OALC
OneAscent Large Cap Core ETF
stockNYSEETF
Market OpenOct 5, 2026 10:27:31 AM EDT
41.69USD+0.349%(+0.15)3,528
40.04Bid43.08Ask3.04SpreadOALC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.60 | 41.69 | 41.60 | 41.69 | +0.361% | 3,528 | 0.000% |
| 2026-10-02 | 41.67 | 41.69 | 41.45 | 41.54 | +0.679% | 91,469 | +0.361% |
| 2026-10-01 | 41.29 | 41.32 | 40.97 | 41.26 | +0.316% | 22,932 | +1.042% |
| 2026-09-30 | 41.39 | 41.40 | 41.07 | 41.13 | -0.049% | 17,792 | +1.362% |
| 2026-09-29 | 41.22 | 41.27 | 41.08 | 41.15 | -0.242% | 11,356 | +1.312% |
| 2026-09-28 | 41.35 | 41.35 | 41.07 | 41.25 | -0.578% | 17,081 | +1.067% |
| 2026-09-25 | 41.36 | 41.53 | 41.24 | 41.49 | +0.606% | 22,525 | +0.482% |
| 2026-09-24 | 41.05 | 41.26 | 41.01 | 41.24 | -0.218% | 14,150 | +1.091% |
| 2026-09-23 | 41.65 | 41.65 | 41.23 | 41.33 | -0.792% | 8,762 | +0.871% |
| 2026-09-22 | 41.73 | 41.73 | 41.50 | 41.66 | +0.217% | 15,620 | +0.072% |
| 2026-09-21 | 41.39 | 41.73 | 41.36 | 41.57 | +0.947% | 14,708 | +0.289% |
| 2026-09-18 | 41.18 | 41.18 | 40.93 | 41.18 | +0.268% | 20,326 | +1.238% |
| 2026-09-17 | 41.20 | 41.20 | 40.94 | 41.07 | +1.008% | 20,243 | +1.510% |
| 2026-09-16 | 40.92 | 41.05 | 40.40 | 40.66 | -0.538% | 12,491 | +2.533% |
| 2026-09-15 | 40.99 | 40.99 | 40.77 | 40.88 | -0.098% | 19,732 | +1.981% |
| 2026-09-14 | 40.99 | 41.16 | 40.92 | 40.92 | -0.922% | 13,233 | +1.882% |
| 2026-09-11 | 41.36 | 41.40 | 41.20 | 41.30 | +0.963% | 13,353 | +0.942% |
| 2026-09-10 | 41.06 | 41.06 | 40.91 | 40.91 | -0.840% | 14,531 | +1.914% |
| 2026-09-09 | 41.47 | 41.47 | 41.23 | 41.25 | -0.594% | 20,464 | +1.058% |
| 2026-09-08 | 41.75 | 41.75 | 41.50 | 41.50 | -0.644% | 22,255 | +0.458% |
| 2026-09-04 | 41.82 | 41.82 | 41.68 | 41.77 | -0.046% | 75,620 | -0.189% |
| 2026-09-03 | 41.60 | 41.87 | 41.46 | 41.79 | +0.914% | 13,223 | -0.236% |
| 2026-09-02 | 41.36 | 41.49 | 41.32 | 41.41 | +0.428% | 15,112 | +0.676% |
| 2026-09-01 | 41.51 | 41.51 | 41.19 | 41.23 | -1.379% | 16,582 | +1.107% |
| 2026-08-31 | 41.72 | 41.81 | 41.66 | 41.81 | -0.262% | 33,428 | -0.287% |
| 2026-08-28 | 41.96 | 42.17 | 41.84 | 41.92 | -0.258% | 11,978 | -0.549% |
| 2026-08-27 | 41.98 | 42.11 | 41.90 | 42.03 | +0.547% | 21,665 | -0.806% |
| 2026-08-26 | 41.75 | 41.87 | 41.72 | 41.80 | +0.035% | 9,228 | -0.263% |
| 2026-08-25 | 41.88 | 41.88 | 41.63 | 41.79 | +0.276% | 33,953 | -0.228% |
| 2026-08-24 | 41.70 | 41.73 | 41.55 | 41.67 | -0.383% | 23,195 | +0.048% |
| 2026-08-21 | 41.86 | 41.92 | 41.73 | 41.83 | +0.480% | 59,607 | -0.335% |
| 2026-08-20 | 41.82 | 41.82 | 41.60 | 41.63 | -0.763% | 13,794 | +0.144% |
| 2026-08-19 | 42.17 | 42.17 | 41.92 | 41.95 | -0.024% | 17,683 | -0.620% |
| 2026-08-18 | 42.10 | 42.10 | 41.90 | 41.96 | -0.728% | 24,652 | -0.643% |
| 2026-08-17 | 42.43 | 42.43 | 42.26 | 42.27 | -0.429% | 6,807 | -1.367% |
| 2026-08-14 | 42.48 | 42.49 | 42.33 | 42.45 | -0.166% | 17,052 | -1.790% |
| 2026-08-13 | 42.52 | 42.69 | 42.44 | 42.52 | +0.451% | 14,718 | -1.954% |
| 2026-08-12 | 42.47 | 42.47 | 42.24 | 42.33 | +0.565% | 18,463 | -1.512% |
| 2026-08-11 | 42.34 | 42.34 | 42.08 | 42.09 | -0.374% | 18,088 | -0.955% |
| 2026-08-10 | 42.09 | 42.36 | 42.09 | 42.25 | +0.071% | 21,983 | -1.325% |
| 2026-08-07 | 42.27 | 42.49 | 42.08 | 42.22 | +0.656% | 28,118 | -1.255% |
| 2026-08-06 | 42.18 | 42.18 | 41.90 | 41.94 | -0.266% | 14,391 | -0.607% |
| 2026-08-05 | 42.39 | 42.39 | 42.03 | 42.06 | -0.245% | 7,721 | -0.872% |
| 2026-08-04 | 41.59 | 42.16 | 41.59 | 42.16 | +2.195% | 4,268 | -1.115% |
| 2026-08-03 | 40.79 | 41.30 | 40.79 | 41.25 | +1.329% | 10,627 | +1.056% |
