OAKM
Oakmark U.S. Large Cap ETF
stockNYSEETF
Market OpenOct 5, 2026 9:42:40 AM EDT
29.38USD-0.238%(-0.07)28,503
29.49Bid29.50Ask0.01SpreadOAKM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.40 | 29.40 | 29.38 | 29.38 | -0.136% | 28,503 | 0.000% |
| 2026-10-02 | 29.58 | 29.58 | 29.36 | 29.42 | -0.373% | 278,583 | -0.136% |
| 2026-10-01 | 29.45 | 29.63 | 29.30 | 29.53 | +0.579% | 760,317 | -0.508% |
| 2026-09-30 | 29.62 | 29.67 | 29.35 | 29.36 | -0.710% | 97,888 | +0.068% |
| 2026-09-29 | 29.60 | 29.65 | 29.45 | 29.57 | -0.270% | 191,822 | -0.643% |
| 2026-09-28 | 29.83 | 29.84 | 29.62 | 29.65 | -1.265% | 229,573 | -0.911% |
| 2026-09-25 | 29.95 | 30.07 | 29.84 | 30.03 | +0.351% | 175,291 | -2.165% |
| 2026-09-24 | 29.98 | 29.99 | 29.82 | 29.93 | -0.117% | 226,405 | -1.821% |
| 2026-09-23 | 30.11 | 30.25 | 29.95 | 29.96 | -0.778% | 178,843 | -1.936% |
| 2026-09-22 | 30.70 | 30.70 | 30.16 | 30.20 | -0.968% | 142,876 | -2.699% |
| 2026-09-21 | 30.44 | 30.57 | 30.32 | 30.49 | +0.561% | 188,533 | -3.641% |
| 2026-09-18 | 30.53 | 30.53 | 30.29 | 30.32 | -0.834% | 175,165 | -3.100% |
| 2026-09-17 | 30.84 | 30.84 | 30.51 | 30.57 | -0.016% | 127,196 | -3.908% |
| 2026-09-16 | 30.92 | 30.96 | 30.38 | 30.58 | -1.387% | 224,140 | -3.924% |
| 2026-09-15 | 31.10 | 31.13 | 30.94 | 31.01 | -0.641% | 112,126 | -5.256% |
| 2026-09-14 | 31.18 | 31.37 | 31.11 | 31.21 | +0.467% | 162,356 | -5.864% |
| 2026-09-11 | 31.01 | 31.10 | 30.93 | 31.07 | +0.828% | 118,054 | -5.424% |
| 2026-09-10 | 30.78 | 30.89 | 30.74 | 30.81 | -0.032% | 117,047 | -4.641% |
| 2026-09-09 | 31.10 | 31.10 | 30.81 | 30.82 | -1.059% | 181,064 | -4.672% |
| 2026-09-08 | 31.61 | 31.61 | 31.14 | 31.15 | -1.921% | 216,219 | -5.682% |
| 2026-09-04 | 31.80 | 31.87 | 31.67 | 31.76 | -1.090% | 110,180 | -7.494% |
| 2026-09-03 | 31.89 | 32.14 | 31.86 | 32.11 | +1.182% | 98,946 | -8.502% |
| 2026-09-02 | 31.48 | 31.91 | 31.48 | 31.73 | +0.778% | 98,364 | -7.421% |
| 2026-09-01 | 31.61 | 31.79 | 31.46 | 31.49 | -0.443% | 162,933 | -6.701% |
| 2026-08-31 | 31.87 | 31.87 | 31.61 | 31.63 | -0.691% | 99,407 | -7.113% |
| 2026-08-28 | 31.72 | 31.97 | 31.72 | 31.85 | +0.664% | 570,607 | -7.755% |
| 2026-08-27 | 31.54 | 31.74 | 31.51 | 31.64 | +0.190% | 185,983 | -7.143% |
| 2026-08-26 | 31.59 | 31.64 | 31.46 | 31.58 | -0.063% | 144,343 | -6.966% |
| 2026-08-25 | 31.69 | 31.69 | 31.50 | 31.60 | -0.347% | 113,007 | -7.025% |
| 2026-08-24 | 31.64 | 31.85 | 31.64 | 31.71 | +0.412% | 115,741 | -7.348% |
| 2026-08-21 | 31.30 | 31.61 | 31.30 | 31.58 | +1.218% | 104,534 | -6.966% |
| 2026-08-20 | 31.23 | 31.48 | 31.18 | 31.20 | -0.399% | 183,500 | -5.833% |
| 2026-08-19 | 31.31 | 31.54 | 31.14 | 31.32 | +1.048% | 195,875 | -6.209% |
| 2026-08-18 | 31.04 | 31.21 | 30.97 | 31.00 | +0.715% | 158,554 | -5.226% |
| 2026-08-17 | 31.22 | 31.22 | 30.77 | 30.78 | -1.441% | 121,655 | -4.548% |
| 2026-08-14 | 31.22 | 31.28 | 31.18 | 31.23 | -0.064% | 81,888 | -5.924% |
| 2026-08-13 | 31.00 | 31.26 | 30.92 | 31.25 | +1.329% | 157,267 | -5.984% |
| 2026-08-12 | 30.79 | 30.88 | 30.59 | 30.84 | +0.097% | 97,528 | -4.734% |
| 2026-08-11 | 30.78 | 30.87 | 30.69 | 30.81 | -0.065% | 74,904 | -4.641% |
| 2026-08-10 | 30.57 | 30.84 | 30.50 | 30.83 | +0.752% | 154,604 | -4.703% |
| 2026-08-07 | 30.44 | 30.64 | 30.43 | 30.60 | +0.361% | 113,204 | -3.987% |
| 2026-08-06 | 30.59 | 30.72 | 30.33 | 30.49 | -0.587% | 118,117 | -3.641% |
| 2026-08-05 | 30.77 | 30.85 | 30.57 | 30.67 | +0.165% | 200,765 | -4.206% |
| 2026-08-04 | 30.34 | 30.62 | 30.20 | 30.62 | +0.673% | 352,235 | -4.048% |
