HFGO
Hartford Large Cap Growth ETF
stockBATSETF
At CloseOct 2, 2026
30.69USD+1.104%(+0.34)13,249
After-hoursOct 2, 2026 4:10:30 PM EDT
30.69USD+1.388%(+0.42)
HFGO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.83 | 30.83 | 30.64 | 30.69 | +1.104% | 13,249 | 0.000% |
| 2026-10-01 | 30.50 | 30.50 | 30.21 | 30.36 | +0.347% | 12,962 | +1.104% |
| 2026-09-30 | 30.90 | 30.90 | 30.25 | 30.25 | -0.116% | 19,239 | +1.455% |
| 2026-09-29 | 30.33 | 30.45 | 30.23 | 30.29 | +0.461% | 31,676 | +1.337% |
| 2026-09-28 | 30.22 | 30.37 | 30.11 | 30.15 | -1.257% | 12,384 | +1.804% |
| 2026-09-25 | 30.61 | 30.61 | 30.39 | 30.53 | +0.527% | 6,054 | +0.524% |
| 2026-09-24 | 29.86 | 30.49 | 29.86 | 30.37 | +0.066% | 29,526 | +1.054% |
| 2026-09-23 | 30.65 | 30.75 | 30.32 | 30.35 | -1.525% | 14,678 | +1.120% |
| 2026-09-22 | 30.74 | 30.96 | 30.74 | 30.82 | +0.587% | 14,358 | -0.422% |
| 2026-09-21 | 30.24 | 30.66 | 30.09 | 30.64 | +2.715% | 18,598 | +0.163% |
| 2026-09-18 | 29.89 | 29.89 | 29.61 | 29.83 | +0.811% | 6,807 | +2.883% |
| 2026-09-17 | 29.75 | 29.75 | 29.49 | 29.59 | +1.824% | 13,542 | +3.717% |
| 2026-09-16 | 28.90 | 29.32 | 28.82 | 29.06 | +0.484% | 109,836 | +5.609% |
| 2026-09-15 | 29.05 | 29.15 | 28.89 | 28.92 | -0.721% | 31,670 | +6.120% |
| 2026-09-14 | 29.10 | 29.31 | 28.93 | 29.13 | -1.421% | 29,266 | +5.355% |
| 2026-09-11 | 29.70 | 29.70 | 29.55 | 29.55 | +0.991% | 9,973 | +3.858% |
| 2026-09-10 | 29.40 | 29.47 | 29.20 | 29.26 | -1.149% | 25,259 | +4.887% |
| 2026-09-09 | 29.72 | 29.77 | 29.60 | 29.60 | -0.504% | 17,953 | +3.682% |
| 2026-09-08 | 29.71 | 29.95 | 29.71 | 29.75 | +0.097% | 23,245 | +3.160% |
| 2026-09-04 | 29.75 | 29.81 | 29.61 | 29.72 | +0.545% | 17,210 | +3.260% |
| 2026-09-03 | 29.01 | 29.65 | 29.01 | 29.56 | +1.768% | 26,391 | +3.823% |
| 2026-09-02 | 29.09 | 29.10 | 28.94 | 29.05 | +0.542% | 24,805 | +5.658% |
| 2026-09-01 | 28.96 | 29.15 | 28.85 | 28.89 | -1.433% | 17,779 | +6.231% |
| 2026-08-31 | 29.41 | 29.41 | 29.13 | 29.31 | -0.304% | 14,996 | +4.708% |
| 2026-08-28 | 29.72 | 29.81 | 29.39 | 29.40 | -1.179% | 7,159 | +4.390% |
| 2026-08-27 | 29.77 | 29.77 | 29.56 | 29.75 | +1.953% | 47,072 | +3.160% |
| 2026-08-26 | 29.23 | 29.27 | 29.03 | 29.18 | +0.071% | 124,313 | +5.175% |
| 2026-08-25 | 29.24 | 29.37 | 29.07 | 29.16 | +0.862% | 22,809 | +5.250% |
| 2026-08-24 | 29.14 | 29.14 | 28.77 | 28.91 | -1.348% | 30,023 | +6.157% |
| 2026-08-21 | 29.42 | 29.42 | 29.16 | 29.30 | +0.359% | 16,441 | +4.727% |
| 2026-08-20 | 29.55 | 29.55 | 29.11 | 29.20 | -0.849% | 46,327 | +5.103% |
| 2026-08-19 | 29.87 | 29.92 | 29.35 | 29.45 | -0.540% | 24,323 | +4.211% |
| 2026-08-18 | 29.97 | 29.97 | 29.54 | 29.61 | -2.599% | 12,890 | +3.647% |
| 2026-08-17 | 30.31 | 30.59 | 30.31 | 30.40 | +0.033% | 21,146 | +0.954% |
| 2026-08-14 | 30.66 | 30.66 | 30.27 | 30.39 | 0.000% | 25,133 | +0.987% |
| 2026-08-13 | 30.00 | 30.51 | 30.00 | 30.39 | +1.031% | 16,039 | +0.987% |
| 2026-08-12 | 30.27 | 30.30 | 30.05 | 30.08 | +1.041% | 17,053 | +2.028% |
| 2026-08-11 | 30.16 | 30.16 | 29.71 | 29.77 | -0.468% | 12,078 | +3.090% |
| 2026-08-10 | 29.91 | 30.12 | 29.86 | 29.91 | -0.400% | 11,021 | +2.608% |
| 2026-08-07 | 30.12 | 30.12 | 29.84 | 30.03 | +1.762% | 73,630 | +2.198% |
| 2026-08-06 | 29.49 | 29.73 | 29.44 | 29.51 | -0.673% | 28,221 | +3.999% |
| 2026-08-05 | 30.30 | 30.30 | 29.71 | 29.71 | -0.335% | 18,778 | +3.299% |
| 2026-08-04 | 29.41 | 29.92 | 29.33 | 29.81 | +3.507% | 310,510 | +2.952% |
| 2026-08-03 | 27.74 | 28.90 | 27.74 | 28.80 | +2.491% | 22,461 | +6.563% |
