STXD
Strive 1000 Dividend Growth ETF
stockNYSEETF
Market OpenOct 5, 2026 2:16:51 PM EDT
39.26USD+0.720%(+0.28)1,365
39.12Bid39.20Ask0.08SpreadSTXD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 39.26 | 39.26 | 39.26 | 39.26 | +0.720% | 1,365 | 0.000% |
| 2026-10-02 | 38.98 | 38.99 | 38.93 | 38.98 | +0.694% | 3,940 | +0.720% |
| 2026-10-01 | 38.60 | 38.79 | 38.59 | 38.71 | +0.227% | 6,160 | +1.418% |
| 2026-09-30 | 38.87 | 38.88 | 38.59 | 38.62 | -0.654% | 6,680 | +1.648% |
| 2026-09-29 | 38.92 | 38.93 | 38.75 | 38.88 | +0.278% | 3,517 | +0.983% |
| 2026-09-28 | 38.78 | 38.79 | 38.63 | 38.77 | -0.697% | 15,421 | +1.264% |
| 2026-09-25 | 38.77 | 39.04 | 38.77 | 39.04 | +0.754% | 12,498 | +0.558% |
| 2026-09-24 | 38.68 | 38.75 | 38.56 | 38.75 | -0.303% | 5,156 | +1.316% |
| 2026-09-23 | 39.08 | 39.08 | 38.84 | 38.87 | -0.504% | 6,701 | +1.010% |
| 2026-09-22 | 39.13 | 39.13 | 38.87 | 39.06 | -0.295% | 2,820 | +0.501% |
| 2026-09-21 | 38.80 | 39.18 | 38.80 | 39.18 | +1.214% | 25,877 | +0.204% |
| 2026-09-18 | 38.65 | 38.71 | 38.51 | 38.71 | +0.480% | 10,119 | +1.421% |
| 2026-09-17 | 38.54 | 38.56 | 38.39 | 38.52 | +0.534% | 3,524 | +1.908% |
| 2026-09-16 | 38.73 | 38.73 | 38.18 | 38.32 | -0.681% | 1,890 | +2.452% |
| 2026-09-15 | 38.85 | 38.85 | 38.55 | 38.58 | -0.772% | 3,030 | +1.755% |
| 2026-09-14 | 38.93 | 38.98 | 38.86 | 38.88 | -0.833% | 2,188 | +0.969% |
| 2026-09-11 | 39.34 | 39.34 | 39.16 | 39.21 | +0.772% | 7,751 | +0.128% |
| 2026-09-10 | 39.06 | 39.14 | 38.91 | 38.91 | -1.019% | 3,888 | +0.901% |
| 2026-09-09 | 39.40 | 39.40 | 39.30 | 39.31 | -0.665% | 4,840 | -0.127% |
| 2026-09-08 | 39.91 | 39.91 | 39.57 | 39.57 | -0.924% | 2,907 | -0.791% |
| 2026-09-04 | 40.05 | 40.05 | 39.91 | 39.94 | -0.133% | 8,979 | -1.707% |
| 2026-09-03 | 39.66 | 39.99 | 39.66 | 39.99 | +0.804% | 8,177 | -1.838% |
| 2026-09-02 | 39.72 | 39.83 | 39.67 | 39.68 | +0.035% | 10,431 | -1.049% |
| 2026-09-01 | 39.85 | 39.85 | 39.66 | 39.66 | -1.160% | 2,060 | -1.015% |
| 2026-08-31 | 40.12 | 40.20 | 40.11 | 40.13 | -0.623% | 6,916 | -2.163% |
| 2026-08-28 | 40.35 | 40.40 | 40.33 | 40.38 | -0.248% | 1,525 | -2.773% |
| 2026-08-27 | 40.56 | 40.61 | 40.43 | 40.48 | -0.295% | 8,528 | -3.014% |
| 2026-08-26 | 40.71 | 40.71 | 40.56 | 40.60 | -0.068% | 5,406 | -3.300% |
| 2026-08-25 | 40.64 | 40.67 | 40.52 | 40.63 | -0.065% | 3,572 | -3.365% |
| 2026-08-24 | 40.61 | 40.65 | 40.61 | 40.65 | +0.148% | 2,190 | -3.429% |
| 2026-08-21 | 40.51 | 40.62 | 40.51 | 40.59 | +0.799% | 2,220 | -3.285% |
| 2026-08-20 | 40.43 | 40.56 | 40.27 | 40.27 | -0.741% | 1,727 | -2.512% |
| 2026-08-19 | 40.81 | 40.81 | 40.57 | 40.57 | -0.255% | 15,359 | -3.235% |
| 2026-08-18 | 40.70 | 40.73 | 40.68 | 40.68 | -0.514% | 1,400 | -3.481% |
| 2026-08-17 | 41.06 | 41.06 | 40.89 | 40.89 | -0.318% | 6,542 | -3.978% |
| 2026-08-14 | 41.10 | 41.10 | 40.98 | 41.02 | -0.685% | 3,400 | -4.283% |
| 2026-08-13 | 41.37 | 41.47 | 41.25 | 41.30 | +0.196% | 15,296 | -4.939% |
| 2026-08-12 | 41.22 | 41.28 | 41.17 | 41.22 | +0.216% | 4,212 | -4.753% |
| 2026-08-11 | 41.31 | 41.31 | 41.13 | 41.13 | +0.082% | 7,037 | -4.547% |
| 2026-08-10 | 41.18 | 41.23 | 41.08 | 41.10 | -0.023% | 19,566 | -4.469% |
| 2026-08-07 | 41.08 | 41.11 | 41.06 | 41.11 | +0.420% | 6,503 | -4.492% |
| 2026-08-06 | 40.92 | 40.96 | 40.92 | 40.93 | +0.329% | 4,316 | -4.090% |
| 2026-08-05 | 41.14 | 41.14 | 40.80 | 40.80 | +0.001% | 4,201 | -3.775% |
| 2026-08-04 | 40.67 | 40.88 | 40.67 | 40.80 | +1.637% | 3,012 | -3.774% |