| 2026-07-31 | 40.42 | 40.75 | 40.42 | 40.71 | +1.593% | 7,409 | +2.399% |
| 2026-07-30 | 39.92 | 40.18 | 39.87 | 40.08 | +2.102% | 10,368 | +4.030% |
| 2026-07-29 | 39.84 | 39.84 | 39.25 | 39.25 | -1.547% | 22,124 | +6.217% |
| 2026-07-28 | 39.73 | 39.98 | 39.54 | 39.87 | +0.342% | 18,451 | +4.573% |
| 2026-07-27 | 40.11 | 40.11 | 39.59 | 39.73 | +0.171% | 12,306 | +4.931% |
| 2026-07-24 | 39.89 | 39.96 | 39.63 | 39.66 | -0.245% | 9,033 | +5.111% |
| 2026-07-23 | 39.87 | 39.89 | 39.66 | 39.76 | -1.032% | 10,086 | +4.853% |
| 2026-07-22 | 40.17 | 40.42 | 40.17 | 40.17 | -0.015% | 67,724 | +3.771% |
| 2026-07-21 | 40.13 | 40.31 | 39.97 | 40.18 | +1.111% | 10,330 | +3.755% |
| 2026-07-20 | 40.12 | 40.13 | 39.74 | 39.74 | -0.154% | 38,826 | +4.907% |
| 2026-07-17 | 39.67 | 40.06 | 39.67 | 39.80 | -0.817% | 15,783 | +4.746% |
| 2026-07-16 | 40.40 | 40.40 | 40.01 | 40.13 | -1.053% | 37,624 | +3.889% |
| 2026-07-15 | 40.89 | 40.92 | 40.37 | 40.56 | -0.337% | 36,771 | +2.796% |
| 2026-07-14 | 40.73 | 40.73 | 40.56 | 40.69 | +0.645% | 32,133 | +2.449% |
| 2026-07-13 | 40.71 | 40.71 | 40.38 | 40.43 | -1.028% | 12,948 | +3.110% |
| 2026-07-10 | 40.67 | 40.91 | 40.61 | 40.85 | +0.447% | 40,823 | +2.050% |
| 2026-07-09 | 40.50 | 40.82 | 40.50 | 40.67 | +1.036% | 40,173 | +2.506% |
| 2026-07-08 | 40.14 | 40.26 | 40.07 | 40.25 | -0.144% | 18,337 | +3.567% |
| 2026-07-07 | 40.50 | 40.50 | 40.12 | 40.31 | -0.827% | 20,493 | +3.418% |
| 2026-07-06 | 40.66 | 40.75 | 40.65 | 40.65 | +0.789% | 16,311 | +2.563% |
| 2026-07-02 | 40.73 | 40.83 | 40.10 | 40.33 | -0.769% | 16,226 | +3.372% |
| 2026-07-01 | 40.74 | 40.88 | 40.54 | 40.64 | -0.953% | 29,194 | +2.578% |
| 2026-06-30 | 40.84 | 41.08 | 40.84 | 41.03 | +1.003% | 37,528 | +1.600% |
| 2026-06-29 | 40.39 | 40.75 | 40.04 | 40.63 | +1.363% | 23,226 | +2.619% |
| 2026-06-26 | 40.12 | 40.32 | 39.93 | 40.08 | -0.817% | 40,918 | +4.017% |
| 2026-06-25 | 40.73 | 40.73 | 40.29 | 40.41 | +0.673% | 19,168 | +3.168% |
| 2026-06-24 | 40.23 | 40.45 | 39.98 | 40.14 | +0.041% | 23,701 | +3.861% |
| 2026-06-23 | 39.91 | 40.37 | 39.91 | 40.12 | -1.656% | 19,842 | +3.904% |
| 2026-06-22 | 40.93 | 41.05 | 40.73 | 40.80 | -0.231% | 31,697 | +2.184% |
| 2026-06-18 | 41.03 | 41.03 | 40.85 | 40.89 | +1.467% | 38,218 | +1.947% |
| 2026-06-17 | 40.90 | 40.91 | 40.18 | 40.30 | -1.122% | 20,675 | +3.443% |
| 2026-06-16 | 41.09 | 41.09 | 40.75 | 40.76 | -0.663% | 21,071 | +2.282% |
| 2026-06-15 | 41.08 | 41.20 | 40.94 | 41.03 | +1.823% | 25,960 | +1.604% |
| 2026-06-12 | 40.25 | 40.44 | 40.07 | 40.30 | +0.662% | 18,259 | +3.456% |
| 2026-06-11 | 39.42 | 40.10 | 39.27 | 40.03 | +2.126% | 14,473 | +4.140% |
| 2026-06-10 | 39.75 | 39.96 | 39.16 | 39.20 | -1.619% | 17,463 | +6.355% |
| 2026-06-09 | 40.36 | 40.42 | 39.42 | 39.84 | -0.371% | 7,295 | +4.633% |
| 2026-06-08 | 40.20 | 40.31 | 39.97 | 39.99 | +0.565% | 7,545 | +4.245% |
| 2026-06-05 | 40.72 | 40.94 | 39.76 | 39.77 | -3.078% | 8,062 | +4.834% |
| 2026-06-04 | 40.75 | 41.13 | 40.68 | 41.03 | +0.123% | 10,809 | +1.607% |
| 2026-06-03 | 41.27 | 41.27 | 40.98 | 40.98 | -0.626% | 10,600 | +1.733% |
| 2026-06-02 | 41.07 | 41.27 | 41.07 | 41.24 | +0.483% | 7,836 | +1.096% |
| 2026-06-01 | 40.47 | 41.05 | 40.47 | 41.04 | +0.699% | 12,747 | +1.584% |
| 2026-05-29 | 40.80 | 40.91 | 40.70 | 40.76 | +0.541% | 23,319 | +2.294% |
| 2026-05-28 | 40.40 | 40.61 | 40.26 | 40.54 | +0.525% | 42,734 | +2.847% |
| 2026-05-27 | 40.55 | 40.55 | 40.29 | 40.32 | -0.163% | 6,607 | +3.387% |
| 2026-05-26 | 40.32 | 40.50 | 40.29 | 40.39 | +0.981% | 16,293 | +3.219% |
