OUSM
ALPS O'Shares U.S. Small-Cap Quality Dividend ETF
stockNYSEETF
Market OpenOct 5, 2026 9:40:42 AM EDT
46.41USD-0.279%(-0.13)17,811
46.76Bid46.82Ask0.06SpreadOUSM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 46.58 | 46.58 | 46.41 | 46.41 | -0.279% | 17,811 | 0.000% |
| 2026-10-02 | 46.66 | 46.79 | 46.54 | 46.54 | +0.453% | 22,196 | -0.279% |
| 2026-10-01 | 46.01 | 46.37 | 45.82 | 46.33 | +0.871% | 65,111 | +0.173% |
| 2026-09-30 | 46.59 | 46.60 | 45.93 | 45.93 | -1.205% | 56,482 | +1.045% |
| 2026-09-29 | 46.54 | 46.56 | 46.15 | 46.49 | -0.193% | 65,832 | -0.172% |
| 2026-09-28 | 46.62 | 46.67 | 46.30 | 46.58 | -0.364% | 55,667 | -0.365% |
| 2026-09-25 | 46.48 | 46.80 | 46.46 | 46.75 | +0.798% | 35,003 | -0.727% |
| 2026-09-24 | 46.81 | 46.81 | 46.31 | 46.38 | -1.024% | 141,870 | +0.065% |
| 2026-09-23 | 46.86 | 47.05 | 46.86 | 46.86 | -0.255% | 46,669 | -0.960% |
| 2026-09-22 | 47.31 | 47.37 | 46.82 | 46.98 | 0.000% | 38,361 | -1.213% |
| 2026-09-21 | 47.29 | 47.30 | 46.98 | 46.98 | -0.276% | 41,519 | -1.213% |
| 2026-09-18 | 47.26 | 47.26 | 46.92 | 47.11 | -0.360% | 44,487 | -1.486% |
| 2026-09-17 | 47.68 | 47.68 | 47.28 | 47.28 | -0.042% | 15,561 | -1.840% |
| 2026-09-16 | 47.74 | 47.88 | 47.15 | 47.30 | -0.776% | 29,735 | -1.882% |
| 2026-09-15 | 47.95 | 47.95 | 47.59 | 47.67 | -0.625% | 40,307 | -2.643% |
| 2026-09-14 | 48.33 | 48.34 | 47.92 | 47.97 | -0.745% | 139,773 | -3.252% |
| 2026-09-11 | 48.28 | 48.44 | 48.09 | 48.33 | +0.814% | 44,780 | -3.973% |
| 2026-09-10 | 48.15 | 48.15 | 47.87 | 47.94 | -0.642% | 35,956 | -3.191% |
| 2026-09-09 | 48.55 | 48.55 | 48.09 | 48.25 | -0.700% | 31,461 | -3.813% |
| 2026-09-08 | 49.06 | 49.06 | 48.59 | 48.59 | -1.280% | 27,621 | -4.487% |
| 2026-09-04 | 48.98 | 49.28 | 48.88 | 49.22 | +0.122% | 23,400 | -5.709% |
| 2026-09-03 | 48.98 | 49.20 | 48.68 | 49.16 | +0.800% | 31,038 | -5.594% |
| 2026-09-02 | 48.53 | 48.98 | 48.53 | 48.77 | +0.785% | 24,645 | -4.839% |
| 2026-09-01 | 48.65 | 48.87 | 48.37 | 48.39 | -0.942% | 21,818 | -4.092% |
| 2026-08-31 | 49.19 | 49.19 | 48.84 | 48.85 | -0.873% | 34,410 | -4.995% |
| 2026-08-28 | 49.63 | 49.82 | 49.24 | 49.28 | -0.505% | 44,873 | -5.824% |
| 2026-08-27 | 49.85 | 49.85 | 49.49 | 49.53 | -0.960% | 54,571 | -6.299% |
| 2026-08-26 | 49.83 | 50.20 | 49.83 | 50.01 | +0.442% | 32,124 | -7.199% |
| 2026-08-25 | 50.01 | 50.01 | 49.60 | 49.79 | -0.320% | 48,207 | -6.789% |
| 2026-08-24 | 49.87 | 50.20 | 49.87 | 49.95 | +0.040% | 95,051 | -7.087% |
| 2026-08-21 | 49.79 | 49.95 | 49.74 | 49.93 | +0.625% | 39,801 | -7.050% |
| 2026-08-20 | 49.55 | 49.94 | 49.54 | 49.62 | -0.800% | 42,713 | -6.469% |
| 2026-08-19 | 50.05 | 50.34 | 49.98 | 50.02 | +0.442% | 50,197 | -7.217% |
| 2026-08-18 | 50.07 | 50.17 | 49.77 | 49.80 | -0.539% | 82,440 | -6.807% |
| 2026-08-17 | 50.08 | 50.17 | 49.98 | 50.07 | -0.576% | 72,681 | -7.310% |
| 2026-08-14 | 50.10 | 50.36 | 50.09 | 50.36 | +0.399% | 35,943 | -7.844% |
| 2026-08-13 | 50.26 | 50.33 | 49.91 | 50.16 | +0.200% | 51,354 | -7.476% |
| 2026-08-12 | 49.94 | 50.12 | 49.66 | 50.06 | +0.643% | 45,877 | -7.291% |
| 2026-08-11 | 49.69 | 50.10 | 49.64 | 49.74 | +0.101% | 56,221 | -6.695% |
| 2026-08-10 | 49.92 | 49.92 | 49.64 | 49.69 | -0.560% | 74,054 | -6.601% |
| 2026-08-07 | 49.80 | 50.12 | 49.54 | 49.97 | +0.563% | 260,102 | -7.124% |
| 2026-08-06 | 49.97 | 50.08 | 49.62 | 49.69 | -0.201% | 64,693 | -6.601% |
| 2026-08-05 | 49.93 | 49.93 | 49.58 | 49.79 | -0.300% | 48,557 | -6.789% |
| 2026-08-04 | 49.27 | 50.03 | 49.03 | 49.94 | +1.566% | 29,028 | -7.068% |