| 2026-07-31 | 28.26 | 28.26 | 27.61 | 28.10 | +1.627% | 25,901 | +9.217% |
| 2026-07-30 | 27.45 | 27.65 | 27.36 | 27.65 | +3.171% | 12,728 | +10.995% |
| 2026-07-29 | 27.46 | 27.46 | 26.80 | 26.80 | -2.262% | 12,888 | +14.514% |
| 2026-07-28 | 27.25 | 27.47 | 26.92 | 27.42 | -0.651% | 21,048 | +11.924% |
| 2026-07-27 | 28.26 | 28.26 | 27.41 | 27.60 | -0.684% | 11,617 | +11.196% |
| 2026-07-24 | 28.26 | 28.26 | 27.67 | 27.79 | -1.559% | 20,794 | +10.435% |
| 2026-07-23 | 28.17 | 28.38 | 27.99 | 28.23 | -1.638% | 35,093 | +8.714% |
| 2026-07-22 | 28.82 | 28.88 | 28.62 | 28.70 | -0.589% | 17,073 | +6.934% |
| 2026-07-21 | 28.86 | 28.88 | 28.59 | 28.87 | +1.870% | 16,733 | +6.304% |
| 2026-07-20 | 28.95 | 28.95 | 28.31 | 28.34 | +0.071% | 13,701 | +8.292% |
| 2026-07-17 | 28.16 | 28.55 | 27.99 | 28.32 | -1.324% | 21,821 | +8.369% |
| 2026-07-16 | 29.38 | 29.38 | 28.63 | 28.70 | -2.498% | 14,769 | +6.934% |
| 2026-07-15 | 29.64 | 29.64 | 29.17 | 29.44 | +0.222% | 147,597 | +4.263% |
| 2026-07-14 | 29.18 | 29.45 | 29.13 | 29.37 | +1.120% | 20,407 | +4.494% |
| 2026-07-13 | 29.55 | 29.55 | 29.02 | 29.04 | -2.091% | 33,663 | +5.665% |
| 2026-07-10 | 29.53 | 29.69 | 29.43 | 29.66 | +0.423% | 17,512 | +3.456% |
| 2026-07-09 | 29.44 | 29.63 | 29.23 | 29.54 | +1.373% | 14,184 | +3.893% |
| 2026-07-08 | 29.07 | 29.14 | 28.64 | 29.14 | +0.448% | 28,143 | +5.319% |
| 2026-07-07 | 29.13 | 29.15 | 28.70 | 29.01 | -0.956% | 35,278 | +5.791% |
| 2026-07-06 | 29.17 | 29.36 | 29.17 | 29.29 | +1.385% | 19,157 | +4.780% |
| 2026-07-02 | 29.43 | 29.45 | 28.66 | 28.89 | -1.366% | 18,818 | +6.231% |
| 2026-07-01 | 29.38 | 29.41 | 29.09 | 29.29 | -0.204% | 29,895 | +4.780% |
| 2026-06-30 | 28.92 | 29.37 | 28.92 | 29.35 | +1.557% | 98,416 | +4.566% |
| 2026-06-29 | 28.69 | 28.90 | 28.27 | 28.90 | +2.214% | 182,324 | +6.194% |
| 2026-06-26 | 28.18 | 28.44 | 27.99 | 28.27 | -0.127% | 256,216 | +8.545% |
| 2026-06-25 | 28.86 | 28.86 | 28.25 | 28.31 | -0.317% | 25,384 | +8.407% |
| 2026-06-24 | 28.72 | 28.84 | 28.27 | 28.40 | -0.216% | 41,074 | +8.063% |
| 2026-06-23 | 28.41 | 28.65 | 28.41 | 28.46 | -2.729% | 11,184 | +7.829% |
| 2026-06-22 | 29.76 | 29.76 | 29.12 | 29.26 | -1.713% | 23,950 | +4.887% |
| 2026-06-18 | 29.62 | 29.77 | 29.31 | 29.77 | +2.302% | 24,975 | +3.090% |
| 2026-06-17 | 29.71 | 29.71 | 29.06 | 29.10 | -1.155% | 17,770 | +5.464% |
| 2026-06-16 | 29.91 | 29.91 | 29.44 | 29.44 | -1.241% | 22,707 | +4.246% |
| 2026-06-15 | 29.68 | 29.81 | 29.47 | 29.81 | +2.864% | 194,616 | +2.952% |
| 2026-06-12 | 29.27 | 29.27 | 28.71 | 28.98 | +0.069% | 14,748 | +5.901% |
| 2026-06-11 | 28.48 | 28.96 | 28.13 | 28.96 | +2.586% | 33,398 | +5.974% |
| 2026-06-10 | 28.74 | 28.74 | 28.17 | 28.23 | -2.217% | 19,370 | +8.714% |
| 2026-06-09 | 29.56 | 29.56 | 27.97 | 28.87 | -1.164% | 12,353 | +6.304% |
| 2026-06-08 | 29.52 | 29.52 | 29.09 | 29.21 | +0.551% | 17,534 | +5.067% |
| 2026-06-05 | 29.78 | 29.79 | 29.01 | 29.05 | -4.315% | 22,848 | +5.645% |
| 2026-06-04 | 29.93 | 30.46 | 29.91 | 30.36 | -0.328% | 53,602 | +1.087% |
| 2026-06-03 | 30.93 | 30.93 | 30.39 | 30.46 | -1.264% | 27,234 | +0.755% |
| 2026-06-02 | 31.07 | 31.08 | 30.73 | 30.85 | -0.096% | 11,326 | -0.519% |
| 2026-06-01 | 30.59 | 31.00 | 30.59 | 30.88 | +1.477% | 12,358 | -0.614% |
| 2026-05-29 | 30.31 | 30.46 | 30.21 | 30.43 | +0.996% | 9,969 | +0.854% |
| 2026-05-28 | 29.77 | 30.15 | 29.66 | 30.13 | +1.756% | 14,705 | +1.859% |
| 2026-05-27 | 29.80 | 29.80 | 29.48 | 29.61 | +0.034% | 13,706 | +3.647% |
| 2026-05-26 | 29.65 | 29.70 | 29.57 | 29.60 | +0.886% | 14,140 | +3.682% |
