LGRO
Level Four Large Cap Growth Active ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:26:55 PM EDT
47.14USD+0.277%(+0.13)3,855
47.34Bid47.44Ask0.10SpreadLGRO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.50 | 47.50 | 47.19 | 47.22 | +0.453% | 3,855 | 0.000% | |
| 2026-10-01 | 46.82 | 47.11 | 46.69 | 47.01 | +0.353% | 5,502 | +0.453% | |
| 2026-09-30 | 46.90 | 47.21 | 46.84 | 46.84 | +0.350% | 2,285 | +0.807% | |
| 2026-09-29 | 46.63 | 46.68 | 46.57 | 46.68 | -0.065% | 983 | +1.161% | |
| 2026-09-28 | 46.60 | 46.84 | 46.58 | 46.71 | -1.163% | 3,821 | +1.095% | |
| 2026-09-25 | 47.18 | 47.31 | 47.18 | 47.26 | +0.158% | 3,421 | -0.081% | |
| 2026-09-24 | 46.93 | 47.22 | 46.93 | 47.19 | +0.070% | 7,421 | +0.077% | |
| 2026-09-23 | 47.20 | 47.24 | 47.15 | 47.15 | -0.589% | 38,164 | +0.147% | |
| 2026-09-22 | 47.39 | 47.48 | 47.39 | 47.43 | +0.386% | 1,170 | -0.443% | |
| 2026-09-21 | 46.88 | 47.25 | 46.83 | 47.25 | +1.835% | 50,585 | -0.058% | |
| 2026-09-18 | 46.31 | 46.40 | 46.31 | 46.40 | -0.223% | 594 | +1.775% | |
| 2026-09-17 | 46.49 | 46.53 | 46.41 | 46.50 | +0.982% | 1,214 | +1.548% | |
| 2026-09-16 | 46.41 | 46.41 | 46.05 | 46.05 | -0.399% | 3,706 | +2.545% | |
| 2026-09-15 | 46.27 | 46.46 | 46.20 | 46.23 | -0.562% | 9,349 | +2.136% | |
| 2026-09-14 | 46.15 | 46.58 | 46.15 | 46.50 | +0.688% | 5,759 | +1.562% | |
| 2026-09-11 | 46.26 | 46.26 | 46.18 | 46.18 | +0.541% | 5,571 | +2.261% | |
| 2026-09-10 | 46.02 | 46.02 | 45.91 | 45.93 | -0.143% | 937 | +2.814% | |
| 2026-09-09 | 46.17 | 46.20 | 45.99 | 46.00 | -0.745% | 1,974 | +2.667% | |
| 2026-09-08 | 46.76 | 46.76 | 46.30 | 46.34 | -1.512% | 1,742 | +1.902% | |
| 2026-09-04 | 47.10 | 47.13 | 47.05 | 47.05 | -0.943% | 996 | +0.361% | |
| 2026-09-03 | 47.53 | 47.59 | 47.48 | 47.50 | +1.732% | 1,726 | -0.585% | |
| 2026-09-02 | 46.71 | 46.76 | 46.69 | 46.69 | -0.169% | 404 | +1.137% | |
| 2026-09-01 | 47.14 | 47.14 | 46.77 | 46.77 | -1.319% | 1,238 | +0.966% | |
| 2026-08-31 | 47.31 | 47.40 | 47.20 | 47.40 | -0.397% | 5,243 | -0.366% | |
| 2026-08-28 | 47.52 | 47.89 | 47.52 | 47.58 | -0.082% | 3,416 | -0.762% | |
| 2026-08-27 | 47.49 | 47.65 | 47.49 | 47.62 | +1.594% | 6,665 | -0.843% | |
| 2026-08-26 | 46.71 | 46.88 | 46.71 | 46.88 | +0.046% | 1,490 | +0.738% | |