| 2026-08-03 | 48.69 | 49.32 | 48.69 | 49.17 | +1.069% | 52,921 | -5.613% |
| 2026-07-31 | 48.77 | 48.78 | 48.35 | 48.65 | -0.144% | 54,139 | -4.604% |
| 2026-07-30 | 49.19 | 49.19 | 48.26 | 48.72 | -0.875% | 472,763 | -4.741% |
| 2026-07-29 | 49.26 | 49.62 | 49.05 | 49.15 | -0.787% | 43,001 | -5.575% |
| 2026-07-28 | 48.83 | 49.64 | 48.83 | 49.54 | +1.767% | 46,162 | -6.318% |
| 2026-07-27 | 48.49 | 48.76 | 48.49 | 48.68 | +0.933% | 35,988 | -4.663% |
| 2026-07-24 | 47.90 | 48.45 | 47.83 | 48.23 | +0.921% | 51,323 | -3.774% |
| 2026-07-23 | 47.71 | 47.96 | 47.55 | 47.79 | -0.582% | 81,328 | -2.888% |
| 2026-07-22 | 48.13 | 48.44 | 47.94 | 48.07 | -0.012% | 125,226 | -3.453% |
| 2026-07-21 | 48.13 | 48.22 | 47.90 | 48.08 | +0.075% | 38,302 | -3.465% |
| 2026-07-20 | 48.44 | 48.44 | 47.98 | 48.04 | -0.682% | 31,388 | -3.393% |
| 2026-07-17 | 48.45 | 48.88 | 48.20 | 48.37 | -0.494% | 22,979 | -4.052% |
| 2026-07-16 | 47.65 | 48.62 | 47.65 | 48.61 | +1.951% | 113,506 | -4.526% |
| 2026-07-15 | 47.33 | 47.98 | 47.33 | 47.68 | +0.633% | 52,796 | -2.664% |
| 2026-07-14 | 47.70 | 47.70 | 47.32 | 47.38 | -0.190% | 31,504 | -2.047% |
| 2026-07-13 | 47.55 | 47.93 | 47.42 | 47.47 | -0.063% | 90,593 | -2.233% |
| 2026-07-10 | 47.28 | 47.65 | 47.28 | 47.50 | +0.487% | 21,348 | -2.295% |
| 2026-07-09 | 46.85 | 47.44 | 46.81 | 47.27 | +1.177% | 51,929 | -1.819% |
| 2026-07-08 | 47.24 | 47.24 | 46.64 | 46.72 | -1.538% | 72,102 | -0.664% |
| 2026-07-07 | 47.72 | 47.89 | 47.40 | 47.45 | -0.482% | 71,050 | -2.192% |
| 2026-07-06 | 47.67 | 47.77 | 47.46 | 47.68 | -0.147% | 41,156 | -2.664% |
| 2026-07-02 | 47.63 | 47.85 | 47.35 | 47.75 | +0.463% | 44,848 | -2.806% |
| 2026-07-01 | 47.51 | 47.97 | 47.39 | 47.53 | +0.021% | 101,859 | -2.356% |
| 2026-06-30 | 47.30 | 47.65 | 47.26 | 47.52 | +0.465% | 32,424 | -2.336% |
| 2026-06-29 | 47.46 | 47.51 | 47.00 | 47.30 | -0.672% | 70,788 | -1.882% |
| 2026-06-26 | 47.28 | 47.62 | 47.26 | 47.62 | +0.570% | 34,345 | -2.541% |
| 2026-06-25 | 47.30 | 47.97 | 47.17 | 47.35 | +0.467% | 43,586 | -1.985% |
| 2026-06-24 | 46.96 | 47.51 | 46.92 | 47.13 | +0.576% | 77,314 | -1.528% |
| 2026-06-23 | 46.72 | 47.15 | 46.70 | 46.86 | -0.149% | 50,062 | -0.960% |
| 2026-06-22 | 46.88 | 47.10 | 46.81 | 46.93 | +0.021% | 42,516 | -1.108% |
| 2026-06-18 | 46.74 | 46.92 | 46.65 | 46.92 | +0.665% | 102,766 | -1.087% |
| 2026-06-17 | 47.12 | 47.40 | 46.48 | 46.61 | -1.271% | 135,044 | -0.429% |
| 2026-06-16 | 47.23 | 47.50 | 47.15 | 47.21 | +0.191% | 39,506 | -1.695% |
| 2026-06-15 | 47.47 | 47.55 | 47.09 | 47.12 | +0.234% | 63,092 | -1.507% |
| 2026-06-12 | 46.74 | 47.14 | 46.71 | 47.01 | +0.945% | 38,549 | -1.276% |
| 2026-06-11 | 46.29 | 46.62 | 46.00 | 46.57 | +1.305% | 38,989 | -0.344% |
| 2026-06-10 | 46.58 | 46.83 | 45.97 | 45.97 | -1.288% | 54,910 | +0.957% |
| 2026-06-09 | 46.31 | 46.96 | 46.12 | 46.57 | +0.932% | 69,009 | -0.344% |
| 2026-06-08 | 46.42 | 46.56 | 46.11 | 46.14 | -0.442% | 41,015 | +0.585% |
| 2026-06-05 | 46.28 | 46.54 | 46.21 | 46.34 | -0.055% | 50,578 | +0.141% |
| 2026-06-04 | 46.60 | 46.76 | 46.36 | 46.37 | -0.022% | 55,903 | +0.086% |
| 2026-06-03 | 46.34 | 46.42 | 46.26 | 46.38 | -0.065% | 44,988 | +0.065% |
| 2026-06-02 | 46.11 | 46.54 | 46.11 | 46.41 | +0.651% | 40,213 | 0.000% |
| 2026-06-01 | 46.00 | 46.22 | 45.81 | 46.11 | -0.367% | 106,656 | +0.651% |
| 2026-05-29 | 46.42 | 46.60 | 46.23 | 46.28 | -0.366% | 29,363 | +0.281% |
| 2026-05-28 | 46.65 | 46.65 | 46.33 | 46.45 | -0.578% | 59,416 | -0.086% |
| 2026-05-27 | 47.10 | 47.25 | 46.66 | 46.72 | -0.469% | 32,402 | -0.664% |
