WWJD
Inspire International ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:45 PM EDT
38.63USD+1.165%(+0.44)60,388
WWJD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.53 | 38.70 | 38.41 | 38.63 | +1.152% | 60,388 | 0.000% |
| 2026-10-01 | 38.58 | 38.58 | 37.38 | 38.19 | -1.496% | 130,222 | +1.152% |
| 2026-09-30 | 39.12 | 39.12 | 38.66 | 38.77 | -0.920% | 41,995 | -0.361% |
| 2026-09-29 | 39.03 | 39.13 | 38.78 | 39.13 | -0.458% | 21,741 | -1.278% |
| 2026-09-28 | 39.34 | 39.49 | 38.19 | 39.31 | -0.380% | 24,820 | -1.730% |
| 2026-09-25 | 39.49 | 39.70 | 39.24 | 39.46 | -0.076% | 28,529 | -2.103% |
| 2026-09-24 | 39.55 | 39.56 | 39.31 | 39.49 | -0.253% | 23,268 | -2.178% |
| 2026-09-23 | 39.91 | 39.91 | 39.44 | 39.59 | -1.615% | 18,267 | -2.425% |
| 2026-09-22 | 40.18 | 40.30 | 40.01 | 40.24 | +0.474% | 47,122 | -4.001% |
| 2026-09-21 | 40.08 | 40.09 | 39.84 | 40.05 | +0.729% | 29,859 | -3.546% |
| 2026-09-18 | 39.90 | 39.90 | 39.50 | 39.76 | -1.070% | 27,355 | -2.842% |
| 2026-09-17 | 40.08 | 40.37 | 40.06 | 40.19 | +0.955% | 26,254 | -3.882% |
| 2026-09-16 | 40.19 | 40.19 | 39.63 | 39.81 | -0.649% | 30,179 | -2.964% |
| 2026-09-15 | 39.95 | 40.07 | 39.83 | 40.07 | -0.249% | 37,458 | -3.594% |
| 2026-09-14 | 40.41 | 40.41 | 39.96 | 40.17 | -0.641% | 19,987 | -3.834% |
| 2026-09-11 | 40.67 | 40.67 | 40.28 | 40.43 | +0.106% | 32,636 | -4.450% |
| 2026-09-10 | 40.54 | 40.55 | 40.21 | 40.39 | -0.917% | 17,093 | -4.349% |
| 2026-09-09 | 41.01 | 41.01 | 40.65 | 40.76 | -0.513% | 41,031 | -5.226% |
| 2026-09-08 | 41.14 | 41.21 | 40.85 | 40.97 | -0.413% | 65,713 | -5.711% |
| 2026-09-04 | 41.03 | 41.21 | 40.89 | 41.14 | +0.005% | 36,348 | -6.101% |
| 2026-09-03 | 41.02 | 41.23 | 40.88 | 41.14 | +0.828% | 42,040 | -6.096% |
| 2026-09-02 | 40.66 | 40.85 | 40.61 | 40.80 | +0.592% | 54,051 | -5.319% |
| 2026-09-01 | 40.89 | 41.08 | 40.56 | 40.56 | -1.242% | 54,091 | -4.758% |
| 2026-08-31 | 41.24 | 41.29 | 40.82 | 41.07 | -0.049% | 109,616 | -5.941% |
| 2026-08-28 | 41.21 | 41.33 | 40.90 | 41.09 | -0.133% | 68,096 | -5.987% |
| 2026-08-27 | 41.18 | 41.20 | 40.88 | 41.14 | +0.060% | 74,240 | -6.112% |
| 2026-08-26 | 41.20 | 41.31 | 41.02 | 41.12 | -0.339% | 66,068 | -6.055% |
| 2026-08-25 | 41.37 | 41.64 | 41.19 | 41.26 | -0.048% | 81,036 | -6.374% |
| 2026-08-24 | 41.27 | 41.30 | 41.03 | 41.28 | -0.073% | 30,079 | -6.420% |
| 2026-08-21 | 41.15 | 41.34 | 41.07 | 41.31 | +1.151% | 76,918 | -6.488% |
| 2026-08-20 | 40.71 | 40.88 | 40.62 | 40.84 | +0.369% | 53,942 | -5.411% |
| 2026-08-19 | 44.01 | 44.01 | 40.62 | 40.69 | +1.248% | 61,201 | -5.063% |
| 2026-08-18 | 40.24 | 40.41 | 40.10 | 40.19 | -0.487% | 58,349 | -3.878% |
| 2026-08-17 | 40.41 | 40.62 | 40.32 | 40.39 | -0.419% | 73,725 | -4.346% |
| 2026-08-14 | 40.70 | 40.70 | 40.43 | 40.55 | +0.583% | 69,383 | -4.747% |
| 2026-08-13 | 40.57 | 40.66 | 40.32 | 40.32 | -0.861% | 33,095 | -4.191% |
| 2026-08-12 | 40.73 | 40.80 | 40.58 | 40.67 | +0.370% | 51,322 | -5.016% |
| 2026-08-11 | 40.69 | 40.77 | 39.95 | 40.52 | -0.148% | 72,941 | -4.664% |
| 2026-08-10 | 40.53 | 40.68 | 40.50 | 40.58 | -0.172% | 41,688 | -4.805% |
| 2026-08-07 | 40.82 | 40.82 | 40.64 | 40.65 | +0.544% | 30,990 | -4.969% |
| 2026-08-06 | 40.35 | 40.50 | 39.88 | 40.43 | +0.173% | 53,653 | -4.452% |
| 2026-08-05 | 40.31 | 40.54 | 40.24 | 40.36 | +0.248% | 153,258 | -4.286% |
| 2026-08-04 | 40.05 | 40.43 | 40.00 | 40.26 | +0.978% | 22,218 | -4.049% |
| 2026-08-03 | 39.99 | 39.99 | 39.27 | 39.87 | +0.454% | 77,075 | -3.110% |
| 2026-07-31 | 39.00 | 39.85 | 39.00 | 39.69 | -0.750% | 31,716 | -2.671% |
