RECS
Columbia Research Enhanced Core ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:54 PM EDT
45.44USD+0.442%(+0.20)1,071,895
RECS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.58 | 45.64 | 45.33 | 45.47 | +0.508% | 1,071,895 | 0.000% |
| 2026-10-01 | 45.13 | 45.31 | 44.88 | 45.24 | +0.333% | 439,760 | +0.508% |
| 2026-09-30 | 45.38 | 45.55 | 45.09 | 45.09 | -0.287% | 518,371 | +0.843% |
| 2026-09-29 | 45.44 | 45.44 | 45.08 | 45.22 | -0.265% | 505,750 | +0.553% |
| 2026-09-28 | 45.49 | 45.61 | 45.30 | 45.34 | -0.505% | 1,074,219 | +0.287% |
| 2026-09-25 | 45.48 | 45.63 | 45.30 | 45.57 | +0.264% | 342,106 | -0.219% |
| 2026-09-24 | 45.30 | 45.54 | 45.27 | 45.45 | -0.022% | 438,243 | +0.044% |
| 2026-09-23 | 45.73 | 45.76 | 45.41 | 45.46 | -0.612% | 452,906 | +0.022% |
| 2026-09-22 | 45.80 | 46.00 | 45.72 | 45.74 | -0.066% | 526,192 | -0.590% |
| 2026-09-21 | 45.33 | 45.88 | 45.33 | 45.77 | +1.463% | 344,250 | -0.655% |
| 2026-09-18 | 45.18 | 45.25 | 44.92 | 45.11 | -0.243% | 454,504 | +0.798% |
| 2026-09-17 | 45.26 | 45.26 | 45.05 | 45.22 | +0.960% | 293,486 | +0.553% |
| 2026-09-16 | 45.17 | 45.25 | 44.56 | 44.79 | -0.533% | 334,680 | +1.518% |
| 2026-09-15 | 45.08 | 45.09 | 44.90 | 45.03 | -0.199% | 319,338 | +0.977% |
| 2026-09-14 | 45.03 | 45.28 | 44.95 | 45.12 | -0.155% | 596,633 | +0.776% |
| 2026-09-11 | 45.29 | 45.37 | 45.19 | 45.19 | +0.623% | 275,080 | +0.620% |
| 2026-09-10 | 44.89 | 45.00 | 44.79 | 44.91 | -0.333% | 467,040 | +1.247% |
| 2026-09-09 | 45.21 | 45.21 | 45.01 | 45.06 | -0.244% | 552,758 | +0.910% |
| 2026-09-08 | 45.61 | 45.66 | 45.12 | 45.17 | -1.268% | 347,259 | +0.664% |
| 2026-09-04 | 45.84 | 45.92 | 45.70 | 45.75 | -0.305% | 604,360 | -0.612% |
| 2026-09-03 | 45.61 | 45.92 | 45.57 | 45.89 | +1.124% | 1,389,157 | -0.915% |
| 2026-09-02 | 45.11 | 45.47 | 45.11 | 45.38 | +0.710% | 454,341 | +0.198% |
| 2026-09-01 | 45.01 | 45.30 | 44.95 | 45.06 | -0.354% | 297,771 | +0.910% |
| 2026-08-31 | 45.29 | 45.29 | 45.08 | 45.22 | -0.265% | 357,937 | +0.553% |
| 2026-08-28 | 45.66 | 45.71 | 45.27 | 45.34 | -0.505% | 630,418 | +0.287% |
| 2026-08-27 | 45.44 | 45.67 | 45.36 | 45.57 | +0.819% | 419,369 | -0.219% |
| 2026-08-26 | 45.10 | 45.34 | 45.10 | 45.20 | +0.089% | 344,504 | +0.597% |
| 2026-08-25 | 45.18 | 45.28 | 44.99 | 45.16 | +0.222% | 327,944 | +0.686% |
| 2026-08-24 | 45.10 | 45.12 | 44.96 | 45.06 | -0.177% | 334,543 | +0.910% |
| 2026-08-21 | 45.19 | 45.24 | 45.02 | 45.14 | +0.333% | 240,962 | +0.731% |
| 2026-08-20 | 45.11 | 45.31 | 44.92 | 44.99 | -0.575% | 338,594 | +1.067% |
| 2026-08-19 | 45.31 | 45.52 | 45.20 | 45.25 | +0.310% | 488,566 | +0.486% |
| 2026-08-18 | 45.24 | 45.28 | 45.09 | 45.11 | -0.683% | 418,347 | +0.798% |
| 2026-08-17 | 45.62 | 45.64 | 45.40 | 45.42 | -0.547% | 389,312 | +0.110% |
| 2026-08-14 | 45.74 | 45.78 | 45.62 | 45.67 | +0.110% | 486,332 | -0.438% |
| 2026-08-13 | 45.40 | 45.65 | 45.40 | 45.62 | +0.729% | 262,796 | -0.329% |
| 2026-08-12 | 45.29 | 45.31 | 45.18 | 45.29 | +0.421% | 297,549 | +0.397% |
| 2026-08-11 | 45.29 | 45.31 | 45.04 | 45.10 | -0.089% | 291,046 | +0.820% |
| 2026-08-10 | 45.19 | 45.25 | 45.09 | 45.14 | -0.331% | 267,098 | +0.731% |
| 2026-08-07 | 45.07 | 45.32 | 45.00 | 45.29 | +0.734% | 284,939 | +0.397% |
| 2026-08-06 | 45.16 | 45.22 | 44.85 | 44.96 | -0.200% | 335,461 | +1.134% |
| 2026-08-05 | 45.16 | 45.29 | 44.95 | 45.05 | +0.289% | 355,918 | +0.932% |
| 2026-08-04 | 44.31 | 45.00 | 44.30 | 44.92 | +1.721% | 391,496 | +1.224% |
| 2026-08-03 | 43.79 | 44.26 | 43.79 | 44.16 | +0.914% | 492,383 | +2.966% |
| 2026-07-31 | 43.74 | 43.83 | 43.24 | 43.76 | -0.455% | 427,346 | +3.908% |
