OCIO
ClearShares OCIO ETF
stockNYSEETF
At CloseOct 2, 2026
38.05USD0.000%(0.00)126
After-hoursOct 2, 2026 4:10:30 PM EDT
38.05USD0.000%(0.00)
OCIO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.05 | 38.05 | 38.05 | 38.05 | +0.636% | 72 | 0.000% |
| 2026-10-01 | 37.81 | 37.81 | 37.81 | 37.81 | +0.188% | 143 | +0.636% |
| 2026-09-30 | 37.85 | 37.92 | 37.74 | 37.74 | -0.151% | 13,714 | +0.825% |
| 2026-09-29 | 37.74 | 37.79 | 37.74 | 37.79 | -0.352% | 168 | +0.673% |
| 2026-09-28 | 37.93 | 37.93 | 37.93 | 37.93 | -0.714% | 379 | +0.319% |
| 2026-09-25 | 38.20 | 38.20 | 38.20 | 38.20 | +0.484% | 177 | -0.397% |
| 2026-09-24 | 38.02 | 38.02 | 38.02 | 38.02 | -0.119% | 214 | +0.085% |
| 2026-09-23 | 38.15 | 38.15 | 38.06 | 38.06 | -0.812% | 225 | -0.035% |
| 2026-09-22 | 38.36 | 38.42 | 38.35 | 38.37 | +0.174% | 713 | -0.846% |
| 2026-09-21 | 38.31 | 38.31 | 38.31 | 38.31 | +1.326% | 146 | -0.674% |
| 2026-09-18 | 37.81 | 37.81 | 37.81 | 37.81 | +0.024% | 29 | +0.643% |
| 2026-09-17 | 37.80 | 37.80 | 37.80 | 37.80 | +1.147% | 91 | +0.667% |
| 2026-09-16 | 37.37 | 37.37 | 37.37 | 37.37 | -0.258% | 56 | +1.822% |
| 2026-09-15 | 37.46 | 37.46 | 37.46 | 37.46 | -0.293% | 104 | +1.560% |
| 2026-09-14 | 37.54 | 37.71 | 37.54 | 37.57 | -0.815% | 1,513 | +1.262% |
| 2026-09-11 | 38.01 | 38.01 | 37.88 | 37.88 | +0.672% | 610 | +0.436% |
| 2026-09-10 | 37.78 | 37.78 | 37.63 | 37.63 | -0.705% | 175 | +1.111% |
| 2026-09-09 | 37.90 | 37.90 | 37.90 | 37.90 | -0.322% | 71 | +0.398% |
| 2026-09-08 | 37.96 | 38.02 | 37.96 | 38.02 | -0.285% | 917 | +0.074% |
| 2026-09-04 | 38.13 | 38.13 | 38.13 | 38.13 | +0.184% | 144 | -0.211% |
| 2026-09-03 | 38.06 | 38.15 | 38.06 | 38.06 | +0.858% | 686 | -0.028% |
| 2026-09-02 | 37.81 | 37.81 | 37.74 | 37.74 | +0.298% | 279 | +0.830% |
| 2026-09-01 | 37.85 | 37.85 | 37.60 | 37.62 | -0.696% | 876 | +1.131% |
| 2026-08-31 | 37.79 | 37.95 | 37.75 | 37.89 | -0.093% | 40,861 | +0.428% |
| 2026-08-28 | 37.92 | 37.92 | 37.92 | 37.92 | -0.281% | 426 | +0.334% |
| 2026-08-27 | 38.03 | 38.03 | 38.03 | 38.03 | +0.373% | 43 | +0.052% |
| 2026-08-26 | 37.89 | 37.89 | 37.89 | 37.89 | +0.033% | 257 | +0.425% |
| 2026-08-25 | 37.89 | 37.89 | 37.88 | 37.88 | +0.401% | 1,367 | +0.458% |
| 2026-08-24 | 37.75 | 37.75 | 37.72 | 37.72 | -0.537% | 773 | +0.861% |
| 2026-08-21 | 37.97 | 37.97 | 37.91 | 37.93 | +0.410% | 725 | +0.319% |
| 2026-08-20 | 37.91 | 37.91 | 37.76 | 37.77 | -0.363% | 2,260 | +0.730% |
| 2026-08-19 | 37.91 | 37.91 | 37.91 | 37.91 | -0.063% | 51 | +0.364% |
| 2026-08-18 | 37.93 | 37.93 | 37.93 | 37.93 | -1.040% | 183 | +0.301% |
| 2026-08-17 | 38.33 | 38.33 | 38.33 | 38.33 | +0.057% | 79 | -0.743% |
| 2026-08-14 | 38.36 | 38.46 | 38.31 | 38.31 | -0.049% | 1,424 | -0.686% |
| 2026-08-13 | 38.39 | 38.45 | 38.33 | 38.33 | +0.472% | 846 | -0.735% |
| 2026-08-12 | 38.21 | 38.26 | 38.15 | 38.15 | +0.560% | 1,018 | -0.267% |
| 2026-08-11 | 37.94 | 37.94 | 37.94 | 37.94 | +0.002% | 124 | +0.292% |
| 2026-08-10 | 38.02 | 38.09 | 37.94 | 37.94 | -0.106% | 100,205 | +0.294% |
| 2026-08-07 | 37.98 | 37.98 | 37.98 | 37.98 | +0.659% | 102 | +0.188% |
| 2026-08-06 | 37.84 | 37.84 | 37.73 | 37.73 | -0.268% | 523 | +0.848% |
| 2026-08-05 | 37.88 | 37.96 | 37.83 | 37.83 | -0.143% | 1,045 | +0.577% |
| 2026-08-04 | 37.72 | 37.88 | 37.72 | 37.88 | +1.843% | 899 | +0.434% |
| 2026-08-03 | 37.07 | 37.22 | 37.07 | 37.20 | +1.001% | 661 | +2.284% |
