% |
| 2026-04-22 | 22.95 | 22.95 | 22.92 | 22.93 | +0.218% | 16,700 | -5.581% |
| 2026-04-21 | 22.91 | 22.92 | 22.81 | 22.89 | -0.241% | 16,912 | -5.375% |
| 2026-04-20 | 22.93 | 22.95 | 22.93 | 22.94 | -0.027% | 27,757 | -5.603% |
| 2026-04-17 | 22.97 | 22.97 | 22.94 | 22.95 | +0.300% | 16,629 | -5.629% |
| 2026-04-16 | 22.98 | 22.98 | 22.86 | 22.88 | -0.183% | 22,396 | -5.346% |
| 2026-04-15 | 22.92 | 23.03 | 22.90 | 22.92 | -0.044% | 68,822 | -5.519% |
| 2026-04-14 | 22.88 | 22.94 | 22.87 | 22.93 | +0.262% | 70,424 | -5.560% |
| 2026-04-13 | 22.82 | 22.87 | 22.80 | 22.87 | +0.285% | 38,967 | -5.313% |
| 2026-04-10 | 22.89 | 22.89 | 22.80 | 22.80 | -0.131% | 16,091 | -5.043% |
| 2026-04-09 | 22.89 | 22.89 | 22.80 | 22.84 | +0.066% | 125,027 | -5.168% |
| 2026-04-08 | 22.88 | 22.93 | 22.79 | 22.82 | +0.154% | 661,722 | -5.105% |
| 2026-04-07 | 22.73 | 22.79 | 22.72 | 22.79 | +0.134% | 19,172 | -4.959% |
| 2026-04-06 | 22.79 | 22.79 | 22.75 | 22.75 | -0.156% | 40,413 | -4.832% |
| 2026-04-02 | 22.72 | 22.80 | 22.72 | 22.79 | +0.176% | 11,587 | -4.980% |
| 2026-04-01 | 22.75 | 22.77 | 22.74 | 22.75 | +0.132% | 17,797 | -4.813% |
| 2026-03-31 | 22.71 | 22.75 | 22.69 | 22.72 | +0.331% | 45,253 | -4.687% |
| 2026-03-30 | 22.66 | 22.67 | 22.64 | 22.64 | +0.018% | 9,462 | -4.372% |
| 2026-03-27 | 22.62 | 22.66 | 22.62 | 22.64 | -0.194% | 20,430 | -4.355% |
| 2026-03-26 | 22.75 | 22.75 | 22.67 | 22.68 | -0.461% | 31,630 | -4.540% |
| 2026-03-25 | 22.83 | 22.83 | 22.77 | 22.79 | +0.358% | 10,611 | -4.980% |
| 2026-03-24 | 22.68 | 22.73 | 22.67 | 22.71 | -0.174% | 27,717 | -4.640% |
| 2026-03-23 | 22.70 | 22.76 | 22.70 | 22.75 | +0.322% | 11,740 | -4.805% |
| 2026-03-20 | 22.78 | 22.78 | 22.68 | 22.68 | -0.896% | 207,510 | -4.498% |
| 2026-03-19 | 22.81 | 22.89 | 22.81 | 22.88 | +0.087% | 26,618 | -5.354% |
| 2026-03-18 | 22.91 | 22.94 | 22.85 | 22.86 | -0.284% | 34,203 | -5.271% |
| 2026-03-17 | 22.96 | 22.96 | 22.90 | 22.93 | +0.251% | 11,259 | -5.540% |
| 2026-03-16 | 22.87 | 22.88 | 22.81 | 22.87 | +0.385% | 17,712 | -5.303% |
| 2026-03-13 | 22.85 | 22.86 | 22.77 | 22.78 | -0.224% | 65,605 | -4.939% |
| 2026-03-12 | 22.93 | 22.93 | 22.82 | 22.83 | -0.387% | 47,709 | -5.152% |
| 2026-03-11 | 22.97 | 22.97 | 22.92 | 22.92 | -0.348% | 14,363 | -5.519% |
| 2026-03-10 | 23.11 | 23.11 | 22.99 | 23.00 | -0.381% | 51,448 | -5.848% |
| 2026-03-09 | 22.97 | 23.09 | 22.97 | 23.09 | +0.361% | 52,926 | -6.207% |