| 2026-08-25 | 46.88 | 46.88 | 46.84 | 46.85 | +0.003% | 998 | +0.785% | |
| 2026-08-24 | 46.77 | 46.91 | 46.77 | 46.85 | -0.319% | 1,829 | +0.788% | |
| 2026-08-21 | 46.95 | 47.00 | 46.91 | 47.00 | +0.596% | 1,791 | +0.466% | |
| 2026-08-20 | 46.73 | 46.73 | 46.73 | 46.73 | -0.852% | 277 | +1.065% | |
| 2026-08-19 | 47.10 | 47.28 | 47.10 | 47.13 | +0.392% | 3,911 | +0.203% | |
| 2026-08-18 | 47.09 | 47.13 | 46.94 | 46.94 | -0.477% | 927 | +0.596% | |
| 2026-08-17 | 47.42 | 47.42 | 47.17 | 47.17 | -1.096% | 6,189 | +0.117% | |
| 2026-08-14 | 47.94 | 47.94 | 47.59 | 47.69 | -0.687% | 3,716 | -0.981% | |
| 2026-08-13 | 48.04 | 48.04 | 48.02 | 48.02 | +1.191% | 867 | -1.662% | |
| 2026-08-12 | 47.47 | 47.51 | 47.46 | 47.46 | -0.279% | 3,198 | -0.491% | |
| 2026-08-11 | 48.18 | 48.18 | 47.54 | 47.59 | +0.070% | 2,247 | -0.769% | |
| 2026-08-10 | 47.63 | 47.63 | 47.50 | 47.55 | +0.333% | 1,073 | -0.699% | |
| 2026-08-07 | 47.03 | 47.40 | 47.02 | 47.40 | +2.163% | 7,615 | -0.369% | |
| 2026-08-06 | 46.25 | 46.45 | 46.25 | 46.39 | -0.067% | 2,920 | +1.786% | |
| 2026-08-05 | 46.66 | 46.66 | 46.37 | 46.43 | -0.120% | 2,314 | +1.717% | |
| 2026-08-04 | 45.94 | 46.52 | 45.94 | 46.48 | +1.725% | 11,792 | +1.595% | |
| 2026-08-03 | 45.63 | 45.80 | 45.63 | 45.69 | +1.588% | 74,240 | +3.347% | |
| 2026-07-31 | 44.54 | 44.98 | 44.54 | 44.98 | +1.190% | 4,302 | +4.989% | |
| 2026-07-30 | 44.01 | 44.46 | 44.01 | 44.45 | +1.574% | 1,100 | +6.238% | |
| 2026-07-29 | 43.94 | 44.00 | 43.76 | 43.76 | -0.904% | 472 | +7.910% | |
| 2026-07-28 | 44.22 | 44.24 | 44.15 | 44.16 | +0.850% | 4,027 | +6.934% | |
| 2026-07-27 | 43.88 | 43.88 | 43.72 | 43.79 | +1.003% | 996 | +7.843% | |
| 2026-07-24 | 43.27 | 43.63 | 43.25 | 43.35 | +0.417% | 1,870 | +8.925% | |
| 2026-07-23 | 43.50 | 43.50 | 43.06 | 43.17 | -1.536% | 13,196 | +9.379% | |
| 2026-07-22 | 43.97 | 43.97 | 43.84 | 43.85 | -1.084% | 423 | +7.699% | |
| 2026-07-21 | 44.47 | 44.47 | 44.33 | 44.33 | -0.013% | 425 | +6.532% | |
| 2026-07-20 | 44.34 | 44.41 | 44.30 | 44.33 | -0.004% | 7,903 | +6.519% | |
| 2026-07-17 | 44.23 | 44.41 | 44.23 | 44.33 | -1.010% | 4,581 | +6.515% | |
| 2026-07-16 | 44.85 | 44.87 | 44.79 | 44.79 | -0.288% | 1,971 | +5.439% | |
| 2026-07-15 | 45.02 | 45.02 | 44.88 | 44.92 | +1.334% | 6,867 | +5.135% | |
