PRVS
Parnassus Value Select ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)951
After-hoursOct 2, 2026 4:10:30 PM EDT
32.49USD0.000%(0.00)
PRVS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.42 | 32.50 | 32.42 | 32.49 | +0.552% | 2,077 | 0.000% |
| 2026-10-01 | 32.08 | 32.34 | 32.08 | 32.31 | -0.051% | 6,743 | +0.552% |
| 2026-09-30 | 32.57 | 32.57 | 32.33 | 32.33 | -0.358% | 487 | +0.501% |
| 2026-09-29 | 32.41 | 32.47 | 32.30 | 32.44 | +0.085% | 6,074 | +0.141% |
| 2026-09-28 | 32.42 | 32.52 | 32.33 | 32.41 | -0.874% | 6,211 | +0.226% |
| 2026-09-25 | 32.70 | 32.72 | 32.65 | 32.70 | +0.444% | 2,216 | -0.650% |
| 2026-09-24 | 32.37 | 32.57 | 32.37 | 32.55 | +0.063% | 3,868 | -0.209% |
| 2026-09-23 | 32.86 | 32.86 | 32.53 | 32.53 | -0.980% | 7,268 | -0.146% |
| 2026-09-22 | 32.78 | 32.86 | 32.74 | 32.86 | -0.260% | 4,954 | -1.125% |
| 2026-09-21 | 32.74 | 32.99 | 32.74 | 32.94 | +0.934% | 7,355 | -1.382% |
| 2026-09-18 | 32.49 | 32.64 | 32.49 | 32.64 | +0.332% | 8,652 | -0.461% |
| 2026-09-17 | 32.47 | 32.57 | 32.46 | 32.53 | +0.878% | 1,659 | -0.131% |
| 2026-09-16 | 32.56 | 32.56 | 32.14 | 32.25 | -0.794% | 6,395 | +0.746% |
| 2026-09-15 | 32.54 | 32.55 | 32.50 | 32.50 | -0.769% | 2,387 | -0.054% |
| 2026-09-14 | 32.74 | 32.80 | 32.68 | 32.76 | -0.497% | 5,307 | -0.822% |
| 2026-09-11 | 32.93 | 32.93 | 32.81 | 32.92 | +0.673% | 11,498 | -1.315% |
| 2026-09-10 | 32.74 | 32.76 | 32.62 | 32.70 | -0.487% | 9,810 | -0.651% |
| 2026-09-09 | 32.93 | 32.94 | 32.80 | 32.86 | -0.816% | 4,025 | -1.135% |
| 2026-09-08 | 33.27 | 33.27 | 33.13 | 33.13 | -0.579% | 3,002 | -1.941% |
| 2026-09-04 | 33.30 | 33.35 | 33.28 | 33.32 | -0.141% | 2,955 | -2.509% |
| 2026-09-03 | 33.25 | 33.39 | 33.14 | 33.37 | +0.907% | 3,467 | -2.646% |
| 2026-09-02 | 33.17 | 33.17 | 33.05 | 33.07 | +0.242% | 2,171 | -1.763% |
| 2026-09-01 | 33.14 | 33.14 | 32.95 | 32.99 | -1.050% | 2,302 | -1.525% |
| 2026-08-31 | 33.65 | 33.65 | 33.30 | 33.34 | -0.656% | 18,187 | -2.558% |
| 2026-08-28 | 33.35 | 33.63 | 33.25 | 33.56 | +0.569% | 23,175 | -3.197% |
| 2026-08-27 | 33.55 | 33.55 | 33.30 | 33.37 | -0.685% | 10,050 | -2.646% |
| 2026-08-26 | 33.59 | 33.64 | 33.55 | 33.60 | -0.118% | 3,781 | -3.312% |
| 2026-08-25 | 33.54 | 33.65 | 33.54 | 33.64 | +0.077% | 7,032 | -3.427% |
| 2026-08-24 | 33.63 | 33.63 | 33.52 | 33.61 | +0.190% | 16,910 | -3.352% |
| 2026-08-21 | 33.48 | 33.55 | 33.48 | 33.55 | +0.479% | 2,450 | -3.168% |
| 2026-08-20 | 33.45 | 33.45 | 33.39 | 33.39 | -0.124% | 1,628 | -2.704% |
| 2026-08-19 | 33.43 | 33.51 | 33.42 | 33.43 | +0.529% | 10,331 | -2.825% |
| 2026-08-18 | 33.45 | 33.45 | 33.26 | 33.26 | -0.461% | 3,975 | -2.311% |
| 2026-08-17 | 33.56 | 33.56 | 33.41 | 33.41 | -0.349% | 2,581 | -2.761% |
| 2026-08-14 | 33.65 | 33.65 | 33.52 | 33.53 | -0.329% | 27,687 | -3.101% |
| 2026-08-13 | 33.70 | 33.70 | 33.58 | 33.64 | +0.485% | 5,212 | -3.419% |
| 2026-08-12 | 33.48 | 33.57 | 33.47 | 33.47 | +0.044% | 488 | -2.951% |
| 2026-08-11 | 33.50 | 33.53 | 33.41 | 33.46 | +0.056% | 7,927 | -2.908% |
| 2026-08-10 | 33.51 | 33.58 | 33.44 | 33.44 | -0.264% | 3,257 | -2.854% |
| 2026-08-07 | 33.47 | 33.53 | 33.39 | 33.53 | +0.565% | 7,104 | -3.111% |
| 2026-08-06 | 33.42 | 33.45 | 33.33 | 33.34 | -0.346% | 3,266 | -2.563% |
| 2026-08-05 | 33.62 | 33.62 | 33.46 | 33.46 | -0.076% | 11,903 | -2.901% |
| 2026-08-04 | 33.40 | 33.56 | 33.23 | 33.48 | +0.512% | 5,979 | -2.974% |
| 2026-08-03 | 33.20 | 33.31 | 33.16 | 33.31 | +1.085% | 5,488 | -2.478% |