| 2026-07-30 | 39.75 | 40.10 | 39.17 | 39.99 | +2.538% | 88,134 | -3.401% |
| 2026-07-29 | 39.02 | 39.70 | 38.91 | 39.00 | -0.026% | 50,286 | -0.949% |
| 2026-07-28 | 38.59 | 39.27 | 38.59 | 39.01 | +0.671% | 59,703 | -0.974% |
| 2026-07-27 | 38.96 | 39.59 | 38.58 | 38.75 | +0.155% | 78,582 | -0.310% |
| 2026-07-24 | 38.82 | 39.05 | 38.40 | 38.69 | +0.078% | 57,669 | -0.155% |
| 2026-07-23 | 38.70 | 38.75 | 38.43 | 38.66 | -1.100% | 30,739 | -0.078% |
| 2026-07-22 | 39.18 | 39.33 | 38.78 | 39.09 | +1.086% | 66,827 | -1.177% |
| 2026-07-21 | 38.56 | 38.88 | 38.53 | 38.67 | +0.259% | 67,609 | -0.103% |
| 2026-07-20 | 39.17 | 39.17 | 38.33 | 38.57 | -0.542% | 75,221 | +0.156% |
| 2026-07-17 | 38.74 | 39.11 | 38.67 | 38.78 | -0.129% | 43,662 | -0.387% |
| 2026-07-16 | 38.99 | 39.95 | 38.45 | 38.83 | -0.716% | 231,202 | -0.515% |
| 2026-07-15 | 38.98 | 39.92 | 38.70 | 39.11 | +0.799% | 81,825 | -1.227% |
| 2026-07-14 | 39.16 | 39.42 | 38.77 | 38.80 | +0.596% | 58,444 | -0.438% |
| 2026-07-13 | 38.72 | 38.82 | 38.40 | 38.57 | -0.413% | 45,249 | +0.156% |
| 2026-07-10 | 38.79 | 39.86 | 38.52 | 38.73 | +0.415% | 85,736 | -0.258% |
| 2026-07-09 | 38.57 | 39.76 | 38.37 | 38.57 | -0.052% | 79,814 | +0.156% |
| 2026-07-08 | 38.36 | 38.70 | 38.00 | 38.59 | -0.361% | 51,007 | +0.104% |
| 2026-07-07 | 38.98 | 39.01 | 38.40 | 38.73 | -0.206% | 88,429 | -0.258% |
| 2026-07-06 | 39.05 | 39.05 | 38.75 | 38.81 | +0.336% | 48,635 | -0.464% |
| 2026-07-02 | 38.58 | 39.27 | 38.19 | 38.68 | +1.830% | 82,710 | -0.129% |
| 2026-07-01 | 37.74 | 38.20 | 37.74 | 37.98 | -0.380% | 313,327 | +1.698% |
| 2026-06-30 | 38.15 | 38.17 | 37.90 | 38.13 | +0.184% | 71,331 | +1.311% |
| 2026-06-29 | 38.12 | 38.45 | 37.81 | 38.06 | +0.475% | 63,608 | +1.498% |
| 2026-06-26 | 37.98 | 38.01 | 37.78 | 37.88 | -1.763% | 22,286 | +1.980% |
| 2026-06-25 | 38.51 | 39.53 | 38.34 | 38.56 | +1.022% | 78,736 | +0.182% |
| 2026-06-24 | 38.25 | 38.66 | 38.07 | 38.17 | -0.417% | 29,815 | +1.205% |
| 2026-06-23 | 38.40 | 38.56 | 38.26 | 38.33 | -1.567% | 50,650 | +0.783% |
| 2026-06-22 | 39.11 | 39.12 | 38.88 | 38.94 | -0.307% | 59,274 | -0.796% |
| 2026-06-18 | 39.02 | 39.54 | 38.97 | 39.06 | +0.257% | 33,067 | -1.101% |
| 2026-06-17 | 39.47 | 39.63 | 37.00 | 38.96 | -1.041% | 21,060 | -0.847% |
| 2026-06-16 | 39.51 | 39.74 | 39.35 | 39.37 | -0.430% | 37,549 | -1.880% |
| 2026-06-15 | 39.82 | 39.84 | 39.48 | 39.54 | +0.816% | 52,306 | -2.301% |
| 2026-06-12 | 39.41 | 39.41 | 38.98 | 39.22 | +0.230% | 30,393 | -1.504% |
| 2026-06-11 | 38.73 | 39.30 | 38.32 | 39.13 | +2.435% | 61,522 | -1.278% |
| 2026-06-10 | 38.30 | 38.70 | 38.12 | 38.20 | -1.164% | 56,446 | +1.126% |
| 2026-06-09 | 37.75 | 39.19 | 37.75 | 38.65 | +0.599% | 105,038 | -0.052% |
| 2026-06-08 | 38.63 | 38.80 | 38.30 | 38.42 | +0.366% | 34,680 | +0.547% |
| 2026-06-05 | 39.06 | 39.10 | 38.15 | 38.28 | -2.917% | 40,645 | +0.914% |
| 2026-06-04 | 39.35 | 39.75 | 39.10 | 39.43 | +0.870% | 95,912 | -2.029% |
| 2026-06-03 | 39.02 | 39.34 | 38.66 | 39.09 | -1.351% | 135,618 | -1.177% |
| 2026-06-02 | 39.27 | 39.70 | 39.27 | 39.63 | +0.930% | 50,092 | -2.512% |
| 2026-06-01 | 39.33 | 39.64 | 38.98 | 39.26 | -0.519% | 46,452 | -1.605% |
| 2026-05-29 | 39.69 | 40.80 | 39.38 | 39.47 | -0.164% | 91,367 | -2.116% |
| 2026-05-28 | 39.38 | 39.75 | 39.13 | 39.53 | +0.127% | 34,535 | -2.277% |
| 2026-05-27 | 39.66 | 39.89 | 39.28 | 39.48 | -0.353% | 56,912 | -2.153% |
| 2026-05-26 | 38.87 | 39.89 | 38.87 | 39.62 | +1.020% | 53,310 | -2.499% |