| 2026-05-22 | 39.95 | 40.16 | 39.95 | 40.00 | +0.497% | 9,496 | +4.231% |
| 2026-05-21 | 39.47 | 39.81 | 39.42 | 39.80 | +0.579% | 34,919 | +4.749% |
| 2026-05-20 | 39.27 | 39.58 | 39.27 | 39.57 | +1.007% | 6,483 | +5.355% |
| 2026-05-19 | 39.29 | 39.40 | 39.05 | 39.18 | -0.668% | 23,079 | +6.416% |
| 2026-05-18 | 39.66 | 39.66 | 39.20 | 39.44 | -0.303% | 17,113 | +5.705% |
| 2026-05-15 | 39.77 | 39.78 | 39.56 | 39.56 | -1.289% | 36,144 | +5.384% |
| 2026-05-14 | 39.92 | 40.13 | 39.92 | 40.08 | +0.999% | 10,140 | +4.026% |
| 2026-05-13 | 39.64 | 39.80 | 39.53 | 39.68 | +0.521% | 20,613 | +5.066% |
| 2026-05-12 | 39.44 | 39.51 | 39.07 | 39.47 | -0.380% | 13,818 | +5.613% |
| 2026-05-11 | 39.57 | 39.77 | 39.56 | 39.63 | +0.190% | 33,322 | +5.211% |
| 2026-05-08 | 39.41 | 39.55 | 39.34 | 39.55 | +0.816% | 38,834 | +5.411% |
| 2026-05-07 | 39.55 | 39.55 | 39.15 | 39.23 | -0.633% | 7,428 | +6.271% |
| 2026-05-06 | 39.17 | 39.49 | 39.16 | 39.48 | +1.807% | 26,784 | +5.598% |
| 2026-05-05 | 38.67 | 38.88 | 38.67 | 38.78 | +1.018% | 19,152 | +7.506% |
| 2026-05-04 | 38.54 | 38.70 | 38.32 | 38.39 | -0.494% | 14,533 | +8.601% |
| 2026-05-01 | 38.58 | 38.77 | 38.56 | 38.58 | +0.023% | 15,415 | +8.065% |
| 2026-04-30 | 38.25 | 38.57 | 38.23 | 38.57 | +1.752% | 8,928 | +8.089% |
| 2026-04-29 | 38.03 | 38.03 | 37.79 | 37.91 | +0.068% | 26,642 | +9.983% |
| 2026-04-28 | 37.82 | 37.91 | 37.71 | 37.88 | -0.879% | 11,485 | +10.058% |
| 2026-04-27 | 38.22 | 38.29 | 38.15 | 38.22 | -0.167% | 12,452 | +9.090% |
| 2026-04-24 | 38.16 | 38.28 | 38.05 | 38.28 | +1.163% | 73,661 | +8.908% |
| 2026-04-23 | 37.97 | 38.08 | 37.54 | 37.84 | -0.448% | 8,493 | +10.175% |
| 2026-04-22 | 38.00 | 38.01 | 37.82 | 38.01 | +1.042% | 9,045 | +9.682% |
| 2026-04-21 | 37.92 | 37.92 | 37.61 | 37.62 | -0.384% | 15,733 | +10.825% |
| 2026-04-20 | 37.80 | 37.80 | 37.64 | 37.76 | -0.215% | 16,962 | +10.399% |
| 2026-04-17 | 37.64 | 37.95 | 37.64 | 37.84 | +1.477% | 10,332 | +10.162% |
| 2026-04-16 | 37.18 | 37.29 | 37.12 | 37.29 | +0.491% | 13,632 | +11.789% |
| 2026-04-15 | 37.07 | 37.14 | 36.86 | 37.11 | +0.627% | 27,133 | +12.338% |
| 2026-04-14 | 36.69 | 36.96 | 36.69 | 36.88 | +1.096% | 7,371 | +13.042% |
| 2026-04-13 | 36.02 | 36.50 | 36.02 | 36.48 | +1.053% | 18,450 | +14.282% |
| 2026-04-10 | 36.34 | 36.34 | 36.09 | 36.10 | -0.267% | 6,845 | +15.485% |
| 2026-04-09 | 36.00 | 36.20 | 35.80 | 36.20 | +0.689% | 18,191 | +15.176% |
| 2026-04-08 | 36.07 | 36.07 | 35.84 | 35.95 | +2.682% | 231,543 | +15.970% |
| 2026-04-07 | 34.82 | 35.01 | 34.63 | 35.01 | +0.315% | 25,981 | +19.080% |
| 2026-04-06 | 35.07 | 35.07 | 34.78 | 34.90 | +0.618% | 16,991 | +19.456% |
| 2026-04-02 | 34.65 | 34.69 | 34.49 | 34.69 | +0.132% | 11,634 | +20.193% |
| 2026-04-01 | 34.60 | 34.78 | 34.56 | 34.64 | +1.076% | 15,174 | +20.352% |
| 2026-03-31 | 33.80 | 34.33 | 33.80 | 34.27 | +2.696% | 18,520 | +21.647% |
| 2026-03-30 | 33.96 | 33.96 | 33.37 | 33.37 | -0.798% | 10,225 | +24.927% |
| 2026-03-27 | 33.92 | 33.92 | 33.62 | 33.64 | -1.666% | 12,558 | +23.930% |
| 2026-03-26 | 34.60 | 34.60 | 34.20 | 34.21 | -1.893% | 21,302 | +21.865% |
| 2026-03-25 | 34.98 | 34.98 | 34.76 | 34.87 | +0.664% | 17,642 | +19.558% |
| 2026-03-24 | 34.52 | 34.78 | 34.52 | 34.64 | -0.207% | 14,243 | +20.352% |
| 2026-03-23 | 34.72 | 35.01 | 34.69 | 34.71 | +1.381% | 11,840 | +20.104% |
| 2026-03-20 | 34.83 | 34.83 | 34.24 | 34.24 | -1.634% | 10,541 | +21.762% |
| 2026-03-19 | 34.49 | 34.81 | 34.49 | 34.81 | -0.150% | 6,248 | +19.772% |