| 2026-07-30 | 43.88 | 44.03 | 43.56 | 43.96 | +0.205% | 900,877 | +3.435% |
| 2026-07-29 | 44.45 | 44.60 | 43.86 | 43.87 | -1.460% | 674,650 | +3.647% |
| 2026-07-28 | 44.23 | 44.56 | 44.20 | 44.52 | +0.815% | 471,853 | +2.134% |
| 2026-07-27 | 44.52 | 44.56 | 44.02 | 44.16 | -0.023% | 571,406 | +2.966% |
| 2026-07-24 | 43.92 | 44.48 | 43.92 | 44.17 | +0.592% | 319,116 | +2.943% |
| 2026-07-23 | 44.07 | 44.10 | 43.76 | 43.91 | -0.970% | 484,744 | +3.553% |
| 2026-07-22 | 44.31 | 44.50 | 44.28 | 44.34 | -0.135% | 646,237 | +2.548% |
| 2026-07-21 | 44.28 | 44.42 | 44.15 | 44.40 | +0.840% | 452,414 | +2.410% |
| 2026-07-20 | 44.37 | 44.43 | 44.02 | 44.03 | -0.452% | 339,795 | +3.270% |
| 2026-07-17 | 44.24 | 44.48 | 44.14 | 44.23 | -0.941% | 258,030 | +2.804% |
| 2026-07-16 | 44.50 | 44.70 | 44.46 | 44.65 | +0.202% | 426,920 | +1.837% |
| 2026-07-15 | 44.47 | 44.64 | 44.34 | 44.56 | +0.247% | 368,748 | +2.042% |
| 2026-07-14 | 44.38 | 44.46 | 44.23 | 44.45 | +0.611% | 426,740 | +2.295% |
| 2026-07-13 | 44.39 | 44.55 | 44.14 | 44.18 | -0.585% | 381,669 | +2.920% |
| 2026-07-10 | 44.09 | 44.48 | 44.09 | 44.44 | +0.931% | 293,681 | +2.318% |
| 2026-07-09 | 43.69 | 44.05 | 43.54 | 44.03 | +1.056% | 738,541 | +3.270% |
| 2026-07-08 | 43.51 | 43.63 | 43.20 | 43.57 | -0.092% | 304,931 | +4.361% |
| 2026-07-07 | 43.68 | 43.78 | 43.52 | 43.61 | -0.252% | 284,811 | +4.265% |
| 2026-07-06 | 43.58 | 43.79 | 43.50 | 43.72 | +0.529% | 342,168 | +4.003% |
| 2026-07-02 | 43.52 | 43.73 | 43.16 | 43.49 | +0.138% | 484,313 | +4.553% |
| 2026-07-01 | 43.29 | 43.65 | 43.14 | 43.43 | +0.347% | 307,380 | +4.697% |
| 2026-06-30 | 43.02 | 43.30 | 42.95 | 43.28 | +0.581% | 233,961 | +5.060% |
| 2026-06-29 | 42.96 | 43.05 | 42.63 | 43.03 | +0.679% | 217,643 | +5.670% |
| 2026-06-26 | 42.41 | 42.86 | 42.38 | 42.74 | +0.565% | 279,151 | +6.387% |
| 2026-06-25 | 42.91 | 42.92 | 42.42 | 42.50 | -0.747% | 364,436 | +6.988% |
| 2026-06-24 | 42.85 | 43.21 | 42.74 | 42.82 | -0.093% | 240,197 | +6.189% |
| 2026-06-23 | 42.73 | 43.05 | 42.65 | 42.86 | -0.603% | 873,640 | +6.090% |
| 2026-06-22 | 43.20 | 43.47 | 43.00 | 43.12 | -0.301% | 376,018 | +5.450% |
| 2026-06-18 | 43.41 | 43.44 | 43.17 | 43.25 | +0.465% | 310,931 | +5.133% |
| 2026-06-17 | 43.77 | 43.80 | 42.91 | 43.05 | -1.690% | 465,677 | +5.621% |
| 2026-06-16 | 43.87 | 43.91 | 43.72 | 43.79 | -0.023% | 298,518 | +3.836% |
| 2026-06-15 | 43.76 | 44.04 | 43.76 | 43.80 | +1.225% | 630,702 | +3.813% |
| 2026-06-12 | 43.25 | 43.46 | 43.00 | 43.27 | +0.534% | 584,580 | +5.084% |
| 2026-06-11 | 42.63 | 43.16 | 42.39 | 43.04 | +1.366% | 363,941 | +5.646% |
| 2026-06-10 | 42.82 | 43.08 | 42.42 | 42.46 | -1.370% | 599,136 | +7.089% |
| 2026-06-09 | 43.21 | 43.43 | 42.33 | 43.05 | -0.093% | 455,311 | +5.621% |
| 2026-06-08 | 43.31 | 43.48 | 43.04 | 43.09 | -0.278% | 738,605 | +5.523% |
| 2026-06-05 | 43.72 | 43.84 | 43.04 | 43.21 | -1.661% | 396,976 | +5.230% |
| 2026-06-04 | 43.73 | 44.01 | 43.69 | 43.94 | +0.919% | 320,693 | +3.482% |
| 2026-06-03 | 43.76 | 43.85 | 43.51 | 43.54 | -0.752% | 403,356 | +4.433% |
| 2026-06-02 | 43.79 | 43.98 | 43.78 | 43.87 | -0.182% | 436,031 | +3.647% |
| 2026-06-01 | 43.73 | 44.01 | 43.68 | 43.95 | +0.526% | 433,919 | +3.458% |
| 2026-05-29 | 43.73 | 43.89 | 43.68 | 43.72 | +0.046% | 345,707 | +4.003% |
| 2026-05-28 | 43.37 | 43.71 | 43.33 | 43.70 | +0.691% | 970,755 | +4.050% |
| 2026-05-27 | 43.33 | 43.56 | 43.33 | 43.40 | +0.115% | 346,044 | +4.770% |
| 2026-05-26 | 43.40 | 43.46 | 43.27 | 43.35 | +0.208% | 349,347 | +4.890% |
| 2026-05-22 | 43.23 | 43.38 | 43.14 | 43.26 | +0.535% | 480,043 | +5.109% |