| 2026-05-22 | 39.34 | 39.34 | 39.03 | 39.22 | 0.000% | 34,044 | -1.504% |
| 2026-05-21 | 38.74 | 40.44 | 38.74 | 39.22 | -0.102% | 100,740 | -1.504% |
| 2026-05-20 | 38.90 | 39.81 | 38.63 | 39.26 | +1.395% | 68,367 | -1.605% |
| 2026-05-19 | 38.98 | 38.98 | 38.66 | 38.72 | -0.782% | 51,724 | -0.232% |
| 2026-05-18 | 38.94 | 39.80 | 38.73 | 39.03 | +0.400% | 64,346 | -1.013% |
| 2026-05-15 | 38.98 | 39.37 | 38.73 | 38.87 | -1.868% | 57,894 | -0.617% |
| 2026-05-14 | 39.68 | 39.99 | 39.42 | 39.61 | +0.177% | 55,616 | -2.474% |
| 2026-05-13 | 39.24 | 39.60 | 39.10 | 39.54 | -0.428% | 37,271 | -2.301% |
| 2026-05-12 | 39.77 | 39.77 | 39.02 | 39.71 | +0.025% | 51,820 | -2.720% |
| 2026-05-11 | 39.92 | 39.92 | 39.60 | 39.70 | -0.432% | 31,144 | -2.695% |
| 2026-05-08 | 39.69 | 39.96 | 39.67 | 39.87 | +0.929% | 17,912 | -3.115% |
| 2026-05-07 | 40.41 | 40.76 | 39.40 | 39.51 | -1.900% | 40,350 | -2.215% |
| 2026-05-06 | 40.21 | 40.33 | 40.01 | 40.27 | +2.234% | 22,496 | -4.073% |
| 2026-05-05 | 39.36 | 39.62 | 39.27 | 39.39 | +1.052% | 35,488 | -1.929% |
| 2026-05-04 | 39.24 | 39.34 | 38.68 | 38.98 | -1.079% | 51,488 | -0.898% |
| 2026-05-01 | 39.36 | 39.70 | 39.36 | 39.41 | -0.114% | 26,986 | -1.967% |
| 2026-04-30 | 39.28 | 39.57 | 39.01 | 39.45 | +2.017% | 121,107 | -2.079% |
| 2026-04-29 | 39.07 | 39.07 | 38.43 | 38.67 | -0.668% | 95,235 | -0.103% |
| 2026-04-28 | 39.19 | 39.19 | 38.65 | 38.93 | -0.537% | 40,472 | -0.771% |
| 2026-04-27 | 39.18 | 39.39 | 38.88 | 39.14 | -0.246% | 50,279 | -1.303% |
| 2026-04-24 | 39.28 | 39.34 | 39.10 | 39.24 | +0.298% | 79,853 | -1.546% |
| 2026-04-23 | 39.50 | 40.30 | 38.83 | 39.12 | -0.962% | 50,397 | -1.253% |
| 2026-04-22 | 39.47 | 39.68 | 39.47 | 39.50 | +0.254% | 45,762 | -2.203% |
| 2026-04-21 | 39.77 | 39.99 | 39.19 | 39.40 | -1.475% | 46,193 | -1.954% |
| 2026-04-20 | 40.07 | 40.07 | 39.52 | 39.99 | -0.498% | 62,918 | -3.401% |
| 2026-04-17 | 39.96 | 40.38 | 39.96 | 40.19 | +1.439% | 21,761 | -3.882% |
| 2026-04-16 | 39.73 | 39.75 | 39.41 | 39.62 | +0.025% | 52,816 | -2.499% |
| 2026-04-15 | 39.77 | 39.77 | 39.46 | 39.61 | -0.452% | 53,325 | -2.474% |
| 2026-04-14 | 39.60 | 39.86 | 39.14 | 39.79 | +0.913% | 53,648 | -2.915% |
| 2026-04-13 | 38.89 | 39.54 | 38.75 | 39.43 | +0.587% | 292,161 | -2.029% |
| 2026-04-10 | 39.21 | 39.31 | 39.03 | 39.20 | +0.719% | 42,887 | -1.454% |
| 2026-04-09 | 38.71 | 39.02 | 38.48 | 38.92 | +0.413% | 40,021 | -0.745% |
| 2026-04-08 | 38.94 | 39.04 | 38.62 | 38.76 | +2.948% | 65,975 | -0.335% |
| 2026-04-07 | 37.50 | 37.65 | 37.10 | 37.65 | +0.240% | 51,374 | +2.603% |
| 2026-04-06 | 37.61 | 37.61 | 37.36 | 37.56 | +0.157% | 37,660 | +2.849% |
| 2026-04-02 | 36.92 | 37.53 | 36.92 | 37.50 | -0.422% | 61,472 | +3.010% |
| 2026-04-01 | 37.69 | 37.87 | 37.51 | 37.66 | +0.722% | 58,829 | +2.576% |
| 2026-03-31 | 36.63 | 37.39 | 35.90 | 37.39 | +3.259% | 42,835 | +3.316% |
| 2026-03-30 | 36.37 | 38.50 | 35.93 | 36.21 | +0.028% | 310,786 | +6.683% |
| 2026-03-27 | 36.29 | 36.54 | 36.07 | 36.20 | -0.385% | 44,443 | +6.713% |
| 2026-03-26 | 36.56 | 36.90 | 36.33 | 36.34 | -1.863% | 46,954 | +6.302% |
| 2026-03-25 | 36.85 | 37.13 | 36.85 | 37.03 | +1.647% | 21,585 | +4.321% |
| 2026-03-24 | 36.16 | 36.58 | 36.08 | 36.43 | -0.331% | 40,084 | +6.039% |
| 2026-03-23 | 36.46 | 36.93 | 36.23 | 36.55 | +1.927% | 45,842 | +5.688% |
| 2026-03-20 | 36.53 | 36.53 | 35.73 | 35.86 | -3.055% | 71,138 | +7.724% |
| 2026-03-19 | 36.52 | 37.23 | 36.44 | 36.99 | +0.122% | 53,891 | +4.434% |
| 2026-03-18 | 37.29 | 38.46 | 36.94 | 36.95 | -2.003% | 40,935 | +4.561% |