| 2026-03-18 | 35.15 | 35.36 | 34.83 | 34.86 | -1.121% | 19,967 | +19.593% |
| 2026-03-17 | 35.35 | 35.37 | 35.21 | 35.26 | +0.213% | 11,812 | +18.252% |
| 2026-03-16 | 35.15 | 35.22 | 35.04 | 35.18 | +1.121% | 15,057 | +18.505% |
| 2026-03-13 | 35.09 | 35.18 | 34.76 | 34.79 | -0.086% | 25,650 | +19.833% |
| 2026-03-12 | 35.19 | 35.19 | 34.82 | 34.82 | -1.722% | 13,758 | +19.730% |
| 2026-03-11 | 35.55 | 35.55 | 35.27 | 35.43 | -0.141% | 15,996 | +17.669% |
| 2026-03-10 | 35.71 | 35.79 | 35.48 | 35.48 | -0.141% | 13,200 | +17.503% |
| 2026-03-09 | 34.88 | 35.53 | 34.66 | 35.53 | +0.995% | 25,718 | +17.337% |
| 2026-03-06 | 35.30 | 35.43 | 35.16 | 35.18 | -1.404% | 18,758 | +18.505% |
| 2026-03-05 | 35.81 | 35.91 | 35.34 | 35.68 | -0.776% | 14,080 | +16.841% |
| 2026-03-04 | 35.79 | 36.03 | 35.75 | 35.96 | +0.955% | 15,928 | +15.934% |
| 2026-03-03 | 35.40 | 35.70 | 35.03 | 35.62 | -1.220% | 13,157 | +17.041% |
| 2026-03-02 | 35.60 | 36.17 | 35.60 | 36.06 | +0.160% | 12,484 | +15.613% |
| 2026-02-27 | 35.79 | 36.02 | 35.79 | 36.00 | -0.353% | 13,075 | +15.798% |
| 2026-02-26 | 36.43 | 36.43 | 35.88 | 36.13 | -0.714% | 9,877 | +15.389% |
| 2026-02-25 | 36.24 | 36.42 | 36.20 | 36.39 | +0.887% | 12,429 | +14.564% |
| 2026-02-24 | 35.80 | 36.10 | 35.72 | 36.07 | +1.102% | 26,571 | +15.581% |
| 2026-02-23 | 36.20 | 36.20 | 35.64 | 35.68 | -1.446% | 10,772 | +16.855% |
| 2026-02-20 | 35.84 | 36.21 | 35.84 | 36.20 | +0.878% | 27,793 | +15.166% |
| 2026-02-19 | 35.95 | 35.95 | 35.78 | 35.89 | -0.319% | 18,853 | +16.176% |
| 2026-02-18 | 35.91 | 36.13 | 35.90 | 36.00 | +0.643% | 12,717 | +15.806% |
| 2026-02-17 | 35.77 | 35.86 | 35.57 | 35.77 | -0.167% | 65,522 | +16.550% |
| 2026-02-13 | 35.70 | 35.98 | 35.53 | 35.83 | +0.336% | 8,326 | +16.355% |
| 2026-02-12 | 36.22 | 36.32 | 35.71 | 35.71 | -1.289% | 5,840 | +16.746% |
| 2026-02-11 | 36.26 | 36.26 | 36.06 | 36.18 | -0.093% | 17,213 | +15.241% |
| 2026-02-10 | 36.39 | 36.40 | 36.21 | 36.21 | -0.358% | 12,569 | +15.134% |
| 2026-02-09 | 36.05 | 36.41 | 36.05 | 36.34 | +0.609% | 21,127 | +14.722% |
| 2026-02-06 | 35.61 | 36.16 | 35.60 | 36.12 | +2.265% | 46,414 | +15.421% |
| 2026-02-05 | 35.52 | 35.57 | 35.22 | 35.32 | -1.162% | 18,881 | +18.035% |
| 2026-02-04 | 36.16 | 36.16 | 35.63 | 35.74 | -0.708% | 19,777 | +16.664% |
| 2026-02-03 | 36.54 | 36.54 | 35.70 | 35.99 | -1.235% | 15,223 | +15.838% |
| 2026-02-02 | 36.00 | 36.53 | 36.00 | 36.44 | +0.817% | 14,811 | +14.407% |
| 2026-01-30 | 36.26 | 36.27 | 36.01 | 36.14 | -0.783% | 12,370 | +15.342% |
| 2026-01-29 | 36.40 | 36.43 | 35.84 | 36.43 | 0.000% | 38,879 | +14.439% |
| 2026-01-28 | 36.58 | 36.58 | 36.40 | 36.43 | +0.060% | 32,610 | +14.439% |
| 2026-01-27 | 36.33 | 36.46 | 36.33 | 36.41 | +0.826% | 36,784 | +14.507% |
| 2026-01-26 | 36.04 | 36.25 | 35.87 | 36.11 | +0.278% | 13,552 | +15.453% |
| 2026-01-23 | 36.02 | 36.06 | 35.88 | 36.01 | +0.028% | 17,400 | +15.773% |
| 2026-01-22 | 36.21 | 36.21 | 35.93 | 36.00 | +0.251% | 45,659 | +15.806% |
| 2026-01-21 | 35.64 | 36.06 | 35.56 | 35.91 | +1.212% | 29,440 | +16.096% |
| 2026-01-20 | 35.74 | 35.82 | 35.43 | 35.48 | -1.952% | 19,243 | +17.503% |
| 2026-01-16 | 36.13 | 36.28 | 36.13 | 36.19 | -0.120% | 14,544 | +15.209% |
| 2026-01-15 | 36.41 | 36.41 | 36.20 | 36.23 | +0.360% | 14,616 | +15.070% |
| 2026-01-14 | 36.17 | 36.17 | 35.85 | 36.10 | -0.578% | 14,022 | +15.485% |
| 2026-01-13 | 36.43 | 36.43 | 36.21 | 36.31 | -0.192% | 7,363 | +14.817% |
| 2026-01-12 | 36.14 | 36.38 | 36.14 | 36.38 | +0.196% | 16,967 | +14.596% |
| 2026-01-09 | 36.14 | 36.35 | 36.14 | 36.31 | +0.663% | 6,559 | +14.820% |