| 2026-05-26 | 46.71 | 46.95 | 46.57 | 46.94 | +0.838% | 48,975 | -1.129% |
| 2026-05-22 | 46.21 | 46.65 | 46.19 | 46.55 | +0.889% | 46,036 | -0.301% |
| 2026-05-21 | 45.88 | 46.19 | 45.43 | 46.14 | -0.173% | 34,042 | +0.585% |
| 2026-05-20 | 45.69 | 46.22 | 45.31 | 46.22 | +1.538% | 26,244 | +0.411% |
| 2026-05-19 | 45.90 | 45.90 | 45.50 | 45.52 | -1.172% | 37,804 | +1.955% |
| 2026-05-18 | 45.80 | 46.22 | 45.80 | 46.06 | +1.031% | 44,930 | +0.760% |
| 2026-05-15 | 46.08 | 46.08 | 45.55 | 45.59 | -1.320% | 33,970 | +1.799% |
| 2026-05-14 | 46.34 | 46.54 | 46.14 | 46.20 | +0.087% | 44,927 | +0.455% |
| 2026-05-13 | 46.23 | 46.25 | 45.85 | 46.16 | -0.195% | 56,000 | +0.542% |
| 2026-05-12 | 46.54 | 46.54 | 45.91 | 46.25 | -0.602% | 46,213 | +0.346% |
| 2026-05-11 | 46.91 | 46.91 | 46.48 | 46.53 | -0.641% | 51,494 | -0.258% |
| 2026-05-08 | 46.70 | 46.93 | 46.53 | 46.83 | +1.101% | 89,284 | -0.897% |
| 2026-05-07 | 46.67 | 46.69 | 46.26 | 46.32 | -0.344% | 87,970 | +0.194% |
| 2026-05-06 | 46.55 | 46.74 | 46.43 | 46.48 | +0.693% | 160,686 | -0.151% |
| 2026-05-05 | 45.81 | 46.27 | 45.69 | 46.16 | +1.007% | 99,167 | +0.542% |
| 2026-05-04 | 46.09 | 46.25 | 45.57 | 45.70 | -1.018% | 49,902 | +1.554% |
| 2026-05-01 | 46.72 | 46.72 | 46.13 | 46.17 | -1.220% | 301,299 | +0.520% |
| 2026-04-30 | 46.66 | 46.81 | 46.51 | 46.74 | +0.322% | 50,753 | -0.706% |
| 2026-04-29 | 46.80 | 46.84 | 46.42 | 46.59 | -0.300% | 50,200 | -0.386% |
| 2026-04-28 | 47.06 | 47.23 | 46.60 | 46.73 | -0.469% | 31,435 | -0.685% |
| 2026-04-27 | 46.85 | 47.12 | 46.85 | 46.95 | +0.213% | 49,175 | -1.150% |
| 2026-04-24 | 46.89 | 47.03 | 46.74 | 46.85 | -0.043% | 29,850 | -0.939% |
| 2026-04-23 | 46.67 | 47.02 | 46.50 | 46.87 | +0.364% | 34,166 | -0.981% |
| 2026-04-22 | 47.01 | 47.01 | 46.55 | 46.70 | +0.236% | 71,529 | -0.621% |
| 2026-04-21 | 46.70 | 46.95 | 46.47 | 46.59 | +0.021% | 194,231 | -0.386% |
| 2026-04-20 | 46.36 | 46.67 | 46.36 | 46.58 | +0.323% | 46,040 | -0.365% |
| 2026-04-17 | 45.95 | 46.81 | 45.95 | 46.43 | +1.531% | 210,488 | -0.043% |
| 2026-04-16 | 45.77 | 45.97 | 45.61 | 45.73 | +0.175% | 53,495 | +1.487% |
| 2026-04-15 | 45.90 | 45.92 | 45.62 | 45.65 | -0.739% | 33,335 | +1.665% |
| 2026-04-14 | 45.96 | 46.16 | 45.85 | 45.99 | +0.109% | 36,111 | +0.913% |
| 2026-04-13 | 45.33 | 45.97 | 45.22 | 45.94 | +1.145% | 98,382 | +1.023% |
| 2026-04-10 | 45.79 | 45.86 | 45.38 | 45.42 | -0.786% | 46,809 | +2.180% |
| 2026-04-09 | 45.44 | 45.89 | 45.33 | 45.78 | +0.527% | 26,983 | +1.376% |
| 2026-04-08 | 45.22 | 45.59 | 45.22 | 45.54 | +2.591% | 35,717 | +1.910% |
| 2026-04-07 | 44.27 | 44.63 | 44.19 | 44.39 | +0.045% | 70,630 | +4.551% |
| 2026-04-06 | 44.23 | 44.37 | 44.01 | 44.37 | +0.567% | 49,688 | +4.598% |
| 2026-04-02 | 43.61 | 44.34 | 43.49 | 44.12 | +0.364% | 136,847 | +5.190% |
| 2026-04-01 | 43.84 | 44.20 | 43.84 | 43.96 | +0.503% | 29,056 | +5.573% |
| 2026-03-31 | 43.46 | 43.95 | 43.04 | 43.74 | +1.768% | 93,010 | +6.104% |
| 2026-03-30 | 43.48 | 43.48 | 42.94 | 42.98 | -0.325% | 68,101 | +7.980% |
| 2026-03-27 | 43.53 | 43.59 | 43.07 | 43.12 | -1.372% | 362,387 | +7.630% |
| 2026-03-26 | 43.77 | 44.25 | 43.67 | 43.72 | -0.749% | 48,545 | +6.153% |
| 2026-03-25 | 44.14 | 44.20 | 43.55 | 44.05 | +0.686% | 49,992 | +5.358% |
| 2026-03-24 | 43.27 | 44.00 | 43.17 | 43.75 | +0.505% | 51,780 | +6.080% |
| 2026-03-23 | 43.62 | 44.14 | 43.45 | 43.53 | +1.409% | 53,138 | +6.616% |
| 2026-03-20 | 43.31 | 43.50 | 42.76 | 42.92 | -1.208% | 127,261 | +8.119% |