| 2026-03-06 | 22.98 | 23.05 | 22.98 | 23.00 | -0.282% | 30,084 | -5.868% |
| 2026-03-05 | 23.05 | 23.07 | 23.04 | 23.07 | -0.195% | 22,799 | -6.134% |
| 2026-03-04 | 23.11 | 23.14 | 23.10 | 23.11 | -0.022% | 40,050 | -6.316% |
| 2026-03-03 | 23.06 | 23.16 | 23.06 | 23.12 | -0.130% | 23,905 | -6.337% |
| 2026-03-02 | 23.15 | 23.16 | 23.13 | 23.15 | -0.387% | 30,685 | -6.458% |
| 2026-02-27 | 23.24 | 23.24 | 23.23 | 23.24 | +0.151% | 15,304 | -6.820% |
| 2026-02-26 | 23.18 | 23.21 | 23.18 | 23.20 | -0.172% | 27,750 | -6.680% |
| 2026-02-25 | 23.24 | 23.27 | 23.24 | 23.25 | -0.043% | 16,829 | -6.840% |
| 2026-02-24 | 23.26 | 23.27 | 23.23 | 23.25 | 0.000% | 45,208 | -6.880% |
| 2026-02-23 | 23.22 | 23.26 | 23.22 | 23.25 | +0.161% | 19,923 | -6.880% |
| 2026-02-20 | 23.23 | 23.23 | 23.19 | 23.22 | +0.033% | 24,388 | -6.731% |
| 2026-02-19 | 23.20 | 23.22 | 23.18 | 23.21 | -0.022% | 42,856 | -6.700% |
| 2026-02-18 | 23.21 | 23.23 | 23.20 | 23.21 | +0.013% | 22,283 | -6.720% |
| 2026-02-17 | 23.22 | 23.23 | 23.21 | 23.21 | +0.009% | 108,939 | -6.708% |
| 2026-02-13 | 23.19 | 23.26 | 23.19 | 23.21 | +0.259% | 16,573 | -6.700% |
| 2026-02-12 | 23.08 | 23.16 | 23.08 | 23.15 | +0.347% | 11,725 | -6.458% |
| 2026-02-11 | 23.06 | 23.09 | 23.06 | 23.07 | -0.173% | 63,920 | -6.134% |
| 2026-02-10 | 23.12 | 23.13 | 23.09 | 23.11 | +0.282% | 34,773 | -6.296% |
| 2026-02-09 | 23.01 | 23.05 | 23.00 | 23.05 | -0.022% | 32,070 | -6.032% |
| 2026-02-06 | 23.05 | 23.06 | 23.02 | 23.05 | -0.022% | 60,088 | -6.052% |
| 2026-02-05 | 23.02 | 23.09 | 22.99 | 23.05 | +0.370% | 35,908 | -6.072% |
| 2026-02-04 | 22.98 | 22.99 | 22.96 | 22.97 | -0.065% | 17,806 | -5.725% |
| 2026-02-03 | 22.98 | 23.00 | 22.96 | 22.98 | -0.022% | 62,742 | -5.786% |
| 2026-02-02 | 23.02 | 23.02 | 22.99 | 22.99 | -0.087% | 23,119 | -5.807% |
| 2026-01-30 | 23.01 | 23.05 | 23.01 | 23.01 | -0.065% | 36,095 | -5.889% |
| 2026-01-29 | 23.00 | 23.03 | 23.00 | 23.02 | -0.303% | 19,767 | -5.950% |
| 2026-01-28 | 23.06 | 23.10 | 23.06 | 23.09 | -0.043% | 14,219 | -6.235% |
| 2026-01-27 | 23.15 | 23.15 | 23.09 | 23.11 | +0.043% | 17,305 | -6.276% |
| 2026-01-26 | 23.10 | 23.14 | 23.05 | 23.09 | +0.108% | 33,348 | -6.235% |
| 2026-01-23 | 23.08 | 23.11 | 23.05 | 23.07 | +0.065% | 40,756 | -6.134% |
| 2026-01-22 | 23.05 | 23.10 | 23.03 | 23.05 | +0.065% | 74,577 | -6.072% |
| 2026-01-21 | 23.05 | 23.05 | 23.00 | 23.04 | +0.305% | 20,737 | -6.011% |