| 2026-01-08 | 36.07 | 36.09 | 36.01 | 36.07 | -0.138% | 15,074 | +15.581% |
| 2026-01-07 | 36.20 | 36.31 | 36.12 | 36.12 | -0.238% | 10,944 | +15.421% |
| 2026-01-06 | 35.91 | 36.26 | 35.91 | 36.21 | +0.993% | 8,633 | +15.147% |
| 2026-01-05 | 35.78 | 35.91 | 35.75 | 35.85 | +0.702% | 21,121 | +16.290% |
| 2026-01-02 | 35.68 | 35.68 | 35.35 | 35.60 | +0.423% | 15,363 | +17.107% |
| 2025-12-31 | 35.78 | 35.78 | 35.45 | 35.45 | -0.756% | 14,059 | +17.602% |
| 2025-12-30 | 35.78 | 35.78 | 35.71 | 35.72 | -0.750% | 13,589 | +16.713% |
| 2025-12-29 | 35.99 | 36.02 | 35.86 | 35.99 | -0.332% | 15,240 | +15.838% |
| 2025-12-26 | 36.12 | 36.14 | 36.01 | 36.11 | +0.083% | 11,929 | +15.453% |
| 2025-12-24 | 35.87 | 36.08 | 35.87 | 36.08 | +0.278% | 11,204 | +15.549% |
| 2025-12-23 | 35.76 | 35.98 | 35.74 | 35.98 | +0.363% | 16,582 | +15.870% |
| 2025-12-22 | 35.80 | 35.85 | 35.74 | 35.85 | +0.759% | 7,566 | +16.290% |
| 2025-12-19 | 35.33 | 35.60 | 35.33 | 35.58 | +0.993% | 22,611 | +17.173% |
| 2025-12-18 | 35.28 | 35.42 | 35.18 | 35.23 | +0.859% | 25,819 | +18.337% |
| 2025-12-17 | 35.40 | 35.40 | 34.90 | 34.93 | -1.160% | 12,613 | +19.353% |
| 2025-12-16 | 35.43 | 35.44 | 35.11 | 35.34 | -0.338% | 10,022 | +17.968% |
| 2025-12-15 | 35.70 | 35.70 | 35.36 | 35.46 | -0.141% | 153,081 | +17.569% |
| 2025-12-12 | 35.88 | 35.95 | 35.42 | 35.51 | -1.361% | 19,228 | +17.404% |
| 2025-12-11 | 35.69 | 36.00 | 35.69 | 36.00 | +0.334% | 13,777 | +15.806% |
| 2025-12-10 | 35.60 | 35.89 | 35.55 | 35.88 | +0.933% | 19,926 | +16.193% |
| 2025-12-09 | 35.60 | 35.69 | 35.53 | 35.55 | +0.062% | 10,760 | +17.277% |
| 2025-12-08 | 35.66 | 35.75 | 35.48 | 35.53 | -0.256% | 10,176 | +17.350% |
| 2025-12-05 | 35.65 | 35.70 | 35.61 | 35.62 | +0.220% | 21,508 | +17.050% |
| 2025-12-04 | 35.43 | 35.54 | 35.39 | 35.54 | +0.217% | 8,713 | +17.308% |
| 2025-12-03 | 35.34 | 35.53 | 35.18 | 35.46 | +0.232% | 69,264 | +17.562% |
| 2025-12-02 | 35.40 | 35.40 | 35.24 | 35.38 | +0.255% | 18,090 | +17.835% |
| 2025-12-01 | 35.25 | 35.43 | 35.25 | 35.29 | -0.592% | 13,790 | +18.135% |
| 2025-11-28 | 35.38 | 35.51 | 35.37 | 35.50 | +0.481% | 5,659 | +17.437% |
| 2025-11-26 | 35.28 | 35.41 | 34.94 | 35.33 | +0.943% | 13,817 | +18.002% |
| 2025-11-25 | 34.70 | 35.11 | 34.42 | 35.00 | +0.842% | 33,133 | +19.114% |
| 2025-11-24 | 34.48 | 34.77 | 34.33 | 34.71 | +1.455% | 85,833 | +20.117% |
| 2025-11-21 | 34.03 | 34.49 | 33.81 | 34.21 | +1.064% | 18,025 | +21.865% |
| 2025-11-20 | 35.06 | 35.06 | 33.85 | 33.85 | -1.770% | 5,588 | +23.161% |
| 2025-11-19 | 34.40 | 34.63 | 34.21 | 34.46 | +0.466% | 28,117 | +20.981% |
| 2025-11-18 | 34.43 | 34.50 | 34.17 | 34.30 | -0.982% | 9,205 | +21.545% |
| 2025-11-17 | 34.94 | 35.01 | 34.46 | 34.64 | -1.029% | 20,430 | +20.352% |
| 2025-11-14 | 34.54 | 35.13 | 34.54 | 35.00 | -0.029% | 20,007 | +19.114% |
| 2025-11-13 | 35.42 | 35.88 | 34.95 | 35.01 | -1.850% | 36,389 | +19.080% |
| 2025-11-12 | 35.73 | 35.73 | 35.51 | 35.67 | +0.479% | 12,806 | +16.877% |
| 2025-11-11 | 35.48 | 35.57 | 35.34 | 35.50 | 0.000% | 9,310 | +17.437% |
| 2025-11-10 | 35.42 | 35.56 | 35.17 | 35.50 | +1.342% | 36,586 | +17.437% |
| 2025-11-07 | 34.79 | 35.03 | 34.48 | 35.03 | +0.516% | 22,981 | +19.012% |
| 2025-11-06 | 35.28 | 35.28 | 34.85 | 34.85 | -1.414% | 14,146 | +19.627% |
| 2025-11-05 | 35.18 | 35.52 | 35.18 | 35.35 | +0.540% | 21,175 | +17.935% |
| 2025-11-04 | 35.31 | 35.44 | 35.11 | 35.16 | -1.383% | 15,663 | +18.572% |
| 2025-11-03 | 35.92 | 35.92 | 35.48 | 35.65 | -0.019% | 20,849 | +16.932% |