| 2026-03-19 | 43.17 | 43.65 | 42.99 | 43.45 | -0.069% | 212,734 | +6.812% |
| 2026-03-18 | 43.89 | 44.10 | 43.48 | 43.48 | -1.629% | 168,703 | +6.739% |
| 2026-03-17 | 44.30 | 44.49 | 44.13 | 44.20 | +0.409% | 20,788 | +5.000% |
| 2026-03-16 | 44.19 | 44.44 | 43.98 | 44.02 | +0.228% | 34,082 | +5.429% |
| 2026-03-13 | 44.21 | 44.41 | 43.82 | 43.92 | -0.114% | 30,693 | +5.669% |
| 2026-03-12 | 44.07 | 44.28 | 43.93 | 43.97 | -1.213% | 35,673 | +5.549% |
| 2026-03-11 | 44.49 | 44.57 | 44.22 | 44.51 | -0.202% | 53,361 | +4.269% |
| 2026-03-10 | 44.88 | 45.24 | 44.51 | 44.60 | -0.845% | 49,283 | +4.058% |
| 2026-03-09 | 44.56 | 45.06 | 43.93 | 44.98 | -0.222% | 67,203 | +3.179% |
| 2026-03-06 | 45.38 | 45.38 | 44.57 | 45.08 | -1.508% | 72,757 | +2.950% |
| 2026-03-05 | 45.95 | 46.13 | 45.59 | 45.77 | -1.209% | 38,170 | +1.398% |
| 2026-03-04 | 46.50 | 46.50 | 46.10 | 46.33 | -0.043% | 35,234 | +0.173% |
| 2026-03-03 | 45.89 | 46.56 | 45.49 | 46.35 | -0.792% | 51,152 | +0.129% |
| 2026-03-02 | 46.15 | 46.87 | 46.03 | 46.72 | +0.365% | 43,998 | -0.664% |
| 2026-02-27 | 46.34 | 46.61 | 46.04 | 46.55 | -0.300% | 38,072 | -0.301% |
| 2026-02-26 | 46.64 | 46.78 | 46.31 | 46.69 | 0.000% | 37,667 | -0.600% |
| 2026-02-25 | 46.80 | 46.80 | 46.20 | 46.69 | +0.129% | 51,969 | -0.600% |
| 2026-02-24 | 46.37 | 46.83 | 46.34 | 46.63 | +0.822% | 51,400 | -0.472% |
| 2026-02-23 | 46.66 | 46.68 | 45.98 | 46.25 | -1.133% | 27,832 | +0.346% |
| 2026-02-20 | 46.69 | 47.01 | 46.43 | 46.78 | +0.193% | 46,746 | -0.791% |
| 2026-02-19 | 46.70 | 46.83 | 46.51 | 46.69 | -0.596% | 38,634 | -0.600% |
| 2026-02-18 | 46.90 | 47.18 | 46.65 | 46.97 | +0.299% | 43,756 | -1.192% |
| 2026-02-17 | 47.18 | 47.18 | 46.58 | 46.83 | -0.598% | 67,951 | -0.897% |
| 2026-02-13 | 47.01 | 47.27 | 46.77 | 47.11 | +0.473% | 75,008 | -1.490% |
| 2026-02-12 | 47.67 | 47.90 | 46.74 | 46.89 | -1.222% | 65,481 | -1.024% |
| 2026-02-11 | 47.65 | 47.65 | 47.24 | 47.47 | +0.169% | 33,518 | -2.233% |
| 2026-02-10 | 47.27 | 47.50 | 47.23 | 47.39 | +0.360% | 58,117 | -2.068% |
| 2026-02-09 | 47.32 | 47.40 | 47.05 | 47.22 | -0.232% | 90,830 | -1.715% |
| 2026-02-06 | 46.82 | 47.38 | 46.82 | 47.33 | +1.718% | 88,526 | -1.944% |
| 2026-02-05 | 46.14 | 46.67 | 46.14 | 46.53 | +0.498% | 37,685 | -0.259% |
| 2026-02-04 | 45.58 | 46.45 | 45.58 | 46.30 | +1.893% | 68,688 | +0.238% |
| 2026-02-03 | 45.62 | 45.83 | 45.14 | 45.44 | -0.721% | 47,025 | +2.135% |
| 2026-02-02 | 45.24 | 45.77 | 45.24 | 45.77 | +0.948% | 36,874 | +1.398% |
| 2026-01-30 | 45.12 | 45.38 | 44.94 | 45.34 | 0.000% | 53,888 | +2.360% |
| 2026-01-29 | 45.09 | 45.38 | 44.97 | 45.34 | +0.845% | 41,319 | +2.360% |
| 2026-01-28 | 45.04 | 45.22 | 44.90 | 44.96 | -0.476% | 52,726 | +3.225% |
| 2026-01-27 | 45.38 | 45.38 | 45.07 | 45.18 | -0.670% | 86,332 | +2.733% |
| 2026-01-26 | 45.37 | 45.76 | 45.24 | 45.48 | +0.287% | 129,523 | +2.045% |
| 2026-01-23 | 45.70 | 45.73 | 45.08 | 45.35 | -0.986% | 105,252 | +2.337% |
| 2026-01-22 | 45.90 | 46.00 | 45.70 | 45.80 | -0.041% | 76,495 | +1.329% |
| 2026-01-21 | 45.18 | 46.03 | 45.17 | 45.82 | +1.777% | 44,844 | +1.288% |
| 2026-01-20 | 45.25 | 45.37 | 44.92 | 45.02 | -1.445% | 73,485 | +3.088% |
| 2026-01-16 | 45.80 | 45.80 | 45.52 | 45.68 | -0.349% | 43,580 | +1.598% |
| 2026-01-15 | 45.32 | 45.85 | 45.32 | 45.84 | +1.438% | 50,124 | +1.243% |
| 2026-01-14 | 44.86 | 45.32 | 44.86 | 45.19 | +0.601% | 92,138 | +2.700% |
| 2026-01-13 | 45.28 | 45.28 | 44.84 | 44.92 | -0.564% | 111,246 | +3.317% |
| 2026-01-12 | 45.15 | 45.28 | 45.06 | 45.17 | -0.188% | 42,494 | +2.734% |