| 2026-08-03 | 40.00 | 40.14 | 39.94 | 40.14 | +0.672% | 6,706 | -2.199% |
| 2026-07-31 | 39.82 | 39.88 | 39.67 | 39.87 | +0.169% | 3,165 | -1.542% |
| 2026-07-30 | 39.63 | 39.81 | 39.48 | 39.81 | +1.849% | 2,574 | -1.375% |
| 2026-07-29 | 39.57 | 39.57 | 39.08 | 39.08 | -1.595% | 3,545 | +0.449% |
| 2026-07-28 | 39.63 | 39.77 | 39.59 | 39.72 | +0.452% | 1,797 | -1.154% |
| 2026-07-27 | 39.66 | 39.66 | 39.38 | 39.54 | +0.494% | 1,231 | -0.707% |
| 2026-07-24 | 39.37 | 39.52 | 39.35 | 39.35 | +0.224% | 926 | -0.216% |
| 2026-07-23 | 39.10 | 39.27 | 39.10 | 39.26 | -0.044% | 1,846 | +0.008% |
| 2026-07-22 | 39.28 | 39.28 | 39.27 | 39.27 | +0.122% | 599 | -0.036% |
| 2026-07-21 | 39.14 | 39.31 | 39.14 | 39.23 | +0.526% | 1,345 | +0.085% |
| 2026-07-20 | 39.34 | 39.34 | 39.02 | 39.02 | -0.546% | 5,038 | +0.612% |
| 2026-07-17 | 39.29 | 39.50 | 39.24 | 39.24 | -1.034% | 2,113 | +0.062% |
| 2026-07-16 | 39.70 | 39.70 | 39.55 | 39.65 | +0.299% | 1,865 | -0.972% |
| 2026-07-15 | 39.63 | 39.63 | 39.40 | 39.53 | +0.067% | 3,584 | -0.676% |
| 2026-07-14 | 39.62 | 39.62 | 39.50 | 39.50 | +0.347% | 1,961 | -0.609% |
| 2026-07-13 | 39.49 | 39.49 | 39.32 | 39.36 | -0.628% | 3,758 | -0.264% |
| 2026-07-10 | 39.54 | 39.61 | 39.33 | 39.61 | +0.265% | 3,339 | -0.890% |
| 2026-07-09 | 39.62 | 39.62 | 39.50 | 39.51 | +0.893% | 6,931 | -0.627% |
| 2026-07-08 | 39.08 | 39.26 | 39.01 | 39.16 | -0.569% | 4,396 | +0.260% |
| 2026-07-07 | 39.51 | 39.57 | 39.31 | 39.38 | -0.694% | 5,264 | -0.311% |
| 2026-07-06 | 39.82 | 39.82 | 39.56 | 39.66 | +0.422% | 4,364 | -1.003% |
| 2026-07-02 | 39.43 | 39.49 | 39.29 | 39.49 | -0.077% | 2,179 | -0.586% |
| 2026-07-01 | 39.57 | 39.76 | 39.52 | 39.52 | -0.664% | 2,084 | -0.662% |
| 2026-06-30 | 39.50 | 39.89 | 39.50 | 39.79 | +0.724% | 70,722 | -1.322% |
| 2026-06-29 | 39.16 | 39.53 | 39.16 | 39.50 | +0.773% | 5,022 | -0.608% |
| 2026-06-26 | 39.33 | 39.40 | 39.20 | 39.20 | -0.393% | 2,261 | +0.160% |
| 2026-06-25 | 39.47 | 39.63 | 39.35 | 39.35 | +0.762% | 1,499 | -0.234% |
| 2026-06-24 | 39.05 | 39.05 | 39.05 | 39.05 | +0.268% | 356 | +0.526% |
| 2026-06-23 | 39.07 | 39.13 | 38.93 | 38.95 | -1.425% | 2,539 | +0.796% |
| 2026-06-22 | 39.69 | 39.69 | 39.50 | 39.51 | +0.084% | 996 | -0.641% |
| 2026-06-18 | 39.70 | 39.70 | 39.48 | 39.48 | +0.540% | 1,872 | -0.557% |
| 2026-06-17 | 39.96 | 39.97 | 39.25 | 39.27 | -0.706% | 6,956 | -0.020% |
| 2026-06-16 | 39.75 | 39.77 | 39.55 | 39.55 | -0.216% | 5,368 | -0.727% |
| 2026-06-15 | 39.74 | 39.82 | 39.63 | 39.63 | +1.005% | 1,167 | -0.941% |
| 2026-06-12 | 39.03 | 39.32 | 39.03 | 39.24 | +0.576% | 3,778 | +0.055% |
| 2026-06-11 | 38.70 | 39.06 | 38.41 | 39.01 | +1.824% | 4,613 | +0.631% |
| 2026-06-10 | 38.88 | 38.88 | 38.29 | 38.31 | -1.294% | 2,687 | +2.466% |
| 2026-06-09 | 38.73 | 39.05 | 38.24 | 38.82 | +0.813% | 4,381 | +1.141% |
| 2026-06-08 | 38.72 | 38.72 | 38.50 | 38.50 | +0.221% | 2,240 | +1.963% |
| 2026-06-05 | 38.86 | 38.93 | 38.39 | 38.42 | -1.861% | 5,814 | +2.189% |
| 2026-06-04 | 39.01 | 39.18 | 39.01 | 39.15 | +0.353% | 4,340 | +0.287% |
| 2026-06-03 | 38.99 | 39.13 | 38.99 | 39.01 | -0.025% | 1,391 | +0.641% |
| 2026-06-02 | 38.76 | 39.02 | 38.70 | 39.02 | +0.723% | 6,070 | +0.615% |
| 2026-06-01 | 38.66 | 38.88 | 38.61 | 38.74 | -0.204% | 3,851 | +1.342% |
| 2026-05-29 | 38.77 | 38.82 | 38.72 | 38.82 | +0.482% | 4,225 | +1.136% |
| 2026-05-28 | 38.35 | 38.69 | 38.35 | 38.63 | +0.646% | 3,534 | +1.623% |
| 2026-05-27 | 38.65 | 38.65 | 38.38 | 38.38 | -0.385% | 2,903 | +2.280% |
