PRCS
Parnassus Core Select ETF
stockNYSEETF
At CloseOct 5, 2026 2:48:36 PM EDT
29.24USD-0.797%(+29.24)11,928
29.18Bid29.24Ask0.06SpreadPRCS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 29.24 | 29.24 | 29.24 | 29.24 | +1.112% | 11,928 | 0.000% |
| 2026-10-02 | 28.93 | 28.95 | 28.83 | 28.92 | +1.220% | 19,958 | +1.112% |
| 2026-10-01 | 28.81 | 28.81 | 28.47 | 28.57 | -0.140% | 31,481 | +2.345% |
| 2026-09-30 | 28.89 | 28.89 | 28.61 | 28.61 | -0.383% | 28,633 | +2.202% |
| 2026-09-29 | 28.65 | 28.72 | 28.58 | 28.72 | -0.070% | 21,526 | +1.811% |
| 2026-09-28 | 28.74 | 28.79 | 28.62 | 28.74 | -0.139% | 22,835 | +1.740% |
| 2026-09-25 | 28.86 | 28.86 | 28.64 | 28.78 | +0.577% | 41,320 | +1.598% |
| 2026-09-24 | 28.47 | 28.62 | 28.45 | 28.61 | -0.158% | 4,567 | +2.185% |
| 2026-09-23 | 28.82 | 28.82 | 28.56 | 28.66 | -0.477% | 23,226 | +2.024% |
| 2026-09-22 | 28.79 | 28.87 | 28.79 | 28.80 | +0.212% | 2,432 | +1.537% |
| 2026-09-21 | 28.55 | 28.79 | 28.55 | 28.74 | +1.078% | 17,678 | +1.752% |
| 2026-09-18 | 28.40 | 28.46 | 28.35 | 28.43 | +0.309% | 15,273 | +2.849% |
| 2026-09-17 | 28.29 | 28.37 | 28.24 | 28.34 | +1.042% | 30,384 | +3.167% |
| 2026-09-16 | 28.29 | 28.32 | 28.03 | 28.05 | -0.742% | 10,090 | +4.242% |
| 2026-09-15 | 28.27 | 28.34 | 28.24 | 28.26 | -0.887% | 12,542 | +3.469% |
| 2026-09-14 | 28.38 | 28.60 | 28.34 | 28.51 | -0.228% | 4,054 | +2.551% |
| 2026-09-11 | 28.62 | 28.66 | 28.58 | 28.58 | +0.750% | 15,117 | +2.317% |
| 2026-09-10 | 28.33 | 28.44 | 28.33 | 28.36 | -0.404% | 7,650 | +3.085% |
| 2026-09-09 | 28.63 | 28.63 | 28.47 | 28.48 | -1.134% | 4,378 | +2.669% |
| 2026-09-08 | 29.14 | 29.14 | 28.79 | 28.81 | -1.247% | 9,261 | +1.504% |
| 2026-09-04 | 29.29 | 29.32 | 29.17 | 29.17 | -0.680% | 9,648 | +0.239% |
| 2026-09-03 | 29.38 | 29.61 | 29.31 | 29.37 | +0.955% | 10,366 | -0.443% |
| 2026-09-02 | 29.00 | 29.14 | 28.98 | 29.09 | +0.491% | 13,187 | +0.508% |
| 2026-09-01 | 29.15 | 29.21 | 28.93 | 28.95 | -1.346% | 7,646 | +1.002% |
| 2026-08-31 | 29.58 | 29.58 | 29.33 | 29.34 | -0.559% | 10,143 | -0.357% |
| 2026-08-28 | 29.49 | 29.60 | 29.49 | 29.51 | +0.166% | 6,843 | -0.915% |
| 2026-08-27 | 29.45 | 29.47 | 29.42 | 29.46 | +0.404% | 5,874 | -0.750% |
| 2026-08-26 | 29.18 | 29.41 | 29.18 | 29.34 | +0.006% | 2,796 | -0.349% |
| 2026-08-25 | 29.63 | 29.63 | 29.28 | 29.34 | +0.027% | 11,248 | -0.343% |
| 2026-08-24 | 29.41 | 29.46 | 29.33 | 29.33 | -0.093% | 11,377 | -0.316% |
| 2026-08-21 | 29.27 | 29.36 | 29.24 | 29.36 | +0.629% | 7,993 | -0.409% |
| 2026-08-20 | 29.26 | 29.32 | 29.18 | 29.18 | -0.370% | 17,413 | +0.217% |
| 2026-08-19 | 29.23 | 29.37 | 29.23 | 29.28 | +0.558% | 10,931 | -0.153% |
| 2026-08-18 | 29.19 | 29.21 | 29.11 | 29.12 | -0.470% | 24,835 | +0.403% |
| 2026-08-17 | 29.33 | 29.37 | 29.22 | 29.26 | -0.604% | 6,225 | -0.068% |
| 2026-08-14 | 29.47 | 29.50 | 29.41 | 29.44 | -0.533% | 23,418 | -0.672% |
| 2026-08-13 | 29.64 | 29.64 | 29.59 | 29.60 | +0.221% | 2,210 | -1.201% |
| 2026-08-12 | 29.76 | 29.76 | 29.51 | 29.53 | -0.426% | 58,352 | -0.982% |
| 2026-08-11 | 29.90 | 29.90 | 29.66 | 29.66 | -0.376% | 26,575 | -1.404% |
| 2026-08-10 | 29.83 | 29.88 | 29.71 | 29.77 | -0.215% | 34,894 | -1.774% |
| 2026-08-07 | 29.96 | 29.96 | 29.82 | 29.83 | +0.479% | 6,681 | -1.985% |
| 2026-08-06 | 29.68 | 29.69 | 29.54 | 29.69 | +0.338% | 21,022 | -1.516% |
| 2026-08-05 | 29.73 | 29.82 | 29.55 | 29.59 | -0.051% | 12,275 | -1.183% |
| 2026-08-04 | 29.41 | 29.68 | 29.38 | 29.61 | +0.830% | 26,402 | -1.233% |
| 2026-08-03 | 29.08 | 29.39 | 29.02 | 29.36 | +2.162% | 19,125 | -0.413% |