| 2026-07-31 | 37.51 | 37.51 | 36.68 | 36.83 | -0.059% | 2,722 | +3.308% |
| 2026-07-30 | 36.85 | 36.85 | 36.85 | 36.85 | +1.925% | 21 | +3.247% |
| 2026-07-29 | 36.42 | 36.42 | 36.16 | 36.16 | -1.376% | 641 | +5.234% |
| 2026-07-28 | 36.49 | 36.67 | 36.49 | 36.66 | -0.271% | 287 | +3.786% |
| 2026-07-27 | 36.76 | 36.76 | 36.76 | 36.76 | -0.001% | 62 | +3.505% |
| 2026-07-24 | 36.90 | 36.93 | 36.76 | 36.76 | -0.338% | 689 | +3.503% |
| 2026-07-23 | 36.90 | 37.05 | 36.82 | 36.89 | -0.790% | 905 | +3.154% |
| 2026-07-22 | 37.24 | 37.40 | 37.18 | 37.18 | -0.069% | 1,347 | +2.339% |
| 2026-07-21 | 37.09 | 37.20 | 37.09 | 37.20 | +1.339% | 734 | +2.268% |
| 2026-07-20 | 36.71 | 36.71 | 36.71 | 36.71 | -0.326% | 65 | +3.637% |
| 2026-07-17 | 36.83 | 36.83 | 36.83 | 36.83 | -0.580% | 46 | +3.299% |
| 2026-07-16 | 37.16 | 37.20 | 37.05 | 37.05 | -0.897% | 390 | +2.700% |
| 2026-07-15 | 37.38 | 37.38 | 37.38 | 37.38 | -0.068% | 158 | +1.779% |
| 2026-07-14 | 37.51 | 37.58 | 37.33 | 37.41 | +0.670% | 958 | +1.710% |
| 2026-07-13 | 37.30 | 37.30 | 37.16 | 37.16 | -1.118% | 261 | +2.392% |
| 2026-07-10 | 37.66 | 37.66 | 37.58 | 37.58 | +0.226% | 1,155 | +1.247% |
| 2026-07-09 | 37.59 | 37.60 | 37.49 | 37.49 | +0.762% | 1,117 | +1.476% |
| 2026-07-08 | 37.00 | 37.21 | 37.00 | 37.21 | -0.066% | 131 | +2.249% |
| 2026-07-07 | 36.92 | 37.32 | 36.92 | 37.24 | -1.153% | 951 | +2.182% |
| 2026-07-06 | 37.58 | 37.75 | 37.58 | 37.67 | +1.120% | 1,268 | +1.003% |
| 2026-07-02 | 37.19 | 37.25 | 37.19 | 37.25 | -0.469% | 1,446 | +2.134% |
| 2026-07-01 | 37.67 | 37.67 | 37.43 | 37.43 | -1.001% | 849 | +1.655% |
| 2026-06-30 | 37.75 | 37.86 | 37.75 | 37.81 | +0.887% | 5,040 | +0.637% |
| 2026-06-29 | 37.19 | 37.48 | 37.19 | 37.48 | +0.438% | 331 | +1.530% |
| 2026-06-26 | 37.34 | 37.37 | 37.31 | 37.31 | -0.480% | 810 | +1.975% |
| 2026-06-25 | 37.56 | 37.56 | 37.49 | 37.49 | +0.574% | 1,086 | +1.486% |
| 2026-06-24 | 37.38 | 37.38 | 37.28 | 37.28 | -0.156% | 690 | +2.068% |
| 2026-06-23 | 37.58 | 37.58 | 37.29 | 37.34 | -1.914% | 2,167 | +1.908% |
| 2026-06-22 | 37.99 | 38.06 | 37.99 | 38.06 | +0.073% | 160 | -0.043% |
| 2026-06-18 | 38.52 | 38.52 | 37.98 | 38.04 | +1.299% | 1,167 | +0.030% |
| 2026-06-17 | 37.75 | 37.75 | 37.55 | 37.55 | -0.621% | 353 | +1.330% |
| 2026-06-16 | 37.74 | 38.07 | 37.74 | 37.78 | -0.581% | 400 | +0.701% |
| 2026-06-15 | 38.06 | 38.15 | 37.94 | 38.00 | +1.394% | 1,878 | +0.115% |
| 2026-06-12 | 37.58 | 37.58 | 37.33 | 37.48 | +0.381% | 361 | +1.511% |
| 2026-06-11 | 37.12 | 37.34 | 37.12 | 37.34 | +2.149% | 368 | +1.897% |
| 2026-06-10 | 36.64 | 36.65 | 36.55 | 36.55 | -1.127% | 316 | +4.087% |
| 2026-06-09 | 36.42 | 36.97 | 36.42 | 36.97 | -0.306% | 2,563 | +2.913% |
| 2026-06-08 | 37.34 | 37.38 | 37.04 | 37.09 | +0.608% | 2,810 | +2.598% |
| 2026-06-05 | 37.04 | 37.04 | 36.86 | 36.86 | -2.803% | 383 | +3.222% |
| 2026-06-04 | 37.80 | 38.04 | 37.80 | 37.92 | +0.088% | 3,760 | +0.329% |
| 2026-06-03 | 38.02 | 38.02 | 37.79 | 37.89 | -0.406% | 2,785 | +0.417% |
| 2026-06-02 | 37.77 | 38.05 | 37.77 | 38.05 | +0.715% | 664 | +0.009% |
| 2026-06-01 | 37.84 | 37.84 | 37.77 | 37.77 | +0.146% | 1,405 | +0.724% |
| 2026-05-29 | 37.71 | 37.86 | 37.71 | 37.72 | -0.095% | 3,716 | +0.871% |
| 2026-05-28 | 37.64 | 37.98 | 37.64 | 37.76 | +0.655% | 4,441 | +0.775% |
| 2026-05-27 | 37.43 | 37.51 | 37.43 | 37.51 | -0.112% | 458 | +1.436% |
| 2026-05-26 | 37.54 | 37.55 | 37.52 | 37.55 | +1.138% | 443 | +1.322% |