| 2026-01-20 | 22.97 | 23.12 | 22.96 | 22.97 | -0.477% | 71,183 | -5.725% |
| 2026-01-16 | 23.09 | 23.11 | 23.06 | 23.08 | -0.130% | 21,767 | -6.174% |
| 2026-01-15 | 23.14 | 23.14 | 23.08 | 23.11 | -0.082% | 30,400 | -6.296% |
| 2026-01-14 | 23.10 | 23.14 | 23.10 | 23.13 | +0.169% | 30,475 | -6.373% |
| 2026-01-13 | 23.10 | 23.11 | 23.07 | 23.09 | +0.174% | 12,245 | -6.215% |
| 2026-01-12 | 23.05 | 23.23 | 23.05 | 23.05 | -0.108% | 64,486 | -6.052% |
| 2026-01-09 | 23.04 | 23.09 | 23.04 | 23.07 | +0.005% | 8,608 | -6.154% |
| 2026-01-08 | 23.04 | 23.18 | 23.04 | 23.07 | +0.016% | 56,242 | -6.149% |
| 2026-01-07 | 23.07 | 23.10 | 23.07 | 23.07 | +0.043% | 20,034 | -6.134% |
| 2026-01-06 | 23.10 | 23.10 | 23.01 | 23.06 | -0.015% | 20,876 | -6.093% |
| 2026-01-05 | 23.03 | 23.10 | 23.02 | 23.06 | +0.128% | 60,807 | -6.107% |
| 2026-01-02 | 23.06 | 23.06 | 23.01 | 23.03 | -0.004% | 21,798 | -5.987% |
| 2025-12-31 | 23.07 | 23.08 | 23.04 | 23.04 | -0.235% | 6,419 | -5.991% |
| 2025-12-30 | 23.07 | 23.10 | 23.06 | 23.09 | -0.378% | 24,851 | -6.212% |
| 2025-12-29 | 23.16 | 23.19 | 23.16 | 23.18 | +0.073% | 21,847 | -6.566% |
| 2025-12-26 | 23.18 | 23.20 | 23.14 | 23.16 | -0.065% | 19,030 | -6.498% |
| 2025-12-24 | 23.11 | 23.18 | 23.11 | 23.18 | +0.325% | 21,414 | -6.559% |
| 2025-12-23 | 23.06 | 23.11 | 23.05 | 23.10 | +0.130% | 50,847 | -6.255% |
| 2025-12-22 | 23.10 | 23.11 | 23.06 | 23.07 | -0.151% | 26,164 | -6.134% |
| 2025-12-19 | 23.10 | 23.13 | 23.09 | 23.11 | -0.108% | 29,156 | -6.276% |
| 2025-12-18 | 23.12 | 23.15 | 23.11 | 23.13 | +0.217% | 36,828 | -6.377% |
| 2025-12-17 | 23.09 | 23.09 | 23.06 | 23.08 | -0.043% | 12,170 | -6.174% |
| 2025-12-16 | 23.05 | 23.09 | 23.05 | 23.09 | +0.174% | 25,924 | -6.215% |
| 2025-12-15 | 23.07 | 23.08 | 23.02 | 23.05 | +0.022% | 61,169 | -6.052% |
| 2025-12-12 | 23.03 | 23.05 | 23.02 | 23.04 | -0.151% | 18,627 | -6.031% |
| 2025-12-11 | 23.06 | 23.13 | 23.06 | 23.08 | -0.006% | 12,604 | -6.173% |
| 2025-12-10 | 23.03 | 23.10 | 23.03 | 23.08 | +0.266% | 12,390 | -6.179% |
| 2025-12-09 | 23.06 | 23.06 | 23.01 | 23.02 | -0.043% | 17,619 | -5.930% |
| 2025-12-08 | 23.04 | 23.04 | 23.01 | 23.03 | -0.173% | 9,007 | -5.970% |
| 2025-12-05 | 23.09 | 23.09 | 23.06 | 23.07 | -0.130% | 24,547 | -6.134% |
| 2025-12-04 | 23.10 | 23.11 | 23.08 | 23.10 | -0.130% | 8,094 | -6.255% |
| 2025-12-03 | 23.13 | 23.16 | 23.11 | 23.13 | +0.065% | 120,465 | -6.377% |