| 2026-03-17 | 37.86 | 37.93 | 37.38 | 37.70 | +0.507% | 59,580 | +2.467% |
| 2026-03-16 | 37.06 | 37.54 | 37.06 | 37.51 | +1.598% | 25,251 | +2.986% |
| 2026-03-13 | 37.43 | 37.48 | 36.81 | 36.92 | -1.178% | 22,347 | +4.632% |
| 2026-03-12 | 37.41 | 37.73 | 37.30 | 37.36 | -1.164% | 39,552 | +3.399% |
| 2026-03-11 | 37.51 | 37.84 | 37.51 | 37.80 | +0.079% | 22,888 | +2.196% |
| 2026-03-10 | 38.22 | 38.27 | 37.77 | 37.77 | +0.212% | 26,081 | +2.277% |
| 2026-03-09 | 37.08 | 37.79 | 36.94 | 37.69 | +0.209% | 30,062 | +2.494% |
| 2026-03-06 | 37.22 | 37.79 | 37.22 | 37.61 | -0.604% | 169,653 | +2.708% |
| 2026-03-05 | 38.05 | 38.07 | 37.42 | 37.84 | -1.561% | 86,972 | +2.088% |
| 2026-03-04 | 38.15 | 38.67 | 38.09 | 38.44 | +0.919% | 65,368 | +0.494% |
| 2026-03-03 | 38.71 | 38.71 | 37.25 | 38.09 | -3.594% | 54,470 | +1.418% |
| 2026-03-02 | 39.27 | 39.63 | 39.18 | 39.51 | -1.324% | 21,788 | -2.227% |
| 2026-02-27 | 40.00 | 40.29 | 39.90 | 40.04 | 0.000% | 37,035 | -3.521% |
| 2026-02-26 | 40.18 | 40.18 | 39.71 | 40.04 | -0.373% | 39,291 | -3.521% |
| 2026-02-25 | 40.14 | 40.22 | 39.99 | 40.19 | +0.856% | 41,761 | -3.882% |
| 2026-02-24 | 39.68 | 39.90 | 39.66 | 39.85 | +0.705% | 45,547 | -3.059% |
| 2026-02-23 | 39.76 | 39.76 | 39.43 | 39.57 | -0.302% | 33,385 | -2.376% |
| 2026-02-20 | 39.36 | 39.69 | 39.33 | 39.69 | +0.813% | 41,679 | -2.671% |
| 2026-02-19 | 39.31 | 39.37 | 39.14 | 39.37 | -0.253% | 45,246 | -1.880% |
| 2026-02-18 | 39.52 | 39.63 | 39.33 | 39.47 | +0.076% | 40,079 | -2.128% |
| 2026-02-17 | 39.38 | 39.49 | 39.04 | 39.44 | -0.127% | 49,065 | -2.054% |
| 2026-02-13 | 39.07 | 39.60 | 39.07 | 39.49 | +0.076% | 42,143 | -2.178% |
| 2026-02-12 | 39.91 | 39.91 | 39.34 | 39.46 | -1.301% | 64,421 | -2.103% |
| 2026-02-11 | 39.82 | 40.05 | 39.70 | 39.98 | +0.832% | 31,559 | -3.377% |
| 2026-02-10 | 39.55 | 39.82 | 39.55 | 39.65 | +0.304% | 32,846 | -2.573% |
| 2026-02-09 | 39.15 | 39.58 | 39.15 | 39.53 | +1.281% | 41,949 | -2.277% |
| 2026-02-06 | 38.62 | 39.03 | 38.62 | 39.03 | +1.826% | 29,155 | -1.025% |
| 2026-02-05 | 38.38 | 38.53 | 38.26 | 38.33 | -0.982% | 38,999 | +0.783% |
| 2026-02-04 | 38.79 | 38.88 | 38.52 | 38.71 | +0.939% | 70,867 | -0.207% |
| 2026-02-03 | 38.37 | 38.37 | 38.03 | 38.35 | +0.551% | 79,987 | +0.730% |
| 2026-02-02 | 37.97 | 38.28 | 37.97 | 38.14 | -0.105% | 124,202 | +1.285% |
| 2026-01-30 | 38.50 | 38.62 | 38.06 | 38.18 | -1.687% | 104,570 | +1.179% |
| 2026-01-29 | 38.98 | 38.98 | 38.38 | 38.84 | +0.323% | 112,723 | -0.528% |
| 2026-01-28 | 38.76 | 38.79 | 38.51 | 38.71 | -0.309% | 67,250 | -0.207% |
| 2026-01-27 | 38.66 | 39.71 | 38.66 | 38.83 | +1.294% | 47,629 | -0.515% |
| 2026-01-26 | 38.39 | 38.45 | 38.31 | 38.33 | +0.455% | 51,658 | +0.773% |
| 2026-01-23 | 37.88 | 38.16 | 37.78 | 38.16 | +0.580% | 21,968 | +1.232% |
| 2026-01-22 | 37.63 | 37.99 | 37.63 | 37.94 | +1.146% | 57,847 | +1.819% |
| 2026-01-21 | 37.02 | 37.59 | 37.02 | 37.51 | +1.381% | 98,979 | +2.986% |
| 2026-01-20 | 37.20 | 37.31 | 36.89 | 37.00 | -1.231% | 80,454 | +4.408% |
| 2026-01-16 | 37.54 | 37.72 | 37.30 | 37.46 | -0.027% | 43,889 | +3.123% |
| 2026-01-15 | 37.44 | 37.65 | 37.41 | 37.47 | +0.120% | 105,025 | +3.096% |
| 2026-01-14 | 37.21 | 37.43 | 37.21 | 37.42 | +0.686% | 44,125 | +3.220% |
| 2026-01-13 | 37.25 | 37.25 | 37.10 | 37.17 | -0.349% | 44,838 | +3.928% |
| 2026-01-12 | 37.20 | 37.30 | 37.15 | 37.30 | +0.431% | 52,702 | +3.566% |
| 2026-01-09 | 37.00 | 37.16 | 36.95 | 37.14 | +0.501% | 89,065 | +4.012% |
| 2026-01-08 | 36.83 | 36.97 | 36.67 | 36.95 | -0.256% | 148,280 | +4.533% |