| 2026-05-26 | 38.44 | 38.57 | 38.44 | 38.53 | +0.733% | 5,049 | +1.886% |
| 2026-05-22 | 38.18 | 38.30 | 38.18 | 38.25 | +0.663% | 10,776 | +2.633% |
| 2026-05-21 | 37.67 | 38.00 | 37.67 | 38.00 | -0.018% | 3,254 | +3.314% |
| 2026-05-20 | 37.61 | 38.01 | 37.54 | 38.01 | +1.111% | 4,752 | +3.295% |
| 2026-05-19 | 37.61 | 37.66 | 37.55 | 37.59 | -0.606% | 2,135 | +4.443% |
| 2026-05-18 | 37.66 | 37.82 | 37.65 | 37.82 | +0.104% | 3,439 | +3.810% |
| 2026-05-15 | 37.90 | 37.92 | 37.78 | 37.78 | -0.980% | 3,263 | +3.918% |
| 2026-05-14 | 38.00 | 38.15 | 38.00 | 38.15 | +0.784% | 1,183 | +2.900% |
| 2026-05-13 | 37.78 | 37.89 | 37.67 | 37.86 | -0.261% | 2,277 | +3.707% |
| 2026-05-12 | 37.68 | 37.96 | 37.68 | 37.96 | +0.081% | 1,475 | +3.437% |
| 2026-05-11 | 37.89 | 37.98 | 37.87 | 37.92 | +0.005% | 2,929 | +3.521% |
| 2026-05-08 | 38.08 | 38.08 | 37.91 | 37.92 | -0.179% | 2,933 | +3.526% |
| 2026-05-07 | 38.37 | 38.37 | 37.98 | 37.99 | -0.981% | 8,924 | +3.341% |
| 2026-05-06 | 38.39 | 38.39 | 38.26 | 38.37 | +1.111% | 2,058 | +2.328% |
| 2026-05-05 | 37.80 | 38.03 | 37.76 | 37.95 | +0.739% | 5,356 | +3.464% |
| 2026-05-04 | 37.84 | 38.01 | 37.61 | 37.67 | -0.608% | 14,524 | +4.229% |
| 2026-05-01 | 38.13 | 38.13 | 37.90 | 37.90 | -0.254% | 16,042 | +3.595% |
| 2026-04-30 | 37.59 | 37.99 | 37.59 | 37.99 | +1.345% | 15,269 | +3.332% |
| 2026-04-29 | 37.52 | 37.55 | 37.40 | 37.49 | -0.019% | 5,062 | +4.722% |
| 2026-04-28 | 37.67 | 37.70 | 37.50 | 37.50 | -0.946% | 1,807 | +4.701% |
| 2026-04-27 | 37.95 | 37.95 | 37.84 | 37.86 | -0.356% | 3,196 | +3.710% |
| 2026-04-24 | 38.10 | 38.10 | 37.95 | 37.99 | -0.328% | 2,785 | +3.341% |
| 2026-04-23 | 38.18 | 38.22 | 37.82 | 38.12 | -0.008% | 5,646 | +3.002% |
| 2026-04-22 | 38.08 | 38.12 | 38.02 | 38.12 | +0.510% | 3,315 | +2.994% |
| 2026-04-21 | 38.25 | 38.27 | 37.93 | 37.93 | -0.693% | 6,234 | +3.519% |
| 2026-04-20 | 38.18 | 38.23 | 38.13 | 38.19 | -0.124% | 9,027 | +2.802% |
| 2026-04-17 | 38.07 | 38.38 | 38.07 | 38.24 | +1.353% | 5,414 | +2.674% |
| 2026-04-16 | 37.70 | 37.82 | 37.69 | 37.73 | +0.106% | 8,480 | +4.063% |
| 2026-04-15 | 37.72 | 37.72 | 37.46 | 37.69 | +0.234% | 2,993 | +4.173% |
| 2026-04-14 | 37.45 | 37.65 | 37.45 | 37.60 | +0.393% | 3,006 | +4.417% |
| 2026-04-13 | 36.86 | 37.45 | 36.86 | 37.45 | +1.199% | 4,491 | +4.827% |
| 2026-04-10 | 37.22 | 37.22 | 37.01 | 37.01 | -0.493% | 2,693 | +6.084% |
| 2026-04-09 | 36.96 | 37.27 | 36.95 | 37.19 | +0.471% | 2,121 | +5.561% |
| 2026-04-08 | 36.67 | 37.03 | 36.67 | 37.02 | +3.005% | 4,719 | +6.058% |
| 2026-04-07 | 35.82 | 35.94 | 35.66 | 35.94 | +0.176% | 4,252 | +9.245% |
| 2026-04-06 | 35.75 | 35.87 | 35.75 | 35.87 | +0.350% | 12,923 | +9.437% |
| 2026-04-02 | 35.36 | 35.83 | 35.32 | 35.75 | +0.029% | 8,717 | +9.820% |
| 2026-04-01 | 35.73 | 35.93 | 35.66 | 35.74 | +0.685% | 6,843 | +9.852% |
| 2026-03-31 | 35.16 | 35.52 | 34.90 | 35.50 | +2.411% | 8,031 | +10.605% |
| 2026-03-30 | 34.73 | 34.87 | 34.56 | 34.66 | -0.394% | 14,193 | +13.272% |
| 2026-03-27 | 35.20 | 35.20 | 34.80 | 34.80 | -1.569% | 25,683 | +12.826% |
| 2026-03-26 | 35.77 | 35.77 | 35.35 | 35.35 | -1.272% | 7,475 | +11.056% |
| 2026-03-25 | 35.81 | 35.84 | 35.77 | 35.81 | +0.360% | 8,901 | +9.644% |
| 2026-03-24 | 35.50 | 35.84 | 35.50 | 35.68 | -0.104% | 1,528 | +10.038% |
| 2026-03-23 | 35.86 | 36.09 | 35.72 | 35.72 | +0.987% | 3,801 | +9.924% |
| 2026-03-20 | 35.51 | 35.55 | 35.30 | 35.37 | -1.034% | 2,677 | +11.008% |
| 2026-03-19 | 35.50 | 35.77 | 35.46 | 35.74 | +0.074% | 3,597 | +9.861% |