| 2026-05-21 | 42.78 | 43.09 | 42.53 | 43.03 | +0.163% | 630,286 | +5.670% |
| 2026-05-20 | 42.57 | 42.96 | 42.38 | 42.96 | +1.249% | 573,777 | +5.843% |
| 2026-05-19 | 42.64 | 42.68 | 42.41 | 42.43 | -0.772% | 667,808 | +7.165% |
| 2026-05-18 | 42.76 | 42.94 | 42.53 | 42.76 | +0.281% | 889,947 | +6.338% |
| 2026-05-15 | 42.86 | 42.91 | 42.64 | 42.64 | -1.067% | 266,640 | +6.637% |
| 2026-05-14 | 42.91 | 43.22 | 42.90 | 43.10 | +0.866% | 403,998 | +5.499% |
| 2026-05-13 | 42.52 | 42.80 | 42.45 | 42.73 | +0.399% | 390,606 | +6.412% |
| 2026-05-12 | 42.50 | 42.63 | 42.27 | 42.56 | +0.165% | 426,173 | +6.837% |
| 2026-05-11 | 42.60 | 42.73 | 42.46 | 42.49 | -0.422% | 458,020 | +7.013% |
| 2026-05-08 | 42.71 | 42.81 | 42.62 | 42.67 | +0.211% | 388,449 | +6.562% |
| 2026-05-07 | 42.73 | 42.82 | 42.51 | 42.58 | -0.304% | 464,592 | +6.787% |
| 2026-05-06 | 42.39 | 42.72 | 42.37 | 42.71 | +1.618% | 508,501 | +6.462% |
| 2026-05-05 | 41.92 | 42.16 | 41.88 | 42.03 | +0.502% | 489,110 | +8.185% |
| 2026-05-04 | 42.04 | 42.12 | 41.67 | 41.82 | -0.783% | 314,086 | +8.728% |
| 2026-05-01 | 42.29 | 42.40 | 42.13 | 42.15 | +0.024% | 411,469 | +7.877% |
| 2026-04-30 | 41.88 | 42.20 | 41.73 | 42.14 | +0.549% | 459,446 | +7.902% |
| 2026-04-29 | 41.91 | 41.98 | 41.79 | 41.91 | -0.333% | 579,940 | +8.494% |
| 2026-04-28 | 42.14 | 42.20 | 41.97 | 42.05 | -0.450% | 391,379 | +8.133% |
| 2026-04-27 | 41.98 | 42.26 | 41.98 | 42.24 | +0.500% | 1,439,828 | +7.647% |
| 2026-04-24 | 41.88 | 42.13 | 41.77 | 42.03 | +0.574% | 366,993 | +8.185% |
| 2026-04-23 | 41.88 | 42.01 | 41.37 | 41.79 | -0.500% | 744,186 | +8.806% |
| 2026-04-22 | 42.08 | 42.16 | 41.93 | 42.00 | +0.454% | 366,337 | +8.262% |
| 2026-04-21 | 42.22 | 42.33 | 41.78 | 41.81 | -0.830% | 550,542 | +8.754% |
| 2026-04-20 | 42.02 | 42.21 | 41.98 | 42.16 | -0.024% | 718,711 | +7.851% |
| 2026-04-17 | 41.83 | 42.29 | 41.79 | 42.17 | +1.492% | 601,987 | +7.825% |
| 2026-04-16 | 41.53 | 41.61 | 41.37 | 41.55 | +0.362% | 402,173 | +9.434% |
| 2026-04-15 | 41.18 | 41.49 | 41.09 | 41.40 | +0.632% | 803,135 | +9.831% |
| 2026-04-14 | 40.80 | 41.14 | 40.78 | 41.14 | +1.081% | 422,513 | +10.525% |
| 2026-04-13 | 40.18 | 40.70 | 40.04 | 40.70 | +0.968% | 499,189 | +11.720% |
| 2026-04-10 | 40.51 | 40.52 | 40.21 | 40.31 | -0.371% | 1,270,323 | +12.801% |
| 2026-04-09 | 40.23 | 40.50 | 40.09 | 40.46 | +0.397% | 489,769 | +12.383% |
| 2026-04-08 | 40.36 | 40.44 | 40.14 | 40.30 | +2.336% | 404,062 | +12.829% |
| 2026-04-07 | 39.33 | 39.44 | 39.02 | 39.38 | -0.329% | 954,921 | +15.465% |
| 2026-04-06 | 39.27 | 39.53 | 39.24 | 39.51 | +0.637% | 486,705 | +15.085% |
| 2026-04-02 | 38.77 | 39.41 | 38.66 | 39.26 | +0.025% | 753,482 | +15.818% |
| 2026-04-01 | 39.18 | 39.43 | 39.09 | 39.25 | +0.693% | 631,367 | +15.847% |
| 2026-03-31 | 38.35 | 39.06 | 38.28 | 38.98 | +2.714% | 412,658 | +16.650% |
| 2026-03-30 | 38.27 | 38.31 | 37.79 | 37.95 | -0.053% | 520,610 | +19.816% |
| 2026-03-27 | 38.43 | 38.43 | 37.86 | 37.97 | -1.658% | 820,707 | +19.752% |
| 2026-03-26 | 38.91 | 39.13 | 38.55 | 38.61 | -1.329% | 431,636 | +17.767% |
| 2026-03-25 | 39.30 | 39.47 | 39.03 | 39.13 | +0.367% | 1,112,429 | +16.202% |
| 2026-03-24 | 38.88 | 39.22 | 38.80 | 38.99 | -0.340% | 404,722 | +16.629% |
| 2026-03-23 | 39.24 | 39.48 | 38.98 | 39.12 | +1.242% | 365,572 | +16.232% |
| 2026-03-20 | 39.10 | 39.10 | 38.43 | 38.64 | -1.429% | 376,065 | +17.676% |
| 2026-03-19 | 39.04 | 39.35 | 38.94 | 39.20 | -0.127% | 572,981 | +15.995% |
| 2026-03-18 | 39.65 | 39.72 | 39.25 | 39.25 | -1.456% | 403,158 | +15.847% |