| 2026-05-22 | 29.46 | 29.56 | 29.34 | 29.34 | -0.272% | 13,701 | +4.601% |
| 2026-05-21 | 29.22 | 29.42 | 29.12 | 29.42 | +0.926% | 12,157 | +4.317% |
| 2026-05-20 | 28.96 | 29.15 | 28.86 | 29.15 | +1.286% | 13,791 | +5.283% |
| 2026-05-19 | 28.89 | 28.89 | 28.52 | 28.78 | -0.759% | 19,463 | +6.637% |
| 2026-05-18 | 29.24 | 29.24 | 28.84 | 29.00 | -0.685% | 10,129 | +5.828% |
| 2026-05-15 | 29.36 | 29.45 | 29.18 | 29.20 | -1.717% | 130,065 | +5.103% |
| 2026-05-14 | 29.43 | 29.78 | 29.42 | 29.71 | +1.037% | 19,135 | +3.299% |
| 2026-05-13 | 29.20 | 29.43 | 28.87 | 29.41 | +1.426% | 33,625 | +4.370% |
| 2026-05-12 | 28.86 | 29.05 | 28.65 | 28.99 | -0.441% | 262,007 | +5.858% |
| 2026-05-11 | 29.10 | 29.26 | 29.05 | 29.12 | +0.103% | 14,473 | +5.391% |
| 2026-05-08 | 29.08 | 29.09 | 28.96 | 29.09 | +0.657% | 6,009 | +5.500% |
| 2026-05-07 | 29.10 | 29.14 | 28.82 | 28.90 | -0.104% | 13,351 | +6.194% |
| 2026-05-06 | 28.40 | 28.94 | 28.40 | 28.93 | +2.407% | 13,568 | +6.084% |
| 2026-05-05 | 28.42 | 28.42 | 28.16 | 28.25 | +0.427% | 17,905 | +8.637% |
| 2026-05-04 | 28.27 | 28.27 | 27.96 | 28.13 | -0.007% | 10,743 | +9.101% |
| 2026-05-01 | 28.09 | 28.26 | 28.09 | 28.13 | +0.940% | 7,334 | +9.093% |
| 2026-04-30 | 28.03 | 28.03 | 27.39 | 27.87 | +0.905% | 14,742 | +10.118% |
| 2026-04-29 | 27.84 | 27.84 | 27.44 | 27.62 | -0.576% | 8,479 | +11.115% |
| 2026-04-28 | 27.85 | 27.85 | 27.55 | 27.78 | -1.384% | 10,730 | +10.475% |
| 2026-04-27 | 28.15 | 28.18 | 27.95 | 28.17 | +0.278% | 13,853 | +8.946% |
| 2026-04-24 | 27.92 | 28.09 | 27.69 | 28.09 | +1.665% | 20,969 | +9.248% |
| 2026-04-23 | 28.01 | 28.01 | 27.60 | 27.63 | -1.315% | 285,575 | +11.067% |
| 2026-04-22 | 27.75 | 28.00 | 27.63 | 28.00 | +1.966% | 8,936 | +9.607% |
| 2026-04-21 | 27.94 | 27.94 | 27.40 | 27.46 | -1.116% | 11,131 | +11.763% |
| 2026-04-20 | 27.78 | 27.78 | 27.53 | 27.77 | +0.108% | 15,522 | +10.515% |
| 2026-04-17 | 27.59 | 27.83 | 27.59 | 27.74 | +1.204% | 30,573 | +10.634% |
| 2026-04-16 | 27.47 | 27.51 | 27.32 | 27.41 | -0.100% | 14,151 | +11.966% |
| 2026-04-15 | 27.24 | 27.44 | 27.09 | 27.44 | +1.809% | 19,030 | +11.854% |
| 2026-04-14 | 26.47 | 26.98 | 26.47 | 26.95 | +2.122% | 16,807 | +13.878% |
| 2026-04-13 | 25.94 | 26.39 | 25.91 | 26.39 | +1.735% | 18,356 | +16.294% |
| 2026-04-10 | 25.82 | 26.02 | 25.82 | 25.94 | +0.738% | 17,860 | +18.311% |
| 2026-04-09 | 25.62 | 25.83 | 25.45 | 25.75 | +0.507% | 191,950 | +19.184% |
| 2026-04-08 | 25.87 | 25.95 | 25.55 | 25.62 | +2.698% | 15,571 | +19.789% |
| 2026-04-07 | 24.95 | 24.97 | 24.58 | 24.95 | +0.189% | 21,514 | +23.021% |
| 2026-04-06 | 25.00 | 25.00 | 24.79 | 24.90 | +0.217% | 14,679 | +23.253% |
| 2026-04-02 | 24.43 | 24.85 | 24.43 | 24.85 | +0.307% | 18,734 | +23.521% |
| 2026-04-01 | 24.88 | 24.96 | 24.65 | 24.77 | +1.433% | 21,838 | +23.900% |
| 2026-03-31 | 23.67 | 24.43 | 23.67 | 24.42 | +4.538% | 14,267 | +25.676% |
| 2026-03-30 | 23.74 | 23.74 | 23.25 | 23.36 | -1.017% | 13,178 | +31.378% |
| 2026-03-27 | 23.99 | 24.01 | 23.55 | 23.60 | -2.560% | 30,796 | +30.042% |
| 2026-03-26 | 24.75 | 24.75 | 24.22 | 24.22 | -2.926% | 7,812 | +26.713% |
| 2026-03-25 | 25.02 | 25.18 | 24.91 | 24.95 | +1.012% | 19,570 | +23.006% |
| 2026-03-24 | 24.80 | 24.80 | 24.63 | 24.70 | -0.883% | 13,809 | +24.251% |
| 2026-03-23 | 24.88 | 25.18 | 24.88 | 24.92 | +1.714% | 17,665 | +23.154% |
| 2026-03-20 | 24.86 | 24.86 | 24.39 | 24.50 | -2.039% | 26,993 | +25.265% |
| 2026-03-19 | 24.81 | 25.04 | 24.75 | 25.01 | -0.675% | 25,832 | +22.711% |
| 2026-03-18 | 25.39 | 25.48 | 25.17 | 25.18 | -1.139% | 13,145 | +21.882% |