| 2026-01-09 | 45.16 | 45.39 | 44.92 | 45.26 | +0.578% | 48,285 | +2.541% |
| 2026-01-08 | 44.31 | 45.10 | 44.29 | 45.00 | +1.260% | 164,973 | +3.133% |
| 2026-01-07 | 44.95 | 44.95 | 44.25 | 44.44 | -1.047% | 95,044 | +4.433% |
| 2026-01-06 | 44.51 | 44.99 | 44.47 | 44.91 | +0.711% | 140,520 | +3.340% |
| 2026-01-05 | 43.96 | 44.88 | 43.96 | 44.59 | +1.454% | 169,939 | +4.075% |
| 2026-01-02 | 43.81 | 44.06 | 43.63 | 43.95 | +0.489% | 49,503 | +5.588% |
| 2025-12-31 | 44.13 | 44.13 | 43.69 | 43.74 | -0.974% | 67,233 | +6.104% |
| 2025-12-30 | 44.40 | 44.40 | 44.17 | 44.17 | -0.338% | 52,913 | +5.071% |
| 2025-12-29 | 44.39 | 44.54 | 44.25 | 44.32 | -0.449% | 26,501 | +4.716% |
| 2025-12-26 | 44.46 | 44.53 | 44.34 | 44.52 | +0.180% | 20,506 | +4.245% |
| 2025-12-24 | 44.40 | 44.53 | 44.40 | 44.44 | +0.113% | 15,760 | +4.433% |
| 2025-12-23 | 44.41 | 44.56 | 44.35 | 44.39 | -0.314% | 49,266 | +4.551% |
| 2025-12-22 | 44.54 | 44.80 | 44.50 | 44.53 | +0.146% | 122,692 | +4.222% |
| 2025-12-19 | 44.50 | 44.57 | 44.40 | 44.47 | -0.191% | 43,510 | +4.374% |
| 2025-12-18 | 44.65 | 44.80 | 44.41 | 44.55 | -0.224% | 30,129 | +4.175% |
| 2025-12-17 | 44.61 | 44.98 | 44.58 | 44.65 | +0.112% | 42,293 | +3.942% |
| 2025-12-16 | 44.77 | 44.91 | 44.44 | 44.60 | -0.402% | 28,903 | +4.058% |
| 2025-12-15 | 45.01 | 45.01 | 44.58 | 44.78 | -0.112% | 69,256 | +3.640% |
| 2025-12-12 | 44.91 | 45.06 | 44.72 | 44.83 | -0.111% | 28,567 | +3.524% |
| 2025-12-11 | 44.26 | 44.91 | 44.26 | 44.88 | +1.424% | 69,332 | +3.409% |
| 2025-12-10 | 43.42 | 44.40 | 43.42 | 44.25 | +1.701% | 63,808 | +4.881% |
| 2025-12-09 | 43.46 | 43.78 | 43.46 | 43.51 | -0.161% | 71,857 | +6.665% |
| 2025-12-08 | 43.91 | 43.91 | 43.51 | 43.58 | -0.774% | 65,311 | +6.494% |
| 2025-12-05 | 43.83 | 44.05 | 43.76 | 43.92 | +0.228% | 37,862 | +5.669% |
| 2025-12-04 | 43.80 | 44.05 | 43.73 | 43.82 | -0.182% | 110,206 | +5.911% |
| 2025-12-03 | 43.58 | 43.91 | 43.58 | 43.90 | +0.851% | 83,771 | +5.718% |
| 2025-12-02 | 43.84 | 43.84 | 43.41 | 43.53 | -0.207% | 90,602 | +6.617% |
| 2025-12-01 | 43.50 | 43.95 | 43.50 | 43.62 | -0.502% | 32,065 | +6.396% |
| 2025-11-28 | 43.98 | 43.98 | 43.76 | 43.84 | -0.068% | 15,323 | +5.862% |
| 2025-11-26 | 43.80 | 44.12 | 43.62 | 43.87 | +0.251% | 171,024 | +5.790% |
| 2025-11-25 | 42.97 | 43.84 | 42.97 | 43.76 | +1.886% | 73,339 | +6.056% |
| 2025-11-24 | 43.10 | 43.12 | 42.86 | 42.95 | -0.255% | 72,293 | +8.056% |
| 2025-11-21 | 42.22 | 43.32 | 42.22 | 43.06 | +2.232% | 36,324 | +7.780% |
| 2025-11-20 | 42.78 | 42.91 | 42.08 | 42.12 | -0.917% | 33,988 | +10.185% |
| 2025-11-19 | 42.65 | 42.79 | 42.32 | 42.51 | -0.352% | 45,954 | +9.174% |
| 2025-11-18 | 42.40 | 42.82 | 42.28 | 42.66 | +0.495% | 73,843 | +8.790% |
| 2025-11-17 | 43.16 | 43.29 | 42.43 | 42.45 | -1.872% | 97,324 | +9.329% |
| 2025-11-14 | 43.23 | 43.41 | 43.13 | 43.26 | -0.529% | 237,570 | +7.282% |
| 2025-11-13 | 43.95 | 44.08 | 43.46 | 43.49 | -1.182% | 36,378 | +6.714% |
| 2025-11-12 | 44.10 | 44.31 | 43.98 | 44.01 | +0.091% | 46,229 | +5.453% |
| 2025-11-11 | 43.86 | 44.04 | 43.83 | 43.97 | +0.365% | 119,400 | +5.549% |
| 2025-11-10 | 44.04 | 44.04 | 43.56 | 43.81 | +0.160% | 66,095 | +5.935% |
| 2025-11-07 | 43.22 | 43.74 | 43.22 | 43.74 | +0.529% | 42,311 | +6.104% |
| 2025-11-06 | 43.90 | 43.98 | 43.46 | 43.51 | -0.707% | 230,377 | +6.665% |
| 2025-11-05 | 43.49 | 43.97 | 43.45 | 43.82 | +1.016% | 62,096 | +5.911% |
| 2025-11-04 | 43.20 | 43.51 | 43.20 | 43.38 | -0.300% | 43,913 | +6.987% |