| 2026-07-31 | 32.84 | 32.97 | 32.72 | 32.95 | +1.211% | 1,930 | -1.420% |
| 2026-07-30 | 32.34 | 32.60 | 32.28 | 32.56 | +2.219% | 8,768 | -0.226% |
| 2026-07-29 | 32.33 | 32.33 | 31.85 | 31.85 | -2.053% | 11,990 | +1.988% |
| 2026-07-28 | 32.27 | 32.52 | 32.27 | 32.52 | +0.728% | 16,564 | -0.106% |
| 2026-07-27 | 32.35 | 32.35 | 32.17 | 32.29 | +0.339% | 7,365 | +0.621% |
| 2026-07-24 | 32.24 | 32.24 | 32.14 | 32.18 | +0.294% | 3,523 | +0.963% |
| 2026-07-23 | 32.19 | 32.19 | 32.08 | 32.08 | -0.556% | 2,356 | +1.260% |
| 2026-07-22 | 32.30 | 32.32 | 32.26 | 32.26 | -0.401% | 1,431 | +0.697% |
| 2026-07-21 | 32.30 | 32.45 | 32.30 | 32.39 | +0.751% | 2,940 | +0.293% |
| 2026-07-20 | 32.36 | 32.36 | 32.14 | 32.15 | -0.153% | 2,077 | +1.046% |
| 2026-07-17 | 32.50 | 32.50 | 32.16 | 32.20 | -1.257% | 3,723 | +0.891% |
| 2026-07-16 | 32.78 | 32.78 | 32.50 | 32.61 | +0.139% | 1,569 | -0.377% |
| 2026-07-15 | 32.65 | 32.66 | 32.55 | 32.56 | +0.200% | 961 | -0.238% |
| 2026-07-14 | 32.48 | 32.55 | 32.42 | 32.50 | +0.244% | 4,250 | -0.039% |
| 2026-07-13 | 32.53 | 32.53 | 32.42 | 32.42 | -0.590% | 5,219 | +0.204% |
| 2026-07-10 | 32.61 | 32.61 | 32.60 | 32.61 | +0.040% | 5,627 | -0.387% |
| 2026-07-09 | 32.56 | 32.68 | 32.55 | 32.60 | +0.319% | 2,532 | -0.347% |
| 2026-07-08 | 32.53 | 32.57 | 32.45 | 32.50 | -0.850% | 2,213 | -0.028% |
| 2026-07-07 | 32.97 | 32.97 | 32.70 | 32.77 | -0.720% | 1,299 | -0.878% |
| 2026-07-06 | 32.84 | 33.01 | 32.83 | 33.01 | +0.466% | 3,547 | -1.592% |
| 2026-07-02 | 33.04 | 33.04 | 32.64 | 32.86 | +0.302% | 3,453 | -1.133% |
| 2026-07-01 | 32.62 | 32.91 | 32.62 | 32.76 | -0.345% | 11,359 | -0.835% |
| 2026-06-30 | 32.71 | 32.91 | 32.71 | 32.87 | +0.416% | 1,679 | -1.177% |
| 2026-06-29 | 32.55 | 32.74 | 32.54 | 32.74 | +0.839% | 2,058 | -0.766% |
| 2026-06-26 | 32.39 | 32.65 | 32.39 | 32.47 | -0.211% | 1,894 | +0.066% |
| 2026-06-25 | 32.53 | 32.60 | 32.47 | 32.53 | +2.375% | 6,458 | -0.144% |
| 2026-06-24 | 31.91 | 31.95 | 31.71 | 31.78 | +0.079% | 10,891 | +2.227% |
| 2026-06-23 | 31.73 | 31.85 | 31.64 | 31.75 | -1.369% | 3,263 | +2.307% |
| 2026-06-22 | 32.25 | 32.25 | 31.79 | 32.20 | +0.401% | 25,990 | +0.906% |
| 2026-06-18 | 31.96 | 32.15 | 31.96 | 32.07 | +1.148% | 4,375 | +1.311% |
| 2026-06-17 | 32.23 | 32.35 | 31.70 | 31.70 | -0.681% | 10,092 | +2.475% |
| 2026-06-16 | 32.08 | 32.13 | 31.92 | 31.92 | -0.022% | 2,562 | +1.776% |
| 2026-06-15 | 32.02 | 32.08 | 31.93 | 31.93 | +1.387% | 1,584 | +1.754% |
| 2026-06-12 | 31.27 | 31.55 | 31.27 | 31.49 | +0.416% | 1,090 | +3.165% |
| 2026-06-11 | 31.02 | 31.45 | 30.91 | 31.36 | +1.653% | 4,810 | +3.594% |
| 2026-06-10 | 31.36 | 31.36 | 30.85 | 30.85 | -1.266% | 4,127 | +5.306% |
| 2026-06-09 | 31.45 | 31.45 | 30.77 | 31.25 | +0.707% | 4,016 | +3.973% |
| 2026-06-08 | 31.07 | 31.10 | 31.03 | 31.03 | +0.537% | 1,039 | +4.708% |
| 2026-06-05 | 31.33 | 31.33 | 30.84 | 30.86 | -1.516% | 2,947 | +5.270% |
| 2026-06-04 | 31.36 | 31.47 | 31.33 | 31.34 | +0.505% | 2,817 | +3.674% |
| 2026-06-03 | 31.18 | 31.22 | 31.18 | 31.18 | -0.446% | 3,828 | +4.197% |
| 2026-06-02 | 31.10 | 31.32 | 31.10 | 31.32 | +0.443% | 3,872 | +3.732% |
| 2026-06-01 | 31.11 | 31.18 | 31.11 | 31.18 | +0.386% | 683 | +4.192% |
| 2026-05-29 | 31.08 | 31.08 | 31.06 | 31.06 | +0.132% | 633 | +4.594% |
| 2026-05-28 | 30.97 | 31.08 | 30.88 | 31.02 | +0.030% | 1,267 | +4.732% |
| 2026-05-27 | 31.01 | 31.05 | 31.01 | 31.01 | +0.176% | 577 | +4.763% |
| 2026-05-26 | 30.83 | 30.96 | 30.83 | 30.96 | +1.564% | 2,589 | +4.947% |