| 2026-01-07 | 37.14 | 37.14 | 36.98 | 37.05 | -0.430% | 45,345 | +4.265% |
| 2026-01-06 | 37.19 | 37.31 | 37.09 | 37.21 | +0.513% | 66,685 | +3.816% |
| 2026-01-05 | 36.75 | 37.07 | 36.69 | 37.02 | +0.927% | 39,438 | +4.349% |
| 2026-01-02 | 36.75 | 36.79 | 36.57 | 36.68 | +0.548% | 302,477 | +5.316% |
| 2025-12-31 | 36.52 | 36.52 | 36.27 | 36.48 | -0.164% | 29,508 | +5.894% |
| 2025-12-30 | 36.51 | 36.69 | 36.48 | 36.54 | +0.082% | 248,542 | +5.720% |
| 2025-12-29 | 36.52 | 36.55 | 36.40 | 36.51 | -0.436% | 26,317 | +5.807% |
| 2025-12-26 | 36.58 | 36.67 | 36.47 | 36.67 | +0.219% | 23,187 | +5.345% |
| 2025-12-24 | 36.38 | 36.61 | 36.37 | 36.59 | +0.329% | 46,239 | +5.575% |
| 2025-12-23 | 36.38 | 36.50 | 36.31 | 36.47 | +0.579% | 54,672 | +5.923% |
| 2025-12-22 | 36.16 | 36.30 | 36.09 | 36.26 | +0.471% | 20,266 | +6.536% |
| 2025-12-19 | 36.07 | 36.23 | 36.07 | 36.09 | +0.473% | 25,427 | +7.038% |
| 2025-12-18 | 35.96 | 36.63 | 35.88 | 35.92 | +0.644% | 26,452 | +7.545% |
| 2025-12-17 | 35.75 | 36.14 | 35.64 | 35.69 | -1.518% | 41,123 | +8.238% |
| 2025-12-16 | 36.40 | 36.40 | 36.13 | 36.24 | -0.385% | 37,770 | +6.595% |
| 2025-12-15 | 36.30 | 36.47 | 36.27 | 36.38 | +0.525% | 28,933 | +6.185% |
| 2025-12-12 | 36.40 | 36.40 | 35.82 | 36.19 | -0.522% | 32,559 | +6.742% |
| 2025-12-11 | 36.13 | 36.42 | 35.80 | 36.38 | +0.525% | 23,690 | +6.185% |
| 2025-12-10 | 36.01 | 36.36 | 35.76 | 36.19 | +0.948% | 25,793 | +6.742% |
| 2025-12-09 | 35.80 | 35.92 | 35.67 | 35.85 | 0.000% | 29,465 | +7.755% |
| 2025-12-08 | 35.88 | 36.00 | 35.72 | 35.85 | -0.195% | 31,320 | +7.755% |
| 2025-12-05 | 36.21 | 36.27 | 35.87 | 35.92 | -0.194% | 53,298 | +7.545% |
| 2025-12-04 | 36.14 | 36.18 | 35.96 | 35.99 | +0.223% | 43,256 | +7.335% |
| 2025-12-03 | 35.85 | 35.99 | 35.82 | 35.91 | +0.448% | 34,998 | +7.574% |
| 2025-12-02 | 35.76 | 35.84 | 35.61 | 35.75 | +0.112% | 391,200 | +8.056% |
| 2025-12-01 | 35.75 | 35.92 | 35.71 | 35.71 | -0.600% | 136,668 | +8.177% |
| 2025-11-28 | 35.58 | 35.98 | 35.58 | 35.93 | +0.295% | 22,218 | +7.528% |
| 2025-11-26 | 35.34 | 35.84 | 35.34 | 35.82 | +0.958% | 34,918 | +7.845% |
| 2025-11-25 | 35.21 | 35.65 | 35.15 | 35.48 | +0.996% | 35,916 | +8.878% |
| 2025-11-24 | 35.08 | 35.19 | 35.00 | 35.13 | +0.171% | 30,573 | +9.963% |
| 2025-11-21 | 34.81 | 35.14 | 34.79 | 35.07 | +1.183% | 34,697 | +10.151% |
| 2025-11-20 | 35.32 | 35.32 | 34.65 | 34.66 | -1.197% | 43,033 | +11.454% |
| 2025-11-19 | 35.19 | 35.27 | 34.96 | 35.08 | -0.228% | 53,179 | +10.120% |
| 2025-11-18 | 35.18 | 35.26 | 34.95 | 35.16 | -0.790% | 23,949 | +9.869% |
| 2025-11-17 | 35.69 | 35.80 | 35.35 | 35.44 | -1.199% | 33,107 | +9.001% |
| 2025-11-14 | 35.76 | 36.31 | 35.62 | 35.87 | +0.084% | 27,402 | +7.694% |
| 2025-11-13 | 36.20 | 36.29 | 35.84 | 35.84 | -0.940% | 95,248 | +7.785% |
| 2025-11-12 | 36.16 | 36.27 | 36.15 | 36.18 | +0.500% | 21,102 | +6.772% |
| 2025-11-11 | 35.89 | 36.03 | 35.85 | 36.00 | +0.727% | 21,611 | +7.306% |
| 2025-11-10 | 35.55 | 35.83 | 35.55 | 35.74 | +0.733% | 40,264 | +8.086% |
| 2025-11-07 | 35.15 | 35.48 | 35.15 | 35.48 | +0.226% | 29,636 | +8.878% |
| 2025-11-06 | 35.53 | 35.53 | 35.30 | 35.40 | -0.394% | 30,133 | +9.124% |
| 2025-11-05 | 35.24 | 35.57 | 35.24 | 35.54 | +0.880% | 23,328 | +8.694% |
| 2025-11-04 | 35.27 | 35.41 | 35.22 | 35.23 | -1.253% | 38,347 | +9.651% |
| 2025-11-03 | 35.70 | 35.72 | 35.53 | 35.68 | -0.064% | 51,923 | +8.277% |
| 2025-10-31 | 35.60 | 35.73 | 35.59 | 35.70 | +0.028% | 36,801 | +8.207% |