| 2026-08-03 | 30.45 | 30.52 | 30.29 | 30.41 | +0.812% | 707,353 | -3.403% |
| 2026-07-31 | 30.16 | 30.23 | 29.96 | 30.17 | -0.297% | 145,777 | -2.618% |
| 2026-07-30 | 30.15 | 30.27 | 29.82 | 30.26 | 0.000% | 260,762 | -2.908% |
| 2026-07-29 | 30.32 | 30.52 | 30.26 | 30.26 | -0.099% | 152,189 | -2.908% |
| 2026-07-28 | 29.88 | 30.31 | 29.88 | 30.29 | +2.297% | 215,365 | -3.004% |
| 2026-07-27 | 29.51 | 29.66 | 29.48 | 29.61 | +0.989% | 93,215 | -0.777% |
| 2026-07-24 | 29.12 | 29.43 | 29.12 | 29.32 | +1.313% | 105,428 | +0.205% |
| 2026-07-23 | 28.98 | 29.06 | 28.87 | 28.94 | -0.550% | 193,728 | +1.520% |
| 2026-07-22 | 29.30 | 29.30 | 29.06 | 29.10 | -0.377% | 126,267 | +0.962% |
| 2026-07-21 | 29.18 | 29.28 | 29.13 | 29.21 | -0.222% | 186,088 | +0.582% |
| 2026-07-20 | 29.21 | 29.39 | 29.20 | 29.27 | +0.017% | 91,300 | +0.359% |
| 2026-07-17 | 29.44 | 29.69 | 29.24 | 29.27 | -0.981% | 132,060 | +0.376% |
| 2026-07-16 | 29.30 | 29.58 | 29.30 | 29.56 | +1.268% | 117,451 | -0.609% |
| 2026-07-15 | 29.14 | 29.30 | 29.03 | 29.19 | +0.413% | 102,231 | +0.651% |
| 2026-07-14 | 29.09 | 29.32 | 29.00 | 29.07 | -1.055% | 169,077 | +1.066% |
| 2026-07-13 | 29.30 | 29.45 | 29.30 | 29.38 | +0.858% | 104,314 | 0.000% |
| 2026-07-10 | 29.14 | 29.20 | 29.03 | 29.13 | +0.206% | 128,538 | +0.858% |
| 2026-07-09 | 28.74 | 29.08 | 28.74 | 29.07 | +0.588% | 78,181 | +1.066% |
| 2026-07-08 | 29.05 | 29.20 | 28.87 | 28.90 | -1.483% | 141,159 | +1.661% |
| 2026-07-07 | 29.46 | 29.58 | 29.32 | 29.34 | +0.462% | 148,362 | +0.153% |
| 2026-07-06 | 29.13 | 29.24 | 28.96 | 29.20 | +0.240% | 136,094 | +0.616% |
| 2026-07-02 | 28.83 | 29.13 | 28.83 | 29.13 | +1.711% | 246,700 | +0.858% |
| 2026-07-01 | 28.30 | 28.79 | 28.30 | 28.64 | +1.668% | 308,452 | +2.584% |
| 2026-06-30 | 28.38 | 28.38 | 28.14 | 28.17 | -0.705% | 239,173 | +4.295% |
| 2026-06-29 | 28.38 | 28.53 | 28.35 | 28.37 | -0.106% | 148,463 | +3.560% |
| 2026-06-26 | 28.10 | 28.42 | 28.10 | 28.40 | +1.032% | 152,228 | +3.451% |
| 2026-06-25 | 28.03 | 28.43 | 28.03 | 28.11 | +0.393% | 74,525 | +4.518% |
| 2026-06-24 | 27.85 | 28.19 | 27.85 | 28.00 | +0.358% | 133,904 | +4.929% |
| 2026-06-23 | 27.80 | 27.94 | 27.74 | 27.90 | +0.432% | 695,482 | +5.305% |
| 2026-06-22 | 27.77 | 27.86 | 27.68 | 27.78 | +0.108% | 111,939 | +5.760% |
| 2026-06-18 | 27.97 | 28.03 | 27.72 | 27.75 | -0.359% | 133,526 | +5.874% |
| 2026-06-17 | 28.33 | 28.43 | 27.81 | 27.85 | -1.868% | 180,522 | +5.494% |
| 2026-06-16 | 28.21 | 28.39 | 28.21 | 28.38 | +0.656% | 223,834 | +3.524% |
| 2026-06-15 | 28.34 | 28.50 | 28.18 | 28.20 | -0.441% | 215,853 | +4.203% |
| 2026-06-12 | 28.14 | 28.33 | 27.98 | 28.32 | +0.999% | 286,642 | +3.743% |
| 2026-06-11 | 28.06 | 28.11 | 27.76 | 28.04 | +0.250% | 209,935 | +4.779% |
| 2026-06-10 | 28.20 | 28.29 | 27.94 | 27.97 | -0.956% | 231,586 | +5.041% |
| 2026-06-09 | 28.12 | 28.36 | 27.95 | 28.24 | +0.570% | 468,816 | +4.037% |
| 2026-06-08 | 28.14 | 28.32 | 28.06 | 28.08 | -0.549% | 87,099 | +4.630% |
| 2026-06-05 | 28.31 | 28.40 | 28.13 | 28.23 | -0.300% | 211,882 | +4.055% |
| 2026-06-04 | 28.09 | 28.45 | 28.09 | 28.32 | +1.907% | 454,859 | +3.743% |
| 2026-06-03 | 28.03 | 28.03 | 27.76 | 27.79 | -1.384% | 213,569 | +5.721% |
| 2026-06-02 | 28.16 | 28.23 | 28.04 | 28.18 | -0.635% | 115,524 | +4.258% |
| 2026-06-01 | 28.01 | 28.39 | 28.01 | 28.36 | +0.889% | 129,600 | +3.597% |
| 2026-05-29 | 28.01 | 28.23 | 28.01 | 28.11 | +0.071% | 146,978 | +4.518% |
| 2026-05-28 | 28.04 | 28.15 | 27.90 | 28.09 | -0.036% | 167,218 | +4.592% |
| 2026-05-27 | 28.05 | 28.34 | 28.05 | 28.10 | +0.036% | 158,708 | +4.555% |