| 2026-03-17 | 39.83 | 40.07 | 39.78 | 39.83 | +0.683% | 586,631 | +14.160% |
| 2026-03-16 | 39.58 | 39.78 | 39.50 | 39.56 | +0.764% | 290,998 | +14.939% |
| 2026-03-13 | 39.66 | 39.87 | 39.16 | 39.26 | -0.532% | 389,277 | +15.818% |
| 2026-03-12 | 39.74 | 39.83 | 39.45 | 39.47 | -1.571% | 378,545 | +15.201% |
| 2026-03-11 | 40.10 | 40.25 | 39.86 | 40.10 | -0.025% | 439,134 | +13.392% |
| 2026-03-10 | 40.26 | 40.52 | 39.99 | 40.11 | -0.496% | 474,768 | +13.363% |
| 2026-03-09 | 39.66 | 40.40 | 39.34 | 40.31 | +0.624% | 1,711,110 | +12.801% |
| 2026-03-06 | 40.16 | 40.20 | 39.83 | 40.06 | -1.403% | 543,706 | +13.505% |
| 2026-03-05 | 40.66 | 40.82 | 40.28 | 40.63 | -0.490% | 609,984 | +11.912% |
| 2026-03-04 | 40.75 | 40.98 | 40.57 | 40.83 | +0.418% | 733,488 | +11.364% |
| 2026-03-03 | 40.26 | 40.80 | 39.92 | 40.66 | -0.781% | 421,629 | +11.830% |
| 2026-03-02 | 40.47 | 41.09 | 40.32 | 40.98 | +0.220% | 477,490 | +10.957% |
| 2026-02-27 | 40.90 | 40.96 | 40.73 | 40.89 | -0.993% | 370,494 | +11.201% |
| 2026-02-26 | 41.36 | 41.41 | 41.03 | 41.30 | +0.048% | 405,562 | +10.097% |
| 2026-02-25 | 41.13 | 41.35 | 41.08 | 41.28 | +0.781% | 336,602 | +10.150% |
| 2026-02-24 | 40.61 | 41.02 | 40.56 | 40.96 | +0.837% | 459,707 | +11.011% |
| 2026-02-23 | 40.99 | 41.10 | 40.44 | 40.62 | -1.072% | 589,161 | +11.940% |
| 2026-02-20 | 40.64 | 41.08 | 40.60 | 41.06 | +0.687% | 593,101 | +10.740% |
| 2026-02-19 | 40.79 | 40.89 | 40.58 | 40.78 | -0.464% | 519,193 | +11.501% |
| 2026-02-18 | 40.75 | 41.09 | 40.69 | 40.97 | +0.812% | 552,754 | +10.984% |
| 2026-02-17 | 40.58 | 40.77 | 40.23 | 40.64 | +0.173% | 754,187 | +11.885% |
| 2026-02-13 | 40.53 | 40.80 | 40.33 | 40.57 | +0.222% | 755,602 | +12.078% |
| 2026-02-12 | 41.42 | 41.48 | 40.48 | 40.48 | -1.985% | 759,848 | +12.327% |
| 2026-02-11 | 41.66 | 41.69 | 41.26 | 41.30 | -0.338% | 741,084 | +10.097% |
| 2026-02-10 | 41.62 | 41.69 | 41.41 | 41.44 | -0.409% | 615,772 | +9.725% |
| 2026-02-09 | 41.34 | 41.68 | 41.30 | 41.61 | +0.556% | 470,874 | +9.277% |
| 2026-02-06 | 40.90 | 41.48 | 40.90 | 41.38 | +1.921% | 518,047 | +9.884% |
| 2026-02-05 | 40.73 | 40.88 | 40.48 | 40.60 | -0.733% | 1,357,329 | +11.995% |
| 2026-02-04 | 41.03 | 41.15 | 40.75 | 40.90 | -0.365% | 5,883,338 | +11.174% |
| 2026-02-03 | 41.40 | 41.47 | 40.77 | 41.05 | -0.917% | 712,030 | +10.767% |
| 2026-02-02 | 41.11 | 41.51 | 41.08 | 41.43 | +0.583% | 552,574 | +9.751% |
| 2026-01-30 | 41.20 | 41.31 | 40.91 | 41.19 | -0.603% | 575,599 | +10.391% |
| 2026-01-29 | 41.46 | 41.51 | 40.88 | 41.44 | -0.096% | 708,668 | +9.725% |
| 2026-01-28 | 41.65 | 41.66 | 41.39 | 41.48 | -0.336% | 450,241 | +9.619% |
| 2026-01-27 | 41.50 | 41.66 | 41.48 | 41.62 | +0.507% | 519,974 | +9.250% |
| 2026-01-26 | 41.22 | 41.46 | 41.22 | 41.41 | +0.583% | 381,244 | +9.804% |
| 2026-01-23 | 41.12 | 41.22 | 41.05 | 41.17 | +0.122% | 573,866 | +10.444% |
| 2026-01-22 | 41.08 | 41.26 | 41.03 | 41.12 | +0.686% | 592,746 | +10.579% |
| 2026-01-21 | 40.51 | 41.02 | 40.47 | 40.84 | +1.214% | 1,387,519 | +11.337% |
| 2026-01-20 | 40.59 | 40.80 | 40.30 | 40.35 | -2.087% | 1,445,011 | +12.689% |
| 2026-01-16 | 41.44 | 41.46 | 41.19 | 41.21 | -0.387% | 665,354 | +10.337% |
| 2026-01-15 | 41.42 | 41.55 | 41.36 | 41.37 | +0.315% | 783,397 | +9.911% |
| 2026-01-14 | 41.26 | 41.28 | 40.98 | 41.24 | -0.411% | 470,517 | +10.257% |
| 2026-01-13 | 41.47 | 41.55 | 41.25 | 41.41 | -0.145% | 428,835 | +9.804% |
| 2026-01-12 | 41.28 | 41.49 | 41.25 | 41.47 | +0.072% | 503,284 | +9.646% |
| 2026-01-09 | 41.37 | 41.52 | 41.22 | 41.44 | +0.218% | 984,785 | +9.725% |
| 2026-01-08 | 41.20 | 41.39 | 41.15 | 41.35 | +0.170% | 496,769 | +9.964% |