| 2026-03-17 | 25.56 | 25.60 | 25.41 | 25.47 | +0.157% | 32,894 | +20.495% |
| 2026-03-16 | 25.38 | 25.46 | 25.36 | 25.43 | +1.396% | 14,147 | +20.684% |
| 2026-03-13 | 25.51 | 25.55 | 25.02 | 25.08 | -1.026% | 22,242 | +22.368% |
| 2026-03-12 | 25.58 | 25.60 | 25.34 | 25.34 | -1.783% | 11,162 | +21.113% |
| 2026-03-11 | 25.88 | 25.92 | 25.68 | 25.80 | -0.039% | 75,355 | +18.953% |
| 2026-03-10 | 25.73 | 26.01 | 25.72 | 25.81 | +0.039% | 10,738 | +18.907% |
| 2026-03-09 | 25.09 | 25.83 | 25.09 | 25.80 | +1.256% | 28,190 | +18.953% |
| 2026-03-06 | 25.62 | 25.70 | 25.37 | 25.48 | -1.431% | 14,287 | +20.447% |
| 2026-03-05 | 25.69 | 26.04 | 25.55 | 25.85 | -0.039% | 13,158 | +18.723% |
| 2026-03-04 | 25.79 | 25.91 | 25.57 | 25.86 | +1.134% | 46,158 | +18.677% |
| 2026-03-03 | 25.24 | 25.60 | 25.11 | 25.57 | -0.583% | 15,452 | +20.023% |
| 2026-03-02 | 25.06 | 25.79 | 25.06 | 25.72 | +0.626% | 67,609 | +19.323% |
| 2026-02-27 | 25.58 | 25.58 | 25.38 | 25.56 | -0.738% | 96,542 | +20.070% |
| 2026-02-26 | 26.05 | 26.05 | 25.49 | 25.75 | -1.000% | 22,404 | +19.184% |
| 2026-02-25 | 25.70 | 26.05 | 25.70 | 26.01 | +1.681% | 11,581 | +17.993% |
| 2026-02-24 | 25.39 | 25.61 | 25.16 | 25.58 | +1.107% | 27,006 | +19.977% |
| 2026-02-23 | 25.53 | 25.76 | 25.28 | 25.30 | -1.441% | 37,569 | +21.304% |
| 2026-02-20 | 25.32 | 25.84 | 25.32 | 25.67 | +0.785% | 62,384 | +19.556% |
| 2026-02-19 | 25.44 | 25.60 | 25.35 | 25.47 | -0.118% | 49,703 | +20.495% |
| 2026-02-18 | 25.27 | 25.73 | 25.27 | 25.50 | +0.830% | 28,290 | +20.353% |
| 2026-02-17 | 24.96 | 25.44 | 24.93 | 25.29 | +0.597% | 113,591 | +21.352% |
| 2026-02-13 | 25.21 | 25.39 | 25.08 | 25.14 | -0.656% | 25,638 | +22.076% |
| 2026-02-12 | 25.91 | 25.98 | 25.24 | 25.31 | -2.406% | 25,173 | +21.276% |
| 2026-02-11 | 26.14 | 26.30 | 25.83 | 25.93 | -0.308% | 24,448 | +18.357% |
| 2026-02-10 | 26.12 | 26.33 | 26.01 | 26.01 | -0.421% | 24,074 | +17.993% |
| 2026-02-09 | 25.83 | 26.27 | 25.83 | 26.12 | +1.516% | 13,446 | +17.496% |
| 2026-02-06 | 25.40 | 25.75 | 25.26 | 25.73 | +2.674% | 11,008 | +19.277% |
| 2026-02-05 | 25.15 | 25.39 | 24.99 | 25.06 | -2.109% | 44,402 | +22.466% |
| 2026-02-04 | 26.19 | 26.19 | 25.30 | 25.60 | -1.840% | 73,412 | +19.883% |
| 2026-02-03 | 26.71 | 26.71 | 25.80 | 26.08 | -1.807% | 16,668 | +17.676% |
| 2026-02-02 | 26.48 | 26.70 | 26.48 | 26.56 | +0.226% | 11,822 | +15.550% |
| 2026-01-30 | 26.62 | 26.69 | 26.48 | 26.50 | -1.082% | 11,884 | +15.811% |
| 2026-01-29 | 27.08 | 27.08 | 26.42 | 26.79 | -1.253% | 48,528 | +14.558% |
| 2026-01-28 | 27.41 | 27.41 | 27.05 | 27.13 | -0.184% | 11,821 | +13.122% |
| 2026-01-27 | 27.20 | 27.23 | 27.15 | 27.18 | +0.853% | 8,607 | +12.914% |
| 2026-01-26 | 26.93 | 27.05 | 26.92 | 26.95 | +0.485% | 16,008 | +13.878% |
| 2026-01-23 | 26.81 | 26.91 | 26.67 | 26.82 | +0.337% | 14,558 | +14.430% |
| 2026-01-22 | 26.84 | 26.87 | 26.72 | 26.73 | +0.849% | 19,586 | +14.815% |
| 2026-01-21 | 26.26 | 26.69 | 26.19 | 26.50 | +0.703% | 130,265 | +15.789% |
| 2026-01-20 | 26.42 | 26.66 | 26.32 | 26.32 | -2.914% | 26,323 | +16.603% |
| 2026-01-16 | 27.12 | 27.25 | 27.00 | 27.11 | -0.221% | 14,677 | +13.205% |
| 2026-01-15 | 27.46 | 27.46 | 27.09 | 27.17 | +0.111% | 15,912 | +12.955% |
| 2026-01-14 | 27.49 | 27.49 | 26.93 | 27.14 | -1.295% | 25,252 | +13.080% |
| 2026-01-13 | 27.45 | 27.60 | 27.41 | 27.50 | +0.193% | 10,096 | +11.616% |
| 2026-01-12 | 27.16 | 27.50 | 27.16 | 27.44 | +0.413% | 5,982 | +11.832% |
| 2026-01-09 | 27.35 | 27.39 | 27.17 | 27.33 | +0.404% | 12,642 | +12.294% |