| 2026-05-22 | 30.57 | 30.61 | 30.48 | 30.48 | -0.004% | 967 | +6.589% |
| 2026-05-21 | 30.34 | 30.53 | 30.30 | 30.48 | +0.280% | 2,994 | +6.585% |
| 2026-05-20 | 30.30 | 30.43 | 30.27 | 30.39 | +1.083% | 4,659 | +6.883% |
| 2026-05-19 | 30.08 | 30.25 | 30.07 | 30.07 | -0.487% | 4,574 | +8.040% |
| 2026-05-18 | 30.36 | 30.36 | 30.10 | 30.22 | -0.012% | 1,660 | +7.514% |
| 2026-05-15 | 30.35 | 30.35 | 30.22 | 30.22 | -1.303% | 6,919 | +7.501% |
| 2026-05-14 | 30.71 | 30.76 | 30.62 | 30.62 | -0.168% | 3,314 | +6.100% |
| 2026-05-13 | 30.55 | 30.72 | 30.54 | 30.67 | +0.304% | 2,964 | +5.922% |
| 2026-05-12 | 30.45 | 30.58 | 30.32 | 30.58 | -0.073% | 2,949 | +6.244% |
| 2026-05-11 | 30.61 | 30.66 | 30.58 | 30.60 | +0.305% | 3,609 | +6.167% |
| 2026-05-08 | 30.50 | 30.54 | 30.48 | 30.51 | +0.397% | 3,270 | +6.491% |
| 2026-05-07 | 30.66 | 30.66 | 30.39 | 30.39 | -1.120% | 4,830 | +6.913% |
| 2026-05-06 | 30.58 | 30.75 | 30.58 | 30.73 | +1.314% | 7,063 | +5.716% |
| 2026-05-05 | 30.31 | 30.36 | 30.29 | 30.33 | +0.976% | 18,615 | +7.105% |
| 2026-05-04 | 30.22 | 30.25 | 29.94 | 30.04 | -0.074% | 9,139 | +8.151% |
| 2026-05-01 | 30.16 | 30.28 | 30.06 | 30.06 | -0.143% | 11,203 | +8.071% |
| 2026-04-30 | 29.88 | 30.13 | 29.88 | 30.10 | +1.394% | 2,920 | +7.916% |
| 2026-04-29 | 29.78 | 29.78 | 29.62 | 29.69 | -0.533% | 1,307 | +9.421% |
| 2026-04-28 | 30.00 | 30.00 | 29.82 | 29.85 | -0.722% | 3,891 | +8.837% |
| 2026-04-27 | 30.12 | 30.14 | 30.04 | 30.07 | +0.221% | 3,177 | +8.052% |
| 2026-04-24 | 29.90 | 30.02 | 29.90 | 30.00 | +0.589% | 5,645 | +8.290% |
| 2026-04-23 | 29.92 | 29.98 | 29.59 | 29.82 | -0.347% | 9,044 | +8.929% |
| 2026-04-22 | 29.82 | 29.94 | 29.82 | 29.93 | +1.002% | 5,885 | +8.551% |
| 2026-04-21 | 29.92 | 30.03 | 29.63 | 29.63 | -0.627% | 13,085 | +9.638% |
| 2026-04-20 | 29.87 | 29.87 | 29.80 | 29.82 | -0.340% | 4,814 | +8.950% |
| 2026-04-17 | 29.87 | 30.02 | 29.87 | 29.92 | +1.143% | 6,400 | +8.580% |
| 2026-04-16 | 29.54 | 29.67 | 29.54 | 29.58 | -0.364% | 3,147 | +9.821% |
| 2026-04-15 | 29.72 | 29.72 | 29.52 | 29.69 | +0.067% | 19,524 | +9.421% |
| 2026-04-14 | 29.43 | 29.67 | 29.43 | 29.67 | +1.199% | 7,509 | +9.494% |
| 2026-04-13 | 28.90 | 29.32 | 28.90 | 29.32 | +0.994% | 1,307 | +10.807% |
| 2026-04-10 | 29.24 | 29.24 | 29.00 | 29.03 | -0.650% | 9,230 | +11.908% |
| 2026-04-09 | 28.98 | 29.26 | 28.93 | 29.22 | +0.481% | 11,506 | +11.181% |
| 2026-04-08 | 28.99 | 29.08 | 28.94 | 29.08 | +3.304% | 5,584 | +11.716% |
| 2026-04-07 | 27.91 | 28.15 | 27.87 | 28.15 | +0.178% | 22,894 | +15.407% |
| 2026-04-06 | 28.04 | 28.10 | 28.00 | 28.10 | +0.501% | 8,449 | +15.612% |
| 2026-04-02 | 27.44 | 27.97 | 27.44 | 27.96 | +0.359% | 4,908 | +16.191% |
| 2026-04-01 | 27.83 | 28.00 | 27.83 | 27.86 | +1.150% | 36,526 | +16.608% |
| 2026-03-31 | 27.09 | 27.54 | 27.09 | 27.54 | +2.547% | 4,092 | +17.949% |
| 2026-03-30 | 27.04 | 27.08 | 26.75 | 26.86 | -0.815% | 7,972 | +20.953% |
| 2026-03-27 | 27.30 | 27.34 | 27.02 | 27.08 | -1.384% | 16,902 | +19.967% |
| 2026-03-26 | 27.82 | 27.84 | 27.42 | 27.46 | -1.753% | 4,843 | +18.307% |
| 2026-03-25 | 28.13 | 28.13 | 27.85 | 27.95 | +0.143% | 7,000 | +16.233% |
| 2026-03-24 | 27.97 | 28.03 | 27.88 | 27.91 | -0.036% | 6,558 | +16.399% |
| 2026-03-23 | 28.15 | 28.17 | 27.84 | 27.92 | +0.722% | 4,070 | +16.357% |
| 2026-03-20 | 28.03 | 28.03 | 27.63 | 27.72 | -2.084% | 8,088 | +17.197% |
| 2026-03-19 | 27.77 | 28.31 | 27.74 | 28.31 | +0.783% | 4,052 | +14.755% |