| 2025-12-02 | 23.09 | 23.14 | 23.08 | 23.11 | +0.065% | 19,822 | -6.316% |
| 2025-12-01 | 23.10 | 23.11 | 23.08 | 23.10 | -0.345% | 27,516 | -6.255% |
| 2025-11-28 | 23.19 | 23.19 | 23.16 | 23.18 | -0.134% | 7,256 | -6.579% |
| 2025-11-26 | 23.17 | 23.21 | 23.17 | 23.21 | -0.124% | 12,007 | -6.704% |
| 2025-11-25 | 23.23 | 23.31 | 23.17 | 23.24 | +0.259% | 57,062 | -6.820% |
| 2025-11-24 | 23.16 | 23.18 | 23.15 | 23.18 | +0.216% | 14,347 | -6.579% |
| 2025-11-21 | 23.12 | 23.14 | 23.11 | 23.13 | +0.197% | 25,901 | -6.377% |
| 2025-11-20 | 23.14 | 23.14 | 23.07 | 23.08 | +0.107% | 4,179 | -6.193% |
| 2025-11-19 | 23.01 | 23.08 | 23.01 | 23.06 | -0.043% | 55,851 | -6.093% |
| 2025-11-18 | 23.07 | 23.08 | 23.05 | 23.07 | +0.065% | 7,686 | -6.134% |
| 2025-11-17 | 23.05 | 23.07 | 23.04 | 23.05 | -0.017% | 33,408 | -6.072% |
| 2025-11-14 | 23.10 | 23.11 | 23.05 | 23.06 | -0.097% | 26,508 | -6.088% |
| 2025-11-13 | 23.12 | 23.13 | 23.07 | 23.08 | -0.253% | 29,525 | -6.180% |
| 2025-11-12 | 23.14 | 23.18 | 23.10 | 23.14 | -0.086% | 50,257 | -6.417% |
| 2025-11-11 | 23.15 | 23.17 | 23.12 | 23.16 | +0.347% | 21,478 | -6.498% |
| 2025-11-10 | 23.10 | 23.11 | 23.08 | 23.08 | -0.087% | 103,942 | -6.174% |
| 2025-11-07 | 23.10 | 23.13 | 23.07 | 23.10 | 0.000% | 16,659 | -6.255% |
| 2025-11-06 | 23.09 | 23.11 | 23.06 | 23.10 | +0.282% | 21,074 | -6.255% |
| 2025-11-05 | 23.09 | 23.09 | 23.02 | 23.04 | -0.281% | 10,662 | -5.991% |
| 2025-11-04 | 23.09 | 23.16 | 23.07 | 23.10 | +0.152% | 55,486 | -6.255% |
| 2025-11-03 | 23.05 | 23.08 | 23.04 | 23.07 | -0.149% | 17,774 | -6.113% |
| 2025-10-31 | 23.12 | 23.12 | 23.08 | 23.10 | -0.067% | 11,407 | -6.253% |
| 2025-10-30 | 23.10 | 23.16 | 23.10 | 23.11 | -0.837% | 25,637 | -6.316% |
| 2025-10-29 | 23.33 | 23.77 | 23.24 | 23.31 | -0.129% | 22,773 | -7.100% |
| 2025-10-28 | 23.32 | 23.35 | 23.31 | 23.34 | +0.085% | 20,802 | -7.219% |
| 2025-10-27 | 23.30 | 23.34 | 23.29 | 23.32 | +0.044% | 12,861 | -7.141% |
| 2025-10-24 | 23.30 | 23.36 | 23.30 | 23.31 | +0.086% | 23,057 | -7.100% |
| 2025-10-23 | 23.28 | 23.30 | 23.27 | 23.29 | -0.043% | 33,848 | -7.020% |
| 2025-10-22 | 23.28 | 23.32 | 23.28 | 23.30 | 0.000% | 21,893 | -7.060% |
| 2025-10-21 | 23.31 | 23.32 | 23.29 | 23.30 | +0.129% | 23,799 | -7.060% |
| 2025-10-20 | 23.26 | 23.28 | 23.21 | 23.27 | +0.086% | 25,060 | -6.940% |
| 2025-10-17 | 23.23 | 23.26 | 23.23 | 23.25 | -0.022% | 17,521 | -6.860% |