| 2026-03-18 | 36.16 | 36.16 | 35.71 | 35.71 | -1.532% | 2,942 | +9.942% |
| 2026-03-17 | 36.65 | 36.65 | 36.27 | 36.27 | -0.160% | 1,211 | +8.257% |
| 2026-03-16 | 36.35 | 36.37 | 36.25 | 36.32 | +0.914% | 4,082 | +8.084% |
| 2026-03-13 | 36.49 | 36.49 | 35.99 | 35.99 | -0.163% | 3,276 | +9.072% |
| 2026-03-12 | 36.39 | 36.39 | 36.05 | 36.05 | -1.763% | 3,057 | +8.894% |
| 2026-03-11 | 36.81 | 36.82 | 36.65 | 36.70 | -0.358% | 2,361 | +6.974% |
| 2026-03-10 | 36.97 | 37.22 | 36.83 | 36.83 | -0.564% | 3,719 | +6.592% |
| 2026-03-09 | 36.30 | 37.04 | 36.30 | 37.04 | +0.694% | 7,095 | +5.990% |
| 2026-03-06 | 36.82 | 36.90 | 36.65 | 36.79 | -1.118% | 9,073 | +6.726% |
| 2026-03-05 | 37.55 | 37.55 | 37.07 | 37.20 | -1.173% | 14,757 | +5.533% |
| 2026-03-04 | 37.66 | 37.69 | 37.64 | 37.64 | +0.464% | 4,554 | +4.295% |
| 2026-03-03 | 37.50 | 37.57 | 37.03 | 37.47 | -1.170% | 4,773 | +4.779% |
| 2026-03-02 | 37.68 | 37.93 | 37.68 | 37.91 | -0.127% | 3,832 | +3.553% |
| 2026-02-27 | 37.71 | 37.96 | 37.66 | 37.96 | +0.037% | 3,123 | +3.422% |
| 2026-02-26 | 37.98 | 37.98 | 37.64 | 37.95 | -0.088% | 8,004 | +3.460% |
| 2026-02-25 | 37.97 | 37.98 | 37.89 | 37.98 | +0.469% | 4,459 | +3.369% |
| 2026-02-24 | 37.57 | 37.84 | 37.57 | 37.80 | +0.611% | 6,719 | +3.854% |
| 2026-02-23 | 37.97 | 38.02 | 37.57 | 37.57 | -1.128% | 2,601 | +4.488% |
| 2026-02-20 | 37.98 | 38.02 | 37.83 | 38.00 | +0.364% | 9,490 | +3.309% |
| 2026-02-19 | 37.84 | 37.86 | 37.72 | 37.86 | -0.374% | 8,866 | +3.685% |
| 2026-02-18 | 38.09 | 38.10 | 37.92 | 38.01 | +0.426% | 5,374 | +3.297% |
| 2026-02-17 | 37.88 | 37.90 | 37.70 | 37.85 | +0.056% | 11,103 | +3.737% |
| 2026-02-13 | 37.76 | 38.05 | 37.76 | 37.82 | +0.566% | 6,046 | +3.795% |
| 2026-02-12 | 38.09 | 38.09 | 37.61 | 37.61 | -0.860% | 2,363 | +4.382% |
| 2026-02-11 | 38.08 | 38.08 | 37.80 | 37.94 | -0.012% | 1,502 | +3.484% |
| 2026-02-10 | 38.14 | 38.16 | 37.94 | 37.94 | -0.338% | 7,032 | +3.472% |
| 2026-02-09 | 37.99 | 38.15 | 37.97 | 38.07 | +0.112% | 9,221 | +3.122% |
| 2026-02-06 | 37.85 | 38.03 | 37.85 | 38.03 | +2.381% | 11,207 | +3.237% |
| 2026-02-05 | 37.25 | 37.28 | 37.10 | 37.14 | -1.283% | 6,879 | +5.695% |
| 2026-02-04 | 37.71 | 37.71 | 37.52 | 37.63 | +0.269% | 2,011 | +4.340% |
| 2026-02-03 | 37.97 | 37.97 | 37.39 | 37.53 | -0.912% | 4,995 | +4.620% |
| 2026-02-02 | 37.62 | 37.89 | 37.62 | 37.87 | +0.858% | 7,515 | +3.667% |
| 2026-01-30 | 37.73 | 39.00 | 37.41 | 37.55 | -0.580% | 3,295 | +4.556% |
| 2026-01-29 | 37.50 | 37.77 | 37.42 | 37.77 | +0.037% | 4,420 | +3.950% |
| 2026-01-28 | 37.80 | 37.80 | 37.66 | 37.75 | -0.299% | 2,608 | +3.988% |
| 2026-01-27 | 38.00 | 38.00 | 37.81 | 37.87 | -0.164% | 3,452 | +3.677% |
| 2026-01-26 | 37.80 | 38.01 | 37.80 | 37.93 | +0.499% | 8,114 | +3.507% |
| 2026-01-23 | 37.69 | 37.82 | 37.51 | 37.74 | -0.538% | 7,939 | +4.024% |
| 2026-01-22 | 38.21 | 38.21 | 37.95 | 37.95 | +0.095% | 3,792 | +3.464% |
| 2026-01-21 | 37.66 | 38.03 | 37.64 | 37.91 | +0.529% | 16,717 | +3.563% |
| 2026-01-20 | 38.20 | 38.20 | 37.53 | 37.71 | -1.385% | 17,335 | +4.110% |
| 2026-01-16 | 38.18 | 38.29 | 38.18 | 38.24 | +0.328% | 3,232 | +2.668% |
| 2026-01-15 | 38.15 | 38.23 | 38.11 | 38.11 | +0.464% | 3,554 | +3.005% |
| 2026-01-14 | 37.91 | 37.94 | 37.73 | 37.94 | -0.207% | 4,274 | +3.483% |
| 2026-01-13 | 38.03 | 38.05 | 37.99 | 38.02 | -0.748% | 2,052 | +3.269% |
| 2026-01-12 | 38.13 | 38.30 | 38.13 | 38.30 | +0.277% | 4,070 | +2.496% |