| 2026-05-22 | 37.19 | 37.19 | 37.10 | 37.13 | +0.262% | 1,143 | +2.475% |
| 2026-05-21 | 36.87 | 37.03 | 36.78 | 37.03 | +0.325% | 5,766 | +2.744% |
| 2026-05-20 | 36.59 | 36.91 | 36.59 | 36.91 | +1.003% | 250,321 | +3.078% |
| 2026-05-19 | 36.47 | 36.73 | 36.47 | 36.55 | -0.356% | 200,212 | +4.112% |
| 2026-05-18 | 36.77 | 36.77 | 36.68 | 36.68 | -0.216% | 704 | +3.741% |
| 2026-05-15 | 36.91 | 36.91 | 36.76 | 36.76 | -1.274% | 332 | +3.517% |
| 2026-05-14 | 37.24 | 37.27 | 37.08 | 37.23 | +0.377% | 2,722 | +2.198% |
| 2026-05-13 | 37.03 | 37.17 | 36.87 | 37.09 | +0.470% | 12,160 | +2.584% |
| 2026-05-12 | 37.01 | 37.01 | 36.92 | 36.92 | -0.401% | 5,318 | +3.067% |
| 2026-05-11 | 37.14 | 37.20 | 37.06 | 37.07 | +0.134% | 1,252 | +2.653% |
| 2026-05-08 | 37.12 | 37.12 | 37.02 | 37.02 | +0.709% | 656 | +2.791% |
| 2026-05-07 | 37.06 | 37.09 | 36.76 | 36.76 | -0.622% | 3,154 | +3.519% |
| 2026-05-06 | 36.71 | 36.98 | 36.71 | 36.98 | +1.315% | 759 | +2.875% |
| 2026-05-05 | 36.51 | 36.51 | 36.51 | 36.51 | +0.829% | 76 | +4.228% |
| 2026-05-04 | 36.46 | 36.46 | 36.20 | 36.20 | -1.308% | 2,617 | +5.092% |
| 2026-05-01 | 36.85 | 36.85 | 36.47 | 36.69 | +1.075% | 4,013 | +3.717% |
| 2026-04-30 | 36.19 | 36.30 | 35.98 | 36.30 | +1.042% | 6,332 | +4.831% |
| 2026-04-29 | 35.74 | 35.92 | 35.74 | 35.92 | -0.178% | 442 | +5.923% |
| 2026-04-28 | 35.98 | 35.98 | 35.98 | 35.98 | -0.470% | 221 | +5.734% |
| 2026-04-27 | 36.35 | 36.35 | 36.03 | 36.16 | +0.014% | 2,014 | +5.237% |
| 2026-04-24 | 36.15 | 36.15 | 36.15 | 36.15 | +0.674% | 80 | +5.251% |
| 2026-04-23 | 36.16 | 36.16 | 35.81 | 35.91 | -0.360% | 270 | +5.961% |
| 2026-04-22 | 36.11 | 36.11 | 36.01 | 36.04 | +0.552% | 7,212 | +5.579% |
| 2026-04-21 | 36.08 | 36.08 | 35.84 | 35.84 | -0.830% | 533 | +6.162% |
| 2026-04-20 | 36.25 | 36.25 | 36.09 | 36.14 | -0.014% | 638 | +5.281% |
| 2026-04-17 | 36.15 | 36.15 | 36.15 | 36.15 | +0.690% | 352 | +5.266% |
| 2026-04-16 | 35.96 | 35.96 | 35.90 | 35.90 | +0.090% | 1,308 | +5.993% |
| 2026-04-15 | 35.61 | 35.87 | 35.61 | 35.87 | +0.266% | 100,282 | +6.088% |
| 2026-04-14 | 35.79 | 35.90 | 35.77 | 35.77 | +0.739% | 4,019 | +6.370% |
| 2026-04-13 | 35.51 | 35.51 | 35.51 | 35.51 | +0.704% | 382 | +7.156% |
| 2026-04-10 | 35.45 | 35.45 | 35.26 | 35.26 | -0.018% | 1,269 | +7.911% |
| 2026-04-09 | 35.29 | 35.38 | 35.02 | 35.27 | +0.219% | 1,526 | +7.891% |
| 2026-04-08 | 35.28 | 35.30 | 35.03 | 35.19 | +2.028% | 1,951 | +8.127% |
| 2026-04-07 | 34.34 | 34.49 | 34.34 | 34.49 | +0.013% | 1,285 | +10.319% |
| 2026-04-06 | 34.48 | 34.48 | 34.48 | 34.48 | +0.296% | 47 | +10.333% |
| 2026-04-02 | 34.36 | 34.46 | 34.36 | 34.38 | +0.120% | 758 | +10.660% |
| 2026-04-01 | 34.43 | 34.43 | 34.34 | 34.34 | +0.771% | 844 | +10.793% |
| 2026-03-31 | 33.95 | 34.08 | 33.95 | 34.08 | +2.139% | 3,490 | +11.647% |
| 2026-03-30 | 33.53 | 33.88 | 33.37 | 33.37 | -0.463% | 1,613 | +14.036% |
| 2026-03-27 | 33.52 | 33.52 | 33.52 | 33.52 | -0.947% | 409 | +13.508% |
| 2026-03-26 | 33.85 | 33.85 | 33.84 | 33.84 | -1.523% | 325 | +12.433% |
| 2026-03-25 | 34.36 | 34.36 | 34.36 | 34.36 | +0.565% | 35 | +10.721% |
| 2026-03-24 | 34.38 | 34.38 | 34.17 | 34.17 | -0.394% | 811 | +11.346% |
| 2026-03-23 | 34.31 | 34.31 | 34.31 | 34.31 | +1.282% | 121 | +10.907% |
| 2026-03-20 | 33.90 | 34.24 | 33.79 | 33.87 | -1.560% | 2,839 | +12.329% |
| 2026-03-19 | 34.24 | 34.41 | 34.24 | 34.41 | -0.162% | 314 | +10.577% |