| 2025-10-16 | 23.25 | 23.27 | 23.23 | 23.25 | +0.249% | 30,298 | -6.880% |
| 2025-10-15 | 23.23 | 23.23 | 23.19 | 23.20 | +0.075% | 11,202 | -6.649% |
| 2025-10-14 | 23.16 | 23.19 | 23.16 | 23.18 | +0.195% | 14,466 | -6.579% |
| 2025-10-13 | 23.09 | 23.14 | 23.09 | 23.14 | +0.068% | 7,356 | -6.397% |
| 2025-10-10 | 23.09 | 23.12 | 23.06 | 23.12 | +0.235% | 34,927 | -6.333% |
| 2025-10-09 | 23.09 | 23.10 | 23.07 | 23.07 | -0.216% | 22,308 | -6.114% |
| 2025-10-08 | 23.15 | 23.15 | 23.09 | 23.11 | +0.043% | 32,684 | -6.316% |
| 2025-10-07 | 23.10 | 23.14 | 23.07 | 23.11 | +0.153% | 57,678 | -6.276% |
| 2025-10-06 | 23.10 | 23.11 | 23.07 | 23.07 | -0.220% | 27,722 | -6.132% |
| 2025-10-03 | 23.16 | 23.16 | 23.12 | 23.12 | -0.065% | 14,853 | -6.339% |
| 2025-10-02 | 23.11 | 23.14 | 23.11 | 23.14 | +0.067% | 16,821 | -6.399% |
| 2025-10-01 | 23.10 | 23.12 | 23.05 | 23.12 | +0.260% | 38,197 | -6.337% |
| 2025-09-30 | 23.09 | 23.10 | 23.05 | 23.06 | +0.022% | 35,057 | -6.093% |
| 2025-09-29 | 23.05 | 23.07 | 23.04 | 23.05 | -0.173% | 13,164 | -6.072% |
| 2025-09-26 | 23.10 | 23.13 | 23.07 | 23.09 | -0.043% | 79,182 | -6.235% |
| 2025-09-25 | 23.11 | 23.11 | 23.07 | 23.11 | -0.086% | 13,856 | -6.276% |
| 2025-09-24 | 23.15 | 23.15 | 23.12 | 23.13 | -0.194% | 135,041 | -6.357% |
| 2025-09-23 | 23.15 | 23.22 | 23.13 | 23.17 | +0.195% | 28,768 | -6.539% |
| 2025-09-22 | 23.15 | 23.15 | 23.12 | 23.13 | -0.194% | 27,245 | -6.357% |
| 2025-09-19 | 23.16 | 23.18 | 23.15 | 23.17 | -0.030% | 9,305 | -6.539% |
| 2025-09-18 | 23.12 | 23.20 | 23.12 | 23.18 | -0.186% | 7,201 | -6.566% |
| 2025-09-17 | 23.34 | 23.34 | 23.22 | 23.22 | -0.154% | 27,862 | -6.740% |
| 2025-09-16 | 23.26 | 23.45 | 23.25 | 23.26 | +0.067% | 373,543 | -6.884% |
| 2025-09-15 | 23.24 | 23.28 | 23.23 | 23.24 | +0.174% | 14,554 | -6.822% |
| 2025-09-12 | 23.18 | 23.20 | 23.17 | 23.20 | -0.108% | 19,202 | -6.659% |
| 2025-09-11 | 23.21 | 23.25 | 23.21 | 23.23 | +0.173% | 51,659 | -6.760% |
| 2025-09-10 | 23.14 | 23.21 | 23.13 | 23.18 | +0.303% | 34,243 | -6.599% |
| 2025-09-09 | 23.14 | 23.15 | 23.10 | 23.11 | -0.130% | 24,835 | -6.316% |
| 2025-09-08 | 23.14 | 23.18 | 23.12 | 23.14 | +0.369% | 66,506 | -6.438% |
| 2025-09-05 | 23.07 | 23.09 | 23.02 | 23.06 | +0.414% | 28,187 | -6.093% |
| 2025-09-04 | 22.92 | 23.00 | 22.92 | 22.96 | +0.415% | 24,437 | -5.704% |
| 2025-09-03 | 22.81 | 22.90 | 22.81 | 22.87 | +0.351% | 18,370 | -5.313% |
| 2025-09-02 | 22.77 | 22.81 | 22.77 | 22.79 | -0.284% | 22,003 | -4.980% |