| 2025-10-31 | 35.84 | 35.84 | 35.38 | 35.66 | +0.225% | 11,743 | +16.910% |
| 2025-10-30 | 35.77 | 35.90 | 35.57 | 35.58 | -0.725% | 13,989 | +17.173% |
| 2025-10-29 | 35.96 | 35.96 | 35.74 | 35.84 | +0.056% | 11,256 | +16.323% |
| 2025-10-28 | 35.67 | 35.90 | 35.62 | 35.82 | +0.505% | 10,029 | +16.387% |
| 2025-10-27 | 35.71 | 35.71 | 35.54 | 35.64 | +0.820% | 16,972 | +16.975% |
| 2025-10-24 | 35.48 | 35.48 | 35.29 | 35.35 | +0.856% | 32,466 | +17.935% |
| 2025-10-23 | 34.89 | 35.11 | 34.84 | 35.05 | +0.689% | 19,927 | +18.944% |
| 2025-10-22 | 35.03 | 35.03 | 34.62 | 34.81 | -0.600% | 11,763 | +19.764% |
| 2025-10-21 | 35.03 | 35.04 | 34.89 | 35.02 | +0.305% | 24,514 | +19.046% |
| 2025-10-20 | 35.08 | 35.08 | 34.81 | 34.91 | +0.696% | 16,847 | +19.409% |
| 2025-10-17 | 34.44 | 34.67 | 34.44 | 34.67 | +0.266% | 4,807 | +20.241% |
| 2025-10-16 | 34.95 | 34.95 | 34.45 | 34.58 | -0.406% | 27,886 | +20.561% |
| 2025-10-15 | 34.87 | 34.98 | 34.57 | 34.72 | +0.147% | 14,292 | +20.071% |
| 2025-10-14 | 34.18 | 34.84 | 34.18 | 34.67 | +0.114% | 15,218 | +20.248% |
| 2025-10-13 | 34.51 | 34.70 | 34.51 | 34.63 | +1.556% | 18,894 | +20.385% |
| 2025-10-10 | 35.10 | 35.10 | 34.09 | 34.10 | -2.599% | 19,145 | +22.258% |
| 2025-10-09 | 35.21 | 35.21 | 34.85 | 35.01 | -0.253% | 19,063 | +19.080% |
| 2025-10-08 | 34.99 | 35.12 | 34.97 | 35.10 | +0.656% | 19,693 | +18.779% |
| 2025-10-07 | 35.19 | 35.19 | 34.70 | 34.87 | -0.599% | 35,904 | +19.558% |
| 2025-10-06 | 35.15 | 35.15 | 34.96 | 35.08 | +0.410% | 22,207 | +18.843% |
| 2025-10-03 | 35.03 | 35.17 | 34.94 | 34.94 | +0.048% | 21,310 | +19.330% |
| 2025-10-02 | 35.10 | 35.10 | 34.88 | 34.92 | +0.100% | 21,167 | +19.386% |
| 2025-10-01 | 34.65 | 34.94 | 34.65 | 34.89 | +0.222% | 16,905 | +19.506% |
| 2025-09-30 | 34.77 | 34.81 | 34.54 | 34.81 | +0.324% | 17,916 | +19.771% |
| 2025-09-29 | 34.75 | 34.85 | 34.66 | 34.70 | +0.364% | 15,913 | +20.159% |
| 2025-09-26 | 34.62 | 34.66 | 34.48 | 34.57 | +0.404% | 21,313 | +20.596% |
| 2025-09-25 | 34.47 | 34.51 | 34.38 | 34.43 | -0.489% | 36,292 | +21.083% |
| 2025-09-24 | 34.91 | 34.91 | 34.54 | 34.60 | -0.552% | 28,757 | +20.491% |
| 2025-09-23 | 35.02 | 35.04 | 34.71 | 34.79 | -0.525% | 40,069 | +19.826% |
| 2025-09-22 | 34.73 | 34.98 | 34.73 | 34.98 | +0.045% | 25,897 | +19.197% |
| 2025-09-19 | 34.98 | 34.98 | 34.75 | 34.96 | +0.343% | 21,884 | +19.251% |
| 2025-09-18 | 34.74 | 34.91 | 34.74 | 34.84 | +0.928% | 12,365 | +19.660% |
| 2025-09-17 | 34.63 | 34.97 | 34.35 | 34.52 | -0.297% | 19,986 | +20.771% |
| 2025-09-16 | 34.81 | 35.11 | 34.53 | 34.62 | -0.021% | 219,157 | +20.412% |
| 2025-09-15 | 34.58 | 34.70 | 34.58 | 34.63 | +0.332% | 13,542 | +20.387% |
| 2025-09-12 | 34.61 | 34.78 | 34.50 | 34.52 | -0.129% | 16,844 | +20.787% |
| 2025-09-11 | 34.53 | 34.66 | 34.53 | 34.56 | +0.611% | 48,995 | +20.631% |
| 2025-09-10 | 34.39 | 34.48 | 34.28 | 34.35 | +0.588% | 21,882 | +21.368% |
| 2025-09-09 | 34.04 | 34.15 | 33.98 | 34.15 | +0.173% | 21,758 | +22.082% |
| 2025-09-08 | 34.90 | 36.82 | 33.93 | 34.09 | +0.695% | 114,579 | +22.294% |
| 2025-09-05 | 34.21 | 34.21 | 33.69 | 33.85 | -0.385% | 23,920 | +23.144% |
| 2025-09-04 | 33.78 | 33.99 | 33.72 | 33.99 | +0.996% | 42,091 | +22.670% |
| 2025-09-03 | 33.62 | 33.68 | 33.50 | 33.65 | +0.326% | 17,294 | +23.893% |
| 2025-09-02 | 33.36 | 33.54 | 33.29 | 33.54 | -0.580% | 17,599 | +24.297% |
| 2025-08-29 | 33.85 | 33.85 | 33.67 | 33.74 | -0.773% | 12,366 | +23.576% |
| 2025-08-28 | 33.94 | 34.00 | 33.89 | 34.00 | +0.368% | 3,434 | +22.621% |