| 2026-07-14 | 44.35 | 44.40 | 44.30 | 44.32 | +0.456% | 1,414 | +6.538% | |
| 2026-07-13 | 44.09 | 44.28 | 44.09 | 44.12 | -0.061% | 8,423 | +7.024% | |
| 2026-07-10 | 44.20 | 44.20 | 44.15 | 44.15 | -0.183% | 3,270 | +6.959% | |
| 2026-07-09 | 44.07 | 44.23 | 44.07 | 44.23 | +1.170% | 1,296 | +6.763% | |
| 2026-07-08 | 43.47 | 43.72 | 43.47 | 43.72 | -0.256% | 1,054 | +8.012% | |
| 2026-07-07 | 43.92 | 44.07 | 43.83 | 43.83 | -0.314% | 31,543 | +7.735% | |
| 2026-07-06 | 43.97 | 44.05 | 43.95 | 43.97 | +0.332% | 4,835 | +7.397% | |
| 2026-07-02 | 43.77 | 44.00 | 43.38 | 43.82 | +0.385% | 3,579 | +7.753% | |
| 2026-07-01 | 43.37 | 43.79 | 43.37 | 43.66 | +0.651% | 790 | +8.168% | |
| 2026-06-30 | 43.18 | 43.37 | 43.18 | 43.37 | +0.560% | 77,597 | +8.872% | |
| 2026-06-29 | 43.08 | 43.19 | 43.08 | 43.13 | +1.172% | 3,933 | +9.482% | |
| 2026-06-26 | 42.64 | 42.64 | 42.63 | 42.63 | +1.287% | 570 | +10.765% | |
| 2026-06-25 | 42.18 | 42.28 | 42.09 | 42.09 | -0.075% | 741 | +12.191% | |
| 2026-06-24 | 42.44 | 42.44 | 42.12 | 42.12 | +0.236% | 5,438 | +12.107% | |
| 2026-06-23 | 41.95 | 42.11 | 41.95 | 42.02 | -1.135% | 2,080 | +12.372% | |
| 2026-06-22 | 42.47 | 42.52 | 42.42 | 42.51 | -1.159% | 14,793 | +11.096% | |
| 2026-06-18 | 42.53 | 43.00 | 42.53 | 43.00 | +1.438% | 4,476 | +9.809% | |
| 2026-06-17 | 43.31 | 43.31 | 42.39 | 42.39 | -2.002% | 4,219 | +11.388% | |
| 2026-06-16 | 43.42 | 43.45 | 43.26 | 43.26 | -0.801% | 1,081 | +9.158% | |
| 2026-06-15 | 43.80 | 43.81 | 43.61 | 43.61 | +1.969% | 737 | +8.284% | |
| 2026-06-12 | 42.58 | 42.79 | 42.58 | 42.77 | -0.275% | 31,514 | +10.416% | |
| 2026-06-11 | 42.26 | 42.89 | 42.26 | 42.89 | +1.504% | 1,604 | +10.112% | |
| 2026-06-10 | 42.91 | 43.01 | 42.25 | 42.25 | -1.179% | 4,155 | +11.768% | |
| 2026-06-09 | 42.61 | 42.75 | 42.61 | 42.75 | -0.501% | 341 | +10.450% | |
| 2026-06-08 | 43.40 | 43.40 | 42.97 | 42.97 | -0.062% | 4,700 | +9.896% | |
| 2026-06-05 | 43.81 | 43.81 | 42.89 | 43.00 | -2.963% | 25,996 | +9.828% | |
| 2026-06-04 | 44.38 | 44.44 | 44.31 | 44.31 | +0.406% | 5,970 | +6.573% | |
| 2026-06-03 | 44.28 | 44.28 | 44.05 | 44.13 | -1.593% | 3,270 | +7.006% | |
| 2026-06-02 | 44.71 | 44.87 | 44.71 | 44.84 | -0.609% | 6,843 | +5.301% | |
| 2026-06-01 | 44.73 | 45.26 | 44.60 | 45.12 | +2.315% | 3,828 | +4.660% | |