| 2026-07-31 | 28.50 | 28.79 | 28.44 | 28.74 | +1.304% | 21,270 | +1.740% |
| 2026-07-30 | 27.90 | 28.37 | 27.90 | 28.37 | +1.870% | 29,732 | +3.067% |
| 2026-07-29 | 28.16 | 28.26 | 27.85 | 27.85 | -1.614% | 64,908 | +4.994% |
| 2026-07-28 | 28.23 | 28.43 | 28.23 | 28.31 | +0.622% | 35,216 | +3.300% |
| 2026-07-27 | 28.15 | 28.15 | 28.02 | 28.13 | +0.783% | 26,495 | +3.943% |
| 2026-07-24 | 27.80 | 27.96 | 27.80 | 27.91 | +0.440% | 4,350 | +4.756% |
| 2026-07-23 | 27.81 | 27.82 | 27.65 | 27.79 | -0.978% | 19,187 | +5.218% |
| 2026-07-22 | 28.07 | 28.10 | 28.00 | 28.06 | -0.233% | 21,523 | +4.189% |
| 2026-07-21 | 28.21 | 28.21 | 28.09 | 28.13 | -0.761% | 27,128 | +3.946% |
| 2026-07-20 | 28.49 | 28.55 | 28.34 | 28.35 | -0.261% | 25,363 | +3.155% |
| 2026-07-17 | 28.52 | 28.56 | 28.41 | 28.42 | -1.525% | 3,915 | +2.885% |
| 2026-07-16 | 28.77 | 29.00 | 28.77 | 28.86 | +0.243% | 25,254 | +1.317% |
| 2026-07-15 | 28.65 | 28.79 | 28.65 | 28.79 | +0.745% | 9,475 | +1.563% |
| 2026-07-14 | 28.49 | 28.58 | 28.43 | 28.58 | +0.165% | 10,192 | +2.320% |
| 2026-07-13 | 28.62 | 28.67 | 28.53 | 28.53 | -0.523% | 8,163 | +2.489% |
| 2026-07-10 | 28.51 | 28.69 | 28.41 | 28.68 | +0.950% | 12,355 | +1.953% |
| 2026-07-09 | 28.38 | 28.45 | 28.33 | 28.41 | +0.247% | 15,451 | +2.922% |
| 2026-07-08 | 28.46 | 28.46 | 28.08 | 28.34 | -0.422% | 784,633 | +3.176% |
| 2026-07-07 | 28.36 | 28.46 | 28.36 | 28.46 | -0.559% | 14,465 | +2.741% |
| 2026-07-06 | 28.57 | 28.66 | 28.47 | 28.62 | +0.040% | 18,821 | +2.166% |
| 2026-07-02 | 28.64 | 28.68 | 28.42 | 28.61 | +0.033% | 35,611 | +2.207% |
| 2026-07-01 | 28.73 | 28.76 | 28.60 | 28.60 | -0.677% | 17,963 | +2.240% |
| 2026-06-30 | 28.54 | 28.82 | 28.53 | 28.79 | +0.926% | 5,034 | +1.548% |
| 2026-06-29 | 28.38 | 28.56 | 28.33 | 28.53 | +1.621% | 17,278 | +2.489% |
| 2026-06-26 | 27.93 | 28.26 | 27.85 | 28.07 | +0.152% | 6,575 | +4.150% |
| 2026-06-25 | 27.87 | 28.04 | 27.85 | 28.03 | +0.923% | 14,762 | +4.308% |
| 2026-06-24 | 27.81 | 28.02 | 27.73 | 27.78 | +0.967% | 22,412 | +5.271% |
| 2026-06-23 | 27.58 | 27.74 | 27.51 | 27.51 | -1.419% | 16,776 | +6.289% |
| 2026-06-22 | 28.04 | 28.04 | 27.37 | 27.91 | -0.832% | 23,675 | +4.780% |
| 2026-06-18 | 28.21 | 28.21 | 28.06 | 28.14 | +1.187% | 68,088 | +3.909% |
| 2026-06-17 | 28.28 | 28.38 | 27.71 | 27.81 | -0.962% | 23,861 | +5.142% |
| 2026-06-16 | 28.20 | 28.27 | 28.08 | 28.08 | -0.249% | 13,347 | +4.131% |
| 2026-06-15 | 28.15 | 28.34 | 28.15 | 28.15 | +1.478% | 29,204 | +3.872% |
| 2026-06-12 | 27.59 | 27.81 | 27.57 | 27.74 | +0.372% | 22,702 | +5.407% |
| 2026-06-11 | 27.30 | 27.64 | 27.12 | 27.64 | +1.459% | 11,854 | +5.799% |
| 2026-06-10 | 27.63 | 27.78 | 27.21 | 27.24 | -1.197% | 6,650 | +7.342% |
| 2026-06-09 | 27.87 | 27.87 | 27.16 | 27.57 | +0.510% | 13,032 | +6.057% |
| 2026-06-08 | 27.35 | 27.61 | 27.35 | 27.43 | +0.293% | 4,945 | +6.599% |
| 2026-06-05 | 27.84 | 27.84 | 27.35 | 27.35 | -2.530% | 9,920 | +6.910% |
| 2026-06-04 | 27.52 | 28.09 | 27.52 | 28.06 | +1.545% | 12,682 | +4.205% |
| 2026-06-03 | 27.76 | 27.84 | 27.60 | 27.63 | -0.457% | 15,581 | +5.815% |
| 2026-06-02 | 27.69 | 27.81 | 27.66 | 27.76 | -0.262% | 24,614 | +5.331% |
| 2026-06-01 | 27.71 | 27.91 | 27.71 | 27.83 | +0.315% | 8,557 | +5.055% |
| 2026-05-29 | 27.77 | 27.84 | 27.73 | 27.75 | +0.031% | 14,220 | +5.386% |
| 2026-05-28 | 27.49 | 27.75 | 27.49 | 27.74 | +0.752% | 10,145 | +5.419% |
| 2026-05-27 | 27.73 | 27.73 | 27.53 | 27.53 | -0.470% | 25,013 | +6.211% |