| 2025-08-29 | 22.86 | 22.89 | 22.84 | 22.86 | -0.066% | 18,005 | -5.250% |
| 2025-08-28 | 22.87 | 22.88 | 22.85 | 22.87 | -0.281% | 11,331 | -5.313% |
| 2025-08-27 | 22.90 | 22.96 | 22.89 | 22.93 | -0.024% | 11,030 | -5.579% |
| 2025-08-26 | 22.92 | 22.98 | 22.92 | 22.94 | +0.044% | 18,223 | -5.602% |
| 2025-08-25 | 22.99 | 22.99 | 22.91 | 22.93 | -0.022% | 33,391 | -5.560% |
| 2025-08-22 | 22.90 | 22.95 | 22.90 | 22.93 | +0.438% | 7,979 | -5.581% |
| 2025-08-21 | 22.83 | 22.84 | 22.82 | 22.84 | -0.218% | 7,167 | -5.168% |
| 2025-08-20 | 22.87 | 22.90 | 22.86 | 22.89 | +0.109% | 39,092 | -5.375% |
| 2025-08-19 | 22.86 | 22.87 | 22.85 | 22.86 | +0.219% | 35,442 | -5.271% |
| 2025-08-18 | 22.85 | 22.85 | 22.81 | 22.81 | -0.131% | 24,447 | -5.064% |
| 2025-08-15 | 22.87 | 22.88 | 22.83 | 22.84 | -0.175% | 35,015 | -5.188% |
| 2025-08-14 | 22.91 | 22.91 | 22.87 | 22.88 | -0.153% | 42,996 | -5.354% |
| 2025-08-13 | 22.91 | 22.93 | 22.90 | 22.91 | +0.306% | 37,656 | -5.499% |
| 2025-08-12 | 22.82 | 22.85 | 22.82 | 22.84 | +0.022% | 61,084 | -5.209% |
| 2025-08-11 | 22.85 | 22.87 | 22.84 | 22.84 | +0.039% | 26,417 | -5.188% |
| 2025-08-08 | 22.85 | 22.85 | 22.83 | 22.83 | -0.192% | 10,659 | -5.151% |
| 2025-08-07 | 22.90 | 22.91 | 22.87 | 22.88 | -0.022% | 21,817 | -5.333% |
| 2025-08-06 | 22.86 | 22.89 | 22.84 | 22.88 | -0.066% | 37,818 | -5.354% |
| 2025-08-05 | 22.88 | 22.90 | 22.86 | 22.89 | +0.131% | 13,799 | -5.416% |
| 2025-08-04 | 22.85 | 22.88 | 22.84 | 22.86 | +0.022% | 11,579 | -5.292% |
| 2025-08-01 | 22.80 | 22.87 | 22.79 | 22.86 | +0.797% | 50,304 | -5.271% |
| 2025-07-31 | 22.70 | 22.72 | 22.66 | 22.68 | -0.003% | 47,119 | -4.516% |
| 2025-07-30 | 22.67 | 22.68 | 22.64 | 22.68 | -0.526% | 4,754 | -4.519% |
| 2025-07-29 | 22.75 | 22.80 | 22.75 | 22.80 | +0.352% | 6,516 | -5.022% |
| 2025-07-28 | 22.70 | 22.85 | 22.68 | 22.72 | +0.022% | 9,870 | -4.687% |
| 2025-07-25 | 22.68 | 22.73 | 22.68 | 22.71 | +0.176% | 23,712 | -4.667% |
| 2025-07-24 | 22.66 | 22.70 | 22.66 | 22.68 | -0.154% | 3,645 | -4.498% |
| 2025-07-23 | 22.74 | 22.75 | 22.71 | 22.71 | -0.176% | 23,768 | -4.646% |
| 2025-07-22 | 22.72 | 22.76 | 22.72 | 22.75 | +0.264% | 31,364 | -4.813% |
| 2025-07-21 | 22.71 | 22.72 | 22.69 | 22.69 | +0.221% | 34,647 | -4.561% |
| 2025-07-18 | 22.64 | 22.65 | 22.62 | 22.64 | +0.221% | 19,127 | -4.351% |
| 2025-07-17 | 22.60 | 22.60 | 22.57 | 22.59 | +0.111% | 4,549 | -4.139% |