| 2026-01-09 | 37.97 | 38.24 | 37.97 | 38.20 | +0.890% | 9,229 | +2.780% |
| 2026-01-08 | 37.94 | 37.97 | 37.83 | 37.86 | +0.219% | 6,312 | +3.695% |
| 2026-01-07 | 38.12 | 38.12 | 37.76 | 37.78 | -0.821% | 6,883 | +3.922% |
| 2026-01-06 | 37.60 | 38.13 | 37.58 | 38.09 | +1.397% | 4,086 | +3.069% |
| 2026-01-05 | 37.52 | 37.66 | 37.51 | 37.57 | +0.975% | 6,007 | +4.509% |
| 2026-01-02 | 37.12 | 37.27 | 37.03 | 37.20 | +0.399% | 222,039 | +5.528% |
| 2025-12-31 | 37.23 | 37.24 | 37.06 | 37.06 | -0.731% | 3,667 | +5.949% |
| 2025-12-30 | 37.36 | 37.37 | 37.33 | 37.33 | -0.143% | 1,109 | +5.175% |
| 2025-12-29 | 37.52 | 37.52 | 37.33 | 37.38 | -0.360% | 2,684 | +5.025% |
| 2025-12-26 | 37.45 | 37.52 | 37.45 | 37.52 | +0.014% | 612 | +4.647% |
| 2025-12-24 | 37.51 | 37.51 | 37.51 | 37.51 | +0.535% | 297 | +4.661% |
| 2025-12-23 | 37.24 | 37.32 | 37.24 | 37.31 | +0.163% | 4,573 | +5.221% |
| 2025-12-22 | 37.06 | 37.25 | 37.06 | 37.25 | +0.679% | 2,016 | +5.393% |
| 2025-12-19 | 36.92 | 37.00 | 36.92 | 37.00 | +0.739% | 1,427 | +6.108% |
| 2025-12-18 | 36.83 | 36.85 | 36.73 | 36.73 | +0.398% | 1,749 | +6.892% |
| 2025-12-17 | 36.85 | 36.85 | 36.56 | 36.58 | -0.959% | 5,087 | +7.317% |
| 2025-12-16 | 37.00 | 37.00 | 36.78 | 36.94 | -0.541% | 1,899 | +6.288% |
| 2025-12-15 | 37.18 | 37.18 | 37.08 | 37.14 | +0.060% | 1,586 | +5.712% |
| 2025-12-12 | 37.07 | 37.21 | 37.07 | 37.12 | -1.008% | 6,109 | +5.776% |
| 2025-12-11 | 37.28 | 37.53 | 37.28 | 37.49 | +0.516% | 5,041 | +4.710% |
| 2025-12-10 | 36.92 | 37.30 | 36.92 | 37.30 | +1.140% | 2,449 | +5.250% |
| 2025-12-09 | 37.12 | 37.15 | 36.88 | 36.88 | -0.332% | 2,805 | +6.450% |
| 2025-12-08 | 37.24 | 37.24 | 37.00 | 37.00 | -0.440% | 2,993 | +6.097% |
| 2025-12-05 | 37.14 | 37.22 | 37.14 | 37.17 | +0.198% | 1,279 | +5.630% |
| 2025-12-04 | 37.21 | 37.21 | 37.06 | 37.09 | -0.255% | 3,247 | +5.839% |
| 2025-12-03 | 36.84 | 37.19 | 36.84 | 37.19 | +0.862% | 1,465 | +5.569% |
| 2025-12-02 | 36.95 | 36.95 | 36.82 | 36.87 | +0.330% | 6,076 | +6.478% |
| 2025-12-01 | 37.04 | 37.09 | 36.75 | 36.75 | -1.395% | 4,789 | +6.830% |
| 2025-11-28 | 37.25 | 37.27 | 37.25 | 37.27 | +0.320% | 589 | +5.340% |
| 2025-11-26 | 36.91 | 37.25 | 36.91 | 37.15 | +0.792% | 1,713 | +5.677% |
| 2025-11-25 | 36.42 | 36.86 | 36.30 | 36.86 | +1.571% | 2,084 | +6.514% |
| 2025-11-24 | 36.20 | 36.38 | 36.18 | 36.29 | +0.677% | 2,103 | +8.188% |
| 2025-11-21 | 35.75 | 36.22 | 35.75 | 36.04 | +1.023% | 3,514 | +8.921% |
| 2025-11-20 | 36.42 | 36.59 | 35.68 | 35.68 | -1.283% | 3,347 | +10.035% |
| 2025-11-19 | 35.98 | 36.14 | 35.96 | 36.14 | +0.461% | 4,286 | +8.623% |
| 2025-11-18 | 35.95 | 36.08 | 35.79 | 35.98 | -0.311% | 4,641 | +9.124% |
| 2025-11-17 | 36.38 | 36.48 | 36.09 | 36.09 | -0.959% | 21,396 | +8.785% |
| 2025-11-14 | 36.37 | 36.63 | 36.30 | 36.44 | -0.522% | 3,664 | +7.743% |
| 2025-11-13 | 36.87 | 36.87 | 36.60 | 36.63 | -1.354% | 5,952 | +7.180% |
| 2025-11-12 | 37.03 | 37.17 | 37.03 | 37.13 | +0.658% | 5,983 | +5.729% |
| 2025-11-11 | 36.68 | 36.92 | 36.68 | 36.89 | +0.543% | 1,100 | +6.425% |
| 2025-11-10 | 36.67 | 36.69 | 36.67 | 36.69 | +0.812% | 714 | +7.003% |
| 2025-11-07 | 36.07 | 36.40 | 36.07 | 36.40 | +0.015% | 3,300 | +7.872% |
| 2025-11-06 | 36.31 | 36.49 | 36.31 | 36.39 | -0.583% | 5,652 | +7.888% |
| 2025-11-05 | 36.43 | 36.69 | 36.43 | 36.60 | +0.644% | 2,919 | +7.259% |
| 2025-11-04 | 36.29 | 36.50 | 36.29 | 36.37 | -0.365% | 5,026 | +7.949% |
| 2025-11-03 | 36.63 | 36.63 | 36.31 | 36.50 | -0.524% | 2,207 | +7.556% |