| 2026-05-29 | 44.05 | 44.10 | 44.05 | 44.10 | +1.106% | 1,894 | +7.082% | |
| 2026-05-28 | 43.39 | 43.65 | 43.39 | 43.62 | +1.848% | 578 | +8.267% | |
| 2026-05-27 | 42.94 | 42.94 | 42.77 | 42.82 | +0.020% | 5,225 | +10.269% | |
| 2026-05-26 | 42.94 | 42.97 | 42.63 | 42.82 | +0.432% | 2,510 | +10.291% | |
| 2026-05-22 | 42.67 | 42.67 | 42.59 | 42.63 | +0.403% | 1,035 | +10.767% | |
| 2026-05-21 | 42.13 | 42.46 | 42.10 | 42.46 | +0.109% | 1,920 | +11.214% | |
| 2026-05-20 | 41.98 | 42.44 | 41.98 | 42.41 | +1.137% | 7,374 | +11.335% | |
| 2026-05-19 | 41.95 | 42.05 | 41.94 | 41.94 | -0.665% | 3,162 | +12.601% | |
| 2026-05-18 | 42.30 | 42.30 | 42.10 | 42.22 | +0.248% | 1,407 | +11.852% | |
| 2026-05-15 | 41.98 | 42.27 | 41.98 | 42.11 | -0.446% | 2,073 | +12.129% | |
| 2026-05-14 | 42.27 | 42.44 | 42.27 | 42.30 | +0.326% | 7,431 | +11.629% | |
| 2026-05-13 | 41.83 | 42.24 | 41.83 | 42.17 | +0.427% | 14,630 | +11.993% | |
| 2026-05-12 | 41.78 | 41.99 | 41.71 | 41.99 | +0.194% | 34,867 | +12.471% | |
| 2026-05-11 | 42.08 | 42.08 | 41.88 | 41.91 | -0.563% | 35,694 | +12.689% | |
| 2026-05-08 | 41.86 | 42.16 | 41.86 | 42.14 | +0.656% | 5,891 | +12.054% | |
| 2026-05-07 | 41.99 | 41.99 | 41.81 | 41.87 | +0.329% | 3,629 | +12.790% | |
| 2026-05-06 | 41.44 | 41.73 | 41.44 | 41.73 | +1.121% | 6,708 | +13.161% | |
| 2026-05-05 | 41.27 | 41.37 | 41.24 | 41.27 | +0.367% | 3,138 | +14.430% | |
| 2026-05-04 | 41.39 | 41.39 | 41.08 | 41.12 | -0.094% | 2,053 | +14.850% | |
| 2026-05-01 | 41.24 | 41.24 | 41.16 | 41.16 | +1.096% | 11,698 | +14.742% | |
| 2026-04-30 | 40.26 | 40.71 | 40.26 | 40.71 | +0.415% | 1,123 | +16.000% | |
| 2026-04-29 | 40.53 | 40.61 | 40.42 | 40.54 | +0.194% | 11,782 | +16.481% | |
| 2026-04-28 | 40.76 | 40.76 | 40.46 | 40.46 | -0.718% | 1,388 | +16.707% | |
| 2026-04-27 | 40.79 | 40.80 | 40.72 | 40.76 | +0.108% | 2,299 | +15.869% | |
| 2026-04-24 | 40.40 | 40.76 | 40.40 | 40.71 | +0.863% | 1,865 | +15.994% | |
| 2026-04-23 | 40.25 | 40.36 | 40.25 | 40.36 | -1.492% | 1,281 | +16.995% | |
| 2026-04-22 | 40.87 | 40.97 | 40.83 | 40.97 | +1.163% | 5,025 | +15.250% | |
| 2026-04-21 | 40.92 | 40.92 | 40.47 | 40.50 | -0.230% | 15,574 | +16.590% | |
| 2026-04-20 | 40.46 | 40.60 | 40.31 | 40.60 | +0.058% | 5,400 | +16.322% | |
| 2026-04-17 | 40.51 | 40.73 | 40.51 | 40.57 | +1.394% | 8,396 | +16.389% | |