| 2026-03-18 | 28.39 | 28.39 | 28.09 | 28.09 | -1.369% | 1,064 | +15.653% |
| 2026-03-17 | 28.48 | 28.48 | 28.45 | 28.48 | +0.760% | 6,189 | +14.070% |
| 2026-03-16 | 28.34 | 28.34 | 28.27 | 28.27 | +1.017% | 4,708 | +14.936% |
| 2026-03-13 | 28.25 | 28.25 | 27.96 | 27.98 | +0.038% | 5,846 | +16.105% |
| 2026-03-12 | 28.26 | 28.26 | 27.97 | 27.97 | -1.803% | 2,369 | +16.149% |
| 2026-03-11 | 28.60 | 28.60 | 28.40 | 28.48 | -0.022% | 7,504 | +14.054% |
| 2026-03-10 | 28.54 | 28.78 | 28.45 | 28.49 | -0.108% | 10,026 | +14.029% |
| 2026-03-09 | 28.36 | 28.59 | 27.79 | 28.52 | +0.565% | 14,782 | +13.906% |
| 2026-03-06 | 28.35 | 28.50 | 28.35 | 28.36 | -1.893% | 20,303 | +14.549% |
| 2026-03-05 | 29.13 | 29.13 | 28.81 | 28.91 | -1.151% | 1,887 | +12.381% |
| 2026-03-04 | 29.27 | 29.30 | 29.22 | 29.24 | +0.761% | 10,504 | +11.088% |
| 2026-03-03 | 29.10 | 29.10 | 28.58 | 29.02 | -1.368% | 4,265 | +11.933% |
| 2026-03-02 | 29.25 | 29.53 | 29.16 | 29.43 | -0.487% | 6,064 | +10.402% |
| 2026-02-27 | 29.40 | 29.57 | 29.38 | 29.57 | +0.079% | 16,832 | +9.865% |
| 2026-02-26 | 29.68 | 29.76 | 29.37 | 29.55 | -0.247% | 79,208 | +9.951% |
| 2026-02-25 | 29.52 | 29.62 | 29.52 | 29.62 | +0.714% | 2,510 | +9.679% |
| 2026-02-24 | 29.29 | 29.44 | 29.28 | 29.41 | +0.513% | 4,115 | +10.462% |
| 2026-02-23 | 29.60 | 29.60 | 29.18 | 29.26 | -1.036% | 6,359 | +11.029% |
| 2026-02-20 | 29.30 | 29.58 | 29.30 | 29.57 | +0.961% | 4,724 | +9.878% |
| 2026-02-19 | 29.23 | 29.31 | 29.17 | 29.29 | +0.429% | 10,680 | +10.934% |
| 2026-02-18 | 29.95 | 29.95 | 29.02 | 29.16 | +0.900% | 8,253 | +11.409% |
| 2026-02-17 | 28.90 | 29.03 | 28.74 | 28.90 | -0.003% | 26,520 | +12.412% |
| 2026-02-13 | 29.08 | 29.08 | 28.86 | 28.90 | +0.336% | 4,690 | +12.408% |
| 2026-02-12 | 29.06 | 29.06 | 28.80 | 28.80 | -1.180% | 3,773 | +12.786% |
| 2026-02-11 | 29.25 | 29.25 | 29.07 | 29.15 | -0.024% | 4,337 | +11.455% |
| 2026-02-10 | 29.34 | 29.35 | 29.16 | 29.16 | -0.613% | 2,709 | +11.428% |
| 2026-02-09 | 29.20 | 29.37 | 29.12 | 29.34 | +0.248% | 2,043 | +10.745% |
| 2026-02-06 | 28.98 | 29.28 | 28.98 | 29.26 | +1.736% | 23,981 | +11.019% |
| 2026-02-05 | 29.04 | 29.04 | 28.75 | 28.76 | -1.650% | 7,633 | +12.946% |
| 2026-02-04 | 29.46 | 29.46 | 29.21 | 29.25 | -0.226% | 4,260 | +11.083% |
| 2026-02-03 | 29.57 | 29.57 | 29.16 | 29.31 | -0.638% | 2,401 | +10.831% |
| 2026-02-02 | 29.45 | 29.52 | 29.34 | 29.50 | +0.959% | 6,998 | +10.125% |
| 2026-01-30 | 29.27 | 29.28 | 29.10 | 29.22 | -1.217% | 8,437 | +11.181% |
| 2026-01-29 | 29.07 | 29.58 | 29.07 | 29.58 | +0.818% | 6,133 | +9.828% |
| 2026-01-28 | 29.28 | 29.34 | 29.28 | 29.34 | +0.102% | 3,447 | +10.726% |
| 2026-01-27 | 29.27 | 29.34 | 29.27 | 29.31 | +0.274% | 512 | +10.839% |
| 2026-01-26 | 29.18 | 29.27 | 29.18 | 29.23 | +0.337% | 3,648 | +11.143% |
| 2026-01-23 | 29.18 | 29.19 | 29.09 | 29.13 | -0.199% | 3,642 | +11.517% |
| 2026-01-22 | 29.29 | 29.29 | 29.17 | 29.19 | +0.275% | 4,309 | +11.295% |
| 2026-01-21 | 28.96 | 29.18 | 28.89 | 29.11 | +1.464% | 3,244 | +11.601% |
| 2026-01-20 | 28.90 | 28.93 | 28.67 | 28.69 | -2.082% | 4,499 | +13.235% |
| 2026-01-16 | 29.28 | 29.32 | 29.27 | 29.30 | +0.257% | 8,814 | +10.877% |
| 2026-01-15 | 29.17 | 29.28 | 29.17 | 29.23 | +0.871% | 4,898 | +11.162% |
| 2026-01-14 | 28.96 | 28.97 | 28.91 | 28.97 | -0.133% | 2,082 | +12.130% |
| 2026-01-13 | 29.00 | 29.04 | 29.00 | 29.01 | -0.701% | 2,289 | +11.981% |
| 2026-01-12 | 29.05 | 29.22 | 28.99 | 29.22 | +0.153% | 1,676 | +11.196% |
| 2026-01-09 | 29.14 | 29.19 | 29.14 | 29.17 | +0.726% | 26,025 | +11.366% |