| 2025-07-16 | 22.58 | 22.59 | 22.52 | 22.57 | +0.022% | 9,493 | -4.033% |
| 2025-07-15 | 22.60 | 22.61 | 22.53 | 22.56 | -0.265% | 34,979 | -4.012% |
| 2025-07-14 | 22.60 | 22.62 | 22.59 | 22.62 | -0.044% | 80,657 | -4.266% |
| 2025-07-11 | 22.66 | 22.66 | 22.59 | 22.63 | -0.396% | 47,392 | -4.308% |
| 2025-07-10 | 22.71 | 22.77 | 22.68 | 22.72 | +0.165% | 26,094 | -4.687% |
| 2025-07-09 | 22.66 | 22.68 | 22.64 | 22.68 | +0.325% | 19,118 | -4.530% |
| 2025-07-08 | 22.59 | 22.61 | 22.57 | 22.61 | -0.136% | 20,057 | -4.220% |
| 2025-07-07 | 22.67 | 22.68 | 22.62 | 22.64 | -0.330% | 15,828 | -4.351% |
| 2025-07-03 | 22.74 | 22.74 | 22.70 | 22.71 | -0.198% | 138,232 | -4.667% |
| 2025-07-02 | 22.73 | 22.77 | 22.73 | 22.76 | -0.132% | 25,349 | -4.855% |
| 2025-07-01 | 22.80 | 22.80 | 22.76 | 22.79 | +0.022% | 111,208 | -4.980% |
| 2025-06-30 | 22.74 | 22.80 | 22.73 | 22.79 | +0.286% | 37,751 | -4.959% |
| 2025-06-27 | 22.72 | 22.76 | 22.70 | 22.72 | -0.438% | 36,726 | -4.687% |
| 2025-06-26 | 22.80 | 22.82 | 22.77 | 22.82 | +0.241% | 50,913 | -5.105% |
| 2025-06-25 | 22.73 | 22.77 | 22.67 | 22.77 | -0.021% | 10,127 | -4.877% |
| 2025-06-24 | 22.68 | 22.79 | 22.68 | 22.77 | +0.419% | 17,265 | -4.897% |
| 2025-06-23 | 22.66 | 22.72 | 22.66 | 22.68 | +0.221% | 12,057 | -4.498% |
| 2025-06-20 | 22.58 | 22.65 | 22.58 | 22.63 | -0.022% | 20,241 | -4.287% |
| 2025-06-18 | 22.64 | 22.65 | 22.58 | 22.63 | +0.111% | 56,906 | -4.308% |
| 2025-06-17 | 22.57 | 22.61 | 22.57 | 22.61 | +0.333% | 26,488 | -4.203% |
| 2025-06-16 | 22.57 | 22.60 | 22.52 | 22.53 | -0.266% | 20,592 | -3.884% |
| 2025-06-13 | 22.62 | 22.63 | 22.55 | 22.59 | -0.243% | 20,312 | -4.139% |
| 2025-06-12 | 22.69 | 22.69 | 22.62 | 22.64 | +0.466% | 23,060 | -4.372% |
| 2025-06-11 | 22.55 | 22.59 | 22.53 | 22.54 | +0.199% | 12,349 | -3.926% |
| 2025-06-10 | 22.53 | 22.53 | 22.47 | 22.50 | +0.157% | 24,281 | -3.735% |
| 2025-06-09 | 22.42 | 22.49 | 22.42 | 22.46 | +0.110% | 35,510 | -3.584% |
| 2025-06-06 | 22.47 | 22.48 | 22.41 | 22.44 | -0.465% | 20,838 | -3.478% |
| 2025-06-05 | 22.58 | 22.59 | 22.54 | 22.54 | -0.047% | 10,682 | -3.926% |
| 2025-06-04 | 22.51 | 22.56 | 22.51 | 22.55 | +0.546% | 42,448 | -3.971% |
| 2025-06-03 | 22.47 | 22.47 | 22.42 | 22.43 | +0.013% | 22,035 | -3.447% |
| 2025-06-02 | 22.43 | 22.46 | 22.40 | 22.43 | -0.245% | 87,864 | -3.434% |
| 2025-05-30 | 22.46 | 22.48 | 22.45 | 22.48 | +0.197% | 24,675 | -3.670% |