| 2026-01-07 | 41.47 | 41.50 | 41.22 | 41.28 | -0.314% | 472,908 | +10.150% |
| 2026-01-06 | 41.30 | 41.45 | 41.24 | 41.41 | +0.510% | 2,729,470 | +9.804% |
| 2026-01-05 | 41.09 | 41.34 | 41.09 | 41.20 | +0.586% | 459,722 | +10.364% |
| 2026-01-02 | 41.02 | 41.08 | 40.78 | 40.96 | +0.294% | 476,504 | +11.011% |
| 2025-12-31 | 41.16 | 41.19 | 40.84 | 40.84 | -0.802% | 501,086 | +11.337% |
| 2025-12-30 | 41.23 | 41.26 | 41.13 | 41.17 | -0.194% | 432,003 | +10.444% |
| 2025-12-29 | 41.23 | 41.31 | 41.12 | 41.25 | -0.386% | 431,656 | +10.230% |
| 2025-12-26 | 41.42 | 41.45 | 41.31 | 41.41 | +0.242% | 347,816 | +9.804% |
| 2025-12-24 | 41.19 | 41.41 | 41.17 | 41.31 | +0.218% | 533,693 | +10.070% |
| 2025-12-23 | 41.03 | 41.22 | 41.02 | 41.22 | +0.488% | 670,997 | +10.311% |
| 2025-12-22 | 40.99 | 41.11 | 40.97 | 41.02 | +0.441% | 469,405 | +10.848% |
| 2025-12-19 | 40.54 | 40.93 | 40.53 | 40.84 | +0.914% | 534,058 | +11.337% |
| 2025-12-18 | 40.63 | 40.74 | 40.37 | 40.47 | -0.687% | 899,364 | +12.355% |
| 2025-12-17 | 41.19 | 41.20 | 40.71 | 40.75 | -1.068% | 526,159 | +11.583% |
| 2025-12-16 | 41.26 | 41.35 | 40.98 | 41.19 | -0.339% | 662,556 | +10.391% |
| 2025-12-15 | 41.56 | 41.62 | 41.21 | 41.33 | -0.048% | 454,269 | +10.017% |
| 2025-12-12 | 41.75 | 41.81 | 41.25 | 41.35 | -0.649% | 435,112 | +9.964% |
| 2025-12-11 | 41.41 | 41.68 | 41.28 | 41.62 | +0.338% | 520,962 | +9.250% |
| 2025-12-10 | 41.15 | 41.59 | 41.12 | 41.48 | +0.777% | 1,612,706 | +9.619% |
| 2025-12-09 | 41.28 | 41.34 | 41.13 | 41.16 | -0.267% | 428,123 | +10.471% |
| 2025-12-08 | 41.42 | 41.44 | 41.17 | 41.27 | -0.362% | 577,410 | +10.177% |
| 2025-12-05 | 41.35 | 41.54 | 41.33 | 41.42 | +0.291% | 375,616 | +9.778% |
| 2025-12-04 | 41.30 | 41.35 | 41.15 | 41.30 | +0.218% | 403,712 | +10.097% |
| 2025-12-03 | 41.08 | 41.29 | 41.04 | 41.21 | +0.439% | 395,559 | +10.337% |
| 2025-12-02 | 41.09 | 41.16 | 40.91 | 41.03 | +0.171% | 454,140 | +10.821% |
| 2025-12-01 | 40.73 | 41.16 | 40.68 | 40.96 | +0.024% | 429,224 | +11.011% |
| 2025-11-28 | 40.91 | 41.00 | 40.86 | 40.95 | +0.073% | 183,588 | +11.038% |
| 2025-11-26 | 40.76 | 41.01 | 40.73 | 40.92 | +0.639% | 686,927 | +11.119% |
| 2025-11-25 | 40.19 | 40.68 | 40.09 | 40.66 | +0.893% | 577,416 | +11.830% |
| 2025-11-24 | 40.05 | 40.38 | 39.90 | 40.30 | +1.129% | 578,933 | +12.829% |
| 2025-11-21 | 39.49 | 40.19 | 39.33 | 39.85 | +1.296% | 833,298 | +14.103% |
| 2025-11-20 | 40.53 | 40.67 | 39.28 | 39.34 | -1.453% | 641,751 | +15.582% |
| 2025-11-19 | 39.88 | 40.26 | 39.75 | 39.92 | +0.327% | 1,065,536 | +13.903% |
| 2025-11-18 | 39.83 | 40.05 | 39.52 | 39.79 | -0.550% | 613,925 | +14.275% |
| 2025-11-17 | 40.35 | 40.54 | 39.79 | 40.01 | -1.161% | 463,516 | +13.647% |
| 2025-11-14 | 40.21 | 40.72 | 40.06 | 40.48 | -0.222% | 514,387 | +12.327% |
| 2025-11-13 | 41.07 | 41.10 | 40.50 | 40.57 | -1.481% | 622,016 | +12.078% |
| 2025-11-12 | 41.25 | 41.28 | 41.12 | 41.18 | +0.243% | 651,145 | +10.418% |
| 2025-11-11 | 40.89 | 41.16 | 40.87 | 41.08 | +0.244% | 581,937 | +10.686% |
| 2025-11-10 | 40.77 | 41.05 | 40.62 | 40.98 | +1.587% | 538,512 | +10.957% |
| 2025-11-07 | 40.08 | 40.58 | 39.78 | 40.34 | +0.224% | 1,533,844 | +12.717% |
| 2025-11-06 | 40.61 | 40.66 | 40.13 | 40.25 | -0.911% | 1,099,129 | +12.969% |
| 2025-11-05 | 40.52 | 40.89 | 40.45 | 40.62 | +0.272% | 846,826 | +11.940% |
| 2025-11-04 | 40.61 | 40.76 | 40.48 | 40.51 | -1.195% | 540,318 | +12.244% |
| 2025-11-03 | 41.18 | 41.18 | 40.77 | 41.00 | -0.049% | 706,378 | +10.902% |
| 2025-10-31 | 41.21 | 41.24 | 40.90 | 41.02 | +0.098% | 500,932 | +10.848% |