| 2025-11-03 | 43.47 | 43.55 | 43.04 | 43.51 | -0.161% | 76,932 | +6.665% |
| 2025-10-31 | 43.81 | 43.81 | 43.39 | 43.58 | -0.480% | 51,357 | +6.494% |
| 2025-10-30 | 43.67 | 44.27 | 43.50 | 43.79 | -0.182% | 68,198 | +5.983% |
| 2025-10-29 | 44.24 | 44.41 | 43.72 | 43.87 | -0.926% | 49,020 | +5.790% |
| 2025-10-28 | 44.67 | 44.67 | 44.25 | 44.28 | -0.695% | 34,886 | +4.810% |
| 2025-10-27 | 44.70 | 44.79 | 44.46 | 44.59 | +0.194% | 148,123 | +4.082% |
| 2025-10-24 | 44.95 | 44.95 | 44.50 | 44.50 | -0.048% | 44,380 | +4.284% |
| 2025-10-23 | 44.55 | 44.59 | 44.22 | 44.52 | +0.191% | 60,828 | +4.234% |
| 2025-10-22 | 44.70 | 44.86 | 44.44 | 44.44 | -0.582% | 53,975 | +4.433% |
| 2025-10-21 | 44.40 | 44.91 | 44.40 | 44.70 | +0.653% | 39,268 | +3.826% |
| 2025-10-20 | 44.36 | 44.50 | 44.27 | 44.41 | +0.521% | 32,627 | +4.503% |
| 2025-10-17 | 43.88 | 44.19 | 43.88 | 44.18 | +0.684% | 149,054 | +5.048% |
| 2025-10-16 | 44.26 | 44.27 | 43.69 | 43.88 | -0.634% | 70,447 | +5.766% |
| 2025-10-15 | 44.33 | 44.54 | 43.90 | 44.16 | +0.113% | 69,989 | +5.095% |
| 2025-10-14 | 43.21 | 44.22 | 43.21 | 44.11 | +1.426% | 87,621 | +5.214% |
| 2025-10-13 | 43.40 | 43.65 | 43.21 | 43.49 | +1.069% | 683,882 | +6.714% |
| 2025-10-10 | 43.83 | 43.88 | 42.98 | 43.03 | -1.522% | 90,863 | +7.855% |
| 2025-10-09 | 44.19 | 44.28 | 43.64 | 43.70 | -1.366% | 55,215 | +6.214% |
| 2025-10-08 | 44.31 | 44.42 | 44.05 | 44.30 | +0.362% | 64,215 | +4.763% |
| 2025-10-07 | 44.52 | 44.58 | 44.09 | 44.14 | -0.854% | 371,058 | +5.143% |
| 2025-10-06 | 44.84 | 44.85 | 44.42 | 44.52 | -0.358% | 104,533 | +4.245% |
| 2025-10-03 | 44.78 | 45.02 | 44.67 | 44.68 | +0.022% | 55,573 | +3.872% |
| 2025-10-02 | 44.64 | 44.76 | 44.35 | 44.67 | +0.090% | 102,186 | +3.895% |
| 2025-10-01 | 44.73 | 44.79 | 44.43 | 44.63 | -0.379% | 63,960 | +3.988% |
| 2025-09-30 | 44.62 | 44.84 | 44.54 | 44.80 | +0.269% | 117,489 | +3.594% |
| 2025-09-29 | 45.05 | 45.05 | 44.59 | 44.68 | -0.446% | 58,712 | +3.872% |
| 2025-09-26 | 44.53 | 44.90 | 44.51 | 44.88 | +1.013% | 45,543 | +3.409% |
| 2025-09-25 | 44.49 | 44.53 | 44.25 | 44.43 | -0.604% | 62,936 | +4.456% |
| 2025-09-24 | 44.94 | 44.97 | 44.66 | 44.70 | -0.445% | 223,501 | +3.826% |
| 2025-09-23 | 44.98 | 45.26 | 44.77 | 44.90 | +0.067% | 66,151 | +3.363% |
| 2025-09-22 | 44.88 | 44.98 | 44.74 | 44.87 | +0.089% | 77,907 | +3.432% |
| 2025-09-19 | 45.46 | 45.46 | 44.83 | 44.83 | -1.147% | 59,243 | +3.524% |
| 2025-09-18 | 45.13 | 45.49 | 44.99 | 45.35 | +0.800% | 184,541 | +2.337% |
| 2025-09-17 | 44.99 | 45.67 | 44.82 | 44.99 | 0.000% | 87,966 | +3.156% |
| 2025-09-16 | 45.06 | 45.06 | 44.78 | 44.99 | -0.288% | 63,446 | +3.156% |
| 2025-09-15 | 45.39 | 45.46 | 45.05 | 45.12 | -0.188% | 46,827 | +2.859% |
| 2025-09-12 | 45.58 | 45.65 | 45.20 | 45.20 | -1.148% | 31,737 | +2.666% |
| 2025-09-11 | 44.88 | 45.77 | 44.88 | 45.73 | +1.894% | 57,156 | +1.487% |
| 2025-09-10 | 45.08 | 45.08 | 44.73 | 44.88 | -0.466% | 76,138 | +3.409% |
| 2025-09-09 | 45.37 | 45.37 | 44.93 | 45.09 | -0.858% | 40,676 | +2.927% |
| 2025-09-08 | 45.57 | 45.59 | 45.17 | 45.48 | +0.198% | 34,137 | +2.045% |
| 2025-09-05 | 45.58 | 45.70 | 45.12 | 45.39 | -0.044% | 45,730 | +2.247% |
| 2025-09-04 | 44.99 | 45.41 | 44.86 | 45.41 | +1.226% | 116,831 | +2.202% |
| 2025-09-03 | 44.88 | 45.04 | 44.64 | 44.86 | -0.045% | 62,936 | +3.455% |
| 2025-09-02 | 44.64 | 44.89 | 44.62 | 44.88 | -0.510% | 123,646 | +3.409% |
| 2025-08-29 | 45.27 | 45.40 | 44.96 | 45.11 | -0.265% | 331,522 | +2.882% |
| 2025-08-28 | 45.64 | 45.64 | 45.04 | 45.23 | -0.572% | 72,386 | +2.609% |