| 2026-01-08 | 27.54 | 27.54 | 27.11 | 27.22 | -0.946% | 11,849 | +12.748% |
| 2026-01-07 | 27.50 | 27.71 | 27.38 | 27.48 | +0.402% | 12,177 | +11.681% |
| 2026-01-06 | 27.42 | 27.42 | 27.25 | 27.37 | +0.183% | 14,628 | +12.130% |
| 2026-01-05 | 27.43 | 27.46 | 27.30 | 27.32 | +0.220% | 12,567 | +12.335% |
| 2026-01-02 | 27.64 | 27.64 | 27.08 | 27.26 | -0.147% | 9,478 | +12.583% |
| 2025-12-31 | 27.60 | 27.60 | 27.30 | 27.30 | -0.691% | 18,856 | +12.418% |
| 2025-12-30 | 27.59 | 27.60 | 27.49 | 27.49 | -0.073% | 27,581 | +11.641% |
| 2025-12-29 | 27.59 | 27.60 | 27.46 | 27.51 | -0.727% | 9,102 | +11.559% |
| 2025-12-26 | 27.75 | 27.77 | 27.71 | 27.71 | -0.067% | 9,328 | +10.749% |
| 2025-12-24 | 27.73 | 27.73 | 27.60 | 27.73 | +0.072% | 10,836 | +10.674% |
| 2025-12-23 | 27.31 | 27.71 | 27.31 | 27.71 | +0.984% | 11,559 | +10.754% |
| 2025-12-22 | 27.50 | 27.50 | 27.40 | 27.44 | +0.616% | 14,690 | +11.844% |
| 2025-12-19 | 26.94 | 27.28 | 26.94 | 27.27 | +1.534% | 21,344 | +12.533% |
| 2025-12-18 | 26.99 | 27.01 | 26.74 | 26.86 | +1.397% | 20,214 | +14.259% |
| 2025-12-17 | 27.24 | 27.24 | 26.47 | 26.49 | -2.539% | 103,193 | +15.855% |
| 2025-12-16 | 27.06 | 27.19 | 26.90 | 27.18 | +0.443% | 21,757 | +12.914% |
| 2025-12-15 | 27.51 | 27.51 | 27.01 | 27.06 | -0.952% | 16,401 | +13.415% |
| 2025-12-12 | 27.84 | 27.84 | 27.26 | 27.32 | -2.044% | 15,481 | +12.335% |
| 2025-12-11 | 27.93 | 27.93 | 27.64 | 27.89 | -0.712% | 7,178 | +10.039% |
| 2025-12-10 | 27.94 | 28.12 | 27.83 | 28.09 | +0.501% | 12,128 | +9.256% |
| 2025-12-09 | 27.89 | 28.00 | 27.74 | 27.95 | +0.359% | 6,723 | +9.803% |
| 2025-12-08 | 28.05 | 28.05 | 27.72 | 27.85 | -0.108% | 10,456 | +10.197% |
| 2025-12-05 | 27.92 | 27.97 | 27.77 | 27.88 | +0.324% | 36,208 | +10.079% |
| 2025-12-04 | 27.88 | 27.88 | 27.61 | 27.79 | +0.397% | 44,792 | +10.435% |
| 2025-12-03 | 27.68 | 27.73 | 27.54 | 27.68 | -0.108% | 16,748 | +10.874% |
| 2025-12-02 | 27.80 | 27.90 | 27.63 | 27.71 | +0.290% | 14,807 | +10.754% |
| 2025-12-01 | 27.55 | 27.70 | 27.45 | 27.63 | -0.468% | 30,662 | +11.075% |
| 2025-11-28 | 27.60 | 27.76 | 27.60 | 27.76 | +0.616% | 10,781 | +10.555% |
| 2025-11-26 | 27.54 | 27.79 | 27.40 | 27.59 | +0.657% | 111,449 | +11.236% |
| 2025-11-25 | 27.26 | 27.41 | 26.85 | 27.41 | +0.661% | 19,064 | +11.966% |
| 2025-11-24 | 26.77 | 27.23 | 26.73 | 27.23 | +2.794% | 142,416 | +12.707% |
| 2025-11-21 | 26.52 | 26.75 | 26.11 | 26.49 | +0.151% | 28,293 | +15.855% |
| 2025-11-20 | 27.74 | 27.75 | 26.44 | 26.45 | -2.001% | 51,206 | +16.030% |
| 2025-11-19 | 26.84 | 27.18 | 26.77 | 26.99 | +1.124% | 15,766 | +13.709% |
| 2025-11-18 | 26.87 | 26.93 | 26.52 | 26.69 | -1.038% | 13,394 | +14.987% |
| 2025-11-17 | 26.94 | 27.35 | 26.84 | 26.97 | -0.846% | 83,216 | +13.793% |
| 2025-11-14 | 26.77 | 27.39 | 26.77 | 27.20 | +0.332% | 16,197 | +12.831% |
| 2025-11-13 | 27.55 | 27.71 | 27.05 | 27.11 | -2.622% | 49,695 | +13.205% |
| 2025-11-12 | 28.15 | 28.15 | 27.68 | 27.84 | -0.215% | 23,873 | +10.237% |
| 2025-11-11 | 27.92 | 27.92 | 27.70 | 27.90 | -0.464% | 14,170 | +10.000% |
| 2025-11-10 | 27.87 | 28.03 | 27.72 | 28.03 | +2.561% | 27,201 | +9.490% |
| 2025-11-07 | 27.33 | 27.38 | 26.83 | 27.33 | -0.328% | 23,268 | +12.294% |
| 2025-11-06 | 27.98 | 27.98 | 27.36 | 27.42 | -1.756% | 46,090 | +11.926% |
| 2025-11-05 | 27.93 | 28.05 | 27.71 | 27.91 | +0.324% | 15,196 | +9.961% |
| 2025-11-04 | 28.07 | 28.16 | 27.78 | 27.82 | -1.939% | 16,799 | +10.316% |
| 2025-11-03 | 28.60 | 28.60 | 28.32 | 28.37 | +0.318% | 20,773 | +8.178% |