| 2026-04-16 | 39.88 | 40.12 | 39.85 | 40.02 | +0.239% | 1,629 | +18.012% | |
| 2026-04-15 | 39.69 | 39.92 | 39.69 | 39.92 | +1.754% | 1,184 | +18.294% | |
| 2026-04-14 | 38.71 | 39.23 | 38.71 | 39.23 | +1.360% | 2,037 | +20.369% | |
| 2026-04-13 | 37.97 | 38.71 | 37.97 | 38.71 | +1.834% | 8,856 | +22.005% | |
| 2026-04-10 | 38.34 | 38.34 | 37.90 | 38.01 | -0.650% | 6,012 | +24.242% | |
| 2026-04-09 | 37.93 | 38.29 | 37.93 | 38.26 | +0.131% | 11,284 | +23.435% | |
| 2026-04-08 | 38.45 | 38.45 | 38.18 | 38.21 | +2.180% | 2,373 | +23.597% | |
| 2026-04-07 | 37.05 | 37.39 | 37.05 | 37.39 | +0.044% | 11,477 | +26.291% | |
| 2026-04-06 | 37.26 | 37.41 | 37.21 | 37.38 | +0.933% | 3,523 | +26.347% | |
| 2026-04-02 | 36.98 | 37.14 | 36.40 | 37.03 | +0.135% | 4,242 | +27.526% | |
| 2026-04-01 | 37.76 | 37.76 | 36.91 | 36.98 | +0.278% | 137,960 | +27.698% | |
| 2026-03-31 | 36.31 | 36.91 | 36.31 | 36.88 | +3.007% | 2,347 | +28.053% | |
| 2026-03-30 | 36.00 | 36.00 | 35.71 | 35.80 | -0.063% | 10,594 | +31.904% | |
| 2026-03-27 | 36.35 | 36.43 | 35.81 | 35.82 | -2.292% | 10,025 | +31.821% | |
| 2026-03-26 | 37.21 | 37.21 | 36.66 | 36.66 | -1.588% | 3,069 | +28.799% | |
| 2026-03-25 | 37.29 | 37.30 | 37.26 | 37.26 | +0.347% | 270 | +26.754% | |
| 2026-03-24 | 37.34 | 37.35 | 37.13 | 37.13 | -1.634% | 808 | +27.194% | |
| 2026-03-23 | 37.69 | 37.89 | 37.68 | 37.74 | +1.164% | 4,020 | +25.116% | |
| 2026-03-20 | 37.62 | 37.62 | 37.31 | 37.31 | -1.611% | 910 | +26.571% | |
| 2026-03-19 | 37.82 | 38.02 | 37.71 | 37.92 | -0.325% | 6,581 | +24.532% | |
| 2026-03-18 | 38.31 | 38.36 | 38.04 | 38.04 | -1.199% | 21,773 | +24.128% | |
| 2026-03-17 | 38.57 | 38.58 | 38.49 | 38.51 | +0.835% | 6,932 | +22.640% | |
| 2026-03-16 | 38.18 | 38.29 | 38.14 | 38.19 | +1.175% | 4,200 | +23.664% | |
| 2026-03-13 | 38.18 | 38.18 | 37.74 | 37.74 | -0.500% | 2,394 | +25.117% | |
| 2026-03-12 | 38.30 | 38.30 | 37.93 | 37.93 | -1.933% | 11,509 | +24.492% | |
| 2026-03-11 | 38.51 | 38.68 | 38.47 | 38.68 | +0.154% | 1,399 | +22.085% | |
| 2026-03-10 | 38.73 | 38.73 | 38.62 | 38.62 | -0.381% | 5,043 | +22.273% | |
| 2026-03-09 | 38.24 | 38.77 | 38.13 | 38.77 | +0.449% | 3,196 | +21.807% | |
| 2026-03-06 | 38.54 | 38.66 | 38.54 | 38.59 | -1.250% | 5,666 | +22.354% | |