| 2025-05-29 | 22.44 | 22.46 | 22.34 | 22.44 | -0.129% | 212,140 | -3.481% |
| 2025-05-28 | 22.47 | 22.47 | 22.44 | 22.46 | -0.066% | 192,633 | -3.606% |
| 2025-05-27 | 22.43 | 22.50 | 22.43 | 22.48 | +0.446% | 270,788 | -3.669% |
| 2025-05-23 | 22.38 | 22.40 | 22.37 | 22.38 | +0.112% | 9,486 | -3.239% |
| 2025-05-22 | 22.30 | 22.36 | 22.29 | 22.36 | +0.112% | 37,509 | -3.131% |
| 2025-05-21 | 22.39 | 22.41 | 22.32 | 22.33 | -0.557% | 39,077 | -3.023% |
| 2025-05-20 | 22.46 | 22.46 | 22.45 | 22.45 | -0.178% | 51,138 | -3.563% |
| 2025-05-19 | 22.39 | 22.50 | 22.39 | 22.50 | -0.089% | 33,190 | -3.734% |
| 2025-05-16 | 22.56 | 22.56 | 22.50 | 22.52 | +0.111% | 17,775 | -3.820% |
| 2025-05-15 | 22.42 | 22.51 | 22.42 | 22.49 | +0.454% | 31,116 | -3.713% |
| 2025-05-14 | 22.44 | 22.44 | 22.37 | 22.39 | -0.252% | 14,372 | -3.276% |
| 2025-05-13 | 22.48 | 22.50 | 22.42 | 22.45 | -0.089% | 26,182 | -3.520% |
| 2025-05-12 | 22.46 | 22.49 | 22.46 | 22.46 | -0.266% | 18,376 | -3.606% |
| 2025-05-09 | 22.56 | 22.56 | 22.52 | 22.52 | -0.022% | 28,117 | -3.862% |
| 2025-05-08 | 22.62 | 22.62 | 22.53 | 22.53 | -0.376% | 8,735 | -3.884% |
| 2025-05-07 | 22.60 | 22.61 | 22.58 | 22.61 | +0.244% | 9,678 | -4.245% |
| 2025-05-06 | 22.49 | 22.58 | 22.49 | 22.56 | +0.089% | 28,664 | -4.012% |
| 2025-05-05 | 22.54 | 22.55 | 22.50 | 22.54 | -0.067% | 42,457 | -3.926% |
| 2025-05-02 | 22.59 | 22.60 | 22.55 | 22.55 | -0.397% | 18,465 | -3.990% |
| 2025-05-01 | 22.74 | 22.74 | 22.64 | 22.64 | -0.334% | 28,685 | -4.372% |
| 2025-04-30 | 22.72 | 22.76 | 22.70 | 22.72 | -0.084% | 40,176 | -4.691% |
| 2025-04-29 | 22.69 | 22.74 | 22.67 | 22.74 | -0.154% | 8,443 | -4.771% |
| 2025-04-28 | 22.71 | 22.78 | 22.70 | 22.77 | +0.198% | 46,307 | -4.918% |
| 2025-04-25 | 22.70 | 22.73 | 22.68 | 22.73 | +0.420% | 29,320 | -4.729% |
| 2025-04-24 | 22.59 | 22.66 | 22.58 | 22.64 | +0.377% | 35,237 | -4.330% |
| 2025-04-23 | 22.64 | 22.64 | 22.51 | 22.55 | +0.466% | 190,930 | -3.969% |
| 2025-04-22 | 22.44 | 22.49 | 22.44 | 22.45 | +0.158% | 10,811 | -3.521% |
| 2025-04-21 | 22.46 | 22.46 | 22.37 | 22.41 | -0.444% | 42,035 | -3.369% |
| 2025-04-17 | 22.57 | 22.58 | 22.51 | 22.51 | -0.222% | 23,263 | -3.798% |
| 2025-04-16 | 22.50 | 22.56 | 22.49 | 22.56 | +0.313% | 16,415 | -4.012% |
| 2025-04-15 | 22.46 | 22.53 | 22.46 | 22.49 | +0.311% | 30,513 | -3.711% |
| 2025-04-14 | 22.39 | 22.45 | 22.38 | 22.42 | 0.000% | 22,130 | -3.412% |