| 2025-10-31 | 28.64 | 28.64 | 28.16 | 28.28 | +0.676% | 23,499 | +8.522% |
| 2025-10-30 | 28.50 | 28.50 | 28.07 | 28.09 | -1.749% | 17,540 | +9.256% |
| 2025-10-29 | 28.52 | 28.60 | 28.39 | 28.59 | +1.132% | 29,084 | +7.345% |
| 2025-10-28 | 28.21 | 28.33 | 28.00 | 28.27 | +1.000% | 36,698 | +8.560% |
| 2025-10-27 | 27.78 | 28.05 | 27.78 | 27.99 | +1.782% | 15,083 | +9.646% |
| 2025-10-24 | 27.59 | 27.59 | 27.49 | 27.50 | +0.880% | 6,950 | +11.600% |
| 2025-10-23 | 27.00 | 27.31 | 27.00 | 27.26 | +1.000% | 10,205 | +12.583% |
| 2025-10-22 | 27.28 | 27.28 | 26.73 | 26.99 | -0.809% | 17,005 | +13.709% |
| 2025-10-21 | 27.38 | 27.38 | 27.15 | 27.21 | -0.220% | 11,891 | +12.789% |
| 2025-10-20 | 27.25 | 27.35 | 27.24 | 27.27 | +1.000% | 15,097 | +12.541% |
| 2025-10-17 | 27.03 | 27.09 | 26.80 | 27.00 | 0.000% | 12,717 | +13.667% |
| 2025-10-16 | 27.30 | 27.32 | 26.80 | 27.00 | -0.259% | 20,078 | +13.667% |
| 2025-10-15 | 27.29 | 27.29 | 27.02 | 27.07 | +0.744% | 10,194 | +13.373% |
| 2025-10-14 | 27.02 | 27.09 | 26.62 | 26.87 | -1.234% | 13,250 | +14.217% |
| 2025-10-13 | 27.20 | 27.29 | 26.98 | 27.21 | +2.396% | 27,961 | +12.807% |
| 2025-10-10 | 27.49 | 27.66 | 26.57 | 26.57 | -3.526% | 7,449 | +15.511% |
| 2025-10-09 | 27.51 | 27.54 | 27.43 | 27.54 | +0.182% | 3,586 | +11.438% |
| 2025-10-08 | 27.29 | 27.49 | 27.29 | 27.49 | +1.327% | 10,582 | +11.641% |
| 2025-10-07 | 27.39 | 27.39 | 26.99 | 27.13 | -0.559% | 18,684 | +13.122% |
| 2025-10-06 | 27.28 | 27.39 | 27.16 | 27.28 | +0.525% | 25,073 | +12.490% |
| 2025-10-03 | 27.34 | 27.34 | 27.09 | 27.14 | -0.327% | 31,221 | +13.080% |
| 2025-10-02 | 27.48 | 27.48 | 27.17 | 27.23 | -0.040% | 16,140 | +12.711% |
| 2025-10-01 | 26.99 | 27.28 | 26.94 | 27.24 | +0.442% | 10,166 | +12.665% |
| 2025-09-30 | 27.08 | 27.12 | 26.89 | 27.12 | +0.222% | 13,860 | +13.164% |
| 2025-09-29 | 27.14 | 27.23 | 26.98 | 27.06 | +0.445% | 14,263 | +13.415% |
| 2025-09-26 | 26.98 | 26.99 | 26.73 | 26.94 | +0.388% | 16,590 | +13.920% |
| 2025-09-25 | 26.81 | 26.96 | 26.59 | 26.84 | -0.754% | 13,876 | +14.361% |
| 2025-09-24 | 27.35 | 27.35 | 26.92 | 27.04 | -0.626% | 17,816 | +13.499% |
| 2025-09-23 | 27.64 | 27.64 | 27.15 | 27.21 | -1.270% | 9,516 | +12.789% |
| 2025-09-22 | 27.42 | 27.57 | 27.33 | 27.56 | +0.483% | 18,475 | +11.357% |
| 2025-09-19 | 27.41 | 27.43 | 27.23 | 27.43 | +0.744% | 145,973 | +11.895% |
| 2025-09-18 | 27.33 | 27.33 | 27.13 | 27.23 | +0.774% | 16,160 | +12.727% |
| 2025-09-17 | 27.22 | 27.22 | 26.88 | 27.02 | -0.713% | 13,241 | +13.599% |
| 2025-09-16 | 27.39 | 27.39 | 27.16 | 27.21 | -0.073% | 8,651 | +12.789% |
| 2025-09-15 | 27.13 | 27.29 | 27.04 | 27.23 | +0.815% | 62,204 | +12.707% |
| 2025-09-12 | 27.17 | 27.17 | 27.00 | 27.01 | -0.481% | 12,423 | +13.625% |
| 2025-09-11 | 27.29 | 27.29 | 27.06 | 27.14 | +0.150% | 13,155 | +13.078% |
| 2025-09-10 | 27.17 | 27.23 | 26.96 | 27.10 | +1.727% | 7,791 | +13.247% |
| 2025-09-09 | 26.60 | 26.64 | 26.46 | 26.64 | +0.452% | 6,435 | +15.203% |
| 2025-09-08 | 26.52 | 26.60 | 26.50 | 26.52 | +0.837% | 6,441 | +15.724% |
| 2025-09-05 | 26.68 | 26.68 | 26.12 | 26.30 | -0.038% | 6,084 | +16.692% |
| 2025-09-04 | 26.17 | 26.31 | 26.07 | 26.31 | +1.192% | 19,467 | +16.648% |
| 2025-09-03 | 26.03 | 26.06 | 25.84 | 26.00 | +0.893% | 11,401 | +18.038% |
| 2025-09-02 | 25.55 | 25.77 | 25.42 | 25.77 | -0.846% | 7,585 | +19.092% |
| 2025-08-29 | 26.28 | 26.28 | 25.86 | 25.99 | -1.291% | 10,546 | +18.084% |
| 2025-08-28 | 26.18 | 26.40 | 26.09 | 26.33 | +0.727% | 43,619 | +16.559% |
| 2025-08-27 | 26.16 | 26.19 | 26.06 | 26.14 | +0.077% | 61,174 | +17.406% |