| 2026-05-26 | 27.65 | 27.79 | 27.57 | 27.66 | +0.036% | 25,912 | +5.712% |
| 2026-05-22 | 27.73 | 27.76 | 27.59 | 27.65 | 0.000% | 23,116 | +5.750% |
| 2026-05-21 | 27.49 | 27.69 | 27.49 | 27.65 | +0.010% | 10,212 | +5.750% |
| 2026-05-20 | 27.40 | 27.67 | 27.33 | 27.65 | +1.087% | 9,577 | +5.761% |
| 2026-05-19 | 27.40 | 27.47 | 27.32 | 27.35 | -0.567% | 6,701 | +6.910% |
| 2026-05-18 | 27.64 | 27.64 | 27.47 | 27.51 | -0.269% | 10,143 | +6.304% |
| 2026-05-15 | 27.58 | 27.66 | 27.56 | 27.58 | -0.648% | 38,607 | +6.019% |
| 2026-05-14 | 27.76 | 27.89 | 27.74 | 27.76 | +0.311% | 40,711 | +5.331% |
| 2026-05-13 | 27.53 | 27.69 | 27.43 | 27.67 | +0.352% | 16,239 | +5.659% |
| 2026-05-12 | 27.56 | 27.58 | 27.41 | 27.58 | -0.439% | 26,022 | +6.031% |
| 2026-05-11 | 27.74 | 27.83 | 27.69 | 27.70 | -0.254% | 10,409 | +5.565% |
| 2026-05-08 | 27.82 | 27.90 | 27.77 | 27.77 | -0.065% | 5,495 | +5.297% |
| 2026-05-07 | 27.94 | 27.95 | 27.77 | 27.79 | -0.154% | 29,963 | +5.229% |
| 2026-05-06 | 27.71 | 27.90 | 27.71 | 27.83 | +1.237% | 47,636 | +5.066% |
| 2026-05-05 | 27.56 | 27.60 | 27.49 | 27.49 | +0.622% | 29,548 | +6.366% |
| 2026-05-04 | 27.48 | 27.53 | 27.26 | 27.32 | -0.474% | 12,757 | +7.028% |
| 2026-05-01 | 27.65 | 27.69 | 27.43 | 27.45 | -0.399% | 56,529 | +6.521% |
| 2026-04-30 | 27.27 | 27.56 | 27.20 | 27.56 | +1.669% | 10,473 | +6.096% |
| 2026-04-29 | 27.21 | 27.21 | 27.02 | 27.11 | -0.377% | 21,660 | +7.867% |
| 2026-04-28 | 27.26 | 27.28 | 27.12 | 27.21 | -0.983% | 24,939 | +7.460% |
| 2026-04-27 | 27.55 | 27.55 | 27.36 | 27.48 | -0.073% | 28,235 | +6.405% |
| 2026-04-24 | 27.27 | 27.50 | 27.27 | 27.50 | +1.029% | 23,336 | +6.327% |
| 2026-04-23 | 27.24 | 27.29 | 26.91 | 27.22 | -0.423% | 30,616 | +7.421% |
| 2026-04-22 | 27.32 | 27.37 | 27.29 | 27.34 | +0.684% | 10,392 | +6.966% |
| 2026-04-21 | 27.31 | 27.46 | 27.12 | 27.15 | -0.513% | 17,795 | +7.698% |
| 2026-04-20 | 27.24 | 27.31 | 27.22 | 27.29 | -0.256% | 24,810 | +7.145% |
| 2026-04-17 | 27.37 | 27.44 | 27.31 | 27.36 | +1.109% | 22,632 | +6.871% |
| 2026-04-16 | 27.03 | 27.08 | 26.94 | 27.06 | -0.184% | 60,544 | +8.056% |
| 2026-04-15 | 26.92 | 27.11 | 26.87 | 27.11 | +0.706% | 14,304 | +7.857% |
| 2026-04-14 | 26.85 | 26.92 | 26.76 | 26.92 | +1.165% | 48,606 | +8.618% |
| 2026-04-13 | 26.32 | 26.66 | 26.31 | 26.61 | +1.102% | 7,406 | +9.884% |
| 2026-04-10 | 26.37 | 26.46 | 26.30 | 26.32 | -0.341% | 39,762 | +11.094% |
| 2026-04-09 | 26.10 | 26.42 | 26.07 | 26.41 | +0.840% | 42,366 | +10.716% |
| 2026-04-08 | 26.24 | 26.30 | 26.08 | 26.19 | +2.867% | 117,999 | +11.646% |
| 2026-04-07 | 25.36 | 25.46 | 25.21 | 25.46 | -0.391% | 78,944 | +14.847% |
| 2026-04-06 | 25.41 | 25.56 | 25.34 | 25.56 | +0.908% | 44,744 | +14.397% |
| 2026-04-02 | 24.97 | 25.44 | 24.90 | 25.33 | +0.166% | 49,596 | +15.436% |
| 2026-04-01 | 25.24 | 25.39 | 25.23 | 25.29 | +1.154% | 104,172 | +15.628% |
| 2026-03-31 | 24.60 | 25.03 | 24.54 | 25.00 | +2.752% | 37,400 | +16.962% |
| 2026-03-30 | 24.40 | 24.45 | 24.22 | 24.33 | +0.041% | 27,547 | +20.181% |
| 2026-03-27 | 24.75 | 24.75 | 24.32 | 24.32 | -2.211% | 98,625 | +20.230% |
| 2026-03-26 | 25.16 | 25.41 | 24.85 | 24.87 | -1.484% | 91,731 | +17.571% |
| 2026-03-25 | 25.36 | 25.36 | 25.13 | 25.24 | -0.219% | 12,882 | +15.826% |
| 2026-03-24 | 25.15 | 25.34 | 25.12 | 25.30 | -0.550% | 63,661 | +15.573% |
| 2026-03-23 | 25.66 | 25.71 | 25.39 | 25.44 | +0.832% | 155,880 | +14.937% |
| 2026-03-20 | 25.40 | 25.40 | 25.05 | 25.23 | -1.637% | 163,823 | +15.894% |
| 2026-03-19 | 25.57 | 25.78 | 25.37 | 25.65 | +0.313% | 147,896 | +13.996% |