| 2025-10-30 | 35.61 | 35.90 | 35.48 | 35.69 | -0.363% | 48,212 | +8.238% |
| 2025-10-29 | 36.19 | 36.19 | 35.79 | 35.82 | -0.610% | 45,217 | +7.845% |
| 2025-10-28 | 35.94 | 36.18 | 35.94 | 36.04 | -0.166% | 33,589 | +7.186% |
| 2025-10-27 | 36.03 | 36.18 | 36.03 | 36.10 | +0.445% | 47,406 | +7.008% |
| 2025-10-24 | 36.00 | 36.07 | 35.94 | 35.94 | +0.056% | 29,396 | +7.485% |
| 2025-10-23 | 35.71 | 35.94 | 35.71 | 35.92 | +0.814% | 27,007 | +7.545% |
| 2025-10-22 | 35.64 | 35.80 | 35.53 | 35.63 | -0.078% | 33,530 | +8.420% |
| 2025-10-21 | 35.30 | 35.79 | 35.30 | 35.66 | -0.508% | 51,000 | +8.335% |
| 2025-10-20 | 35.67 | 35.87 | 35.67 | 35.84 | +0.717% | 49,586 | +7.785% |
| 2025-10-17 | 35.43 | 35.63 | 35.38 | 35.59 | +0.551% | 53,085 | +8.557% |
| 2025-10-16 | 35.41 | 35.66 | 35.39 | 35.39 | +0.198% | 45,699 | +9.155% |
| 2025-10-15 | 35.27 | 35.40 | 35.17 | 35.32 | +0.713% | 28,704 | +9.371% |
| 2025-10-14 | 34.77 | 35.26 | 34.77 | 35.07 | -0.284% | 24,878 | +10.151% |
| 2025-10-13 | 35.13 | 35.22 | 35.08 | 35.17 | +1.209% | 28,078 | +9.838% |
| 2025-10-10 | 35.22 | 35.38 | 34.68 | 34.75 | -1.558% | 71,558 | +11.165% |
| 2025-10-09 | 35.54 | 35.69 | 35.30 | 35.30 | -0.759% | 54,709 | +9.433% |
| 2025-10-08 | 35.55 | 35.61 | 35.45 | 35.57 | +0.339% | 31,207 | +8.603% |
| 2025-10-07 | 35.71 | 35.71 | 35.43 | 35.45 | -0.950% | 107,082 | +8.970% |
| 2025-10-06 | 35.83 | 35.84 | 35.67 | 35.79 | +0.084% | 39,397 | +7.935% |
| 2025-10-03 | 35.68 | 35.88 | 35.64 | 35.76 | +0.309% | 35,067 | +8.026% |
| 2025-10-02 | 35.56 | 35.65 | 35.33 | 35.65 | +0.423% | 111,429 | +8.359% |
| 2025-10-01 | 35.42 | 35.60 | 35.37 | 35.50 | +0.666% | 113,295 | +8.817% |
| 2025-09-30 | 35.14 | 35.28 | 35.12 | 35.27 | +0.384% | 30,108 | +9.542% |
| 2025-09-29 | 35.05 | 35.18 | 35.05 | 35.13 | +0.601% | 52,385 | +9.963% |
| 2025-09-26 | 34.79 | 35.02 | 34.79 | 34.92 | +0.066% | 17,097 | +10.624% |
| 2025-09-25 | 34.93 | 34.99 | 34.81 | 34.90 | -0.635% | 24,522 | +10.697% |
| 2025-09-24 | 35.20 | 35.32 | 35.12 | 35.12 | -1.043% | 42,989 | +9.994% |
| 2025-09-23 | 35.37 | 35.58 | 35.32 | 35.49 | +0.453% | 270,128 | +8.848% |
| 2025-09-22 | 35.30 | 35.44 | 35.19 | 35.33 | +0.085% | 41,189 | +9.341% |
| 2025-09-19 | 35.31 | 35.36 | 35.23 | 35.30 | -0.395% | 46,804 | +9.433% |
| 2025-09-18 | 35.33 | 35.47 | 35.28 | 35.44 | -0.113% | 26,540 | +9.001% |
| 2025-09-17 | 35.45 | 35.80 | 35.45 | 35.48 | -0.197% | 35,212 | +8.878% |
| 2025-09-16 | 35.57 | 35.70 | 35.47 | 35.55 | +0.131% | 52,252 | +8.664% |
| 2025-09-15 | 35.47 | 35.56 | 35.44 | 35.50 | +0.349% | 19,589 | +8.806% |
| 2025-09-12 | 35.38 | 35.42 | 35.27 | 35.38 | -0.338% | 15,100 | +9.186% |
| 2025-09-11 | 35.50 | 35.53 | 35.11 | 35.50 | +1.229% | 26,357 | +8.817% |
| 2025-09-10 | 35.17 | 35.26 | 35.05 | 35.07 | -0.088% | 15,573 | +10.154% |
| 2025-09-09 | 35.11 | 35.22 | 35.07 | 35.10 | -0.397% | 31,266 | +10.057% |
| 2025-09-08 | 35.21 | 35.29 | 35.12 | 35.24 | +0.801% | 27,584 | +9.620% |
| 2025-09-05 | 35.19 | 35.19 | 34.86 | 34.96 | +0.546% | 22,766 | +10.498% |
| 2025-09-04 | 34.65 | 34.77 | 34.49 | 34.77 | +0.375% | 26,130 | +11.102% |
| 2025-09-03 | 34.43 | 34.64 | 34.43 | 34.64 | +0.319% | 47,675 | +11.518% |
| 2025-09-02 | 34.62 | 34.62 | 34.27 | 34.53 | -1.173% | 98,795 | +11.874% |
| 2025-08-29 | 34.96 | 34.97 | 34.80 | 34.94 | -0.427% | 32,489 | +10.561% |
| 2025-08-28 | 35.10 | 35.18 | 34.98 | 35.09 | +0.343% | 11,299 | +10.088% |
| 2025-08-27 | 34.82 | 35.01 | 34.75 | 34.97 | -0.257% | 35,867 | +10.466% |
| 2025-08-26 | 35.13 | 35.13 | 34.94 | 35.06 | -0.255% | 20,827 | +10.183% |