| 2026-05-26 | 28.11 | 28.24 | 28.06 | 28.09 | -0.142% | 215,805 | +4.592% |
| 2026-05-22 | 28.06 | 28.25 | 28.06 | 28.13 | +0.536% | 149,034 | +4.444% |
| 2026-05-21 | 27.87 | 28.00 | 27.63 | 27.98 | +0.036% | 405,251 | +5.004% |
| 2026-05-20 | 27.79 | 28.00 | 27.57 | 27.97 | +0.865% | 271,278 | +5.041% |
| 2026-05-19 | 27.98 | 28.05 | 27.73 | 27.73 | -0.787% | 77,055 | +5.950% |
| 2026-05-18 | 27.55 | 28.06 | 27.55 | 27.95 | +1.231% | 73,291 | +5.116% |
| 2026-05-15 | 27.59 | 27.71 | 27.57 | 27.61 | +0.018% | 258,358 | +6.411% |
| 2026-05-14 | 27.55 | 27.72 | 27.54 | 27.61 | +0.418% | 331,475 | +6.430% |
| 2026-05-13 | 27.46 | 27.58 | 27.39 | 27.49 | -0.651% | 141,804 | +6.875% |
| 2026-05-12 | 27.57 | 27.72 | 27.35 | 27.67 | +0.436% | 309,863 | +6.180% |
| 2026-05-11 | 27.78 | 27.83 | 27.52 | 27.55 | -0.971% | 159,635 | +6.642% |
| 2026-05-08 | 27.96 | 28.00 | 27.80 | 27.82 | -0.536% | 126,415 | +5.607% |
| 2026-05-07 | 28.02 | 28.14 | 27.90 | 27.97 | -0.356% | 166,513 | +5.041% |
| 2026-05-06 | 28.36 | 28.36 | 28.05 | 28.07 | -0.707% | 188,690 | +4.667% |
| 2026-05-05 | 28.16 | 28.35 | 28.06 | 28.27 | +0.462% | 1,522,062 | +3.926% |
| 2026-05-04 | 28.18 | 28.43 | 28.09 | 28.14 | -0.425% | 170,811 | +4.407% |
| 2026-05-01 | 28.48 | 28.48 | 28.25 | 28.26 | -0.177% | 183,687 | +3.963% |
| 2026-04-30 | 27.86 | 28.34 | 27.86 | 28.31 | +0.855% | 152,625 | +3.780% |
| 2026-04-29 | 28.05 | 28.10 | 27.92 | 28.07 | -0.213% | 225,281 | +4.667% |
| 2026-04-28 | 28.33 | 28.33 | 28.07 | 28.13 | -0.107% | 204,147 | +4.444% |
| 2026-04-27 | 28.00 | 28.30 | 28.00 | 28.16 | +0.428% | 173,583 | +4.332% |
| 2026-04-24 | 28.21 | 28.21 | 27.99 | 28.04 | -0.901% | 435,562 | +4.779% |
| 2026-04-23 | 28.46 | 28.46 | 28.06 | 28.30 | -0.545% | 159,609 | +3.835% |
| 2026-04-22 | 28.67 | 28.71 | 28.39 | 28.45 | -0.175% | 203,123 | +3.269% |
| 2026-04-21 | 28.71 | 28.89 | 28.50 | 28.50 | -0.558% | 182,945 | +3.088% |
| 2026-04-20 | 28.50 | 28.73 | 28.50 | 28.66 | +0.245% | 152,460 | +2.512% |
| 2026-04-17 | 28.50 | 28.76 | 28.50 | 28.59 | +0.527% | 198,665 | +2.763% |
| 2026-04-16 | 28.44 | 28.60 | 28.40 | 28.44 | +0.035% | 140,807 | +3.305% |
| 2026-04-15 | 28.32 | 28.56 | 28.28 | 28.43 | +0.637% | 186,652 | +3.342% |
| 2026-04-14 | 28.15 | 28.39 | 28.15 | 28.25 | +0.213% | 161,548 | +4.000% |
| 2026-04-13 | 27.75 | 28.20 | 27.70 | 28.19 | +1.366% | 174,102 | +4.221% |
| 2026-04-10 | 28.05 | 28.05 | 27.74 | 27.81 | -0.714% | 252,807 | +5.645% |
| 2026-04-09 | 27.85 | 28.11 | 27.84 | 28.01 | -0.071% | 208,850 | +4.891% |
| 2026-04-08 | 28.01 | 28.12 | 27.95 | 28.03 | +1.558% | 179,691 | +4.816% |
| 2026-04-07 | 27.62 | 27.68 | 27.46 | 27.60 | -0.289% | 380,123 | +6.449% |
| 2026-04-06 | 27.45 | 27.68 | 27.45 | 27.68 | +0.691% | 232,640 | +6.142% |
| 2026-04-02 | 27.18 | 27.57 | 27.18 | 27.49 | +0.073% | 163,805 | +6.875% |
| 2026-04-01 | 27.50 | 27.60 | 27.35 | 27.47 | -0.345% | 232,565 | +6.953% |
| 2026-03-31 | 27.38 | 27.61 | 27.18 | 27.57 | +1.866% | 279,927 | +6.584% |
| 2026-03-30 | 27.20 | 27.31 | 26.98 | 27.06 | +0.259% | 235,071 | +8.574% |
| 2026-03-27 | 27.37 | 27.37 | 26.94 | 26.99 | -1.855% | 257,583 | +8.855% |
| 2026-03-26 | 27.46 | 27.71 | 27.45 | 27.50 | -0.177% | 146,031 | +6.836% |
| 2026-03-25 | 27.53 | 27.68 | 27.33 | 27.55 | +0.543% | 137,467 | +6.648% |
| 2026-03-24 | 27.21 | 27.55 | 27.15 | 27.40 | +0.183% | 123,750 | +7.226% |
| 2026-03-23 | 27.43 | 27.60 | 27.30 | 27.35 | +1.184% | 227,593 | +7.422% |
| 2026-03-20 | 27.13 | 27.19 | 26.93 | 27.03 | -0.442% | 199,917 | +8.694% |
| 2026-03-19 | 27.09 | 27.32 | 26.99 | 27.15 | +0.185% | 115,603 | +8.214% |