| 2026-03-18 | 25.85 | 25.93 | 25.57 | 25.57 | -1.616% | 26,645 | +14.353% |
| 2026-03-17 | 25.90 | 26.02 | 25.87 | 25.99 | +0.503% | 44,557 | +12.505% |
| 2026-03-16 | 25.81 | 25.87 | 25.75 | 25.86 | +1.174% | 21,899 | +13.070% |
| 2026-03-13 | 25.87 | 25.87 | 25.53 | 25.56 | -0.467% | 27,645 | +14.397% |
| 2026-03-12 | 25.91 | 25.91 | 25.65 | 25.68 | -1.647% | 121,177 | +13.863% |
| 2026-03-11 | 26.20 | 26.20 | 25.97 | 26.11 | -0.077% | 48,809 | +11.988% |
| 2026-03-10 | 26.14 | 26.35 | 26.03 | 26.13 | -0.533% | 36,940 | +11.902% |
| 2026-03-09 | 26.00 | 26.28 | 25.71 | 26.27 | +0.961% | 33,979 | +11.306% |
| 2026-03-06 | 26.21 | 26.25 | 26.02 | 26.02 | -1.737% | 133,898 | +12.375% |
| 2026-03-05 | 26.46 | 26.58 | 26.27 | 26.48 | -0.536% | 26,324 | +10.423% |
| 2026-03-04 | 26.51 | 26.69 | 26.51 | 26.62 | +0.767% | 45,877 | +9.831% |
| 2026-03-03 | 26.25 | 26.54 | 26.09 | 26.42 | -1.418% | 157,204 | +10.674% |
| 2026-03-02 | 26.80 | 26.86 | 26.61 | 26.80 | 0.000% | 26,547 | +9.104% |
| 2026-02-27 | 26.63 | 26.80 | 26.63 | 26.80 | -0.112% | 92,008 | +9.104% |
| 2026-02-26 | 27.18 | 27.18 | 26.64 | 26.83 | -0.813% | 139,341 | +8.982% |
| 2026-02-25 | 26.93 | 27.05 | 26.92 | 27.05 | +1.008% | 10,364 | +8.096% |
| 2026-02-24 | 26.60 | 26.81 | 26.55 | 26.78 | +0.488% | 43,854 | +9.186% |
| 2026-02-23 | 26.88 | 26.91 | 26.52 | 26.65 | -0.763% | 63,332 | +9.719% |
| 2026-02-20 | 26.57 | 26.87 | 26.57 | 26.86 | +0.807% | 40,867 | +8.881% |
| 2026-02-19 | 26.58 | 26.66 | 26.53 | 26.64 | +0.301% | 78,386 | +9.760% |
| 2026-02-18 | 26.50 | 26.64 | 26.42 | 26.56 | +0.835% | 67,519 | +10.090% |
| 2026-02-17 | 26.31 | 26.40 | 26.15 | 26.34 | -0.341% | 38,839 | +11.010% |
| 2026-02-13 | 26.51 | 26.58 | 26.32 | 26.43 | +0.839% | 55,206 | +10.632% |
| 2026-02-12 | 26.61 | 26.61 | 26.20 | 26.21 | -1.355% | 23,695 | +11.560% |
| 2026-02-11 | 26.75 | 26.75 | 26.44 | 26.57 | -0.319% | 19,375 | +10.049% |
| 2026-02-10 | 26.67 | 26.82 | 26.63 | 26.66 | -0.430% | 27,293 | +9.698% |
| 2026-02-09 | 26.79 | 26.79 | 26.52 | 26.77 | +0.469% | 35,182 | +9.227% |
| 2026-02-06 | 26.40 | 26.66 | 26.40 | 26.64 | +0.928% | 118,005 | +9.739% |
| 2026-02-05 | 26.45 | 26.51 | 26.32 | 26.40 | -1.419% | 62,567 | +10.758% |
| 2026-02-04 | 26.86 | 26.87 | 26.66 | 26.78 | -0.391% | 71,531 | +9.186% |
| 2026-02-03 | 27.46 | 27.46 | 26.76 | 26.89 | -1.918% | 22,126 | +8.760% |
| 2026-02-02 | 27.11 | 27.44 | 27.11 | 27.41 | +0.737% | 33,404 | +6.674% |
| 2026-01-30 | 27.33 | 27.43 | 27.14 | 27.21 | -1.946% | 75,682 | +7.460% |
| 2026-01-29 | 27.63 | 27.83 | 26.89 | 27.75 | -0.287% | 32,688 | +5.369% |
| 2026-01-28 | 28.24 | 28.24 | 27.78 | 27.83 | -0.179% | 38,977 | +5.066% |
| 2026-01-27 | 27.86 | 27.90 | 27.85 | 27.88 | +0.468% | 33,322 | +4.878% |
| 2026-01-26 | 27.68 | 27.80 | 27.65 | 27.75 | +0.543% | 62,225 | +5.369% |
| 2026-01-23 | 27.60 | 27.65 | 27.45 | 27.60 | +0.218% | 99,109 | +5.942% |
| 2026-01-22 | 27.64 | 27.64 | 27.46 | 27.54 | +0.109% | 31,717 | +6.173% |
| 2026-01-21 | 27.12 | 27.51 | 27.10 | 27.51 | +1.550% | 70,160 | +6.289% |
| 2026-01-20 | 27.23 | 27.28 | 27.05 | 27.09 | -1.741% | 31,051 | +7.937% |
| 2026-01-16 | 27.59 | 27.62 | 27.51 | 27.57 | +0.036% | 18,176 | +6.057% |
| 2026-01-15 | 27.60 | 27.65 | 27.52 | 27.56 | +0.364% | 24,260 | +6.096% |
| 2026-01-14 | 27.49 | 27.49 | 27.31 | 27.46 | -0.435% | 31,614 | +6.482% |
| 2026-01-13 | 27.74 | 27.74 | 27.47 | 27.58 | -0.840% | 34,428 | +6.019% |
| 2026-01-12 | 27.73 | 27.82 | 27.68 | 27.81 | +0.049% | 47,006 | +5.128% |