| 2026-03-18 | 34.72 | 34.72 | 34.47 | 34.47 | -1.044% | 134 | +10.398% |
| 2026-03-17 | 34.99 | 34.99 | 34.83 | 34.83 | +0.319% | 333 | +9.245% |
| 2026-03-16 | 34.62 | 34.72 | 34.62 | 34.72 | +0.985% | 247 | +9.594% |
| 2026-03-13 | 34.62 | 34.63 | 34.38 | 34.38 | -0.471% | 2,357 | +10.673% |
| 2026-03-12 | 34.73 | 34.73 | 34.54 | 34.54 | -1.254% | 1,447 | +10.151% |
| 2026-03-11 | 34.98 | 34.99 | 34.98 | 34.98 | -0.088% | 2,343 | +8.771% |
| 2026-03-10 | 35.01 | 35.01 | 35.01 | 35.01 | -0.130% | 97 | +8.675% |
| 2026-03-09 | 34.50 | 35.06 | 34.44 | 35.06 | +0.692% | 847 | +8.534% |
| 2026-03-06 | 34.91 | 34.93 | 34.82 | 34.82 | -0.878% | 981 | +9.285% |
| 2026-03-05 | 35.22 | 35.22 | 35.03 | 35.12 | -0.848% | 1,053 | +8.326% |
| 2026-03-04 | 35.52 | 35.52 | 35.41 | 35.42 | +0.684% | 1,078 | +7.407% |
| 2026-03-03 | 35.26 | 35.26 | 35.18 | 35.18 | -1.357% | 155 | +8.142% |
| 2026-03-02 | 35.66 | 35.67 | 35.66 | 35.67 | -0.299% | 262 | +6.675% |
| 2026-02-27 | 35.72 | 35.90 | 35.72 | 35.77 | -0.263% | 2,726 | +6.356% |
| 2026-02-26 | 35.84 | 35.87 | 35.84 | 35.87 | -0.238% | 807 | +6.077% |
| 2026-02-25 | 36.05 | 36.05 | 35.95 | 35.95 | +0.637% | 275 | +5.825% |
| 2026-02-24 | 35.74 | 35.79 | 35.73 | 35.73 | +0.641% | 695 | +6.499% |
| 2026-02-23 | 35.86 | 35.86 | 35.50 | 35.50 | -0.711% | 729 | +7.182% |
| 2026-02-20 | 35.66 | 35.75 | 35.66 | 35.75 | +0.541% | 414 | +6.420% |
| 2026-02-19 | 35.41 | 35.56 | 35.41 | 35.56 | -0.244% | 298 | +6.996% |
| 2026-02-18 | 35.73 | 35.73 | 35.65 | 35.65 | +0.434% | 205 | +6.734% |
| 2026-02-17 | 35.52 | 35.54 | 35.38 | 35.49 | +0.015% | 1,637 | +7.197% |
| 2026-02-13 | 35.40 | 35.49 | 35.35 | 35.49 | +0.127% | 1,283 | +7.213% |
| 2026-02-12 | 35.78 | 35.78 | 35.43 | 35.44 | -0.919% | 2,638 | +7.349% |
| 2026-02-11 | 35.75 | 35.80 | 35.75 | 35.77 | +0.242% | 1,312 | +6.362% |
| 2026-02-10 | 35.82 | 35.82 | 35.69 | 35.69 | -0.090% | 2,084 | +6.620% |
| 2026-02-09 | 35.40 | 35.77 | 35.40 | 35.72 | +0.163% | 2,261 | +6.524% |
| 2026-02-06 | 35.23 | 35.66 | 35.23 | 35.66 | +2.138% | 6,457 | +6.698% |
| 2026-02-05 | 35.08 | 35.11 | 34.90 | 34.91 | -0.836% | 3,995 | +8.980% |
| 2026-02-04 | 35.36 | 35.36 | 35.16 | 35.21 | -0.473% | 1,985 | +8.069% |
| 2026-02-03 | 35.28 | 35.38 | 35.23 | 35.38 | -0.436% | 523 | +7.558% |
| 2026-02-02 | 35.49 | 35.56 | 35.44 | 35.53 | +0.486% | 4,872 | +7.088% |
| 2026-01-30 | 35.55 | 35.55 | 35.36 | 35.36 | -0.439% | 3,442 | +7.609% |
| 2026-01-29 | 35.58 | 35.58 | 35.39 | 35.51 | -0.058% | 850 | +7.137% |
| 2026-01-28 | 35.44 | 35.56 | 35.44 | 35.53 | -0.086% | 1,998 | +7.075% |
| 2026-01-27 | 35.55 | 35.57 | 35.48 | 35.57 | +0.481% | 2,770 | +6.983% |
| 2026-01-26 | 35.44 | 35.49 | 35.36 | 35.40 | +0.314% | 2,301 | +7.497% |
| 2026-01-23 | 35.28 | 35.28 | 35.28 | 35.28 | +0.062% | 924 | +7.835% |
| 2026-01-22 | 35.32 | 35.36 | 35.26 | 35.26 | +0.307% | 1,096 | +7.901% |
| 2026-01-21 | 35.15 | 35.15 | 35.15 | 35.15 | +0.939% | 284 | +8.233% |
| 2026-01-20 | 34.88 | 35.10 | 34.83 | 34.83 | -1.363% | 1,639 | +9.248% |
| 2026-01-16 | 35.41 | 35.41 | 35.31 | 35.31 | -0.012% | 456 | +7.759% |
| 2026-01-15 | 35.47 | 35.49 | 35.31 | 35.31 | -0.217% | 493 | +7.746% |
| 2026-01-14 | 35.25 | 35.39 | 35.25 | 35.39 | +0.274% | 612 | +7.512% |
| 2026-01-13 | 35.39 | 35.39 | 35.27 | 35.29 | -0.235% | 1,663 | +7.807% |
| 2026-01-12 | 35.30 | 35.41 | 35.30 | 35.38 | +0.272% | 695 | +7.553% |