| 2025-08-25 | 35.30 | 35.46 | 35.08 | 35.15 | -0.959% | 15,180 | +9.902% |
| 2025-08-22 | 34.97 | 35.58 | 34.97 | 35.49 | +1.429% | 25,609 | +8.848% |
| 2025-08-21 | 34.95 | 35.01 | 34.89 | 34.99 | -0.540% | 109,841 | +10.403% |
| 2025-08-20 | 35.04 | 35.18 | 34.90 | 35.18 | +0.792% | 22,295 | +9.807% |
| 2025-08-19 | 34.90 | 35.11 | 34.82 | 34.90 | -0.019% | 66,955 | +10.677% |
| 2025-08-18 | 34.95 | 34.97 | 34.83 | 34.91 | -0.114% | 24,750 | +10.656% |
| 2025-08-15 | 35.04 | 35.10 | 34.95 | 34.95 | +0.229% | 25,119 | +10.529% |
| 2025-08-14 | 34.73 | 34.91 | 34.73 | 34.87 | -0.343% | 28,838 | +10.783% |
| 2025-08-13 | 34.87 | 35.07 | 34.87 | 34.99 | +0.344% | 104,555 | +10.403% |
| 2025-08-12 | 34.61 | 34.93 | 34.57 | 34.87 | +1.043% | 23,214 | +10.783% |
| 2025-08-11 | 34.43 | 34.58 | 34.43 | 34.51 | -0.375% | 41,856 | +11.939% |
| 2025-08-08 | 34.53 | 34.72 | 34.53 | 34.64 | +0.332% | 37,781 | +11.518% |
| 2025-08-07 | 34.71 | 34.71 | 34.40 | 34.53 | +0.394% | 32,914 | +11.888% |
| 2025-08-06 | 34.40 | 34.42 | 34.24 | 34.39 | +0.526% | 40,098 | +12.329% |
| 2025-08-05 | 34.07 | 34.24 | 34.07 | 34.21 | +0.381% | 38,860 | +12.920% |
| 2025-08-04 | 34.01 | 34.17 | 34.01 | 34.08 | +0.948% | 109,572 | +13.351% |
| 2025-08-01 | 33.68 | 33.78 | 33.59 | 33.76 | -0.177% | 37,040 | +14.425% |
| 2025-07-31 | 33.85 | 34.04 | 33.78 | 33.82 | -1.111% | 36,855 | +14.222% |
| 2025-07-30 | 34.53 | 34.53 | 34.10 | 34.20 | -1.099% | 29,315 | +12.953% |
| 2025-07-29 | 34.48 | 34.72 | 34.48 | 34.58 | -0.116% | 32,981 | +11.712% |
| 2025-07-28 | 34.92 | 34.92 | 34.55 | 34.62 | -1.190% | 68,271 | +11.583% |
| 2025-07-25 | 34.93 | 35.09 | 34.77 | 35.04 | -0.151% | 73,522 | +10.255% |
| 2025-07-24 | 35.02 | 35.32 | 34.98 | 35.09 | -0.736% | 28,467 | +10.088% |
| 2025-07-23 | 34.69 | 35.50 | 34.69 | 35.35 | +1.377% | 43,225 | +9.279% |
| 2025-07-22 | 34.63 | 34.87 | 34.54 | 34.87 | +0.751% | 19,880 | +10.783% |
| 2025-07-21 | 34.41 | 34.95 | 34.37 | 34.61 | +0.669% | 28,583 | +11.615% |
| 2025-07-18 | 34.45 | 34.53 | 34.24 | 34.38 | -0.058% | 79,798 | +12.362% |
| 2025-07-17 | 34.29 | 34.41 | 34.17 | 34.40 | +0.204% | 30,654 | +12.297% |
| 2025-07-16 | 34.11 | 34.33 | 33.98 | 34.33 | +0.380% | 42,041 | +12.525% |
| 2025-07-15 | 34.59 | 34.59 | 34.10 | 34.20 | -0.812% | 29,933 | +12.953% |
| 2025-07-14 | 34.50 | 34.53 | 34.35 | 34.48 | +0.029% | 33,835 | +12.036% |
| 2025-07-11 | 34.60 | 34.60 | 34.39 | 34.47 | -0.462% | 20,793 | +12.068% |
| 2025-07-10 | 34.54 | 34.77 | 34.51 | 34.63 | +0.058% | 28,193 | +11.551% |
| 2025-07-09 | 34.68 | 34.68 | 34.40 | 34.61 | +0.532% | 28,936 | +11.615% |
| 2025-07-08 | 34.34 | 34.47 | 34.23 | 34.43 | +0.634% | 40,115 | +12.208% |
| 2025-07-07 | 34.46 | 34.46 | 34.14 | 34.21 | -1.298% | 62,869 | +12.920% |
| 2025-07-03 | 34.66 | 34.68 | 34.56 | 34.66 | +0.116% | 16,207 | +11.454% |
| 2025-07-02 | 34.36 | 34.62 | 34.31 | 34.62 | +0.874% | 42,310 | +11.583% |
| 2025-07-01 | 34.32 | 34.34 | 34.14 | 34.32 | +0.146% | 138,029 | +12.558% |
| 2025-06-30 | 34.13 | 34.27 | 34.01 | 34.27 | +0.498% | 26,076 | +12.722% |
| 2025-06-27 | 34.04 | 34.25 | 33.97 | 34.10 | +0.443% | 44,886 | +13.283% |
| 2025-06-26 | 33.74 | 34.07 | 33.74 | 33.95 | -0.469% | 27,491 | +13.785% |
| 2025-06-25 | 34.18 | 34.18 | 34.02 | 34.11 | -0.583% | 35,013 | +13.251% |
| 2025-06-24 | 34.36 | 34.41 | 33.69 | 34.31 | +1.060% | 22,937 | +12.591% |
| 2025-06-23 | 31.71 | 33.95 | 31.71 | 33.95 | +0.682% | 23,887 | +13.785% |
| 2025-06-20 | 34.55 | 34.55 | 33.50 | 33.72 | -0.413% | 21,695 | +14.561% |