| 2026-01-09 | 27.55 | 27.80 | 27.53 | 27.80 | +1.164% | 27,543 | +5.180% |
| 2026-01-08 | 27.48 | 27.55 | 27.38 | 27.48 | +0.073% | 37,329 | +6.405% |
| 2026-01-07 | 27.50 | 27.60 | 27.46 | 27.46 | +0.036% | 40,230 | +6.482% |
| 2026-01-06 | 27.10 | 27.47 | 27.10 | 27.45 | +1.292% | 48,610 | +6.521% |
| 2026-01-05 | 26.91 | 27.15 | 26.91 | 27.10 | +1.157% | 38,342 | +7.897% |
| 2026-01-02 | 27.01 | 27.01 | 26.67 | 26.79 | -0.261% | 33,640 | +9.145% |
| 2025-12-31 | 27.02 | 27.04 | 26.86 | 26.86 | -0.702% | 20,897 | +8.861% |
| 2025-12-30 | 27.03 | 27.08 | 27.02 | 27.05 | -0.148% | 21,972 | +8.096% |
| 2025-12-29 | 27.00 | 27.11 | 27.00 | 27.09 | -0.147% | 47,217 | +7.937% |
| 2025-12-26 | 27.12 | 27.14 | 27.07 | 27.13 | +0.148% | 33,415 | +7.777% |
| 2025-12-24 | 27.01 | 27.11 | 26.99 | 27.09 | +0.259% | 15,281 | +7.937% |
| 2025-12-23 | 27.02 | 27.02 | 26.87 | 27.02 | +0.483% | 47,230 | +8.216% |
| 2025-12-22 | 26.81 | 26.89 | 26.71 | 26.89 | +0.787% | 210,245 | +8.739% |
| 2025-12-19 | 26.60 | 26.68 | 26.60 | 26.68 | +0.414% | 77,359 | +9.595% |
| 2025-12-18 | 26.61 | 26.71 | 26.50 | 26.57 | +0.720% | 45,363 | +10.049% |
| 2025-12-17 | 26.62 | 26.64 | 26.37 | 26.38 | -0.827% | 56,594 | +10.842% |
| 2025-12-16 | 26.61 | 26.63 | 26.47 | 26.60 | -0.300% | 24,034 | +9.925% |
| 2025-12-15 | 26.77 | 26.78 | 26.58 | 26.68 | -0.224% | 70,314 | +9.595% |
| 2025-12-12 | 26.98 | 26.98 | 26.69 | 26.74 | -0.632% | 76,374 | +9.349% |
| 2025-12-11 | 26.93 | 26.93 | 26.80 | 26.91 | +0.223% | 21,779 | +8.658% |
| 2025-12-10 | 26.64 | 26.88 | 26.60 | 26.85 | +0.562% | 25,422 | +8.901% |
| 2025-12-09 | 26.72 | 26.80 | 26.69 | 26.70 | -0.410% | 26,351 | +9.513% |
| 2025-12-08 | 26.99 | 27.16 | 26.76 | 26.81 | -0.777% | 25,365 | +9.064% |
| 2025-12-05 | 27.12 | 27.12 | 26.97 | 27.02 | +0.223% | 26,884 | +8.216% |
| 2025-12-04 | 27.03 | 27.03 | 26.87 | 26.96 | -0.148% | 29,583 | +8.457% |
| 2025-12-03 | 26.93 | 27.02 | 26.82 | 27.00 | +0.372% | 31,850 | +8.296% |
| 2025-12-02 | 26.92 | 27.01 | 26.86 | 26.90 | +0.336% | 22,027 | +8.699% |
| 2025-12-01 | 26.80 | 26.94 | 26.74 | 26.81 | +0.037% | 53,639 | +9.064% |
| 2025-11-28 | 26.76 | 26.85 | 26.76 | 26.80 | +0.075% | 5,464 | +9.104% |
| 2025-11-26 | 26.70 | 26.82 | 26.70 | 26.78 | -0.112% | 164,098 | +9.186% |
| 2025-11-25 | 26.54 | 26.81 | 26.49 | 26.81 | +1.515% | 192,760 | +9.064% |
| 2025-11-24 | 26.28 | 26.46 | 26.28 | 26.41 | +1.188% | 26,248 | +10.716% |
| 2025-11-21 | 25.88 | 26.26 | 25.88 | 26.10 | +1.163% | 8,222 | +12.031% |
| 2025-11-20 | 26.60 | 26.60 | 25.80 | 25.80 | -1.527% | 24,067 | +13.333% |
| 2025-11-19 | 26.15 | 26.29 | 26.03 | 26.20 | +0.614% | 15,530 | +11.603% |
| 2025-11-18 | 26.21 | 26.21 | 25.90 | 26.04 | -0.838% | 30,815 | +12.289% |
| 2025-11-17 | 26.43 | 26.47 | 26.15 | 26.26 | -0.643% | 23,288 | +11.348% |
| 2025-11-14 | 26.14 | 26.50 | 26.14 | 26.43 | +0.114% | 16,033 | +10.632% |
| 2025-11-13 | 26.60 | 26.67 | 26.34 | 26.40 | -1.235% | 24,711 | +10.758% |
| 2025-11-12 | 26.68 | 26.76 | 26.67 | 26.73 | +0.187% | 34,810 | +9.390% |
| 2025-11-11 | 26.53 | 26.68 | 26.49 | 26.68 | +0.414% | 34,301 | +9.595% |
| 2025-11-10 | 26.39 | 26.59 | 26.29 | 26.57 | +1.567% | 39,383 | +10.049% |
| 2025-11-07 | 26.04 | 26.16 | 25.84 | 26.16 | -0.267% | 51,174 | +11.774% |
| 2025-11-06 | 26.51 | 26.51 | 26.14 | 26.23 | -1.391% | 33,913 | +11.475% |
| 2025-11-05 | 26.54 | 26.63 | 26.50 | 26.60 | +0.188% | 71,961 | +9.925% |
| 2025-11-04 | 26.49 | 26.64 | 26.45 | 26.55 | -0.711% | 29,424 | +10.132% |
| 2025-11-03 | 26.63 | 26.76 | 26.61 | 26.74 | +0.300% | 18,306 | +9.349% |