| 2026-01-08 | 29.06 | 29.07 | 28.96 | 28.96 | +0.226% | 6,957 | +12.174% |
| 2026-01-07 | 29.22 | 29.22 | 28.90 | 28.90 | -1.008% | 865 | +12.428% |
| 2026-01-06 | 28.96 | 29.19 | 28.92 | 29.19 | +1.743% | 3,362 | +11.295% |
| 2026-01-05 | 28.44 | 28.69 | 28.44 | 28.69 | +1.685% | 1,033 | +13.235% |
| 2026-01-02 | 28.06 | 28.21 | 28.06 | 28.21 | +0.738% | 390 | +15.142% |
| 2025-12-31 | 28.10 | 28.10 | 28.01 | 28.01 | -0.533% | 2,722 | +15.992% |
| 2025-12-30 | 28.19 | 28.22 | 28.16 | 28.16 | -0.121% | 957 | +15.373% |
| 2025-12-29 | 28.20 | 28.24 | 28.11 | 28.19 | -0.134% | 3,376 | +15.234% |
| 2025-12-26 | 28.21 | 28.23 | 28.21 | 28.23 | +0.103% | 639 | +15.080% |
| 2025-12-24 | 28.16 | 28.20 | 28.16 | 28.20 | +0.539% | 446 | +15.198% |
| 2025-12-23 | 28.03 | 28.08 | 28.03 | 28.05 | +0.313% | 10,106 | +15.819% |
| 2025-12-22 | 27.85 | 28.00 | 27.84 | 27.96 | +1.008% | 7,115 | +16.181% |
| 2025-12-19 | 27.68 | 27.68 | 27.68 | 27.68 | +0.193% | 0 | +17.352% |
| 2025-12-18 | 27.81 | 27.81 | 27.63 | 27.63 | +0.290% | 3,259 | +17.579% |
| 2025-12-17 | 27.55 | 27.56 | 27.54 | 27.55 | -0.878% | 2,189 | +17.920% |
| 2025-12-16 | 27.83 | 27.83 | 27.79 | 27.79 | -0.393% | 194 | +16.885% |
| 2025-12-15 | 27.94 | 27.94 | 27.90 | 27.90 | -0.058% | 804 | +16.425% |
| 2025-12-12 | 27.95 | 27.95 | 27.89 | 27.92 | -0.463% | 1,529 | +16.357% |
| 2025-12-11 | 27.91 | 28.05 | 27.91 | 28.05 | +0.610% | 1,417 | +15.818% |
| 2025-12-10 | 27.58 | 27.92 | 27.58 | 27.88 | +1.271% | 3,325 | +16.524% |
| 2025-12-09 | 27.70 | 27.70 | 27.53 | 27.53 | -0.300% | 2,333 | +18.006% |
| 2025-12-08 | 27.73 | 27.73 | 27.61 | 27.61 | -0.676% | 13,759 | +17.652% |
| 2025-12-05 | 27.89 | 27.89 | 27.80 | 27.80 | -0.105% | 1,996 | +16.856% |
| 2025-12-04 | 27.78 | 27.84 | 27.78 | 27.83 | -0.105% | 1,328 | +16.734% |
| 2025-12-03 | 27.70 | 27.89 | 27.70 | 27.86 | +0.617% | 1,286 | +16.611% |
| 2025-12-02 | 27.69 | 27.69 | 27.69 | 27.69 | +0.077% | 189 | +17.331% |
| 2025-12-01 | 27.78 | 27.82 | 27.67 | 27.67 | -0.733% | 3,677 | +17.421% |
| 2025-11-28 | 27.89 | 27.93 | 27.87 | 27.87 | +0.329% | 1,708 | +16.560% |
| 2025-11-26 | 27.73 | 27.86 | 27.73 | 27.78 | +0.253% | 4,024 | +16.944% |
| 2025-11-25 | 27.45 | 27.73 | 27.45 | 27.71 | +1.613% | 3,512 | +17.239% |
| 2025-11-24 | 27.23 | 27.30 | 27.22 | 27.27 | +0.842% | 12,165 | +19.131% |
| 2025-11-21 | 26.78 | 27.21 | 26.69 | 27.04 | +1.701% | 5,228 | +20.134% |
| 2025-11-20 | 27.30 | 27.30 | 26.59 | 26.59 | -1.418% | 3,185 | +22.178% |
| 2025-11-19 | 27.00 | 27.09 | 26.87 | 26.97 | +0.207% | 23,184 | +20.444% |
| 2025-11-18 | 27.00 | 27.05 | 26.76 | 26.92 | -0.807% | 2,474 | +20.694% |
| 2025-11-17 | 27.35 | 27.35 | 27.13 | 27.14 | -0.919% | 1,639 | +19.720% |
| 2025-11-14 | 27.30 | 27.52 | 27.30 | 27.39 | -0.252% | 7,286 | +18.619% |
| 2025-11-13 | 27.78 | 27.78 | 27.45 | 27.46 | -1.359% | 17,238 | +18.320% |
| 2025-11-12 | 27.87 | 27.88 | 27.83 | 27.84 | +0.324% | 837 | +16.712% |
| 2025-11-11 | 27.63 | 27.75 | 27.63 | 27.75 | +0.072% | 1,569 | +17.090% |
| 2025-11-10 | 27.63 | 27.73 | 27.63 | 27.73 | +1.260% | 441 | +17.175% |
| 2025-11-07 | 27.26 | 27.38 | 27.13 | 27.38 | +0.056% | 2,745 | +18.651% |
| 2025-11-06 | 27.41 | 27.41 | 27.36 | 27.36 | +0.091% | 1,058 | +18.717% |
| 2025-11-05 | 27.34 | 27.34 | 27.34 | 27.34 | +0.257% | 21 | +18.825% |
| 2025-11-04 | 27.28 | 27.31 | 27.25 | 27.27 | -0.555% | 1,031 | +19.131% |
| 2025-11-03 | 27.30 | 27.47 | 27.24 | 27.42 | +0.007% | 2,433 | +18.470% |