| 2026-01-09 | 35.28 | 35.28 | 35.28 | 35.28 | +0.588% | 83 | +7.845% |
| 2026-01-08 | 35.12 | 35.12 | 35.07 | 35.07 | -0.125% | 232 | +8.479% |
| 2026-01-07 | 35.16 | 35.21 | 35.12 | 35.12 | -0.274% | 1,783 | +8.344% |
| 2026-01-06 | 35.22 | 35.22 | 35.16 | 35.21 | +0.070% | 416 | +8.047% |
| 2026-01-05 | 35.02 | 35.19 | 35.02 | 35.19 | +0.658% | 3,982 | +8.123% |
| 2026-01-02 | 34.98 | 34.98 | 34.76 | 34.96 | +0.788% | 352,591 | +8.834% |
| 2025-12-31 | 34.85 | 34.85 | 34.69 | 34.69 | -0.588% | 6,380 | +9.692% |
| 2025-12-30 | 34.89 | 34.89 | 34.89 | 34.89 | -8.283% | 1,170 | +9.047% |
| 2025-12-29 | 38.06 | 38.06 | 38.04 | 38.04 | -0.203% | 1,720 | +0.015% |
| 2025-12-26 | 38.20 | 38.20 | 38.12 | 38.12 | +0.027% | 218 | -0.188% |
| 2025-12-24 | 38.08 | 38.11 | 38.08 | 38.11 | +0.260% | 205 | -0.161% |
| 2025-12-23 | 37.94 | 38.04 | 37.94 | 38.01 | +0.410% | 474 | +0.098% |
| 2025-12-22 | 37.86 | 37.86 | 37.86 | 37.86 | +0.260% | 331 | +0.509% |
| 2025-12-19 | 37.79 | 37.79 | 37.75 | 37.76 | +0.547% | 539 | +0.770% |
| 2025-12-18 | 37.74 | 37.74 | 37.55 | 37.55 | +0.605% | 425 | +1.321% |
| 2025-12-17 | 37.56 | 37.56 | 37.31 | 37.33 | -0.489% | 796 | +1.935% |
| 2025-12-16 | 37.51 | 37.51 | 37.51 | 37.51 | -0.449% | 153 | +1.436% |
| 2025-12-15 | 37.63 | 37.68 | 37.63 | 37.68 | +0.237% | 326 | +0.981% |
| 2025-12-12 | 37.59 | 37.59 | 37.59 | 37.59 | -0.918% | 290 | +1.220% |
| 2025-12-11 | 37.81 | 37.94 | 37.81 | 37.94 | +0.076% | 482 | +0.291% |
| 2025-12-10 | 37.91 | 37.91 | 37.91 | 37.91 | +0.647% | 61 | +0.367% |
| 2025-12-09 | 37.80 | 37.85 | 37.67 | 37.67 | -0.004% | 783 | +1.016% |
| 2025-12-08 | 37.67 | 37.67 | 37.67 | 37.67 | -0.199% | 251 | +1.013% |
| 2025-12-05 | 37.74 | 37.74 | 37.74 | 37.74 | +0.138% | 57 | +0.812% |
| 2025-12-04 | 37.69 | 37.69 | 37.69 | 37.69 | +0.066% | 163 | +0.950% |
| 2025-12-03 | 37.50 | 37.67 | 37.50 | 37.67 | +0.235% | 646 | +1.017% |
| 2025-12-02 | 37.55 | 37.61 | 37.55 | 37.58 | +0.293% | 868 | +1.254% |
| 2025-12-01 | 37.59 | 37.68 | 37.47 | 37.47 | -0.335% | 4,794 | +1.551% |
| 2025-11-28 | 37.59 | 37.59 | 37.59 | 37.59 | +0.422% | 239 | +1.212% |
| 2025-11-26 | 37.49 | 37.52 | 37.42 | 37.44 | +0.605% | 3,846 | +1.639% |
| 2025-11-25 | 37.20 | 37.21 | 37.20 | 37.21 | +0.477% | 696 | +2.253% |
| 2025-11-24 | 37.00 | 37.03 | 37.00 | 37.03 | +1.073% | 412 | +2.741% |
| 2025-11-21 | 36.08 | 36.64 | 36.08 | 36.64 | +0.826% | 702 | +3.844% |
| 2025-11-20 | 36.34 | 36.34 | 36.34 | 36.34 | -1.473% | 392 | +4.701% |
| 2025-11-19 | 36.88 | 36.88 | 36.88 | 36.88 | +0.417% | 142 | +3.159% |
| 2025-11-18 | 36.73 | 36.73 | 36.73 | 36.73 | -0.776% | 409 | +3.590% |
| 2025-11-17 | 37.06 | 37.06 | 37.02 | 37.02 | -0.797% | 249 | +2.786% |
| 2025-11-14 | 37.48 | 37.48 | 37.29 | 37.31 | +0.179% | 631 | +1.967% |
| 2025-11-13 | 37.44 | 37.44 | 37.25 | 37.25 | -1.377% | 418 | +2.149% |
| 2025-11-12 | 37.82 | 37.83 | 37.65 | 37.77 | +0.152% | 2,307 | +0.742% |
| 2025-11-11 | 37.54 | 37.77 | 37.54 | 37.71 | +0.201% | 2,756 | +0.895% |
| 2025-11-10 | 37.49 | 37.64 | 37.49 | 37.64 | +1.067% | 354 | +1.098% |
| 2025-11-07 | 36.95 | 37.24 | 36.95 | 37.24 | +0.071% | 605 | +2.177% |
| 2025-11-06 | 37.20 | 37.21 | 37.20 | 37.21 | -0.626% | 779 | +2.249% |
| 2025-11-05 | 37.45 | 37.45 | 37.45 | 37.45 | +0.380% | 41 | +1.609% |
| 2025-11-04 | 37.30 | 37.30 | 37.30 | 37.30 | -0.837% | 25 | +1.995% |
| 2025-11-03 | 37.56 | 37.67 | 37.50 | 37.62 | 0.000% | 5,995 | +1.141% |