| 2025-10-31 | 36.71 | 36.71 | 36.60 | 36.69 | -0.158% | 4,976 | +6.992% |
| 2025-10-30 | 36.79 | 37.02 | 36.75 | 36.75 | -0.174% | 3,948 | +6.823% |
| 2025-10-29 | 37.01 | 37.08 | 36.74 | 36.82 | -0.822% | 1,277 | +6.637% |
| 2025-10-28 | 37.27 | 37.27 | 37.12 | 37.12 | -0.318% | 1,943 | +5.760% |
| 2025-10-27 | 37.10 | 37.24 | 37.10 | 37.24 | +0.584% | 2,633 | +5.424% |
| 2025-10-24 | 37.04 | 37.11 | 37.02 | 37.02 | +0.597% | 4,729 | +6.040% |
| 2025-10-23 | 36.67 | 36.87 | 36.67 | 36.80 | +0.557% | 8,744 | +6.673% |
| 2025-10-22 | 36.75 | 36.75 | 36.51 | 36.60 | -0.462% | 8,479 | +7.268% |
| 2025-10-21 | 36.79 | 36.93 | 36.77 | 36.77 | +0.519% | 33,960 | +6.772% |
| 2025-10-20 | 36.68 | 36.79 | 36.58 | 36.58 | +0.357% | 3,388 | +7.326% |
| 2025-10-17 | 36.39 | 36.45 | 36.29 | 36.45 | -0.328% | 3,425 | +7.709% |
| 2025-10-16 | 36.87 | 36.88 | 36.42 | 36.57 | -0.551% | 3,718 | +7.356% |
| 2025-10-15 | 37.01 | 37.09 | 36.75 | 36.77 | +0.393% | 2,492 | +6.764% |
| 2025-10-14 | 36.28 | 36.80 | 36.28 | 36.63 | +0.184% | 9,886 | +7.183% |
| 2025-10-13 | 36.39 | 36.57 | 36.39 | 36.56 | +1.470% | 1,715 | +7.381% |
| 2025-10-10 | 36.90 | 36.90 | 36.03 | 36.03 | -2.000% | 2,241 | +8.960% |
| 2025-10-09 | 36.94 | 36.94 | 36.76 | 36.77 | -0.382% | 3,201 | +6.780% |
| 2025-10-08 | 36.78 | 36.95 | 36.78 | 36.91 | +0.313% | 1,772 | +6.373% |
| 2025-10-07 | 37.00 | 37.00 | 36.71 | 36.79 | -0.510% | 1,277 | +6.706% |
| 2025-10-06 | 37.02 | 37.04 | 36.93 | 36.98 | +0.096% | 16,370 | +6.162% |
| 2025-10-03 | 36.95 | 37.10 | 36.95 | 36.95 | +0.388% | 1,502 | +6.263% |
| 2025-10-02 | 36.86 | 36.86 | 36.80 | 36.80 | -0.071% | 1,711 | +6.676% |
| 2025-10-01 | 36.56 | 36.83 | 36.56 | 36.83 | +0.826% | 4,683 | +6.600% |
| 2025-09-30 | 36.37 | 36.53 | 36.24 | 36.53 | +0.712% | 7,792 | +7.481% |
| 2025-09-29 | 36.33 | 36.33 | 36.20 | 36.27 | -0.226% | 2,244 | +8.246% |
| 2025-09-26 | 36.37 | 36.38 | 36.22 | 36.35 | +0.474% | 2,364 | +8.001% |
| 2025-09-25 | 36.30 | 36.30 | 36.07 | 36.18 | -0.856% | 7,115 | +8.513% |
| 2025-09-24 | 36.48 | 36.49 | 36.46 | 36.49 | -0.336% | 3,512 | +7.584% |
| 2025-09-23 | 36.69 | 36.69 | 36.57 | 36.62 | -0.582% | 1,046 | +7.222% |
| 2025-09-22 | 36.70 | 36.85 | 36.70 | 36.83 | +0.327% | 2,792 | +6.598% |
| 2025-09-19 | 36.65 | 36.71 | 36.58 | 36.71 | +0.492% | 2,265 | +6.947% |
| 2025-09-18 | 36.65 | 36.82 | 36.53 | 36.53 | -0.463% | 24,914 | +7.473% |
| 2025-09-17 | 36.59 | 36.70 | 36.52 | 36.70 | +0.485% | 10,057 | +6.975% |
| 2025-09-16 | 36.56 | 36.58 | 36.43 | 36.52 | +0.090% | 3,296 | +7.494% |
| 2025-09-15 | 36.67 | 36.67 | 36.49 | 36.49 | -0.221% | 4,885 | +7.591% |
| 2025-09-12 | 36.55 | 36.68 | 36.55 | 36.57 | -0.598% | 2,251 | +7.353% |
| 2025-09-11 | 36.51 | 36.80 | 36.51 | 36.79 | +1.046% | 3,310 | +6.711% |
| 2025-09-10 | 36.37 | 36.41 | 36.34 | 36.41 | +1.265% | 1,103 | +7.828% |
| 2025-09-09 | 35.86 | 35.95 | 35.86 | 35.95 | +0.051% | 54,112 | +9.192% |
| 2025-09-08 | 35.84 | 35.94 | 35.84 | 35.94 | +0.343% | 1,324 | +9.248% |
| 2025-09-05 | 35.78 | 35.81 | 35.77 | 35.81 | +0.094% | 1,164 | +9.623% |
| 2025-09-04 | 35.50 | 35.78 | 35.50 | 35.78 | +0.819% | 4,333 | +9.726% |
| 2025-09-03 | 35.38 | 35.49 | 35.33 | 35.49 | -0.128% | 2,920 | +10.625% |
| 2025-09-02 | 35.36 | 35.53 | 35.36 | 35.53 | -0.503% | 3,623 | +10.483% |
| 2025-08-29 | 35.69 | 35.71 | 35.68 | 35.71 | -0.503% | 1,362 | +9.927% |
| 2025-08-28 | 35.86 | 35.91 | 35.85 | 35.90 | +0.113% | 4,760 | +9.374% |
| 2025-08-27 | 35.83 | 35.88 | 35.79 | 35.85 | +0.191% | 3,120 | +9.497% |