| 2025-10-31 | 27.38 | 27.48 | 27.37 | 27.42 | +0.478% | 473 | +18.477% |
| 2025-10-30 | 27.52 | 27.52 | 27.29 | 27.29 | -0.315% | 2,572 | +19.044% |
| 2025-10-29 | 27.56 | 27.57 | 27.34 | 27.38 | -0.321% | 776 | +18.669% |
| 2025-10-28 | 27.58 | 27.58 | 27.46 | 27.46 | -0.275% | 670 | +18.288% |
| 2025-10-27 | 27.48 | 27.55 | 27.48 | 27.54 | +0.621% | 1,960 | +17.963% |
| 2025-10-24 | 27.35 | 27.40 | 27.32 | 27.37 | +0.829% | 3,763 | +18.696% |
| 2025-10-23 | 27.10 | 27.17 | 27.06 | 27.14 | +0.395% | 4,355 | +19.679% |
| 2025-10-22 | 27.14 | 27.15 | 26.96 | 27.04 | -0.522% | 4,517 | +20.152% |
| 2025-10-21 | 27.19 | 27.23 | 27.18 | 27.18 | -0.043% | 3,960 | +19.525% |
| 2025-10-20 | 27.14 | 27.19 | 27.11 | 27.19 | +1.011% | 2,411 | +19.474% |
| 2025-10-17 | 26.83 | 26.97 | 26.83 | 26.92 | +0.255% | 5,418 | +20.682% |
| 2025-10-16 | 27.16 | 27.16 | 26.84 | 26.85 | -0.718% | 1,010 | +20.989% |
| 2025-10-15 | 26.92 | 27.12 | 26.92 | 27.05 | +0.823% | 3,166 | +20.120% |
| 2025-10-14 | 26.70 | 26.93 | 26.70 | 26.82 | +0.324% | 700 | +21.109% |
| 2025-10-13 | 26.73 | 26.77 | 26.69 | 26.74 | +1.386% | 2,028 | +21.501% |
| 2025-10-10 | 26.37 | 26.37 | 26.37 | 26.37 | -2.163% | 118 | +23.185% |
| 2025-10-09 | 27.01 | 27.04 | 26.96 | 26.96 | -0.688% | 1,037 | +20.520% |
| 2025-10-08 | 27.20 | 27.20 | 27.14 | 27.14 | +0.428% | 1,553 | +19.691% |
| 2025-10-07 | 27.21 | 27.21 | 27.03 | 27.03 | -0.825% | 1,159 | +20.203% |
| 2025-10-06 | 27.22 | 27.26 | 27.22 | 27.25 | +0.428% | 225 | +19.212% |
| 2025-10-03 | 27.15 | 27.16 | 27.13 | 27.14 | +0.781% | 811 | +19.722% |
| 2025-10-02 | 26.90 | 26.97 | 26.85 | 26.93 | -0.036% | 5,501 | +20.657% |
| 2025-10-01 | 26.77 | 26.97 | 26.77 | 26.93 | +1.237% | 821 | +20.613% |
| 2025-09-30 | 26.61 | 26.61 | 26.61 | 26.61 | +0.310% | 107 | +22.105% |
| 2025-09-29 | 26.52 | 26.56 | 26.52 | 26.52 | +0.320% | 696 | +22.483% |
| 2025-09-26 | 26.44 | 26.45 | 26.43 | 26.44 | +0.556% | 1,416 | +22.875% |
| 2025-09-25 | 26.27 | 26.31 | 26.27 | 26.29 | -0.707% | 6,857 | +23.559% |
| 2025-09-24 | 26.52 | 26.52 | 26.45 | 26.48 | -0.643% | 4,202 | +22.685% |
| 2025-09-23 | 26.71 | 26.72 | 26.65 | 26.65 | -0.147% | 3,902 | +21.896% |
| 2025-09-22 | 26.70 | 26.72 | 26.69 | 26.69 | +0.112% | 978 | +21.717% |
| 2025-09-19 | 26.65 | 26.72 | 26.65 | 26.66 | -0.069% | 866 | +21.854% |
| 2025-09-18 | 26.67 | 26.68 | 26.63 | 26.68 | +0.516% | 1,125 | +21.769% |
| 2025-09-17 | 26.57 | 26.57 | 26.54 | 26.54 | +0.321% | 529 | +22.398% |
| 2025-09-16 | 26.38 | 26.51 | 26.38 | 26.46 | -0.045% | 1,919 | +22.791% |
| 2025-09-15 | 26.52 | 26.52 | 26.46 | 26.47 | +0.043% | 1,202 | +22.736% |
| 2025-09-12 | 26.52 | 26.52 | 26.42 | 26.46 | -0.291% | 3,054 | +22.789% |
| 2025-09-11 | 26.26 | 26.56 | 26.26 | 26.53 | +1.444% | 1,165 | +22.431% |
| 2025-09-10 | 26.14 | 26.16 | 26.12 | 26.16 | -0.332% | 1,541 | +24.199% |
| 2025-09-09 | 26.13 | 26.30 | 26.13 | 26.24 | +0.506% | 1,520 | +23.787% |
| 2025-09-08 | 26.07 | 26.11 | 26.07 | 26.11 | +0.185% | 827 | +24.413% |
| 2025-09-05 | 26.06 | 26.06 | 26.06 | 26.06 | -0.190% | 12 | +24.643% |
| 2025-09-04 | 25.99 | 26.11 | 25.99 | 26.11 | +1.176% | 329 | +24.407% |
| 2025-09-03 | 25.90 | 25.90 | 25.74 | 25.81 | +0.263% | 763 | +25.870% |
| 2025-09-02 | 25.65 | 25.74 | 25.65 | 25.74 | -0.938% | 555 | +26.201% |
| 2025-08-29 | 26.00 | 26.01 | 25.94 | 25.99 | -0.359% | 2,067 | +25.017% |
| 2025-08-28 | 26.08 | 26.08 | 26.08 | 26.08 | +0.225% | 223 | +24.568% |
| 2025-08-27 | 26.02 | 26.02 | 26.02 | 26.02 | +0.285% | 186 | +24.848% |