| 2025-10-31 | 26.70 | 26.75 | 26.55 | 26.66 | +0.452% | 45,950 | +9.677% |
| 2025-10-30 | 26.76 | 26.81 | 26.54 | 26.54 | -0.413% | 30,033 | +10.173% |
| 2025-10-29 | 26.79 | 26.79 | 26.58 | 26.65 | -0.893% | 46,702 | +9.719% |
| 2025-10-28 | 27.01 | 27.01 | 26.87 | 26.89 | -0.407% | 36,314 | +8.739% |
| 2025-10-27 | 26.97 | 27.01 | 26.94 | 27.00 | +1.048% | 11,185 | +8.296% |
| 2025-10-24 | 26.65 | 26.79 | 26.65 | 26.72 | +0.602% | 7,777 | +9.431% |
| 2025-10-23 | 26.49 | 26.57 | 26.49 | 26.56 | +0.568% | 9,651 | +10.090% |
| 2025-10-22 | 26.52 | 26.54 | 26.31 | 26.41 | -0.377% | 12,889 | +10.716% |
| 2025-10-21 | 26.46 | 26.56 | 26.46 | 26.51 | +0.603% | 14,933 | +10.298% |
| 2025-10-20 | 26.18 | 26.38 | 26.18 | 26.35 | +1.001% | 5,734 | +10.963% |
| 2025-10-17 | 26.00 | 26.12 | 25.92 | 26.09 | +0.580% | 5,557 | +12.074% |
| 2025-10-16 | 26.16 | 26.19 | 25.87 | 25.94 | -0.237% | 12,817 | +12.723% |
| 2025-10-15 | 26.22 | 26.22 | 25.87 | 26.00 | +0.133% | 23,667 | +12.457% |
| 2025-10-14 | 25.94 | 26.10 | 25.94 | 25.97 | -0.321% | 7,593 | +12.607% |
| 2025-10-13 | 25.99 | 26.11 | 25.97 | 26.05 | +1.224% | 6,560 | +12.246% |
| 2025-10-10 | 26.36 | 26.41 | 25.73 | 25.73 | -2.222% | 15,163 | +13.620% |
| 2025-10-09 | 26.32 | 26.34 | 26.29 | 26.32 | -0.266% | 12,206 | +11.095% |
| 2025-10-08 | 26.39 | 26.42 | 26.38 | 26.39 | +0.419% | 7,179 | +10.800% |
| 2025-10-07 | 26.42 | 26.42 | 26.28 | 26.28 | -0.735% | 3,402 | +11.263% |
| 2025-10-06 | 26.37 | 26.53 | 26.36 | 26.47 | +0.376% | 4,429 | +10.445% |
| 2025-10-03 | 26.44 | 26.49 | 26.37 | 26.38 | +0.066% | 107,027 | +10.861% |
| 2025-10-02 | 26.36 | 26.40 | 26.30 | 26.36 | +0.136% | 4,302 | +10.934% |
| 2025-10-01 | 26.16 | 26.34 | 26.16 | 26.32 | +0.554% | 6,845 | +11.086% |
| 2025-09-30 | 26.12 | 26.18 | 26.06 | 26.18 | +0.449% | 13,818 | +11.701% |
| 2025-09-29 | 26.14 | 26.15 | 26.05 | 26.06 | +0.376% | 1,866 | +12.203% |
| 2025-09-26 | 25.90 | 26.02 | 25.89 | 25.96 | +0.562% | 65,119 | +12.625% |
| 2025-09-25 | 25.81 | 25.83 | 25.74 | 25.82 | -0.552% | 87,974 | +13.258% |
| 2025-09-24 | 26.06 | 26.06 | 25.96 | 25.96 | -0.428% | 1,371 | +12.633% |
| 2025-09-23 | 26.27 | 26.27 | 26.03 | 26.07 | -1.037% | 18,136 | +12.151% |
| 2025-09-22 | 26.15 | 26.35 | 26.15 | 26.35 | +0.452% | 6,503 | +10.988% |
| 2025-09-19 | 26.18 | 26.23 | 26.12 | 26.23 | +0.427% | 5,488 | +11.489% |
| 2025-09-18 | 26.19 | 26.19 | 26.10 | 26.12 | +0.679% | 9,349 | +11.965% |
| 2025-09-17 | 26.03 | 26.03 | 25.79 | 25.94 | +0.221% | 8,327 | +12.725% |
| 2025-09-16 | 26.02 | 26.02 | 25.83 | 25.88 | +0.068% | 5,006 | +12.975% |
| 2025-09-15 | 25.93 | 25.93 | 25.85 | 25.86 | +0.150% | 1,297 | +13.052% |
| 2025-09-12 | 25.88 | 25.89 | 25.83 | 25.83 | -0.633% | 4,299 | +13.222% |
| 2025-09-11 | 25.83 | 25.99 | 25.83 | 25.99 | +1.268% | 2,869 | +12.506% |
| 2025-09-10 | 25.91 | 25.91 | 25.63 | 25.66 | -1.745% | 12,680 | +13.932% |
| 2025-09-09 | 26.04 | 26.12 | 25.99 | 26.12 | +0.230% | 29,806 | +11.944% |
| 2025-09-08 | 26.01 | 26.11 | 26.01 | 26.06 | +0.342% | 15,062 | +12.201% |
| 2025-09-05 | 26.11 | 26.11 | 25.88 | 25.97 | -0.446% | 9,570 | +12.585% |
| 2025-09-04 | 25.84 | 26.09 | 25.84 | 26.09 | +0.742% | 10,818 | +12.083% |
| 2025-09-03 | 25.91 | 25.94 | 25.81 | 25.90 | +0.536% | 5,241 | +12.914% |
| 2025-09-02 | 25.74 | 25.76 | 25.54 | 25.76 | -0.990% | 2,923 | +13.519% |
| 2025-08-29 | 26.10 | 26.10 | 25.99 | 26.02 | -0.507% | 16,547 | +12.395% |
| 2025-08-28 | 26.22 | 26.22 | 26.04 | 26.15 | +0.281% | 7,906 | +11.826% |