| 2025-08-26 | 26.09 | 26.12 | 25.89 | 26.12 | +0.423% | 18,198 | +17.496% |
| 2025-08-25 | 25.98 | 26.09 | 25.94 | 26.01 | +0.119% | 24,889 | +17.993% |
| 2025-08-22 | 25.65 | 26.06 | 25.64 | 25.98 | +1.402% | 29,589 | +18.133% |
| 2025-08-21 | 25.60 | 25.66 | 25.47 | 25.62 | -0.117% | 13,365 | +19.789% |
| 2025-08-20 | 25.82 | 25.82 | 25.25 | 25.65 | -0.566% | 17,411 | +19.649% |
| 2025-08-19 | 26.28 | 26.28 | 25.77 | 25.80 | -1.617% | 11,846 | +18.972% |
| 2025-08-18 | 26.24 | 26.24 | 26.13 | 26.22 | +0.019% | 20,614 | +17.048% |
| 2025-08-15 | 26.38 | 26.39 | 26.19 | 26.21 | -0.133% | 12,361 | +17.070% |
| 2025-08-14 | 25.98 | 26.29 | 25.98 | 26.25 | +0.092% | 21,990 | +16.914% |
| 2025-08-13 | 26.25 | 26.35 | 26.06 | 26.23 | -0.057% | 16,108 | +17.021% |
| 2025-08-12 | 26.14 | 26.25 | 26.03 | 26.24 | +1.277% | 8,645 | +16.955% |
| 2025-08-11 | 26.04 | 26.09 | 25.91 | 25.91 | -0.208% | 38,899 | +18.448% |
| 2025-08-08 | 25.94 | 26.00 | 25.91 | 25.96 | +0.690% | 15,393 | +18.202% |
| 2025-08-07 | 26.05 | 26.15 | 25.65 | 25.79 | -0.309% | 9,224 | +19.018% |
| 2025-08-06 | 25.61 | 25.90 | 25.59 | 25.87 | +1.635% | 9,066 | +18.650% |
| 2025-08-05 | 25.63 | 25.64 | 25.45 | 25.45 | -1.127% | 7,005 | +20.589% |
| 2025-08-04 | 25.47 | 25.78 | 25.47 | 25.74 | +2.062% | 8,339 | +19.231% |
| 2025-08-01 | 25.42 | 25.42 | 25.13 | 25.22 | -1.902% | 8,130 | +21.689% |
| 2025-07-31 | 26.17 | 26.17 | 25.71 | 25.71 | -0.584% | 4,047 | +19.375% |
| 2025-07-30 | 25.81 | 25.88 | 25.78 | 25.86 | +0.740% | 8,376 | +18.677% |
| 2025-07-29 | 25.77 | 25.88 | 25.63 | 25.67 | -0.696% | 16,387 | +19.556% |
| 2025-07-28 | 25.87 | 25.87 | 25.78 | 25.85 | +0.466% | 15,368 | +18.723% |
| 2025-07-25 | 25.77 | 25.78 | 25.67 | 25.73 | +0.351% | 17,734 | +19.277% |
| 2025-07-24 | 25.72 | 25.73 | 25.57 | 25.64 | +0.723% | 16,027 | +19.696% |
| 2025-07-23 | 25.43 | 25.46 | 25.23 | 25.46 | +1.032% | 3,354 | +20.561% |
| 2025-07-22 | 25.45 | 25.45 | 25.14 | 25.20 | -0.895% | 7,540 | +21.805% |
| 2025-07-21 | 25.46 | 25.55 | 25.42 | 25.42 | +0.267% | 5,252 | +20.715% |
| 2025-07-18 | 25.60 | 25.60 | 25.32 | 25.36 | -0.173% | 15,314 | +21.036% |
| 2025-07-17 | 25.45 | 25.45 | 25.40 | 25.40 | +0.754% | 3,055 | +20.827% |
| 2025-07-16 | 25.11 | 25.21 | 25.03 | 25.21 | +0.318% | 11,411 | +21.737% |
| 2025-07-15 | 25.37 | 25.37 | 25.13 | 25.13 | +0.322% | 12,691 | +22.125% |
| 2025-07-14 | 25.04 | 25.12 | 24.95 | 25.05 | +0.237% | 25,645 | +22.518% |
| 2025-07-11 | 25.03 | 25.04 | 24.98 | 24.99 | -0.160% | 8,787 | +22.809% |
| 2025-07-10 | 25.13 | 25.13 | 24.85 | 25.03 | +0.052% | 20,673 | +22.613% |
| 2025-07-09 | 24.87 | 25.02 | 24.87 | 25.02 | +1.119% | 2,887 | +22.677% |
| 2025-07-08 | 24.95 | 24.95 | 24.69 | 24.74 | -0.128% | 29,023 | +24.050% |
| 2025-07-07 | 24.75 | 24.85 | 24.68 | 24.77 | -0.675% | 17,202 | +23.891% |
| 2025-07-03 | 24.87 | 24.99 | 24.77 | 24.94 | +1.156% | 15,809 | +23.055% |
| 2025-07-02 | 24.43 | 24.66 | 24.43 | 24.66 | +0.921% | 14,235 | +24.478% |
| 2025-07-01 | 24.68 | 24.79 | 24.37 | 24.43 | -1.781% | 18,212 | +25.624% |
| 2025-06-30 | 24.97 | 24.97 | 24.75 | 24.87 | +0.652% | 359,843 | +23.387% |
| 2025-06-27 | 24.54 | 24.74 | 24.54 | 24.71 | +0.578% | 10,729 | +24.191% |
| 2025-06-26 | 24.22 | 24.57 | 24.22 | 24.57 | +1.538% | 11,846 | +24.908% |
| 2025-06-25 | 24.24 | 24.28 | 24.17 | 24.20 | +0.615% | 14,363 | +26.830% |
| 2025-06-24 | 23.97 | 24.08 | 23.85 | 24.05 | +1.653% | 18,271 | +27.609% |
| 2025-06-23 | 23.47 | 23.66 | 23.31 | 23.66 | +0.977% | 16,783 | +29.719% |