| 2026-03-18 | 27.30 | 27.42 | 27.08 | 27.10 | -1.311% | 170,347 | +8.413% |
| 2026-03-17 | 27.45 | 27.68 | 27.44 | 27.46 | +0.882% | 235,060 | +6.992% |
| 2026-03-16 | 27.24 | 27.41 | 27.15 | 27.22 | +0.703% | 135,284 | +7.935% |
| 2026-03-13 | 27.18 | 27.26 | 26.98 | 27.03 | +0.037% | 133,152 | +8.694% |
| 2026-03-12 | 27.19 | 27.32 | 26.99 | 27.02 | -1.315% | 378,352 | +8.734% |
| 2026-03-11 | 27.33 | 27.45 | 27.18 | 27.38 | +0.183% | 236,257 | +7.305% |
| 2026-03-10 | 27.62 | 27.71 | 27.30 | 27.33 | -1.157% | 152,910 | +7.501% |
| 2026-03-09 | 27.48 | 27.66 | 27.00 | 27.65 | -0.504% | 138,646 | +6.257% |
| 2026-03-06 | 27.82 | 27.82 | 27.42 | 27.79 | -1.033% | 540,775 | +5.721% |
| 2026-03-05 | 28.15 | 28.39 | 27.98 | 28.08 | -0.812% | 128,011 | +4.630% |
| 2026-03-04 | 28.31 | 28.34 | 28.12 | 28.31 | +0.106% | 180,852 | +3.780% |
| 2026-03-03 | 28.13 | 28.44 | 27.75 | 28.28 | -0.702% | 344,895 | +3.890% |
| 2026-03-02 | 28.23 | 28.55 | 28.22 | 28.48 | -0.088% | 206,272 | +3.160% |
| 2026-02-27 | 28.34 | 28.52 | 28.27 | 28.50 | -0.921% | 152,962 | +3.070% |
| 2026-02-26 | 28.60 | 28.87 | 28.60 | 28.77 | +0.841% | 128,265 | +2.120% |
| 2026-02-25 | 28.44 | 28.55 | 28.31 | 28.53 | +0.529% | 164,443 | +2.979% |
| 2026-02-24 | 28.08 | 28.43 | 28.08 | 28.38 | +0.961% | 185,197 | +3.524% |
| 2026-02-23 | 28.51 | 28.57 | 27.95 | 28.11 | -1.919% | 91,734 | +4.518% |
| 2026-02-20 | 28.46 | 28.67 | 28.37 | 28.66 | +0.491% | 99,845 | +2.512% |
| 2026-02-19 | 28.59 | 28.63 | 28.38 | 28.52 | -0.454% | 262,120 | +3.015% |
| 2026-02-18 | 28.37 | 28.67 | 28.36 | 28.65 | +1.237% | 276,056 | +2.548% |
| 2026-02-17 | 28.33 | 28.48 | 28.13 | 28.30 | +0.035% | 171,571 | +3.816% |
| 2026-02-13 | 28.09 | 28.41 | 28.00 | 28.29 | +0.856% | 338,931 | +3.853% |
| 2026-02-12 | 28.62 | 28.63 | 27.83 | 28.05 | -1.889% | 3,205,862 | +4.742% |
| 2026-02-11 | 28.96 | 29.02 | 28.53 | 28.59 | -0.764% | 329,751 | +2.763% |
| 2026-02-10 | 28.94 | 29.03 | 28.73 | 28.81 | -0.484% | 264,396 | +1.978% |
| 2026-02-09 | 28.95 | 29.04 | 28.82 | 28.95 | -0.241% | 188,133 | +1.485% |
| 2026-02-06 | 28.70 | 29.07 | 28.70 | 29.02 | +1.825% | 167,444 | +1.241% |
| 2026-02-05 | 28.78 | 28.78 | 28.38 | 28.50 | -1.350% | 326,295 | +3.088% |
| 2026-02-04 | 28.42 | 28.96 | 28.42 | 28.89 | +1.941% | 135,243 | +1.696% |
| 2026-02-03 | 28.51 | 28.75 | 28.14 | 28.34 | -0.736% | 333,308 | +3.670% |
| 2026-02-02 | 28.38 | 28.58 | 28.27 | 28.55 | +0.422% | 160,941 | +2.907% |
| 2026-01-30 | 28.37 | 28.43 | 28.17 | 28.43 | +0.141% | 1,338,158 | +3.342% |
| 2026-01-29 | 28.39 | 28.53 | 28.18 | 28.39 | +0.460% | 235,466 | +3.487% |
| 2026-01-28 | 28.24 | 28.39 | 28.16 | 28.26 | -0.071% | 374,746 | +3.963% |
| 2026-01-27 | 28.41 | 28.41 | 28.23 | 28.28 | -0.563% | 225,830 | +3.890% |
| 2026-01-26 | 28.35 | 28.48 | 28.35 | 28.44 | +0.566% | 103,502 | +3.305% |
| 2026-01-23 | 28.48 | 28.48 | 28.20 | 28.28 | -1.119% | 149,104 | +3.890% |
| 2026-01-22 | 28.48 | 28.70 | 28.48 | 28.60 | +0.598% | 468,891 | +2.727% |
| 2026-01-21 | 28.13 | 28.52 | 28.13 | 28.43 | +1.499% | 462,805 | +3.342% |
| 2026-01-20 | 28.24 | 28.38 | 27.96 | 28.01 | -1.788% | 282,369 | +4.891% |
| 2026-01-16 | 28.71 | 28.71 | 28.52 | 28.52 | -0.869% | 279,304 | +3.015% |
| 2026-01-15 | 28.77 | 28.87 | 28.65 | 28.77 | +0.104% | 267,100 | +2.120% |
| 2026-01-14 | 28.61 | 28.74 | 28.52 | 28.74 | +0.384% | 272,031 | +2.227% |
| 2026-01-13 | 28.80 | 28.80 | 28.56 | 28.63 | -0.521% | 616,809 | +2.620% |
| 2026-01-12 | 28.83 | 28.85 | 28.69 | 28.78 | -0.810% | 488,380 | +2.085% |
| 2026-01-09 | 29.11 | 29.22 | 28.99 | 29.02 | -0.224% | 337,952 | +1.258% |