| 2025-08-27 | 26.04 | 26.07 | 26.02 | 26.07 | +0.378% | 5,830 | +12.140% |
| 2025-08-26 | 25.91 | 25.98 | 25.88 | 25.98 | +0.113% | 8,161 | +12.564% |
| 2025-08-25 | 25.98 | 25.98 | 25.95 | 25.95 | -0.322% | 2,159 | +12.692% |
| 2025-08-22 | 26.08 | 26.08 | 26.03 | 26.03 | +1.246% | 8,822 | +12.329% |
| 2025-08-21 | 25.74 | 25.83 | 25.69 | 25.71 | -0.694% | 22,280 | +13.729% |
| 2025-08-20 | 25.77 | 25.92 | 25.75 | 25.89 | -0.113% | 5,425 | +12.939% |
| 2025-08-19 | 26.07 | 26.07 | 25.91 | 25.92 | -0.307% | 12,271 | +12.812% |
| 2025-08-18 | 26.03 | 26.03 | 25.98 | 26.00 | +0.024% | 4,593 | +12.466% |
| 2025-08-15 | 26.04 | 26.07 | 25.99 | 25.99 | -0.344% | 14,384 | +12.493% |
| 2025-08-14 | 26.04 | 26.10 | 26.01 | 26.08 | -0.067% | 8,479 | +12.107% |
| 2025-08-13 | 25.99 | 26.16 | 25.99 | 26.10 | +0.391% | 27,663 | +12.031% |
| 2025-08-12 | 25.90 | 26.00 | 25.81 | 26.00 | +0.665% | 3,008 | +12.469% |
| 2025-08-11 | 25.94 | 25.95 | 25.83 | 25.83 | -0.476% | 14,413 | +13.217% |
| 2025-08-08 | 25.87 | 25.97 | 25.87 | 25.95 | +0.659% | 4,418 | +12.678% |
| 2025-08-07 | 25.85 | 25.87 | 25.66 | 25.78 | -0.271% | 5,677 | +13.421% |
| 2025-08-06 | 25.77 | 25.89 | 25.73 | 25.85 | +0.349% | 9,171 | +13.114% |
| 2025-08-05 | 25.91 | 25.91 | 25.76 | 25.76 | -0.579% | 39,557 | +13.509% |
| 2025-08-04 | 25.77 | 25.91 | 25.77 | 25.91 | +1.488% | 31,334 | +12.852% |
| 2025-08-01 | 25.64 | 25.64 | 25.43 | 25.53 | -1.845% | 21,139 | +14.532% |
| 2025-07-31 | 26.19 | 26.28 | 25.99 | 26.01 | -0.377% | 10,408 | +12.418% |
| 2025-07-30 | 26.20 | 26.24 | 26.04 | 26.11 | -0.312% | 4,740 | +11.995% |
| 2025-07-29 | 26.27 | 26.27 | 26.15 | 26.19 | +0.191% | 7,519 | +11.646% |
| 2025-07-28 | 26.18 | 26.21 | 26.10 | 26.14 | -0.229% | 7,602 | +11.859% |
| 2025-07-25 | 26.17 | 26.23 | 26.13 | 26.20 | +0.191% | 10,893 | +11.603% |
| 2025-07-24 | 26.14 | 26.19 | 26.14 | 26.15 | +0.771% | 8,676 | +11.816% |
| 2025-07-23 | 25.84 | 25.95 | 25.80 | 25.95 | +0.426% | 22,473 | +12.678% |
| 2025-07-22 | 25.76 | 25.84 | 25.72 | 25.84 | +0.350% | 7,283 | +13.158% |
| 2025-07-21 | 25.70 | 25.84 | 25.70 | 25.75 | +0.266% | 3,753 | +13.553% |
| 2025-07-18 | 25.70 | 25.70 | 25.66 | 25.68 | -0.032% | 33,062 | +13.855% |
| 2025-07-17 | 25.64 | 25.71 | 25.62 | 25.69 | +0.234% | 6,306 | +13.819% |
| 2025-07-16 | 25.53 | 25.64 | 25.38 | 25.63 | +0.051% | 6,862 | +14.085% |
| 2025-07-15 | 25.81 | 25.81 | 25.62 | 25.62 | -0.362% | 7,820 | +14.143% |
| 2025-07-14 | 25.64 | 25.71 | 25.64 | 25.71 | +0.117% | 7,055 | +13.730% |
| 2025-07-11 | 25.66 | 25.73 | 25.66 | 25.68 | -0.349% | 5,988 | +13.863% |
| 2025-07-10 | 25.67 | 25.83 | 25.67 | 25.77 | +0.155% | 2,472 | +13.465% |
| 2025-07-09 | 25.77 | 25.77 | 25.62 | 25.73 | +0.508% | 2,043 | +13.642% |
| 2025-07-08 | 25.63 | 25.65 | 25.55 | 25.60 | -0.234% | 7,805 | +14.219% |
| 2025-07-07 | 25.84 | 25.84 | 25.55 | 25.66 | -0.697% | 14,607 | +13.952% |
| 2025-07-03 | 25.74 | 25.84 | 25.74 | 25.84 | +1.016% | 3,064 | +13.158% |
| 2025-07-02 | 25.38 | 25.58 | 25.38 | 25.58 | +0.392% | 18,154 | +14.308% |
| 2025-07-01 | 25.38 | 25.52 | 25.38 | 25.48 | +0.086% | 6,551 | +14.757% |
| 2025-06-30 | 25.42 | 25.47 | 25.34 | 25.46 | +0.307% | 27,582 | +14.856% |
| 2025-06-27 | 25.36 | 25.42 | 25.17 | 25.38 | +0.595% | 9,411 | +15.209% |
| 2025-06-26 | 25.23 | 25.23 | 25.14 | 25.23 | +0.614% | 12,029 | +15.894% |
| 2025-06-25 | 25.08 | 25.09 | 25.04 | 25.08 | +0.144% | 4,774 | +16.606% |
| 2025-06-24 | 24.90 | 25.07 | 24.90 | 25.04 | +1.090% | 245,331 | +16.773% |
| 2025-06-23 | 24.58 | 24.77 | 24.48 | 24.77 | +0.748% | 8,328 | +18.046% |