| 2025-08-27 | 33.70 | 33.88 | 33.70 | 33.87 | +0.274% | 52,674 | +23.072% |
| 2025-08-26 | 33.70 | 33.79 | 33.63 | 33.78 | +0.392% | 31,030 | +23.409% |
| 2025-08-25 | 33.75 | 33.77 | 33.65 | 33.65 | -0.362% | 18,683 | +23.893% |
| 2025-08-22 | 33.47 | 33.85 | 33.47 | 33.77 | +1.487% | 13,875 | +23.444% |
| 2025-08-21 | 33.37 | 33.37 | 33.18 | 33.28 | -0.370% | 87,902 | +25.280% |
| 2025-08-20 | 33.46 | 33.46 | 33.12 | 33.40 | -0.085% | 35,014 | +24.817% |
| 2025-08-19 | 33.68 | 33.80 | 33.41 | 33.43 | -0.636% | 32,938 | +24.711% |
| 2025-08-18 | 33.60 | 33.64 | 33.56 | 33.64 | +0.151% | 17,668 | +23.917% |
| 2025-08-15 | 33.80 | 33.80 | 33.59 | 33.59 | -0.378% | 20,078 | +24.104% |
| 2025-08-14 | 33.67 | 33.75 | 33.60 | 33.72 | -0.129% | 45,565 | +23.636% |
| 2025-08-13 | 33.85 | 33.85 | 33.63 | 33.76 | +0.357% | 29,092 | +23.477% |
| 2025-08-12 | 33.41 | 33.64 | 33.41 | 33.64 | +1.260% | 54,469 | +23.917% |
| 2025-08-11 | 33.44 | 33.47 | 33.22 | 33.22 | -0.380% | 33,102 | +25.478% |
| 2025-08-08 | 33.30 | 33.39 | 33.30 | 33.35 | +0.594% | 14,696 | +25.001% |
| 2025-08-07 | 33.51 | 33.51 | 33.05 | 33.15 | -0.466% | 11,184 | +25.743% |
| 2025-08-06 | 33.21 | 33.31 | 33.11 | 33.31 | +0.648% | 24,786 | +25.158% |
| 2025-08-05 | 33.96 | 33.96 | 33.04 | 33.10 | -1.384% | 8,405 | +25.968% |
| 2025-08-04 | 33.11 | 33.56 | 33.10 | 33.56 | +2.527% | 26,785 | +24.225% |
| 2025-08-01 | 32.92 | 32.92 | 32.58 | 32.73 | -1.423% | 26,370 | +27.365% |
| 2025-07-31 | 33.71 | 33.71 | 33.21 | 33.21 | -0.589% | 6,127 | +25.552% |
| 2025-07-30 | 33.47 | 34.08 | 33.30 | 33.40 | +0.087% | 10,860 | +24.813% |
| 2025-07-29 | 33.50 | 33.53 | 33.34 | 33.37 | -0.259% | 3,866 | +24.921% |
| 2025-07-28 | 33.52 | 34.29 | 33.34 | 33.46 | +0.266% | 10,411 | +24.597% |
| 2025-07-25 | 33.31 | 33.46 | 33.31 | 33.37 | +0.273% | 11,191 | +24.928% |
| 2025-07-24 | 33.32 | 33.42 | 33.23 | 33.28 | +0.242% | 5,782 | +25.269% |
| 2025-07-23 | 33.12 | 33.20 | 32.96 | 33.20 | +0.925% | 10,790 | +25.572% |
| 2025-07-22 | 32.82 | 32.95 | 32.82 | 32.90 | -0.271% | 9,212 | +26.734% |
| 2025-07-21 | 33.00 | 33.20 | 32.98 | 32.99 | +0.687% | 15,072 | +26.390% |
| 2025-07-18 | 33.14 | 33.14 | 32.72 | 32.76 | -0.577% | 22,908 | +27.259% |
| 2025-07-17 | 32.85 | 33.00 | 32.79 | 32.95 | +0.672% | 4,791 | +26.525% |
| 2025-07-16 | 32.74 | 32.74 | 32.40 | 32.73 | +0.245% | 18,507 | +27.375% |
| 2025-07-15 | 32.94 | 32.94 | 32.65 | 32.65 | -0.366% | 23,218 | +27.688% |
| 2025-07-14 | 32.67 | 32.78 | 32.67 | 32.77 | +0.275% | 21,165 | +27.220% |
| 2025-07-11 | 32.71 | 32.73 | 32.62 | 32.68 | -0.396% | 50,174 | +27.570% |
| 2025-07-10 | 32.77 | 32.85 | 32.62 | 32.81 | +0.183% | 21,851 | +27.065% |
| 2025-07-09 | 32.72 | 32.75 | 32.55 | 32.75 | +0.584% | 79,062 | +27.298% |
| 2025-07-08 | 32.70 | 32.70 | 32.45 | 32.56 | -0.153% | 11,660 | +28.041% |
| 2025-07-07 | 32.73 | 32.73 | 32.39 | 32.61 | -0.405% | 11,032 | +27.844% |
| 2025-07-03 | 32.62 | 32.77 | 32.62 | 32.74 | +0.747% | 5,076 | +27.326% |
| 2025-07-02 | 32.27 | 32.50 | 32.27 | 32.50 | +0.309% | 6,982 | +28.277% |
| 2025-07-01 | 32.31 | 32.44 | 32.22 | 32.40 | -0.154% | 8,789 | +28.673% |
| 2025-06-30 | 32.48 | 32.48 | 32.18 | 32.45 | +0.564% | 35,518 | +28.475% |
| 2025-06-27 | 32.20 | 32.33 | 32.09 | 32.27 | +0.901% | 43,596 | +29.199% |
| 2025-06-26 | 31.90 | 32.08 | 31.90 | 31.98 | +0.598% | 21,988 | +30.363% |
| 2025-06-25 | 31.95 | 31.95 | 31.75 | 31.79 | -0.031% | 14,624 | +31.142% |
| 2025-06-24 | 31.64 | 31.81 | 31.57 | 31.80 | +1.492% | 13,642 | +31.101% |
| 2025-06-23 | 31.13 | 31.33 | 30.97 | 31.33 | +0.845% | 8,208 | +33.057% |