| 2025-10-31 | 37.65 | 37.65 | 37.55 | 37.62 | +0.167% | 3,636 | +1.141% |
| 2025-10-30 | 37.64 | 37.68 | 37.56 | 37.56 | -0.474% | 990 | +1.310% |
| 2025-10-29 | 37.84 | 37.84 | 37.74 | 37.74 | -0.290% | 704 | +0.830% |
| 2025-10-28 | 37.84 | 37.84 | 37.84 | 37.84 | -0.303% | 28 | +0.538% |
| 2025-10-27 | 37.96 | 37.96 | 37.96 | 37.96 | +0.927% | 261 | +0.233% |
| 2025-10-24 | 37.61 | 37.61 | 37.61 | 37.61 | +0.498% | 57 | +1.162% |
| 2025-10-23 | 37.42 | 37.42 | 37.42 | 37.42 | +0.094% | 34 | +1.666% |
| 2025-10-22 | 37.26 | 37.39 | 37.26 | 37.39 | +0.086% | 427 | +1.761% |
| 2025-10-21 | 37.36 | 37.36 | 37.36 | 37.36 | -0.512% | 101 | +1.849% |
| 2025-10-20 | 37.30 | 37.55 | 37.30 | 37.55 | +1.052% | 997 | +1.328% |
| 2025-10-17 | 37.00 | 37.16 | 36.98 | 37.16 | +0.231% | 803 | +2.393% |
| 2025-10-16 | 37.07 | 37.07 | 37.07 | 37.07 | -0.135% | 217 | +2.630% |
| 2025-10-15 | 37.12 | 37.12 | 37.12 | 37.12 | +0.346% | 88 | +2.491% |
| 2025-10-14 | 37.00 | 37.14 | 36.86 | 37.00 | -0.362% | 2,073 | +2.846% |
| 2025-10-13 | 37.13 | 37.13 | 37.13 | 37.13 | +1.413% | 136 | +2.474% |
| 2025-10-10 | 36.61 | 36.61 | 36.61 | 36.61 | -1.762% | 88 | +3.922% |
| 2025-10-09 | 37.13 | 37.27 | 37.12 | 37.27 | -0.668% | 673 | +2.090% |
| 2025-10-08 | 37.52 | 37.52 | 37.52 | 37.52 | +0.509% | 167 | +1.409% |
| 2025-10-07 | 37.33 | 37.33 | 37.33 | 37.33 | -0.093% | 203 | +1.925% |
| 2025-10-06 | 37.38 | 37.38 | 37.36 | 37.36 | +0.372% | 801 | +1.830% |
| 2025-10-03 | 37.22 | 37.32 | 37.22 | 37.23 | +0.023% | 1,095 | +2.208% |
| 2025-10-02 | 37.15 | 37.22 | 37.15 | 37.22 | +0.130% | 243 | +2.231% |
| 2025-10-01 | 36.89 | 37.17 | 36.89 | 37.17 | +0.373% | 927 | +2.364% |
| 2025-09-30 | 36.88 | 37.03 | 36.82 | 37.03 | -0.050% | 4,088 | +2.747% |
| 2025-09-29 | 36.91 | 37.05 | 36.83 | 37.05 | -0.101% | 873 | +2.695% |
| 2025-09-26 | 36.98 | 37.09 | 36.98 | 37.09 | +0.407% | 340 | +2.591% |
| 2025-09-25 | 36.94 | 36.94 | 36.94 | 36.94 | -0.396% | 15 | +3.009% |
| 2025-09-24 | 36.97 | 37.08 | 36.97 | 37.08 | -0.205% | 243 | +2.601% |
| 2025-09-23 | 37.16 | 37.16 | 37.16 | 37.16 | -0.450% | 36 | +2.391% |
| 2025-09-22 | 37.07 | 37.34 | 37.02 | 37.33 | +0.321% | 5,184 | +1.930% |
| 2025-09-19 | 37.21 | 37.21 | 37.21 | 37.21 | +0.278% | 466 | +2.257% |
| 2025-09-18 | 37.07 | 37.11 | 37.07 | 37.11 | +0.271% | 257 | +2.542% |
| 2025-09-17 | 36.99 | 37.13 | 36.90 | 37.01 | -0.123% | 7,247 | +2.820% |
| 2025-09-16 | 36.93 | 37.05 | 36.93 | 37.05 | -0.045% | 386 | +2.693% |
| 2025-09-15 | 37.07 | 37.07 | 37.07 | 37.07 | +0.301% | 77 | +2.647% |
| 2025-09-12 | 37.02 | 37.02 | 36.84 | 36.96 | -0.095% | 1,467 | +2.956% |
| 2025-09-11 | 36.99 | 36.99 | 36.99 | 36.99 | +0.670% | 52 | +2.858% |
| 2025-09-10 | 36.58 | 36.74 | 36.58 | 36.74 | +0.188% | 190 | +3.547% |
| 2025-09-09 | 36.52 | 36.68 | 36.50 | 36.68 | +0.077% | 1,073 | +3.742% |
| 2025-09-08 | 36.54 | 36.65 | 36.54 | 36.65 | +0.427% | 445 | +3.822% |
| 2025-09-05 | 36.40 | 36.51 | 36.40 | 36.49 | +0.058% | 605 | +4.266% |
| 2025-09-04 | 36.33 | 36.47 | 36.33 | 36.47 | +0.605% | 396 | +4.326% |
| 2025-09-03 | 36.25 | 36.25 | 36.25 | 36.25 | +0.255% | 4 | +4.958% |
| 2025-09-02 | 36.16 | 36.16 | 36.16 | 36.16 | -0.509% | 534 | +5.225% |
| 2025-08-29 | 36.47 | 36.47 | 36.22 | 36.34 | -0.537% | 4,948 | +4.690% |
| 2025-08-28 | 36.53 | 36.54 | 36.53 | 36.54 | +0.331% | 486 | +4.127% |
| 2025-08-27 | 36.42 | 36.42 | 36.42 | 36.42 | +0.151% | 78 | +4.472% |