| 2025-06-20 | 24.92 | 24.92 | 24.53 | 24.59 | -0.542% | 9,100 | +18.929% |
| 2025-06-18 | 24.79 | 24.83 | 24.71 | 24.72 | -0.339% | 16,055 | +18.285% |
| 2025-06-17 | 24.89 | 24.96 | 24.80 | 24.80 | -0.705% | 2,608 | +17.884% |
| 2025-06-16 | 24.86 | 24.98 | 24.86 | 24.98 | +1.093% | 2,150 | +17.054% |
| 2025-06-13 | 24.87 | 24.98 | 24.71 | 24.71 | -1.420% | 14,664 | +18.333% |
| 2025-06-12 | 24.99 | 25.07 | 24.99 | 25.07 | +0.264% | 8,837 | +16.652% |
| 2025-06-11 | 25.07 | 25.11 | 24.94 | 25.00 | -0.343% | 16,902 | +16.960% |
| 2025-06-10 | 24.99 | 25.09 | 24.96 | 25.09 | +0.471% | 19,072 | +16.559% |
| 2025-06-09 | 24.92 | 25.03 | 24.88 | 24.97 | +0.315% | 13,112 | +17.108% |
| 2025-06-06 | 24.80 | 24.92 | 24.79 | 24.89 | +0.933% | 13,364 | +17.477% |
| 2025-06-05 | 24.55 | 24.74 | 24.54 | 24.66 | +0.244% | 37,629 | +18.573% |
| 2025-06-04 | 24.53 | 24.63 | 24.53 | 24.60 | +0.204% | 6,468 | +18.862% |
| 2025-06-03 | 24.36 | 24.55 | 24.36 | 24.55 | +0.780% | 15,901 | +19.104% |
| 2025-06-02 | 24.13 | 24.36 | 24.13 | 24.36 | +0.082% | 2,584 | +20.033% |
| 2025-05-30 | 24.17 | 24.38 | 24.05 | 24.34 | +0.338% | 8,110 | +20.131% |
| 2025-05-29 | 24.43 | 24.43 | 24.21 | 24.26 | +0.115% | 4,360 | +20.538% |
| 2025-05-28 | 24.43 | 24.43 | 24.23 | 24.23 | -0.696% | 9,724 | +20.676% |
| 2025-05-27 | 24.21 | 24.40 | 24.21 | 24.40 | +1.709% | 19,417 | +19.836% |
| 2025-05-23 | 23.93 | 24.04 | 23.90 | 23.99 | -1.235% | 12,569 | +21.884% |
| 2025-05-22 | 24.23 | 24.39 | 24.20 | 24.29 | +0.248% | 24,902 | +20.379% |
| 2025-05-21 | 24.48 | 24.57 | 24.19 | 24.23 | -1.504% | 15,513 | +20.677% |
| 2025-05-20 | 24.59 | 24.61 | 24.47 | 24.60 | -0.203% | 16,873 | +18.862% |
| 2025-05-19 | 24.43 | 24.71 | 24.41 | 24.65 | -0.805% | 16,694 | +18.621% |
| 2025-05-16 | 24.46 | 24.85 | 24.45 | 24.85 | +1.594% | 21,940 | +17.666% |
| 2025-05-15 | 24.36 | 24.48 | 24.32 | 24.46 | +0.411% | 25,175 | +19.542% |
| 2025-05-14 | 24.37 | 24.38 | 24.32 | 24.36 | +0.082% | 28,950 | +20.033% |
| 2025-05-13 | 24.26 | 24.42 | 24.26 | 24.34 | +0.620% | 13,872 | +20.131% |
| 2025-05-12 | 24.18 | 24.22 | 23.96 | 24.19 | +2.630% | 10,003 | +20.876% |
| 2025-05-09 | 23.66 | 23.66 | 23.51 | 23.57 | +0.042% | 25,007 | +24.056% |
| 2025-05-08 | 23.60 | 23.63 | 23.56 | 23.56 | +0.469% | 10,383 | +24.109% |
| 2025-05-07 | 23.48 | 23.49 | 23.27 | 23.45 | +0.214% | 12,635 | +24.691% |
| 2025-05-06 | 23.40 | 23.49 | 23.38 | 23.40 | -0.847% | 11,351 | +24.957% |
| 2025-05-05 | 23.50 | 23.72 | 23.50 | 23.60 | -0.143% | 11,755 | +23.898% |
| 2025-05-02 | 23.61 | 23.73 | 23.61 | 23.63 | +1.258% | 6,287 | +23.722% |
| 2025-05-01 | 23.43 | 23.53 | 23.34 | 23.34 | +0.717% | 4,514 | +25.278% |
| 2025-04-30 | 22.66 | 23.18 | 22.66 | 23.17 | +0.363% | 15,177 | +26.176% |
| 2025-04-29 | 22.76 | 23.10 | 22.76 | 23.09 | +0.918% | 55,252 | +26.635% |
| 2025-04-28 | 22.88 | 22.91 | 22.64 | 22.88 | -0.177% | 16,783 | +27.797% |
| 2025-04-25 | 22.73 | 22.92 | 22.73 | 22.92 | +0.750% | 23,347 | +27.571% |
| 2025-04-24 | 22.33 | 22.75 | 22.33 | 22.75 | +1.881% | 2,493 | +28.527% |
| 2025-04-23 | 22.55 | 22.67 | 22.25 | 22.33 | +1.731% | 14,096 | +30.945% |
| 2025-04-22 | 21.76 | 22.03 | 21.64 | 21.95 | +2.618% | 31,826 | +33.212% |
| 2025-04-21 | 21.46 | 21.46 | 21.15 | 21.39 | -2.239% | 64,991 | +36.699% |
| 2025-04-17 | 21.94 | 22.04 | 21.85 | 21.88 | +0.267% | 33,664 | +33.638% |
| 2025-04-16 | 22.11 | 22.11 | 21.76 | 21.82 | -2.344% | 3,235 | +33.995% |
| 2025-04-15 | 22.50 | 22.50 | 22.34 | 22.35 | 0.000% | 2,483 | +30.855% |