| 2025-10-30 | 41.13 | 41.38 | 40.98 | 40.98 | -0.823% | 696,805 | +10.957% |
| 2025-10-29 | 41.48 | 41.64 | 41.13 | 41.32 | 0.000% | 744,777 | +10.044% |
| 2025-10-28 | 41.27 | 41.47 | 41.17 | 41.32 | +0.048% | 559,096 | +10.044% |
| 2025-10-27 | 41.07 | 41.30 | 41.07 | 41.30 | +1.449% | 1,239,959 | +10.097% |
| 2025-10-24 | 40.65 | 40.85 | 40.64 | 40.71 | +0.942% | 382,139 | +11.692% |
| 2025-10-23 | 40.34 | 40.46 | 40.21 | 40.33 | +0.298% | 490,592 | +12.745% |
| 2025-10-22 | 40.51 | 40.51 | 39.97 | 40.21 | -0.838% | 867,247 | +13.081% |
| 2025-10-21 | 40.45 | 40.59 | 40.36 | 40.55 | +0.123% | 496,470 | +12.133% |
| 2025-10-20 | 40.21 | 40.57 | 40.20 | 40.50 | +1.301% | 599,058 | +12.272% |
| 2025-10-17 | 39.66 | 40.09 | 39.64 | 39.98 | +0.604% | 662,446 | +13.732% |
| 2025-10-16 | 40.13 | 40.17 | 39.54 | 39.74 | -0.700% | 2,727,941 | +14.419% |
| 2025-10-15 | 40.21 | 40.38 | 39.70 | 40.02 | +0.427% | 555,038 | +13.618% |
| 2025-10-14 | 39.56 | 40.08 | 39.35 | 39.85 | -0.100% | 677,834 | +14.103% |
| 2025-10-13 | 39.84 | 39.98 | 39.69 | 39.89 | +1.269% | 652,941 | +13.988% |
| 2025-10-10 | 40.45 | 40.54 | 39.34 | 39.39 | -2.403% | 689,965 | +15.435% |
| 2025-10-09 | 40.64 | 40.64 | 40.29 | 40.36 | -0.444% | 735,820 | +12.661% |
| 2025-10-08 | 40.44 | 40.56 | 40.36 | 40.54 | +0.471% | 422,212 | +12.161% |
| 2025-10-07 | 40.58 | 40.64 | 40.24 | 40.35 | -0.420% | 572,965 | +12.689% |
| 2025-10-06 | 40.62 | 40.62 | 40.40 | 40.52 | +0.025% | 813,072 | +12.216% |
| 2025-10-03 | 40.53 | 40.69 | 40.43 | 40.51 | -0.049% | 1,464,938 | +12.244% |
| 2025-10-02 | 40.52 | 40.55 | 40.35 | 40.53 | +0.247% | 897,295 | +12.189% |
| 2025-10-01 | 40.23 | 40.49 | 40.19 | 40.43 | +0.198% | 462,871 | +12.466% |
| 2025-09-30 | 40.17 | 40.36 | 40.08 | 40.35 | +0.498% | 2,327,612 | +12.689% |
| 2025-09-29 | 40.23 | 40.25 | 40.06 | 40.15 | +0.225% | 808,784 | +13.250% |
| 2025-09-26 | 39.87 | 40.06 | 39.80 | 40.06 | +0.603% | 619,392 | +13.505% |
| 2025-09-25 | 39.74 | 39.83 | 39.55 | 39.82 | -0.251% | 431,945 | +14.189% |
| 2025-09-24 | 40.16 | 40.16 | 39.82 | 39.92 | -0.325% | 342,461 | +13.903% |
| 2025-09-23 | 40.21 | 40.32 | 39.96 | 40.05 | -0.423% | 620,060 | +13.533% |
| 2025-09-22 | 39.83 | 40.23 | 39.82 | 40.22 | +0.827% | 276,372 | +13.053% |
| 2025-09-19 | 39.84 | 39.93 | 39.68 | 39.89 | +0.479% | 442,125 | +13.988% |
| 2025-09-18 | 39.61 | 39.76 | 39.53 | 39.70 | +0.659% | 342,416 | +14.534% |
| 2025-09-17 | 39.47 | 39.64 | 39.15 | 39.44 | -0.101% | 386,617 | +15.289% |
| 2025-09-16 | 39.57 | 39.61 | 39.41 | 39.48 | -0.253% | 1,173,886 | +15.172% |
| 2025-09-15 | 39.51 | 39.60 | 39.49 | 39.58 | +0.304% | 331,662 | +14.881% |
| 2025-09-12 | 39.51 | 39.56 | 39.43 | 39.46 | -0.303% | 334,597 | +15.231% |
| 2025-09-11 | 39.26 | 39.62 | 39.26 | 39.58 | +1.047% | 627,476 | +14.881% |
| 2025-09-10 | 39.32 | 39.35 | 39.07 | 39.17 | -0.026% | 456,027 | +16.084% |
| 2025-09-09 | 39.09 | 39.20 | 38.97 | 39.18 | +0.230% | 462,766 | +16.054% |
| 2025-09-08 | 39.07 | 39.17 | 39.00 | 39.09 | +0.102% | 390,616 | +16.321% |
| 2025-09-05 | 39.20 | 39.32 | 38.83 | 39.05 | -0.383% | 1,908,518 | +16.440% |
| 2025-09-04 | 39.04 | 39.25 | 38.91 | 39.20 | +0.487% | 925,027 | +15.995% |
| 2025-09-03 | 38.98 | 39.03 | 38.83 | 39.01 | +0.827% | 446,638 | +16.560% |
| 2025-09-02 | 38.56 | 38.74 | 38.40 | 38.69 | -0.947% | 473,469 | +17.524% |
| 2025-08-29 | 39.13 | 39.21 | 38.92 | 39.06 | -0.433% | 725,928 | +16.411% |
| 2025-08-28 | 39.23 | 39.28 | 39.02 | 39.23 | +0.025% | 496,040 | +15.906% |
| 2025-08-27 | 39.09 | 39.23 | 39.09 | 39.22 | +0.204% | 652,189 | +15.936% |