| 2025-06-20 | 23.78 | 23.78 | 23.39 | 23.43 | -0.704% | 12,258 | +30.986% |
| 2025-06-18 | 23.53 | 23.73 | 23.52 | 23.60 | +0.068% | 18,827 | +30.064% |
| 2025-06-17 | 23.69 | 23.75 | 23.55 | 23.58 | -0.799% | 45,334 | +30.153% |
| 2025-06-16 | 23.81 | 23.83 | 23.73 | 23.77 | +1.395% | 14,145 | +29.112% |
| 2025-06-13 | 23.40 | 23.66 | 23.40 | 23.44 | -1.347% | 15,816 | +30.913% |
| 2025-06-12 | 23.68 | 23.77 | 23.68 | 23.76 | +0.401% | 10,728 | +29.150% |
| 2025-06-11 | 23.84 | 23.85 | 23.65 | 23.67 | -0.192% | 2,843 | +29.668% |
| 2025-06-10 | 23.73 | 23.73 | 23.60 | 23.71 | +0.269% | 6,671 | +29.419% |
| 2025-06-09 | 23.78 | 23.78 | 23.65 | 23.65 | -0.027% | 12,753 | +29.767% |
| 2025-06-06 | 23.71 | 23.74 | 23.61 | 23.66 | +0.708% | 2,817 | +29.732% |
| 2025-06-05 | 23.74 | 23.76 | 23.49 | 23.49 | -0.382% | 18,989 | +30.651% |
| 2025-06-04 | 23.49 | 23.64 | 23.47 | 23.58 | +0.838% | 12,597 | +30.153% |
| 2025-06-03 | 23.33 | 23.45 | 23.30 | 23.38 | +0.490% | 36,610 | +31.243% |
| 2025-06-02 | 23.03 | 23.29 | 22.93 | 23.27 | +0.736% | 82,867 | +31.887% |
| 2025-05-30 | 22.94 | 23.10 | 22.71 | 23.10 | +0.087% | 1,755 | +32.857% |
| 2025-05-29 | 23.47 | 23.49 | 23.00 | 23.08 | +0.174% | 11,529 | +32.972% |
| 2025-05-28 | 23.21 | 23.21 | 23.02 | 23.04 | -0.260% | 21,613 | +33.203% |
| 2025-05-27 | 23.00 | 23.14 | 22.93 | 23.10 | +2.167% | 16,123 | +32.857% |
| 2025-05-23 | 22.53 | 22.70 | 22.51 | 22.61 | -0.811% | 12,368 | +35.736% |
| 2025-05-22 | 22.87 | 22.95 | 22.79 | 22.79 | -0.022% | 14,922 | +34.635% |
| 2025-05-21 | 23.01 | 23.21 | 22.70 | 22.80 | -1.256% | 13,578 | +34.605% |
| 2025-05-20 | 23.19 | 23.19 | 23.00 | 23.09 | -0.409% | 17,378 | +32.915% |
| 2025-05-19 | 22.92 | 23.22 | 22.92 | 23.18 | +0.064% | 11,002 | +32.371% |
| 2025-05-16 | 23.24 | 23.24 | 23.06 | 23.17 | +0.564% | 6,469 | +32.456% |
| 2025-05-15 | 23.03 | 23.05 | 22.88 | 23.04 | -0.173% | 10,136 | +33.203% |
| 2025-05-14 | 23.08 | 23.10 | 23.00 | 23.08 | +0.688% | 59,835 | +32.972% |
| 2025-05-13 | 22.73 | 23.02 | 22.73 | 22.92 | +1.697% | 5,605 | +33.887% |
| 2025-05-12 | 22.60 | 22.60 | 22.34 | 22.54 | +3.824% | 9,192 | +36.158% |
| 2025-05-09 | 21.93 | 21.93 | 21.67 | 21.71 | -0.230% | 20,306 | +41.364% |
| 2025-05-08 | 21.83 | 21.94 | 21.68 | 21.76 | +0.508% | 11,680 | +41.039% |
| 2025-05-07 | 21.65 | 21.70 | 21.49 | 21.65 | +0.371% | 23,363 | +41.755% |
| 2025-05-06 | 21.53 | 21.66 | 21.41 | 21.57 | -0.791% | 6,016 | +42.281% |
| 2025-05-05 | 21.70 | 21.86 | 21.70 | 21.74 | -0.716% | 8,371 | +41.155% |
| 2025-05-02 | 21.79 | 21.97 | 21.77 | 21.90 | +1.524% | 9,366 | +40.145% |
| 2025-05-01 | 21.72 | 21.73 | 21.57 | 21.57 | +1.220% | 9,389 | +42.281% |
| 2025-04-30 | 20.94 | 21.34 | 20.75 | 21.31 | +0.094% | 6,704 | +44.017% |
| 2025-04-29 | 21.20 | 21.34 | 21.08 | 21.29 | +0.377% | 48,168 | +44.152% |
| 2025-04-28 | 21.29 | 21.29 | 20.92 | 21.21 | -0.094% | 13,530 | +44.696% |
| 2025-04-25 | 21.03 | 21.24 | 20.94 | 21.23 | -0.979% | 9,274 | +44.560% |
| 2025-04-24 | 20.51 | 21.44 | 20.51 | 21.44 | +5.305% | 4,308 | +43.144% |
| 2025-04-23 | 20.65 | 20.65 | 20.28 | 20.36 | +2.466% | 24,389 | +50.737% |
| 2025-04-22 | 19.63 | 19.98 | 19.63 | 19.87 | +2.740% | 20,556 | +54.454% |
| 2025-04-21 | 19.64 | 19.66 | 19.11 | 19.34 | -2.716% | 14,319 | +58.687% |
| 2025-04-17 | 20.12 | 20.12 | 19.88 | 19.88 | +0.353% | 9,539 | +54.376% |
| 2025-04-16 | 19.86 | 20.07 | 19.54 | 19.81 | -2.987% | 12,903 | +54.922% |
| 2025-04-15 | 20.44 | 20.53 | 20.36 | 20.42 | +0.393% | 82,746 | +50.294% |
| 2025-04-14 | 20.81 | 20.81 | 20.24 | 20.34 | 0.000% | 3,263 | +50.885% |