| 2025-08-26 | 35.64 | 35.79 | 35.64 | 35.79 | +0.469% | 717 | +9.706% |
| 2025-08-25 | 35.80 | 35.87 | 35.62 | 35.62 | -0.714% | 4,457 | +10.221% |
| 2025-08-22 | 35.66 | 36.03 | 35.59 | 35.88 | +1.196% | 7,540 | +9.434% |
| 2025-08-21 | 35.55 | 35.55 | 35.44 | 35.45 | -0.446% | 4,171 | +10.743% |
| 2025-08-20 | 35.62 | 35.66 | 35.44 | 35.61 | +0.222% | 9,236 | +10.249% |
| 2025-08-19 | 35.56 | 35.57 | 35.50 | 35.53 | -0.089% | 1,026 | +10.494% |
| 2025-08-18 | 35.54 | 35.57 | 35.53 | 35.56 | +0.041% | 1,894 | +10.395% |
| 2025-08-15 | 36.63 | 36.63 | 35.55 | 35.55 | -0.334% | 2,486 | +10.441% |
| 2025-08-14 | 35.52 | 35.67 | 35.47 | 35.67 | +0.148% | 4,947 | +10.072% |
| 2025-08-13 | 35.60 | 35.66 | 35.47 | 35.61 | +0.620% | 20,610 | +10.235% |
| 2025-08-12 | 35.14 | 35.40 | 35.14 | 35.40 | +1.242% | 4,051 | +10.918% |
| 2025-08-11 | 35.10 | 35.10 | 34.96 | 34.96 | -0.197% | 8,159 | +12.296% |
| 2025-08-08 | 34.96 | 35.10 | 34.96 | 35.03 | +0.428% | 19,762 | +12.075% |
| 2025-08-07 | 34.98 | 34.98 | 34.83 | 34.88 | -0.807% | 3,753 | +12.555% |
| 2025-08-06 | 35.12 | 35.16 | 35.08 | 35.16 | +0.108% | 1,781 | +11.646% |
| 2025-08-05 | 35.14 | 35.24 | 35.13 | 35.13 | -0.471% | 2,051 | +11.767% |
| 2025-08-04 | 35.01 | 35.29 | 35.01 | 35.29 | +1.390% | 5,458 | +11.240% |
| 2025-08-01 | 34.82 | 34.82 | 34.79 | 34.81 | -0.857% | 724 | +12.787% |
| 2025-07-31 | 35.47 | 35.49 | 35.11 | 35.11 | -0.832% | 5,441 | +11.820% |
| 2025-07-30 | 35.55 | 35.55 | 35.34 | 35.40 | -0.325% | 2,764 | +10.890% |
| 2025-07-29 | 35.59 | 35.59 | 35.51 | 35.52 | -0.421% | 2,707 | +10.529% |
| 2025-07-28 | 35.72 | 35.73 | 35.58 | 35.67 | -0.119% | 3,910 | +10.064% |
| 2025-07-25 | 35.54 | 35.72 | 35.54 | 35.71 | +0.504% | 2,534 | +9.934% |
| 2025-07-24 | 35.57 | 35.59 | 35.53 | 35.53 | +0.236% | 3,125 | +10.488% |
| 2025-07-23 | 35.24 | 35.45 | 35.24 | 35.45 | +0.839% | 8,513 | +10.749% |
| 2025-07-22 | 34.98 | 35.15 | 34.98 | 35.15 | +0.418% | 2,089 | +11.678% |
| 2025-07-21 | 35.21 | 35.21 | 35.01 | 35.01 | -0.105% | 3,063 | +12.145% |
| 2025-07-18 | 35.09 | 35.09 | 35.05 | 35.05 | -0.238% | 551 | +12.027% |
| 2025-07-17 | 35.05 | 35.16 | 35.04 | 35.13 | +0.693% | 3,163 | +11.761% |
| 2025-07-16 | 34.72 | 34.89 | 34.65 | 34.89 | +0.396% | 14,396 | +12.536% |
| 2025-07-15 | 35.02 | 35.06 | 34.75 | 34.75 | -0.856% | 3,362 | +12.981% |
| 2025-07-14 | 34.93 | 35.09 | 34.91 | 35.05 | +0.162% | 8,063 | +12.014% |
| 2025-07-11 | 34.97 | 35.04 | 34.95 | 34.99 | -0.545% | 4,015 | +12.196% |
| 2025-07-10 | 35.23 | 35.29 | 35.18 | 35.18 | +0.285% | 3,364 | +11.584% |
| 2025-07-09 | 35.09 | 35.09 | 34.88 | 35.08 | +0.508% | 3,550 | +11.903% |
| 2025-07-08 | 34.96 | 34.98 | 34.91 | 34.91 | -0.279% | 2,962 | +12.471% |
| 2025-07-07 | 35.14 | 35.14 | 34.86 | 35.00 | -0.734% | 10,936 | +12.157% |
| 2025-07-03 | 35.16 | 35.29 | 35.16 | 35.26 | +0.717% | 8,109 | +11.333% |
| 2025-07-02 | 34.81 | 35.02 | 34.81 | 35.01 | +0.308% | 22,872 | +12.131% |
| 2025-07-01 | 34.69 | 34.93 | 34.69 | 34.91 | +0.474% | 3,474 | +12.476% |
| 2025-06-30 | 34.58 | 34.74 | 34.58 | 34.74 | +0.789% | 7,183 | +13.010% |
| 2025-06-27 | 34.46 | 34.61 | 34.41 | 34.47 | -0.144% | 1,503 | +13.901% |
| 2025-06-26 | 34.45 | 34.52 | 34.45 | 34.52 | +0.641% | 1,438 | +13.737% |
| 2025-06-25 | 34.38 | 34.42 | 34.30 | 34.30 | +0.907% | 999 | +14.467% |
| 2025-06-24 | 34.26 | 34.45 | 33.99 | 33.99 | +0.011% | 2,166 | +15.505% |
| 2025-06-23 | 33.68 | 33.99 | 33.65 | 33.99 | +1.179% | 2,692 | +15.518% |