| 2025-08-26 | 38.95 | 39.14 | 38.88 | 39.14 | +0.410% | 496,179 | +16.173% |
| 2025-08-25 | 39.06 | 39.13 | 38.95 | 38.98 | -0.230% | 468,637 | +16.650% |
| 2025-08-22 | 38.53 | 39.17 | 38.53 | 39.07 | +1.533% | 402,827 | +16.381% |
| 2025-08-21 | 38.51 | 38.55 | 38.35 | 38.48 | -0.233% | 556,792 | +18.165% |
| 2025-08-20 | 38.64 | 38.69 | 38.25 | 38.57 | -0.181% | 446,042 | +17.890% |
| 2025-08-19 | 38.86 | 38.92 | 38.59 | 38.64 | -0.541% | 2,390,428 | +17.676% |
| 2025-08-18 | 38.81 | 38.88 | 38.76 | 38.85 | +0.103% | 467,737 | +17.040% |
| 2025-08-15 | 38.97 | 38.97 | 38.73 | 38.81 | -0.308% | 419,889 | +17.161% |
| 2025-08-14 | 38.80 | 38.97 | 38.77 | 38.93 | -0.256% | 625,926 | +16.799% |
| 2025-08-13 | 38.86 | 39.04 | 38.83 | 39.03 | +0.749% | 1,028,710 | +16.500% |
| 2025-08-12 | 38.44 | 38.76 | 38.37 | 38.74 | +1.175% | 383,562 | +17.372% |
| 2025-08-11 | 38.42 | 38.49 | 38.23 | 38.29 | -0.468% | 809,934 | +18.752% |
| 2025-08-08 | 38.18 | 38.47 | 38.17 | 38.47 | +1.130% | 418,867 | +18.196% |
| 2025-08-07 | 38.28 | 38.35 | 37.88 | 38.04 | +0.184% | 1,390,426 | +19.532% |
| 2025-08-06 | 37.76 | 38.06 | 37.74 | 37.97 | +0.663% | 661,622 | +19.752% |
| 2025-08-05 | 37.85 | 37.92 | 37.59 | 37.72 | -0.343% | 471,181 | +20.546% |
| 2025-08-04 | 37.41 | 37.85 | 37.41 | 37.85 | +1.720% | 524,952 | +20.132% |
| 2025-08-01 | 37.45 | 37.48 | 37.00 | 37.21 | -1.352% | 852,988 | +22.198% |
| 2025-07-31 | 38.15 | 38.21 | 37.63 | 37.72 | -0.737% | 800,309 | +20.546% |
| 2025-07-30 | 38.04 | 38.20 | 37.82 | 38.00 | -0.079% | 761,151 | +19.658% |
| 2025-07-29 | 38.23 | 38.74 | 37.98 | 38.03 | -0.262% | 400,942 | +19.564% |
| 2025-07-28 | 38.22 | 38.24 | 38.09 | 38.13 | -0.157% | 676,376 | +19.250% |
| 2025-07-25 | 38.08 | 38.24 | 38.07 | 38.19 | +0.368% | 411,030 | +19.063% |
| 2025-07-24 | 38.11 | 38.19 | 38.02 | 38.05 | +0.079% | 494,233 | +19.501% |
| 2025-07-23 | 37.86 | 38.03 | 37.76 | 38.02 | +0.795% | 393,577 | +19.595% |
| 2025-07-22 | 37.59 | 37.74 | 37.44 | 37.72 | +0.560% | 747,975 | +20.546% |
| 2025-07-21 | 37.55 | 37.70 | 37.48 | 37.51 | +0.241% | 384,320 | +21.221% |
| 2025-07-18 | 37.58 | 37.58 | 37.37 | 37.42 | -0.240% | 358,700 | +21.513% |
| 2025-07-17 | 37.23 | 37.52 | 37.21 | 37.51 | +0.698% | 1,240,457 | +21.221% |
| 2025-07-16 | 37.21 | 37.25 | 36.85 | 37.25 | +0.513% | 635,881 | +22.067% |
| 2025-07-15 | 37.45 | 37.48 | 37.06 | 37.06 | -0.323% | 513,064 | +22.693% |
| 2025-07-14 | 37.14 | 37.27 | 37.05 | 37.18 | 0.000% | 420,723 | +22.297% |
| 2025-07-11 | 37.23 | 37.27 | 37.12 | 37.18 | -0.694% | 461,752 | +22.297% |
| 2025-07-10 | 37.26 | 37.50 | 37.22 | 37.44 | +0.429% | 541,797 | +21.448% |
| 2025-07-09 | 37.18 | 37.29 | 37.08 | 37.28 | +0.730% | 542,650 | +21.969% |
| 2025-07-08 | 37.13 | 37.14 | 36.99 | 37.01 | -0.243% | 405,023 | +22.859% |
| 2025-07-07 | 37.25 | 37.33 | 36.91 | 37.10 | -0.723% | 813,328 | +22.561% |
| 2025-07-03 | 37.20 | 37.40 | 37.19 | 37.37 | +0.755% | 347,576 | +21.675% |
| 2025-07-02 | 36.84 | 37.09 | 36.83 | 37.09 | +0.733% | 591,280 | +22.594% |
| 2025-07-01 | 36.74 | 36.92 | 36.72 | 36.82 | +0.082% | 563,488 | +23.493% |
| 2025-06-30 | 36.78 | 36.87 | 36.63 | 36.79 | +0.355% | 435,406 | +23.593% |
| 2025-06-27 | 36.47 | 36.69 | 36.38 | 36.66 | +0.576% | 376,739 | +24.032% |
| 2025-06-26 | 36.23 | 36.45 | 36.20 | 36.45 | +0.942% | 441,316 | +24.746% |
| 2025-06-25 | 36.12 | 36.16 | 36.00 | 36.11 | +0.111% | 434,049 | +25.921% |
| 2025-06-24 | 35.95 | 36.12 | 35.87 | 36.07 | +0.923% | 323,462 | +26.060% |
| 2025-06-23 | 35.45 | 35.74 | 35.25 | 35.74 | +0.847% | 241,969 | +27.224% |
| 2025-06-20 | 35.65 | 35.72 | 35.33 | 35.44 | -0.169% | 312,077 | +28.301% |