| 2025-06-20 | 31.34 | 31.55 | 31.00 | 31.07 | -0.346% | 17,899 | +34.181% |
| 2025-06-18 | 31.33 | 31.41 | 31.13 | 31.18 | +0.021% | 18,204 | +33.716% |
| 2025-06-17 | 31.39 | 31.41 | 31.14 | 31.17 | -0.538% | 13,860 | +33.744% |
| 2025-06-16 | 31.23 | 31.59 | 31.23 | 31.34 | +0.675% | 12,552 | +33.025% |
| 2025-06-13 | 31.23 | 31.36 | 31.04 | 31.13 | -1.143% | 19,601 | +33.922% |
| 2025-06-12 | 31.34 | 31.92 | 31.19 | 31.49 | +0.415% | 18,462 | +32.391% |
| 2025-06-11 | 31.51 | 31.51 | 31.23 | 31.36 | -0.012% | 5,741 | +32.940% |
| 2025-06-10 | 31.33 | 31.37 | 31.25 | 31.36 | +0.303% | 3,035 | +32.924% |
| 2025-06-09 | 31.25 | 31.37 | 31.25 | 31.27 | +0.350% | 6,628 | +33.326% |
| 2025-06-06 | 31.21 | 31.28 | 31.14 | 31.16 | +0.679% | 22,358 | +33.793% |
| 2025-06-05 | 31.12 | 31.13 | 30.94 | 30.95 | -0.226% | 6,878 | +34.701% |
| 2025-06-04 | 31.06 | 31.09 | 30.93 | 31.02 | +0.032% | 11,578 | +34.397% |
| 2025-06-03 | 30.80 | 31.01 | 30.80 | 31.01 | +0.780% | 5,743 | +34.441% |
| 2025-06-02 | 30.54 | 30.77 | 30.51 | 30.77 | +0.438% | 9,377 | +35.489% |
| 2025-05-30 | 30.50 | 30.64 | 30.27 | 30.64 | +0.174% | 37,091 | +36.083% |
| 2025-05-29 | 30.82 | 30.82 | 30.41 | 30.58 | +0.074% | 8,729 | +36.319% |
| 2025-05-28 | 30.80 | 30.80 | 30.56 | 30.56 | -0.521% | 9,281 | +36.420% |
| 2025-05-27 | 30.62 | 30.72 | 30.56 | 30.72 | +2.039% | 181,379 | +35.710% |
| 2025-05-23 | 29.98 | 30.23 | 29.98 | 30.11 | -0.640% | 105,681 | +38.477% |
| 2025-05-22 | 30.44 | 30.47 | 30.29 | 30.30 | +0.022% | 26,415 | +37.591% |
| 2025-05-21 | 30.58 | 30.73 | 30.24 | 30.29 | -1.677% | 12,813 | +37.621% |
| 2025-05-20 | 30.81 | 30.83 | 30.66 | 30.81 | +0.163% | 10,626 | +35.313% |
| 2025-05-19 | 30.76 | 30.90 | 30.76 | 30.76 | -0.196% | 11,542 | +35.533% |
| 2025-05-16 | 30.74 | 30.83 | 30.68 | 30.82 | +0.720% | 8,438 | +35.268% |
| 2025-05-15 | 30.43 | 30.66 | 30.40 | 30.60 | +0.493% | 13,948 | +36.242% |
| 2025-05-14 | 30.48 | 30.48 | 30.34 | 30.45 | +0.058% | 26,190 | +36.913% |
| 2025-05-13 | 30.27 | 30.56 | 30.27 | 30.43 | +0.950% | 6,784 | +36.993% |
| 2025-05-12 | 30.22 | 30.22 | 29.93 | 30.15 | +3.017% | 33,273 | +38.295% |
| 2025-05-09 | 29.42 | 29.42 | 29.17 | 29.26 | -0.180% | 11,674 | +42.467% |
| 2025-05-08 | 29.31 | 29.56 | 29.24 | 29.32 | +0.644% | 10,503 | +42.210% |
| 2025-05-07 | 29.12 | 29.14 | 28.95 | 29.13 | +0.312% | 17,511 | +43.126% |
| 2025-05-06 | 28.98 | 29.16 | 28.96 | 29.04 | -0.559% | 13,791 | +43.572% |
| 2025-05-05 | 29.14 | 29.37 | 29.14 | 29.20 | -0.508% | 21,078 | +42.769% |
| 2025-05-02 | 29.26 | 29.37 | 29.24 | 29.35 | +1.804% | 15,957 | +42.044% |
| 2025-05-01 | 28.96 | 29.11 | 28.83 | 28.83 | +0.675% | 19,562 | +44.607% |
| 2025-04-30 | 28.26 | 28.72 | 28.09 | 28.64 | +0.358% | 16,701 | +45.583% |
| 2025-04-29 | 28.23 | 28.64 | 28.22 | 28.53 | +0.534% | 7,963 | +46.104% |
| 2025-04-28 | 28.33 | 28.40 | 27.84 | 28.38 | +0.258% | 23,540 | +46.885% |
| 2025-04-25 | 28.19 | 28.44 | 28.10 | 28.31 | +0.282% | 10,171 | +47.264% |
| 2025-04-24 | 27.83 | 28.35 | 27.66 | 28.23 | +1.987% | 10,848 | +47.680% |
| 2025-04-23 | 27.91 | 28.09 | 27.59 | 27.68 | +1.518% | 57,401 | +50.614% |
| 2025-04-22 | 26.97 | 27.27 | 26.97 | 27.27 | +2.343% | 7,425 | +52.899% |
| 2025-04-21 | 26.75 | 26.75 | 26.34 | 26.64 | -2.164% | 25,284 | +56.482% |
| 2025-04-17 | 27.27 | 27.45 | 27.23 | 27.23 | +0.005% | 11,022 | +53.096% |
| 2025-04-16 | 27.48 | 27.50 | 26.88 | 27.23 | -1.980% | 28,509 | +53.103% |
| 2025-04-15 | 27.85 | 27.93 | 27.72 | 27.78 | 0.000% | 34,012 | +50.072% |