| 2025-08-26 | 36.29 | 36.37 | 36.29 | 36.37 | +0.179% | 208 | +4.629% |
| 2025-08-25 | 36.39 | 36.39 | 36.30 | 36.30 | -0.357% | 787 | +4.817% |
| 2025-08-22 | 36.50 | 36.50 | 36.43 | 36.43 | +1.153% | 632 | +4.442% |
| 2025-08-21 | 36.02 | 36.02 | 36.02 | 36.02 | -0.325% | 152 | +5.646% |
| 2025-08-20 | 36.13 | 36.13 | 36.13 | 36.13 | -0.030% | 102 | +5.303% |
| 2025-08-19 | 36.27 | 36.28 | 36.14 | 36.14 | -0.468% | 2,128 | +5.271% |
| 2025-08-18 | 36.25 | 36.31 | 36.25 | 36.31 | +0.099% | 159 | +4.778% |
| 2025-08-15 | 36.20 | 36.28 | 36.19 | 36.28 | -0.120% | 760 | +4.882% |
| 2025-08-14 | 36.25 | 36.32 | 36.22 | 36.32 | -0.119% | 783 | +4.756% |
| 2025-08-13 | 36.34 | 36.37 | 36.34 | 36.36 | +0.533% | 930 | +4.631% |
| 2025-08-12 | 36.05 | 36.17 | 36.04 | 36.17 | +0.749% | 601 | +5.189% |
| 2025-08-11 | 35.99 | 35.99 | 35.89 | 35.90 | -0.261% | 4,068 | +5.976% |
| 2025-08-08 | 35.93 | 36.00 | 35.93 | 36.00 | +0.431% | 372 | +5.699% |
| 2025-08-07 | 35.84 | 35.84 | 35.84 | 35.84 | +0.065% | 30 | +6.155% |
| 2025-08-06 | 35.68 | 35.82 | 35.68 | 35.82 | +0.899% | 276 | +6.224% |
| 2025-08-05 | 35.63 | 35.63 | 35.50 | 35.50 | -0.567% | 13,989 | +7.179% |
| 2025-08-04 | 35.48 | 35.75 | 35.48 | 35.70 | +1.065% | 100,755 | +6.572% |
| 2025-08-01 | 35.33 | 35.33 | 35.33 | 35.33 | -0.794% | 92 | +7.706% |
| 2025-07-31 | 35.67 | 35.67 | 35.61 | 35.61 | -0.255% | 1,633 | +6.851% |
| 2025-07-30 | 35.75 | 35.75 | 35.70 | 35.70 | -0.350% | 717 | +6.578% |
| 2025-07-29 | 35.93 | 35.93 | 35.74 | 35.83 | -0.095% | 1,950 | +6.206% |
| 2025-07-28 | 35.96 | 35.96 | 35.86 | 35.86 | -0.231% | 492 | +6.104% |
| 2025-07-25 | 35.86 | 35.94 | 35.81 | 35.94 | +0.168% | 638 | +5.859% |
| 2025-07-24 | 35.87 | 35.88 | 35.87 | 35.88 | -0.047% | 516 | +6.036% |
| 2025-07-23 | 35.80 | 35.90 | 35.80 | 35.90 | +0.706% | 365 | +5.986% |
| 2025-07-22 | 35.52 | 35.67 | 35.52 | 35.65 | +0.064% | 443 | +6.734% |
| 2025-07-21 | 35.70 | 35.89 | 35.63 | 35.63 | +0.275% | 1,603 | +6.803% |
| 2025-07-18 | 35.60 | 35.65 | 35.53 | 35.53 | -0.028% | 1,071 | +7.097% |
| 2025-07-17 | 35.41 | 35.54 | 35.41 | 35.54 | +0.245% | 129 | +7.066% |
| 2025-07-16 | 35.47 | 35.54 | 35.45 | 35.45 | +0.310% | 1,676 | +7.329% |
| 2025-07-15 | 35.34 | 35.34 | 35.34 | 35.34 | -0.287% | 170 | +7.661% |
| 2025-07-14 | 35.51 | 35.51 | 35.44 | 35.44 | +0.144% | 302 | +7.352% |
| 2025-07-11 | 35.44 | 35.44 | 35.39 | 35.39 | -0.318% | 732 | +7.507% |
| 2025-07-10 | 35.50 | 35.50 | 35.41 | 35.50 | +0.056% | 610 | +7.165% |
| 2025-07-09 | 35.43 | 35.48 | 35.43 | 35.48 | +0.397% | 336 | +7.224% |
| 2025-07-08 | 35.34 | 35.34 | 35.34 | 35.34 | +0.152% | 57 | +7.650% |
| 2025-07-07 | 35.40 | 35.47 | 35.29 | 35.29 | -0.439% | 308 | +7.813% |
| 2025-07-03 | 35.45 | 35.45 | 35.45 | 35.45 | +0.487% | 23 | +7.340% |
| 2025-07-02 | 35.27 | 35.27 | 35.27 | 35.27 | +0.143% | 67 | +7.863% |
| 2025-07-01 | 35.29 | 35.29 | 35.14 | 35.22 | -0.026% | 10,884 | +8.017% |
| 2025-06-30 | 35.27 | 35.28 | 35.23 | 35.23 | +0.344% | 1,297 | +7.988% |
| 2025-06-27 | 35.24 | 35.24 | 35.11 | 35.11 | -0.267% | 148 | +8.360% |
| 2025-06-26 | 35.11 | 35.21 | 35.00 | 35.21 | +0.688% | 8,205 | +8.071% |
| 2025-06-25 | 35.07 | 35.07 | 34.89 | 34.97 | -0.108% | 354 | +8.814% |
| 2025-06-24 | 34.93 | 35.00 | 34.93 | 35.00 | +0.896% | 126 | +8.696% |
| 2025-06-23 | 34.49 | 34.69 | 34.49 | 34.69 | +0.912% | 866 | +9.671% |
| 2025-06-20 | 34.54 | 34.54 | 34.38 | 34.38 | -0.531% | 444 | +10.670% |