| 2025-06-18 | 33.96 | 34.05 | 33.74 | 33.86 | +0.296% | 25,708 | +14.087% |
| 2025-06-17 | 34.13 | 34.18 | 33.76 | 33.76 | -1.142% | 31,425 | +14.425% |
| 2025-06-16 | 34.37 | 34.43 | 34.15 | 34.15 | +0.500% | 112,121 | +13.119% |
| 2025-06-13 | 33.92 | 34.24 | 33.92 | 33.98 | -0.988% | 38,834 | +13.685% |
| 2025-06-12 | 34.63 | 34.63 | 34.29 | 34.32 | +0.524% | 18,139 | +12.562% |
| 2025-06-11 | 34.19 | 34.39 | 34.14 | 34.14 | -0.350% | 19,561 | +13.152% |
| 2025-06-10 | 33.98 | 34.27 | 33.98 | 34.26 | +1.002% | 19,472 | +12.755% |
| 2025-06-09 | 33.96 | 34.11 | 33.82 | 33.92 | -0.059% | 34,230 | +13.886% |
| 2025-06-06 | 33.90 | 33.95 | 33.82 | 33.94 | +0.533% | 17,381 | +13.819% |
| 2025-06-05 | 33.81 | 33.97 | 33.75 | 33.76 | -0.030% | 20,724 | +14.425% |
| 2025-06-04 | 33.80 | 33.82 | 33.71 | 33.77 | +0.626% | 34,266 | +14.391% |
| 2025-06-03 | 33.63 | 33.63 | 33.41 | 33.56 | -0.710% | 454,439 | +15.107% |
| 2025-06-02 | 33.61 | 33.80 | 33.46 | 33.80 | +0.974% | 666,221 | +14.290% |
| 2025-05-30 | 33.45 | 33.54 | 33.23 | 33.47 | -0.523% | 38,762 | +15.403% |
| 2025-05-29 | 33.59 | 33.65 | 33.49 | 33.65 | +0.478% | 55,560 | +14.799% |
| 2025-05-28 | 33.42 | 33.58 | 33.39 | 33.49 | -0.741% | 46,728 | +15.348% |
| 2025-05-27 | 33.78 | 33.78 | 33.60 | 33.74 | +0.686% | 52,845 | +14.493% |
| 2025-05-23 | 33.27 | 33.53 | 33.14 | 33.51 | +0.389% | 26,739 | +15.279% |
| 2025-05-22 | 33.26 | 33.43 | 33.21 | 33.38 | -0.209% | 30,615 | +15.728% |
| 2025-05-21 | 33.78 | 33.78 | 33.38 | 33.45 | -0.565% | 26,711 | +15.486% |
| 2025-05-20 | 33.39 | 33.64 | 33.39 | 33.64 | +0.508% | 15,743 | +14.834% |
| 2025-05-19 | 33.32 | 33.47 | 33.03 | 33.47 | +0.571% | 32,388 | +15.417% |
| 2025-05-16 | 33.24 | 33.46 | 33.04 | 33.28 | +0.120% | 32,983 | +16.076% |
| 2025-05-15 | 33.01 | 33.32 | 33.01 | 33.24 | +0.850% | 39,968 | +16.215% |
| 2025-05-14 | 32.98 | 33.19 | 32.91 | 32.96 | +0.152% | 39,940 | +17.203% |
| 2025-05-13 | 32.77 | 33.05 | 32.77 | 32.91 | +0.611% | 23,620 | +17.381% |
| 2025-05-12 | 32.64 | 32.83 | 32.53 | 32.71 | -0.031% | 28,440 | +18.098% |
| 2025-05-09 | 32.62 | 32.82 | 32.47 | 32.72 | +0.677% | 29,786 | +18.062% |
| 2025-05-08 | 32.64 | 32.64 | 32.30 | 32.50 | -0.368% | 21,786 | +18.862% |
| 2025-05-07 | 32.55 | 32.69 | 32.43 | 32.62 | -0.214% | 26,069 | +18.424% |
| 2025-05-06 | 32.53 | 32.70 | 32.40 | 32.69 | +0.522% | 25,720 | +18.171% |
| 2025-05-05 | 32.71 | 32.84 | 32.42 | 32.52 | +0.063% | 249,878 | +18.787% |
| 2025-05-02 | 32.59 | 32.72 | 32.45 | 32.50 | +1.531% | 68,249 | +18.862% |
| 2025-05-01 | 32.12 | 32.38 | 32.00 | 32.01 | -0.125% | 57,810 | +20.681% |
| 2025-04-30 | 32.11 | 32.19 | 31.79 | 32.05 | 0.000% | 24,750 | +20.530% |
| 2025-04-29 | 31.91 | 32.23 | 31.91 | 32.05 | +0.628% | 19,097 | +20.530% |
| 2025-04-28 | 31.71 | 32.02 | 31.68 | 31.85 | +0.189% | 16,628 | +21.287% |
| 2025-04-25 | 31.68 | 31.84 | 31.55 | 31.79 | +0.284% | 18,481 | +21.516% |
| 2025-04-24 | 31.46 | 31.70 | 31.32 | 31.70 | +1.472% | 32,343 | +21.861% |
| 2025-04-23 | 31.64 | 31.64 | 31.13 | 31.24 | +0.612% | 21,645 | +23.656% |
| 2025-04-22 | 30.98 | 31.33 | 30.97 | 31.05 | +1.686% | 44,361 | +24.412% |
| 2025-04-21 | 29.90 | 30.91 | 29.90 | 30.54 | -0.278% | 19,590 | +26.509% |
| 2025-04-17 | 30.64 | 30.82 | 30.49 | 30.62 | +1.291% | 12,016 | +26.158% |
| 2025-04-16 | 30.30 | 30.65 | 30.12 | 30.23 | -0.559% | 31,550 | +27.787% |
| 2025-04-15 | 30.43 | 30.62 | 30.29 | 30.40 | +0.762% | 56,285 | +27.072% |
| 2025-04-14 | 30.09 | 30.37 | 30.02 | 30.17 | 0.000% | 29,831 | +28.041% |