| 2026-01-08 | 28.64 | 29.15 | 28.64 | 29.08 | +1.324% | 372,245 | +1.032% |
| 2026-01-07 | 29.01 | 29.02 | 28.68 | 28.70 | -1.034% | 175,486 | +2.369% |
| 2026-01-06 | 28.80 | 29.04 | 28.80 | 29.00 | +0.242% | 1,889,095 | +1.310% |
| 2026-01-05 | 28.50 | 29.08 | 28.50 | 28.93 | +1.687% | 328,304 | +1.555% |
| 2026-01-02 | 28.40 | 28.49 | 28.21 | 28.45 | +0.317% | 332,303 | +3.269% |
| 2025-12-31 | 28.53 | 28.53 | 28.36 | 28.36 | -0.631% | 221,767 | +3.597% |
| 2025-12-30 | 28.56 | 28.59 | 28.50 | 28.54 | -0.070% | 187,077 | +2.943% |
| 2025-12-29 | 28.58 | 28.66 | 28.50 | 28.56 | -0.244% | 166,549 | +2.871% |
| 2025-12-26 | 28.61 | 28.63 | 28.49 | 28.63 | +0.035% | 117,552 | +2.620% |
| 2025-12-24 | 28.52 | 28.71 | 28.50 | 28.62 | +0.456% | 254,742 | +2.655% |
| 2025-12-23 | 28.48 | 28.53 | 28.43 | 28.49 | +0.035% | 229,005 | +3.124% |
| 2025-12-22 | 28.29 | 28.62 | 28.18 | 28.48 | +1.147% | 334,635 | +3.160% |
| 2025-12-19 | 28.25 | 28.25 | 28.11 | 28.16 | +0.132% | 186,428 | +4.344% |
| 2025-12-18 | 28.24 | 28.37 | 28.06 | 28.12 | -0.213% | 272,292 | +4.481% |
| 2025-12-17 | 28.21 | 28.34 | 28.14 | 28.18 | +0.035% | 270,921 | +4.258% |
| 2025-12-16 | 28.54 | 28.54 | 28.11 | 28.17 | -1.227% | 430,766 | +4.295% |
| 2025-12-15 | 28.60 | 28.60 | 28.33 | 28.52 | +0.070% | 222,817 | +3.015% |
| 2025-12-12 | 28.75 | 28.75 | 28.42 | 28.50 | -0.419% | 258,101 | +3.088% |
| 2025-12-11 | 28.34 | 28.63 | 28.34 | 28.62 | +0.952% | 322,523 | +2.655% |
| 2025-12-10 | 27.79 | 28.38 | 27.78 | 28.35 | +1.431% | 293,277 | +3.633% |
| 2025-12-09 | 27.94 | 28.03 | 27.86 | 27.95 | +0.503% | 293,818 | +5.116% |
| 2025-12-08 | 27.98 | 28.00 | 27.72 | 27.81 | -0.608% | 568,113 | +5.645% |
| 2025-12-05 | 27.82 | 28.07 | 27.82 | 27.98 | +0.647% | 209,146 | +5.004% |
| 2025-12-04 | 27.67 | 27.82 | 27.57 | 27.80 | +0.542% | 314,471 | +5.683% |
| 2025-12-03 | 27.26 | 27.66 | 27.26 | 27.65 | +1.505% | 223,732 | +6.257% |
| 2025-12-02 | 27.30 | 27.31 | 27.14 | 27.24 | +0.073% | 91,756 | +7.856% |
| 2025-12-01 | 27.11 | 27.41 | 27.11 | 27.22 | -0.147% | 257,827 | +7.935% |
| 2025-11-28 | 27.11 | 27.38 | 27.11 | 27.26 | +0.553% | 203,017 | +7.777% |
| 2025-11-26 | 26.93 | 27.21 | 26.93 | 27.11 | +0.407% | 392,528 | +8.373% |
| 2025-11-25 | 26.72 | 27.04 | 26.72 | 27.00 | +1.427% | 356,148 | +8.815% |
| 2025-11-24 | 26.57 | 26.68 | 26.43 | 26.62 | +0.605% | 148,473 | +10.368% |
| 2025-11-21 | 26.12 | 26.59 | 26.09 | 26.46 | +1.965% | 165,717 | +11.036% |
| 2025-11-20 | 26.52 | 26.60 | 25.95 | 25.95 | -1.067% | 157,058 | +13.218% |
| 2025-11-19 | 26.25 | 26.36 | 26.10 | 26.23 | -0.076% | 369,153 | +12.009% |
| 2025-11-18 | 26.19 | 26.43 | 26.10 | 26.25 | +0.267% | 317,521 | +11.924% |
| 2025-11-17 | 26.65 | 26.65 | 26.08 | 26.18 | -1.727% | 160,870 | +12.223% |
| 2025-11-14 | 26.61 | 26.77 | 26.49 | 26.64 | -0.112% | 204,456 | +10.285% |
| 2025-11-13 | 26.90 | 26.95 | 26.62 | 26.67 | -0.855% | 218,601 | +10.161% |
| 2025-11-12 | 26.80 | 27.00 | 26.80 | 26.90 | +0.373% | 525,759 | +9.219% |
| 2025-11-11 | 26.57 | 26.87 | 26.57 | 26.80 | +0.866% | 189,283 | +9.627% |
| 2025-11-10 | 26.50 | 26.65 | 26.34 | 26.57 | +0.530% | 103,578 | +10.576% |
| 2025-11-07 | 26.31 | 26.44 | 26.09 | 26.43 | +0.418% | 356,433 | +11.162% |
| 2025-11-06 | 26.44 | 26.55 | 26.25 | 26.32 | -0.604% | 135,384 | +11.626% |
| 2025-11-05 | 26.38 | 26.61 | 26.31 | 26.48 | +0.227% | 175,398 | +10.952% |
| 2025-11-04 | 26.39 | 26.47 | 26.27 | 26.42 | -0.527% | 158,409 | +11.204% |
| 2025-11-03 | 26.64 | 26.64 | 26.23 | 26.56 | -0.300% | 147,534 | +10.617% |