| 2025-08-27 | 45.02 | 45.56 | 45.02 | 45.49 | +0.708% | 70,946 | +2.022% |
| 2025-08-26 | 45.31 | 45.38 | 45.12 | 45.17 | 0.000% | 46,205 | +2.745% |
| 2025-08-25 | 45.34 | 45.40 | 45.16 | 45.17 | -0.594% | 51,082 | +2.745% |
| 2025-08-22 | 44.56 | 45.53 | 44.56 | 45.44 | +2.504% | 25,423 | +2.135% |
| 2025-08-21 | 44.23 | 44.41 | 44.17 | 44.33 | -0.292% | 41,141 | +4.692% |
| 2025-08-20 | 44.63 | 44.70 | 44.37 | 44.46 | -0.292% | 35,966 | +4.386% |
| 2025-08-19 | 44.24 | 44.90 | 44.24 | 44.59 | +0.723% | 41,669 | +4.082% |
| 2025-08-18 | 44.33 | 44.40 | 44.20 | 44.27 | -0.045% | 40,986 | +4.834% |
| 2025-08-15 | 44.69 | 44.69 | 44.24 | 44.29 | -0.584% | 91,655 | +4.787% |
| 2025-08-14 | 44.70 | 44.70 | 44.37 | 44.55 | -1.296% | 69,902 | +4.175% |
| 2025-08-13 | 44.47 | 45.13 | 44.41 | 45.13 | +1.759% | 29,576 | +2.825% |
| 2025-08-12 | 43.76 | 44.37 | 43.66 | 44.35 | +1.685% | 50,318 | +4.633% |
| 2025-08-11 | 43.76 | 43.89 | 43.55 | 43.62 | +0.184% | 26,331 | +6.396% |
| 2025-08-08 | 43.46 | 43.75 | 43.41 | 43.54 | +0.485% | 41,915 | +6.592% |
| 2025-08-07 | 43.76 | 43.76 | 43.15 | 43.33 | -0.345% | 46,599 | +7.108% |
| 2025-08-06 | 43.51 | 43.51 | 43.18 | 43.48 | +0.069% | 68,869 | +6.739% |
| 2025-08-05 | 43.38 | 43.59 | 43.22 | 43.45 | +0.138% | 65,144 | +6.812% |
| 2025-08-04 | 43.08 | 43.39 | 43.00 | 43.39 | +1.402% | 55,891 | +6.960% |
| 2025-08-01 | 43.07 | 43.07 | 42.48 | 42.79 | -1.519% | 65,954 | +8.460% |
| 2025-07-31 | 43.40 | 43.80 | 43.36 | 43.45 | -0.298% | 36,521 | +6.812% |
| 2025-07-30 | 43.80 | 44.00 | 43.40 | 43.58 | -0.137% | 73,074 | +6.494% |
| 2025-07-29 | 43.85 | 43.90 | 43.53 | 43.64 | -0.160% | 51,461 | +6.347% |
| 2025-07-28 | 43.95 | 43.97 | 43.69 | 43.71 | -0.455% | 797,523 | +6.177% |
| 2025-07-25 | 43.78 | 43.93 | 43.63 | 43.91 | +0.550% | 31,561 | +5.693% |
| 2025-07-24 | 44.00 | 44.04 | 43.67 | 43.67 | -0.998% | 54,881 | +6.274% |
| 2025-07-23 | 44.03 | 44.17 | 44.03 | 44.11 | +0.570% | 67,254 | +5.214% |
| 2025-07-22 | 43.49 | 43.92 | 43.49 | 43.86 | +1.037% | 104,737 | +5.814% |
| 2025-07-21 | 43.81 | 43.82 | 43.38 | 43.41 | -0.436% | 57,616 | +6.911% |
| 2025-07-18 | 43.97 | 43.97 | 43.46 | 43.60 | -0.479% | 48,895 | +6.445% |
| 2025-07-17 | 43.53 | 43.88 | 43.45 | 43.81 | +0.736% | 90,941 | +5.935% |
| 2025-07-16 | 43.39 | 43.53 | 42.89 | 43.49 | +0.811% | 66,451 | +6.714% |
| 2025-07-15 | 44.19 | 44.19 | 43.12 | 43.14 | -1.999% | 51,220 | +7.580% |
| 2025-07-14 | 43.80 | 44.02 | 43.73 | 44.02 | +0.228% | 53,262 | +5.429% |
| 2025-07-11 | 44.13 | 44.13 | 43.77 | 43.92 | -0.992% | 30,308 | +5.669% |
| 2025-07-10 | 44.22 | 44.59 | 44.00 | 44.36 | +0.407% | 50,128 | +4.621% |
| 2025-07-09 | 44.29 | 44.29 | 43.82 | 44.18 | +0.329% | 73,892 | +5.048% |
| 2025-07-08 | 43.92 | 44.26 | 43.82 | 44.03 | +0.468% | 41,773 | +5.393% |
| 2025-07-07 | 44.01 | 44.32 | 43.66 | 43.83 | -1.016% | 49,860 | +5.886% |
| 2025-07-03 | 44.29 | 44.31 | 44.14 | 44.28 | +0.499% | 37,340 | +4.810% |
| 2025-07-02 | 43.90 | 44.10 | 43.62 | 44.06 | +0.571% | 92,806 | +5.334% |
| 2025-07-01 | 43.19 | 44.17 | 43.08 | 43.81 | +1.389% | 115,015 | +5.935% |
| 2025-06-30 | 43.45 | 43.45 | 43.02 | 43.21 | -0.046% | 50,946 | +7.406% |
| 2025-06-27 | 43.39 | 43.53 | 43.06 | 43.23 | -0.023% | 74,169 | +7.356% |
| 2025-06-26 | 42.98 | 43.25 | 42.81 | 43.24 | +1.004% | 246,510 | +7.331% |
| 2025-06-25 | 43.14 | 43.14 | 42.71 | 42.81 | -0.673% | 77,251 | +8.409% |
| 2025-06-24 | 43.04 | 43.18 | 42.78 | 43.10 | +0.866% | 81,401 | +7.680% |
| 2025-06-23 | 42.15 | 42.73 | 41.98 | 42.73 | +1.424% | 59,557 | +8.612% |