| 2025-08-26 | 25.91 | 25.95 | 25.91 | 25.95 | +0.087% | 233 | +25.204% |
| 2025-08-25 | 25.97 | 25.97 | 25.92 | 25.92 | -0.648% | 5,220 | +25.313% |
| 2025-08-22 | 26.09 | 26.09 | 26.09 | 26.09 | +1.691% | 12 | +24.500% |
| 2025-08-21 | 25.64 | 25.66 | 25.64 | 25.66 | -0.296% | 1,650 | +26.606% |
| 2025-08-20 | 25.70 | 25.80 | 25.70 | 25.74 | -0.127% | 822 | +26.231% |
| 2025-08-19 | 25.77 | 25.77 | 25.77 | 25.77 | -0.022% | 244 | +26.071% |
| 2025-08-18 | 25.78 | 25.80 | 25.77 | 25.77 | +0.228% | 911 | +26.043% |
| 2025-08-15 | 25.78 | 25.78 | 25.72 | 25.72 | -0.221% | 100 | +26.331% |
| 2025-08-14 | 25.73 | 25.78 | 25.73 | 25.77 | -0.599% | 650 | +26.052% |
| 2025-08-13 | 25.78 | 25.93 | 25.78 | 25.93 | +1.085% | 3,684 | +25.297% |
| 2025-08-12 | 25.45 | 25.66 | 25.45 | 25.65 | +1.291% | 5,399 | +26.657% |
| 2025-08-11 | 25.48 | 25.49 | 25.32 | 25.32 | -0.416% | 1,852 | +28.293% |
| 2025-08-08 | 25.38 | 25.45 | 25.38 | 25.43 | +0.752% | 1,262 | +27.759% |
| 2025-08-07 | 25.37 | 25.37 | 25.20 | 25.24 | -0.401% | 2,069 | +28.720% |
| 2025-08-06 | 25.30 | 25.34 | 25.30 | 25.34 | -0.137% | 15,331 | +28.203% |
| 2025-08-05 | 25.43 | 25.43 | 25.33 | 25.38 | -0.177% | 1,302 | +28.028% |
| 2025-08-04 | 25.32 | 25.42 | 25.32 | 25.42 | +1.183% | 1,143 | +27.801% |
| 2025-08-01 | 25.13 | 25.15 | 25.12 | 25.12 | -1.536% | 1,763 | +29.313% |
| 2025-07-31 | 25.51 | 25.51 | 25.51 | 25.51 | -0.694% | 387 | +27.327% |
| 2025-07-30 | 25.76 | 25.76 | 25.63 | 25.69 | +0.111% | 659 | +26.443% |
| 2025-07-29 | 25.73 | 25.75 | 25.66 | 25.66 | -0.420% | 1,221 | +26.583% |
| 2025-07-28 | 25.80 | 25.82 | 25.77 | 25.77 | -0.045% | 958 | +26.052% |
| 2025-07-25 | 25.66 | 25.79 | 25.66 | 25.78 | +0.219% | 319 | +25.996% |
| 2025-07-24 | 25.79 | 25.80 | 25.73 | 25.73 | +0.243% | 3,287 | +26.271% |
| 2025-07-23 | 25.59 | 25.67 | 25.59 | 25.67 | +1.293% | 1,730 | +26.578% |
| 2025-07-22 | 25.21 | 25.36 | 25.21 | 25.34 | +0.607% | 1,271 | +28.215% |
| 2025-07-21 | 25.30 | 25.32 | 25.19 | 25.19 | +0.401% | 6,929 | +28.993% |
| 2025-07-18 | 25.07 | 25.08 | 25.05 | 25.08 | -0.061% | 761 | +29.510% |
| 2025-07-17 | 24.97 | 25.11 | 24.95 | 25.10 | +0.492% | 954 | +29.431% |
| 2025-07-16 | 24.96 | 24.98 | 24.81 | 24.98 | -0.010% | 2,263 | +30.068% |
| 2025-07-15 | 25.04 | 25.04 | 24.98 | 24.98 | -0.585% | 232 | +30.055% |
| 2025-07-14 | 25.04 | 25.13 | 25.04 | 25.13 | +0.037% | 588 | +29.294% |
| 2025-07-11 | 25.12 | 25.16 | 25.12 | 25.12 | -0.634% | 2,268 | +29.342% |
| 2025-07-10 | 25.39 | 25.39 | 25.28 | 25.28 | +0.324% | 391 | +28.522% |
| 2025-07-09 | 25.17 | 25.21 | 25.11 | 25.20 | +0.424% | 404 | +28.938% |
| 2025-07-08 | 25.16 | 25.17 | 25.09 | 25.09 | -0.148% | 708 | +29.485% |
| 2025-07-07 | 25.27 | 25.27 | 25.01 | 25.13 | -0.940% | 686 | +29.293% |
| 2025-07-03 | 25.36 | 25.36 | 25.36 | 25.36 | +0.517% | 105 | +28.078% |
| 2025-07-02 | 25.08 | 25.24 | 25.08 | 25.23 | +0.527% | 1,380 | +28.740% |
| 2025-07-01 | 24.85 | 25.16 | 24.85 | 25.10 | +0.939% | 823 | +29.418% |
| 2025-06-30 | 24.87 | 24.87 | 24.87 | 24.87 | +0.351% | 171 | +30.633% |
| 2025-06-27 | 24.71 | 24.78 | 24.60 | 24.78 | +0.413% | 1,179 | +31.092% |
| 2025-06-26 | 24.61 | 24.68 | 24.61 | 24.68 | +0.694% | 6,398 | +31.633% |
| 2025-06-25 | 24.45 | 24.51 | 24.44 | 24.51 | -0.406% | 3,213 | +32.546% |
| 2025-06-24 | 24.54 | 24.63 | 24.54 | 24.61 | +1.526% | 1,118 | +32.007% |
| 2025-06-23 | 23.87 | 24.24 | 23.83 | 24.24 | +0.865% | 1,800 | +34.022% |