| 2025-10-31 | 26.42 | 26.66 | 26.40 | 26.64 | +0.528% | 130,936 | +10.285% |
| 2025-10-30 | 26.59 | 26.87 | 26.50 | 26.50 | -0.488% | 848,164 | +10.868% |
| 2025-10-29 | 26.74 | 26.83 | 26.54 | 26.63 | -2.168% | 446,076 | +10.327% |
| 2025-10-28 | 27.36 | 27.36 | 27.20 | 27.22 | -0.693% | 251,090 | +7.935% |
| 2025-10-27 | 27.41 | 27.44 | 27.36 | 27.41 | +0.587% | 218,723 | +7.187% |
| 2025-10-24 | 27.24 | 27.36 | 27.21 | 27.25 | +0.665% | 320,815 | +7.817% |
| 2025-10-23 | 27.07 | 27.14 | 26.96 | 27.07 | +0.557% | 183,880 | +8.533% |
| 2025-10-22 | 27.07 | 27.09 | 26.80 | 26.92 | -0.111% | 171,968 | +9.138% |
| 2025-10-21 | 26.78 | 27.02 | 26.78 | 26.95 | +1.012% | 353,823 | +9.017% |
| 2025-10-20 | 26.43 | 26.72 | 26.43 | 26.68 | +1.406% | 96,179 | +10.120% |
| 2025-10-17 | 26.20 | 26.37 | 26.15 | 26.31 | +0.612% | 192,572 | +11.669% |
| 2025-10-16 | 26.71 | 26.71 | 26.05 | 26.15 | -1.618% | 90,799 | +12.352% |
| 2025-10-15 | 26.68 | 26.73 | 26.39 | 26.58 | +0.454% | 152,563 | +10.534% |
| 2025-10-14 | 25.96 | 26.61 | 25.96 | 26.46 | +1.340% | 212,088 | +11.036% |
| 2025-10-13 | 25.99 | 26.17 | 25.95 | 26.11 | +1.437% | 150,076 | +12.524% |
| 2025-10-10 | 26.41 | 26.48 | 25.72 | 25.74 | -2.352% | 138,540 | +14.141% |
| 2025-10-09 | 26.50 | 26.54 | 26.33 | 26.36 | -0.303% | 188,714 | +11.457% |
| 2025-10-08 | 26.70 | 26.70 | 26.40 | 26.44 | -0.564% | 188,684 | +11.120% |
| 2025-10-07 | 26.83 | 26.83 | 26.52 | 26.59 | -0.561% | 152,532 | +10.493% |
| 2025-10-06 | 26.81 | 26.81 | 26.59 | 26.74 | +0.187% | 144,804 | +9.873% |
| 2025-10-03 | 26.71 | 26.81 | 26.68 | 26.69 | +0.263% | 153,168 | +10.079% |
| 2025-10-02 | 26.67 | 26.67 | 26.51 | 26.62 | -0.262% | 431,338 | +10.368% |
| 2025-10-01 | 26.78 | 26.78 | 26.64 | 26.69 | -0.336% | 196,503 | +10.079% |
| 2025-09-30 | 26.87 | 26.87 | 26.59 | 26.78 | -0.372% | 321,848 | +9.709% |
| 2025-09-29 | 27.08 | 27.08 | 26.83 | 26.88 | -0.334% | 187,157 | +9.301% |
| 2025-09-26 | 26.88 | 27.04 | 26.88 | 26.97 | +0.672% | 240,843 | +8.936% |
| 2025-09-25 | 26.80 | 26.83 | 26.65 | 26.79 | -0.335% | 193,450 | +9.668% |
| 2025-09-24 | 27.03 | 27.03 | 26.83 | 26.88 | -0.223% | 221,640 | +9.301% |
| 2025-09-23 | 27.00 | 27.23 | 26.91 | 26.94 | -0.148% | 140,149 | +9.057% |
| 2025-09-22 | 26.92 | 27.00 | 26.80 | 26.98 | -0.111% | 206,128 | +8.895% |
| 2025-09-19 | 27.06 | 27.06 | 26.89 | 27.01 | -0.037% | 87,882 | +8.775% |
| 2025-09-18 | 26.88 | 27.07 | 26.86 | 27.02 | +0.671% | 209,341 | +8.734% |
| 2025-09-17 | 26.75 | 27.05 | 26.64 | 26.84 | +0.487% | 264,916 | +9.463% |
| 2025-09-16 | 26.80 | 26.80 | 26.57 | 26.71 | -0.336% | 335,488 | +9.996% |
| 2025-09-15 | 26.97 | 26.99 | 26.75 | 26.80 | -0.261% | 171,395 | +9.627% |
| 2025-09-12 | 27.11 | 27.11 | 26.83 | 26.87 | -0.037% | 682,599 | +9.341% |
| 2025-09-11 | 26.33 | 26.90 | 26.33 | 26.88 | +2.089% | 272,769 | +9.301% |
| 2025-09-10 | 26.42 | 26.52 | 26.23 | 26.33 | -0.416% | 177,613 | +11.584% |
| 2025-09-09 | 26.34 | 26.51 | 26.34 | 26.44 | +0.227% | 175,594 | +11.120% |
| 2025-09-08 | 26.35 | 26.38 | 26.17 | 26.38 | +0.076% | 238,245 | +11.372% |
| 2025-09-05 | 26.54 | 26.62 | 26.23 | 26.36 | -0.566% | 272,207 | +11.457% |
| 2025-09-04 | 26.35 | 26.55 | 26.29 | 26.51 | +0.722% | 262,299 | +10.826% |
| 2025-09-03 | 26.42 | 26.50 | 26.19 | 26.32 | -0.038% | 1,234,659 | +11.626% |
| 2025-09-02 | 26.41 | 26.41 | 26.13 | 26.33 | -0.941% | 117,935 | +11.584% |
| 2025-08-29 | 26.60 | 26.70 | 26.49 | 26.58 | -0.113% | 119,854 | +10.534% |
| 2025-08-28 | 26.67 | 26.67 | 26.52 | 26.61 | -0.038% | 199,144 | +10.410% |