| 2025-06-20 | 42.50 | 42.50 | 41.92 | 42.13 | -0.566% | 68,799 | +10.159% |
| 2025-06-18 | 42.38 | 42.64 | 42.29 | 42.37 | +0.237% | 55,171 | +9.535% |
| 2025-06-17 | 42.50 | 42.60 | 42.25 | 42.27 | -1.030% | 77,411 | +9.794% |
| 2025-06-16 | 42.53 | 42.90 | 42.53 | 42.71 | +1.017% | 66,606 | +8.663% |
| 2025-06-13 | 42.66 | 42.77 | 42.19 | 42.28 | -1.606% | 68,651 | +9.768% |
| 2025-06-12 | 42.76 | 42.97 | 42.57 | 42.97 | +0.233% | 48,611 | +8.006% |
| 2025-06-11 | 43.24 | 43.24 | 42.77 | 42.87 | -0.441% | 58,185 | +8.258% |
| 2025-06-10 | 42.99 | 43.26 | 42.90 | 43.06 | +0.490% | 57,048 | +7.780% |
| 2025-06-09 | 42.87 | 43.09 | 42.69 | 42.85 | +0.117% | 78,661 | +8.308% |
| 2025-06-06 | 42.86 | 42.86 | 42.58 | 42.80 | +0.896% | 59,849 | +8.435% |
| 2025-06-05 | 42.66 | 42.66 | 42.29 | 42.42 | -0.259% | 74,373 | +9.406% |
| 2025-06-04 | 42.81 | 42.81 | 42.50 | 42.53 | -0.491% | 45,446 | +9.123% |
| 2025-06-03 | 42.46 | 42.78 | 42.22 | 42.74 | +0.945% | 66,771 | +8.587% |
| 2025-06-02 | 42.51 | 42.51 | 42.00 | 42.34 | -0.400% | 77,643 | +9.613% |
| 2025-05-30 | 42.57 | 42.70 | 42.38 | 42.51 | -0.375% | 45,609 | +9.174% |
| 2025-05-29 | 42.76 | 42.76 | 42.29 | 42.67 | +0.282% | 104,851 | +8.765% |
| 2025-05-28 | 43.06 | 43.10 | 42.49 | 42.55 | -1.047% | 112,951 | +9.072% |
| 2025-05-27 | 42.61 | 43.00 | 42.33 | 43.00 | +2.225% | 128,960 | +7.930% |
| 2025-05-23 | 41.71 | 42.20 | 41.67 | 42.06 | -0.393% | 55,696 | +10.332% |
| 2025-05-22 | 42.28 | 42.45 | 42.04 | 42.23 | -0.342% | 56,231 | +9.898% |
| 2025-05-21 | 43.04 | 43.04 | 42.36 | 42.38 | -2.181% | 43,861 | +9.522% |
| 2025-05-20 | 43.47 | 43.54 | 43.20 | 43.32 | -0.230% | 72,264 | +7.133% |
| 2025-05-19 | 43.11 | 43.47 | 43.11 | 43.42 | -0.276% | 73,491 | +6.886% |
| 2025-05-16 | 43.18 | 43.56 | 43.01 | 43.54 | +1.115% | 145,900 | +6.592% |
| 2025-05-15 | 42.74 | 43.10 | 42.73 | 43.06 | +0.655% | 192,083 | +7.780% |
| 2025-05-14 | 43.10 | 43.10 | 42.69 | 42.78 | -0.650% | 58,589 | +8.485% |
| 2025-05-13 | 43.22 | 43.25 | 43.05 | 43.06 | -0.070% | 63,205 | +7.780% |
| 2025-05-12 | 43.20 | 43.29 | 42.77 | 43.09 | +2.559% | 68,101 | +7.705% |
| 2025-05-09 | 42.10 | 42.20 | 41.91 | 42.02 | +0.083% | 52,145 | +10.461% |
| 2025-05-08 | 41.89 | 42.33 | 41.73 | 41.98 | +0.889% | 91,610 | +10.553% |
| 2025-05-07 | 41.79 | 41.84 | 41.42 | 41.61 | +0.193% | 58,839 | +11.536% |
| 2025-05-06 | 41.35 | 41.73 | 41.24 | 41.53 | -0.240% | 304,447 | +11.751% |
| 2025-05-05 | 41.57 | 41.87 | 41.48 | 41.63 | -0.311% | 62,847 | +11.482% |
| 2025-05-02 | 41.56 | 41.79 | 41.40 | 41.76 | +1.730% | 82,370 | +11.135% |
| 2025-05-01 | 41.20 | 41.35 | 40.87 | 41.05 | -0.219% | 62,129 | +13.057% |
| 2025-04-30 | 40.95 | 41.25 | 40.48 | 41.14 | -0.508% | 59,699 | +12.810% |
| 2025-04-29 | 41.09 | 41.47 | 40.89 | 41.35 | +0.633% | 70,143 | +12.237% |
| 2025-04-28 | 40.99 | 41.27 | 40.74 | 41.09 | +0.489% | 89,073 | +12.947% |
| 2025-04-25 | 40.79 | 40.92 | 40.48 | 40.89 | +0.098% | 48,587 | +13.500% |
| 2025-04-24 | 40.34 | 40.92 | 40.27 | 40.85 | +1.189% | 35,256 | +13.611% |
| 2025-04-23 | 40.91 | 41.28 | 40.25 | 40.37 | +0.975% | 67,954 | +14.962% |
| 2025-04-22 | 39.48 | 40.04 | 39.40 | 39.98 | +2.487% | 56,281 | +16.083% |
| 2025-04-21 | 39.58 | 39.78 | 38.73 | 39.01 | -2.206% | 117,538 | +18.969% |
| 2025-04-17 | 39.74 | 40.09 | 39.66 | 39.89 | +0.707% | 182,196 | +16.345% |
| 2025-04-16 | 39.95 | 40.13 | 39.34 | 39.61 | -1.222% | 53,045 | +17.167% |
| 2025-04-15 | 40.25 | 40.48 | 40.00 | 40.10 | 0.000% | 171,870 | +15.736% |