| 2025-06-20 | 33.70 | 33.71 | 33.59 | 33.59 | -0.338% | 1,420 | +16.880% |
| 2025-06-18 | 33.81 | 33.88 | 33.70 | 33.70 | -0.265% | 1,411 | +16.485% |
| 2025-06-17 | 33.88 | 33.97 | 33.79 | 33.79 | -0.782% | 1,143 | +16.176% |
| 2025-06-16 | 34.08 | 34.19 | 34.05 | 34.06 | +0.495% | 2,331 | +15.267% |
| 2025-06-13 | 34.05 | 34.16 | 33.89 | 33.89 | -1.303% | 1,578 | +15.837% |
| 2025-06-12 | 34.06 | 34.34 | 34.06 | 34.34 | +0.671% | 6,083 | +14.328% |
| 2025-06-11 | 34.07 | 34.11 | 34.07 | 34.11 | +0.095% | 802 | +15.095% |
| 2025-06-10 | 33.92 | 34.09 | 33.92 | 34.08 | +0.705% | 1,537 | +15.205% |
| 2025-06-09 | 33.84 | 34.01 | 33.83 | 33.84 | -0.333% | 5,517 | +16.017% |
| 2025-06-06 | 33.96 | 33.98 | 33.88 | 33.95 | +0.529% | 14,413 | +15.630% |
| 2025-06-05 | 33.88 | 33.88 | 33.77 | 33.77 | -0.341% | 1,342 | +16.242% |
| 2025-06-04 | 33.90 | 34.00 | 33.89 | 33.89 | +0.157% | 3,017 | +15.845% |
| 2025-06-03 | 33.55 | 33.84 | 33.55 | 33.84 | +0.815% | 2,470 | +16.027% |
| 2025-06-02 | 33.37 | 33.57 | 33.24 | 33.56 | +0.135% | 4,778 | +16.972% |
| 2025-05-30 | 33.33 | 33.52 | 33.30 | 33.52 | +0.473% | 962 | +17.130% |
| 2025-05-29 | 33.37 | 33.41 | 33.27 | 33.36 | +0.394% | 7,389 | +17.684% |
| 2025-05-28 | 33.41 | 33.41 | 33.23 | 33.23 | -0.570% | 3,142 | +18.148% |
| 2025-05-27 | 33.07 | 33.42 | 33.07 | 33.42 | +2.015% | 5,135 | +17.475% |
| 2025-05-23 | 32.63 | 32.82 | 32.62 | 32.76 | -0.354% | 7,924 | +19.841% |
| 2025-05-22 | 32.83 | 33.01 | 32.80 | 32.88 | -0.102% | 4,810 | +19.417% |
| 2025-05-21 | 33.50 | 33.50 | 32.91 | 32.91 | -1.967% | 9,896 | +19.295% |
| 2025-05-20 | 33.60 | 33.60 | 33.48 | 33.57 | -0.195% | 3,971 | +16.949% |
| 2025-05-19 | 33.68 | 33.70 | 33.59 | 33.64 | +0.352% | 3,339 | +16.721% |
| 2025-05-16 | 33.22 | 33.52 | 33.22 | 33.52 | +0.684% | 1,687 | +17.132% |
| 2025-05-15 | 32.92 | 33.29 | 32.92 | 33.29 | +0.978% | 4,722 | +17.933% |
| 2025-05-14 | 33.12 | 33.12 | 32.92 | 32.97 | -0.667% | 11,980 | +19.086% |
| 2025-05-13 | 33.15 | 33.29 | 33.15 | 33.19 | -0.048% | 12,062 | +18.292% |
| 2025-05-12 | 33.06 | 33.21 | 32.98 | 33.20 | +2.643% | 7,512 | +18.236% |
| 2025-05-09 | 32.53 | 32.53 | 32.34 | 32.35 | -0.231% | 5,636 | +21.360% |
| 2025-05-08 | 32.37 | 32.74 | 32.37 | 32.42 | +0.438% | 5,471 | +21.080% |
| 2025-05-07 | 32.17 | 32.38 | 32.17 | 32.28 | +0.577% | 2,639 | +21.611% |
| 2025-05-06 | 32.15 | 32.18 | 32.09 | 32.10 | -0.969% | 3,508 | +22.313% |
| 2025-05-05 | 32.37 | 32.57 | 32.29 | 32.41 | -0.223% | 4,898 | +21.127% |
| 2025-05-02 | 32.42 | 32.48 | 32.42 | 32.48 | +0.884% | 1,910 | +20.857% |
| 2025-05-01 | 32.05 | 32.20 | 31.93 | 32.20 | +0.544% | 24,267 | +21.925% |
| 2025-04-30 | 31.51 | 32.03 | 31.29 | 32.03 | +0.662% | 2,635 | +22.588% |
| 2025-04-29 | 31.66 | 31.84 | 31.66 | 31.82 | +0.554% | 1,601 | +23.400% |
| 2025-04-28 | 31.69 | 31.69 | 31.42 | 31.64 | +0.413% | 4,608 | +24.083% |
| 2025-04-25 | 31.45 | 31.57 | 31.30 | 31.51 | +0.108% | 16,276 | +24.595% |
| 2025-04-24 | 30.94 | 31.48 | 30.91 | 31.48 | +1.605% | 8,303 | +24.730% |
| 2025-04-23 | 31.47 | 31.47 | 30.85 | 30.98 | +1.133% | 4,749 | +26.732% |
| 2025-04-22 | 30.21 | 30.65 | 30.21 | 30.63 | +2.618% | 18,906 | +28.169% |
| 2025-04-21 | 30.40 | 30.40 | 29.67 | 29.85 | -2.663% | 24,715 | +31.524% |
| 2025-04-17 | 30.60 | 30.90 | 30.60 | 30.67 | +0.310% | 6,652 | +28.022% |
| 2025-04-16 | 30.92 | 30.98 | 30.50 | 30.57 | -1.603% | 4,819 | +28.419% |
| 2025-04-15 | 31.26 | 31.34 | 31.07 | 31.07 | 0.000% | 7,668 | +26.360% |