| 2025-08-27 | 26.46 | 26.67 | 26.46 | 26.62 | +0.567% | 250,198 | +10.368% |
| 2025-08-26 | 26.40 | 26.51 | 26.35 | 26.47 | -0.151% | 122,158 | +10.994% |
| 2025-08-25 | 26.57 | 26.58 | 26.50 | 26.51 | -0.600% | 152,910 | +10.826% |
| 2025-08-22 | 26.20 | 26.67 | 26.20 | 26.67 | +2.459% | 75,819 | +10.161% |
| 2025-08-21 | 26.01 | 26.08 | 25.94 | 26.03 | -0.192% | 127,787 | +12.870% |
| 2025-08-20 | 26.10 | 26.19 | 25.96 | 26.08 | -0.115% | 79,764 | +12.653% |
| 2025-08-19 | 26.07 | 26.25 | 26.04 | 26.11 | +0.115% | 171,728 | +12.524% |
| 2025-08-18 | 26.02 | 26.10 | 25.96 | 26.08 | +0.115% | 83,608 | +12.653% |
| 2025-08-15 | 26.18 | 26.21 | 26.04 | 26.05 | -0.306% | 127,400 | +12.783% |
| 2025-08-14 | 26.04 | 26.14 | 25.97 | 26.13 | +0.192% | 71,353 | +12.438% |
| 2025-08-13 | 25.99 | 26.12 | 25.99 | 26.08 | +0.968% | 343,566 | +12.653% |
| 2025-08-12 | 25.58 | 25.88 | 25.58 | 25.83 | +1.453% | 143,556 | +13.744% |
| 2025-08-11 | 25.51 | 25.60 | 25.43 | 25.46 | -0.078% | 133,567 | +15.397% |
| 2025-08-08 | 25.48 | 25.60 | 25.40 | 25.48 | +0.354% | 445,969 | +15.306% |
| 2025-08-07 | 25.67 | 25.67 | 25.30 | 25.39 | -0.704% | 85,127 | +15.715% |
| 2025-08-06 | 25.63 | 25.68 | 25.55 | 25.57 | 0.000% | 81,953 | +14.900% |
| 2025-08-05 | 25.66 | 25.66 | 25.40 | 25.57 | -0.039% | 664,014 | +14.900% |
| 2025-08-04 | 25.37 | 25.59 | 25.37 | 25.58 | +1.067% | 98,745 | +14.855% |
| 2025-08-01 | 25.59 | 25.59 | 25.17 | 25.31 | -2.127% | 296,685 | +16.081% |
| 2025-07-31 | 25.95 | 26.17 | 25.81 | 25.86 | -0.882% | 137,201 | +13.612% |
| 2025-07-30 | 26.23 | 26.28 | 25.96 | 26.09 | -0.647% | 145,077 | +12.610% |
| 2025-07-29 | 26.38 | 26.38 | 26.18 | 26.26 | -0.076% | 185,404 | +11.881% |
| 2025-07-28 | 26.32 | 26.37 | 26.24 | 26.28 | -0.228% | 71,530 | +11.796% |
| 2025-07-25 | 26.41 | 26.41 | 26.12 | 26.34 | +0.043% | 54,975 | +11.541% |
| 2025-07-24 | 26.42 | 26.50 | 26.31 | 26.33 | -0.157% | 64,270 | +11.589% |
| 2025-07-23 | 26.14 | 26.38 | 26.10 | 26.37 | +1.228% | 377,393 | +11.414% |
| 2025-07-22 | 25.93 | 26.09 | 25.89 | 26.05 | +0.813% | 439,243 | +12.783% |
| 2025-07-21 | 25.92 | 26.02 | 25.83 | 25.84 | -0.155% | 42,154 | +13.700% |
| 2025-07-18 | 25.93 | 25.96 | 25.79 | 25.88 | +0.039% | 99,415 | +13.524% |
| 2025-07-17 | 25.66 | 25.90 | 25.62 | 25.87 | +0.740% | 111,128 | +13.568% |
| 2025-07-16 | 25.65 | 25.70 | 25.44 | 25.68 | +0.352% | 82,603 | +14.408% |
| 2025-07-15 | 25.93 | 25.93 | 25.59 | 25.59 | -1.425% | 143,233 | +14.810% |
| 2025-07-14 | 25.83 | 25.97 | 25.83 | 25.96 | +0.387% | 168,602 | +13.174% |
| 2025-07-11 | 25.85 | 25.92 | 25.75 | 25.86 | -0.615% | 131,626 | +13.612% |
| 2025-07-10 | 25.82 | 26.09 | 25.80 | 26.02 | +0.853% | 135,520 | +12.913% |
| 2025-07-09 | 25.89 | 25.89 | 25.73 | 25.80 | +0.039% | 48,452 | +13.876% |
| 2025-07-08 | 25.77 | 25.90 | 25.77 | 25.79 | +0.039% | 156,980 | +13.920% |
| 2025-07-07 | 25.96 | 26.00 | 25.63 | 25.78 | -0.846% | 149,950 | +13.964% |
| 2025-07-03 | 25.93 | 26.07 | 25.93 | 26.00 | +0.541% | 138,574 | +13.000% |
| 2025-07-02 | 25.79 | 25.87 | 25.65 | 25.86 | -0.500% | 178,112 | +13.612% |
| 2025-07-01 | 25.58 | 26.03 | 25.58 | 25.99 | +1.207% | 126,314 | +13.043% |
| 2025-06-30 | 25.66 | 25.69 | 25.57 | 25.68 | +0.273% | 282,849 | +14.408% |
| 2025-06-27 | 25.52 | 25.64 | 25.38 | 25.61 | +0.550% | 161,003 | +14.721% |
| 2025-06-26 | 25.37 | 25.48 | 25.31 | 25.47 | +0.991% | 47,595 | +15.351% |
| 2025-06-25 | 25.28 | 25.28 | 25.19 | 25.22 | -0.356% | 104,430 | +16.495% |
| 2025-06-24 | 25.24 | 25.36 | 25.24 | 25.31 | +0.837% | 131,540 | +16.081% |
| 2025-06-23 | 25.00 | 25.10 | 24.72 | 25.10 | +0.320% | 85,382 | +17.052% |