| 2025-06-20 | 24.15 | 24.15 | 24.03 | 24.03 | -0.388% | 557 | +35.182% |
| 2025-06-18 | 24.27 | 24.31 | 24.11 | 24.13 | -0.044% | 1,610 | +34.657% |
| 2025-06-17 | 24.31 | 24.31 | 24.12 | 24.14 | -0.991% | 1,379 | +34.597% |
| 2025-06-16 | 24.49 | 24.49 | 24.38 | 24.38 | +1.124% | 144 | +33.263% |
| 2025-06-13 | 24.18 | 24.23 | 24.09 | 24.11 | -1.593% | 706 | +34.761% |
| 2025-06-12 | 24.48 | 24.50 | 24.48 | 24.50 | +0.163% | 449 | +32.614% |
| 2025-06-11 | 24.60 | 24.60 | 24.44 | 24.46 | -0.145% | 619 | +32.830% |
| 2025-06-10 | 24.44 | 24.49 | 24.40 | 24.49 | +0.984% | 2,351 | +32.637% |
| 2025-06-09 | 24.18 | 24.32 | 24.18 | 24.25 | +0.666% | 1,129 | +33.943% |
| 2025-06-06 | 24.12 | 24.12 | 24.02 | 24.09 | +1.255% | 3,439 | +34.834% |
| 2025-06-05 | 23.82 | 23.82 | 23.76 | 23.80 | +0.016% | 1,519 | +36.526% |
| 2025-06-04 | 23.77 | 23.84 | 23.77 | 23.79 | +0.302% | 2,682 | +36.548% |
| 2025-06-03 | 23.67 | 23.72 | 23.67 | 23.72 | +1.022% | 2,331 | +36.960% |
| 2025-06-02 | 23.32 | 23.48 | 23.24 | 23.48 | -0.080% | 2,933 | +38.360% |
| 2025-05-30 | 23.50 | 23.53 | 23.50 | 23.50 | +0.256% | 1,001 | +38.249% |
| 2025-05-29 | 23.45 | 23.45 | 23.44 | 23.44 | +0.113% | 219 | +38.604% |
| 2025-05-28 | 23.50 | 23.50 | 23.41 | 23.41 | -0.479% | 1,475 | +38.760% |
| 2025-05-27 | 23.39 | 23.52 | 23.39 | 23.52 | +1.749% | 1,981 | +38.096% |
| 2025-05-23 | 23.09 | 23.22 | 23.09 | 23.12 | -0.493% | 2,501 | +40.512% |
| 2025-05-22 | 23.28 | 23.35 | 23.21 | 23.24 | -0.428% | 590 | +39.819% |
| 2025-05-21 | 23.64 | 23.67 | 23.34 | 23.34 | -2.060% | 1,225 | +39.220% |
| 2025-05-20 | 23.89 | 23.89 | 23.77 | 23.83 | -0.515% | 794 | +36.353% |
| 2025-05-19 | 23.81 | 23.98 | 23.81 | 23.95 | +0.505% | 6,010 | +35.651% |
| 2025-05-16 | 23.69 | 23.84 | 23.69 | 23.83 | +0.878% | 5,200 | +36.336% |
| 2025-05-15 | 23.38 | 23.62 | 23.36 | 23.62 | +0.236% | 2,854 | +37.533% |
| 2025-05-14 | 23.61 | 23.61 | 23.56 | 23.57 | -0.440% | 590 | +37.858% |
| 2025-05-13 | 23.72 | 23.72 | 23.67 | 23.67 | +0.118% | 618 | +37.251% |
| 2025-05-12 | 23.57 | 23.66 | 23.57 | 23.64 | +2.992% | 1,430 | +37.413% |
| 2025-05-09 | 23.00 | 23.00 | 22.93 | 22.95 | +0.163% | 8,254 | +41.525% |
| 2025-05-08 | 22.91 | 23.15 | 22.91 | 22.92 | +1.016% | 601 | +41.756% |
| 2025-05-07 | 22.68 | 22.75 | 22.61 | 22.69 | +0.161% | 1,432 | +43.196% |
| 2025-05-06 | 22.77 | 22.83 | 22.65 | 22.65 | -1.240% | 411 | +43.427% |
| 2025-05-05 | 23.01 | 23.06 | 22.93 | 22.93 | -0.185% | 3,039 | +41.648% |
| 2025-05-02 | 22.98 | 23.05 | 22.98 | 22.98 | +1.029% | 2,620 | +41.387% |
| 2025-05-01 | 22.84 | 22.88 | 22.72 | 22.74 | +0.391% | 6,403 | +42.842% |
| 2025-04-30 | 22.38 | 22.66 | 22.16 | 22.65 | +0.464% | 3,875 | +43.401% |
| 2025-04-29 | 22.34 | 22.59 | 22.34 | 22.55 | +0.695% | 11,322 | +44.067% |
| 2025-04-28 | 22.45 | 22.45 | 22.29 | 22.39 | +0.253% | 753 | +45.068% |
| 2025-04-25 | 22.29 | 22.34 | 22.22 | 22.34 | -0.151% | 1,335 | +45.435% |
| 2025-04-24 | 22.23 | 22.37 | 22.23 | 22.37 | +1.527% | 701 | +45.216% |
| 2025-04-23 | 22.42 | 22.45 | 22.04 | 22.04 | +1.598% | 2,830 | +47.433% |
| 2025-04-22 | 21.55 | 21.73 | 21.54 | 21.69 | +2.295% | 3,119 | +49.788% |
| 2025-04-21 | 21.50 | 21.50 | 21.06 | 21.20 | -2.022% | 10,544 | +53.226% |
| 2025-04-17 | 21.72 | 21.72 | 21.64 | 21.64 | -0.809% | 438 | +50.128% |
| 2025-04-16 | 22.04 | 22.04 | 21.79 | 21.82 | -1.714% | 478 | +48.914% |
| 2025-04-15 | 22.24 | 22.24 | 22.20 | 22.20 | -0.311% | 2,560 | +46.361% |
| 2025-04-14 | 22.30 | 22.37 | 22.16 | 22.27 | 0.000% | 1,876 | +45.905% |