| 2025-06-18 | 34.74 | 34.81 | 34.56 | 34.56 | +0.119% | 292 | +10.082% |
| 2025-06-17 | 34.52 | 34.52 | 34.52 | 34.52 | -0.643% | 58 | +10.213% |
| 2025-06-16 | 34.89 | 34.89 | 34.68 | 34.75 | +0.699% | 396 | +9.505% |
| 2025-06-13 | 34.50 | 34.50 | 34.50 | 34.50 | -0.913% | 26 | +10.270% |
| 2025-06-12 | 34.72 | 34.87 | 34.72 | 34.82 | +0.271% | 373 | +9.264% |
| 2025-06-11 | 34.79 | 34.79 | 34.73 | 34.73 | +0.140% | 352 | +9.560% |
| 2025-06-10 | 34.79 | 34.87 | 34.68 | 34.68 | +0.260% | 3,023 | +9.713% |
| 2025-06-09 | 34.71 | 34.80 | 34.59 | 34.59 | -0.157% | 401 | +9.999% |
| 2025-06-06 | 34.69 | 34.69 | 34.64 | 34.64 | +0.361% | 213 | +9.826% |
| 2025-06-05 | 34.71 | 34.71 | 34.52 | 34.52 | -0.318% | 133 | +10.222% |
| 2025-06-04 | 34.64 | 34.64 | 34.63 | 34.63 | +0.245% | 121 | +9.871% |
| 2025-06-03 | 34.55 | 34.55 | 34.55 | 34.55 | +0.540% | 65 | +10.140% |
| 2025-06-02 | 34.33 | 34.36 | 34.33 | 34.36 | -0.043% | 468 | +10.735% |
| 2025-05-30 | 34.20 | 34.48 | 34.20 | 34.37 | +0.119% | 1,505 | +10.687% |
| 2025-05-29 | 34.45 | 34.45 | 34.33 | 34.33 | +0.212% | 367 | +10.818% |
| 2025-05-28 | 34.33 | 34.33 | 34.26 | 34.26 | -0.360% | 364 | +11.054% |
| 2025-05-27 | 34.45 | 34.52 | 34.39 | 34.39 | +1.045% | 431 | +10.654% |
| 2025-05-23 | 33.90 | 34.17 | 33.90 | 34.03 | -0.259% | 1,259 | +11.811% |
| 2025-05-22 | 34.03 | 34.28 | 34.03 | 34.12 | +0.346% | 655 | +11.522% |
| 2025-05-21 | 34.24 | 34.24 | 33.94 | 34.00 | -0.730% | 1,554 | +11.907% |
| 2025-05-20 | 34.25 | 34.25 | 34.25 | 34.25 | -0.088% | 348 | +11.091% |
| 2025-05-19 | 34.28 | 34.28 | 34.28 | 34.28 | -0.175% | 251 | +10.993% |
| 2025-05-16 | 34.29 | 34.34 | 34.22 | 34.34 | +0.219% | 2,067 | +10.799% |
| 2025-05-15 | 34.13 | 34.27 | 34.13 | 34.27 | +0.572% | 1,659 | +11.042% |
| 2025-05-14 | 34.27 | 34.28 | 34.07 | 34.07 | -0.029% | 670 | +11.677% |
| 2025-05-13 | 34.12 | 34.12 | 34.08 | 34.08 | +0.336% | 601 | +11.645% |
| 2025-05-12 | 34.19 | 34.19 | 33.96 | 33.97 | +0.639% | 669 | +12.020% |
| 2025-05-09 | 33.76 | 33.76 | 33.70 | 33.75 | +0.417% | 6,740 | +12.736% |
| 2025-05-08 | 33.90 | 33.90 | 33.61 | 33.61 | +0.179% | 254 | +13.206% |
| 2025-05-07 | 33.55 | 33.55 | 33.55 | 33.55 | +0.119% | 106 | +13.408% |
| 2025-05-06 | 33.51 | 33.51 | 33.51 | 33.51 | -0.238% | 310 | +13.544% |
| 2025-05-05 | 33.59 | 33.59 | 33.59 | 33.59 | -0.326% | 127 | +13.273% |
| 2025-05-02 | 33.70 | 33.70 | 33.70 | 33.70 | +0.447% | 246 | +12.904% |
| 2025-05-01 | 33.38 | 33.55 | 33.36 | 33.55 | +0.690% | 2,537 | +13.408% |
| 2025-04-30 | 33.20 | 33.32 | 33.18 | 33.32 | -0.226% | 2,966 | +14.191% |
| 2025-04-29 | 33.40 | 33.40 | 33.40 | 33.40 | +0.680% | 103 | +13.933% |
| 2025-04-28 | 33.11 | 33.21 | 33.11 | 33.17 | +0.181% | 2,091 | +14.708% |
| 2025-04-25 | 33.05 | 33.17 | 33.03 | 33.11 | +0.136% | 1,983 | +14.915% |
| 2025-04-24 | 32.75 | 33.10 | 32.75 | 33.06 | +1.298% | 2,851 | +15.072% |
| 2025-04-23 | 32.80 | 32.80 | 32.64 | 32.64 | +1.402% | 322 | +16.566% |
| 2025-04-22 | 32.29 | 32.29 | 32.15 | 32.19 | +1.206% | 1,114 | +18.200% |
| 2025-04-21 | 31.73 | 31.85 | 31.63 | 31.81 | -0.883% | 1,604 | +19.625% |
| 2025-04-17 | 32.26 | 32.31 | 32.09 | 32.09 | -0.155% | 678 | +18.568% |
| 2025-04-16 | 32.07 | 32.14 | 32.07 | 32.14 | -1.241% | 492 | +18.385% |
| 2025-04-15 | 32.56 | 32.66 | 32.44 | 32.54 | +0.536% | 1,218 | +16.915% |
| 2025-04-14 | 32.53 | 32.55 | 32.37 | 32.37 | 0.000% | 435 | +17.542% |