| 2025-06-20 | 25.18 | 25.18 | 24.97 | 25.02 | 0.000% | 67,319 | +17.426% |
| 2025-06-18 | 24.95 | 25.14 | 24.93 | 25.02 | +0.361% | 75,909 | +17.426% |
| 2025-06-17 | 25.04 | 25.08 | 24.89 | 24.93 | -0.954% | 71,332 | +17.850% |
| 2025-06-16 | 25.00 | 25.19 | 25.00 | 25.17 | +1.084% | 32,261 | +16.726% |
| 2025-06-13 | 24.95 | 25.10 | 24.84 | 24.90 | -0.955% | 60,080 | +17.992% |
| 2025-06-12 | 25.05 | 25.18 | 24.98 | 25.14 | -0.119% | 72,355 | +16.866% |
| 2025-06-11 | 25.25 | 25.25 | 25.08 | 25.17 | -0.079% | 166,716 | +16.726% |
| 2025-06-10 | 25.00 | 25.20 | 24.98 | 25.19 | +0.841% | 101,902 | +16.634% |
| 2025-06-09 | 25.05 | 25.11 | 24.96 | 24.98 | +0.040% | 91,749 | +17.614% |
| 2025-06-06 | 24.79 | 24.99 | 24.79 | 24.97 | +1.711% | 66,284 | +17.661% |
| 2025-06-05 | 24.61 | 24.69 | 24.49 | 24.55 | 0.000% | 92,847 | +19.674% |
| 2025-06-04 | 24.74 | 24.74 | 24.55 | 24.55 | -0.365% | 93,303 | +19.674% |
| 2025-06-03 | 24.41 | 24.67 | 24.33 | 24.64 | +0.654% | 69,220 | +19.237% |
| 2025-06-02 | 24.42 | 24.49 | 24.18 | 24.48 | -0.143% | 80,657 | +20.016% |
| 2025-05-30 | 24.38 | 24.57 | 24.30 | 24.52 | +0.163% | 691,232 | +19.845% |
| 2025-05-29 | 24.50 | 24.50 | 24.33 | 24.48 | +0.225% | 178,626 | +20.041% |
| 2025-05-28 | 24.53 | 24.53 | 24.40 | 24.42 | -0.530% | 123,843 | +20.311% |
| 2025-05-27 | 24.38 | 24.58 | 24.31 | 24.55 | +1.656% | 119,013 | +19.674% |
| 2025-05-23 | 24.09 | 24.22 | 24.00 | 24.15 | -0.535% | 101,266 | +21.656% |
| 2025-05-22 | 24.23 | 24.41 | 24.18 | 24.28 | -0.164% | 190,051 | +21.005% |
| 2025-05-21 | 24.76 | 24.76 | 24.32 | 24.32 | -2.603% | 92,865 | +20.806% |
| 2025-05-20 | 25.13 | 25.13 | 24.86 | 24.97 | -0.319% | 104,216 | +17.661% |
| 2025-05-19 | 24.90 | 25.08 | 24.90 | 25.05 | -0.120% | 44,479 | +17.285% |
| 2025-05-16 | 24.87 | 25.10 | 24.87 | 25.08 | +1.088% | 48,622 | +17.145% |
| 2025-05-15 | 24.70 | 24.84 | 24.57 | 24.81 | +0.121% | 65,528 | +18.420% |
| 2025-05-14 | 24.87 | 24.88 | 24.73 | 24.78 | -0.602% | 103,210 | +18.563% |
| 2025-05-13 | 24.86 | 25.05 | 24.80 | 24.93 | +0.201% | 104,528 | +17.850% |
| 2025-05-12 | 24.85 | 24.97 | 24.71 | 24.88 | +2.895% | 246,816 | +18.087% |
| 2025-05-09 | 24.26 | 24.26 | 24.11 | 24.18 | -0.041% | 160,339 | +21.505% |
| 2025-05-08 | 23.98 | 24.39 | 23.96 | 24.19 | +1.553% | 357,546 | +21.455% |
| 2025-05-07 | 23.86 | 23.93 | 23.70 | 23.82 | +0.337% | 215,598 | +23.342% |
| 2025-05-06 | 23.70 | 23.94 | 23.70 | 23.74 | -0.503% | 112,333 | +23.757% |
| 2025-05-05 | 23.81 | 24.03 | 23.76 | 23.86 | -0.251% | 61,160 | +23.135% |
| 2025-05-02 | 23.85 | 23.96 | 23.72 | 23.92 | +1.571% | 86,296 | +22.826% |
| 2025-05-01 | 23.50 | 23.76 | 23.45 | 23.55 | +0.042% | 101,909 | +24.756% |
| 2025-04-30 | 23.35 | 23.55 | 23.11 | 23.54 | -0.127% | 215,517 | +24.809% |
| 2025-04-29 | 23.29 | 23.60 | 23.26 | 23.57 | +0.726% | 1,560,660 | +24.650% |
| 2025-04-28 | 23.33 | 23.51 | 23.25 | 23.40 | +0.343% | 401,259 | +25.556% |
| 2025-04-25 | 23.25 | 23.36 | 23.19 | 23.32 | +0.561% | 92,993 | +25.986% |
| 2025-04-24 | 23.08 | 23.36 | 22.96 | 23.19 | 0.000% | 53,725 | +26.693% |
| 2025-04-23 | 23.21 | 23.65 | 23.13 | 23.19 | +1.471% | 37,734 | +26.693% |
| 2025-04-22 | 22.57 | 22.87 | 22.49 | 22.85 | +2.668% | 155,091 | +28.556% |
| 2025-04-21 | 22.50 | 22.50 | 22.05 | 22.26 | -1.504% | 75,773 | +31.986% |
| 2025-04-17 | 22.39 | 22.82 | 22.39 | 22.60 | +0.668% | 407,115 | +30.000% |
| 2025-04-16 | 22.68 | 22.83 | 22.32 | 22.45 | -1.362% | 92,558 | +30.869% |
| 2025-04-15 | 22.82 | 23.00 | 22.72 | 22.76 | 0.000% | 9,590,660 | +29.086% |