| 2025-06-18 | 35.50 | 35.71 | 35.43 | 35.50 | +0.141% | 370,391 | +28.085% |
| 2025-06-17 | 35.61 | 35.71 | 35.43 | 35.45 | -0.700% | 291,222 | +28.265% |
| 2025-06-16 | 35.53 | 35.79 | 35.53 | 35.70 | +1.019% | 345,393 | +27.367% |
| 2025-06-13 | 35.53 | 35.66 | 35.26 | 35.34 | -1.285% | 422,009 | +28.664% |
| 2025-06-12 | 35.56 | 35.87 | 35.53 | 35.80 | +0.421% | 512,512 | +27.011% |
| 2025-06-11 | 35.82 | 35.89 | 35.56 | 35.65 | -0.335% | 2,186,187 | +27.546% |
| 2025-06-10 | 35.66 | 35.82 | 35.62 | 35.77 | +0.478% | 522,876 | +27.118% |
| 2025-06-09 | 35.65 | 35.74 | 35.59 | 35.60 | +0.112% | 298,037 | +27.725% |
| 2025-06-06 | 35.51 | 35.65 | 35.46 | 35.56 | +1.138% | 281,261 | +27.868% |
| 2025-06-05 | 35.37 | 35.47 | 35.07 | 35.16 | -0.170% | 383,605 | +29.323% |
| 2025-06-04 | 35.31 | 35.37 | 35.22 | 35.22 | 0.000% | 449,442 | +29.103% |
| 2025-06-03 | 35.05 | 35.31 | 35.00 | 35.22 | +0.514% | 501,965 | +29.103% |
| 2025-06-02 | 34.81 | 35.09 | 34.63 | 35.04 | +0.401% | 459,466 | +29.766% |
| 2025-05-30 | 34.87 | 34.98 | 34.53 | 34.90 | -0.172% | 361,977 | +30.287% |
| 2025-05-29 | 35.11 | 35.11 | 34.70 | 34.96 | +0.575% | 551,629 | +30.063% |
| 2025-05-28 | 35.02 | 35.09 | 34.75 | 34.76 | -0.657% | 311,167 | +30.811% |
| 2025-05-27 | 34.69 | 35.04 | 34.62 | 34.99 | +1.982% | 352,112 | +29.951% |
| 2025-05-23 | 34.10 | 34.48 | 34.08 | 34.31 | -0.752% | 253,858 | +32.527% |
| 2025-05-22 | 34.49 | 34.77 | 34.44 | 34.57 | +0.087% | 929,351 | +31.530% |
| 2025-05-21 | 34.88 | 35.15 | 34.47 | 34.54 | -1.623% | 426,440 | +31.644% |
| 2025-05-20 | 35.09 | 35.20 | 34.93 | 35.11 | -0.397% | 300,920 | +29.507% |
| 2025-05-19 | 34.87 | 35.29 | 34.87 | 35.25 | +0.142% | 218,140 | +28.993% |
| 2025-05-16 | 35.08 | 35.24 | 34.96 | 35.20 | +0.629% | 331,312 | +29.176% |
| 2025-05-15 | 34.73 | 35.03 | 34.73 | 34.98 | +0.344% | 381,239 | +29.989% |
| 2025-05-14 | 34.83 | 34.91 | 34.72 | 34.86 | +0.230% | 388,616 | +30.436% |
| 2025-05-13 | 34.56 | 34.92 | 34.54 | 34.78 | +0.841% | 1,024,408 | +30.736% |
| 2025-05-12 | 34.39 | 34.53 | 34.20 | 34.49 | +3.480% | 386,751 | +31.835% |
| 2025-05-09 | 33.49 | 33.57 | 33.30 | 33.33 | -0.389% | 282,745 | +36.424% |
| 2025-05-08 | 33.42 | 33.75 | 33.26 | 33.46 | +0.874% | 396,885 | +35.894% |
| 2025-05-07 | 33.21 | 33.35 | 32.92 | 33.17 | +0.060% | 287,474 | +37.082% |
| 2025-05-06 | 33.09 | 33.38 | 33.01 | 33.15 | -0.749% | 448,428 | +37.164% |
| 2025-05-05 | 33.31 | 33.55 | 33.30 | 33.40 | -0.388% | 417,984 | +36.138% |
| 2025-05-02 | 33.40 | 33.65 | 33.30 | 33.53 | +1.238% | 572,484 | +35.610% |
| 2025-05-01 | 33.16 | 33.39 | 33.04 | 33.12 | +0.914% | 3,076,105 | +37.289% |
| 2025-04-30 | 32.34 | 32.86 | 32.01 | 32.82 | +0.214% | 401,294 | +38.544% |
| 2025-04-29 | 32.37 | 32.78 | 32.36 | 32.75 | +0.676% | 627,870 | +38.840% |
| 2025-04-28 | 32.57 | 32.65 | 32.17 | 32.53 | 0.000% | 301,213 | +39.779% |
| 2025-04-25 | 32.32 | 32.55 | 32.14 | 32.53 | +0.619% | 269,375 | +39.779% |
| 2025-04-24 | 31.71 | 32.35 | 31.64 | 32.33 | +2.148% | 748,990 | +40.643% |
| 2025-04-23 | 31.90 | 32.39 | 31.53 | 31.65 | +1.768% | 651,902 | +43.665% |
| 2025-04-22 | 30.71 | 31.26 | 30.66 | 31.10 | +2.269% | 592,168 | +46.206% |
| 2025-04-21 | 30.81 | 30.81 | 30.07 | 30.41 | -2.061% | 731,368 | +49.523% |
| 2025-04-17 | 31.15 | 31.35 | 30.94 | 31.05 | 0.000% | 469,199 | +46.441% |
| 2025-04-16 | 31.35 | 31.55 | 30.70 | 31.05 | -2.143% | 1,461,659 | +46.441% |
| 2025-04-15 | 31.80 | 32.01 | 31.65 | 31.73 | -0.251% | 472,235 | +43.303% |
| 2025-04-14 | 32.09 | 32.17 | 31.55 | 31.81 | 0.000% | 1,824,565 | +42.942% |