| 2026-03-05 | 39.11 | 39.17 | 38.83 | 39.08 | +0.335% | 2,915 | +20.824% | |
| 2026-03-04 | 38.69 | 39.11 | 38.69 | 38.95 | +0.693% | 4,350 | +21.229% | |
| 2026-03-03 | 38.19 | 38.77 | 38.19 | 38.69 | -0.917% | 13,899 | +22.069% | |
| 2026-03-02 | 38.71 | 39.04 | 38.71 | 39.04 | +0.043% | 4,953 | +20.949% | |
| 2026-02-27 | 38.80 | 39.09 | 38.80 | 39.03 | -0.733% | 10,780 | +21.001% | |
| 2026-02-26 | 39.48 | 39.71 | 39.05 | 39.31 | -0.030% | 5,184 | +20.115% | |
| 2026-02-25 | 39.11 | 39.34 | 39.10 | 39.33 | +1.190% | 2,051 | +20.078% | |
| 2026-02-24 | 38.56 | 38.89 | 38.56 | 38.86 | +1.297% | 1,390 | +21.507% | |
| 2026-02-23 | 38.60 | 38.61 | 38.28 | 38.37 | -2.015% | 12,875 | +23.083% | |
| 2026-02-20 | 39.24 | 39.24 | 39.08 | 39.16 | +0.968% | 2,627 | +20.603% | |
| 2026-02-19 | 38.65 | 38.78 | 38.65 | 38.78 | -0.656% | 957 | +21.771% | |
| 2026-02-18 | 39.13 | 39.16 | 39.04 | 39.04 | +0.998% | 5,439 | +20.972% | |
| 2026-02-17 | 38.59 | 38.70 | 38.18 | 38.65 | +0.041% | 2,828 | +22.180% | |
| 2026-02-13 | 38.56 | 38.81 | 38.56 | 38.63 | +0.639% | 731 | +22.230% | |
| 2026-02-12 | 39.06 | 39.10 | 38.36 | 38.39 | -1.790% | 2,219 | +23.011% | |
| 2026-02-11 | 39.40 | 39.40 | 39.08 | 39.09 | -1.104% | 5,546 | +20.810% | |
| 2026-02-10 | 39.66 | 39.66 | 39.51 | 39.52 | -0.126% | 5,704 | +19.476% | |
| 2026-02-09 | 39.35 | 39.63 | 39.35 | 39.57 | +0.212% | 2,276 | +19.326% | |
| 2026-02-06 | 39.16 | 39.49 | 38.98 | 39.49 | +1.647% | 50,503 | +19.579% | |
| 2026-02-05 | 39.18 | 39.18 | 38.85 | 38.85 | -1.910% | 1,474 | +21.548% | |
| 2026-02-04 | 39.92 | 39.92 | 39.58 | 39.61 | -0.742% | 5,173 | +19.227% | |
| 2026-02-03 | 40.39 | 40.39 | 39.59 | 39.90 | -2.840% | 6,111 | +18.341% | |
| 2026-02-02 | 41.05 | 41.11 | 41.05 | 41.07 | +0.430% | 1,368 | +14.980% | |
| 2026-01-30 | 40.98 | 41.02 | 40.89 | 40.89 | -1.244% | 6,560 | +15.474% | |
| 2026-01-29 | 41.06 | 41.58 | 41.06 | 41.41 | -0.832% | 2,022 | +14.037% | |
| 2026-01-28 | 41.87 | 41.89 | 41.69 | 41.76 | +0.103% | 3,382 | +13.088% | |
| 2026-01-27 | 41.69 | 41.78 | 41.69 | 41.71 | -0.466% | 10,849 | +13.205% | |
| 2026-01-26 | 41.93 | 42.02 | 41.91 | 41.91 | +0.554% | 5,823 | +12.677% | |
| 2026-01-23 | 41.78 | 41.82 | 41.63 | 41.68 | +0.126% | 48,415 | +13.302% | |
| 2026-01-22 | 41.66 | 41.73 | 41.51 | 41.63 | +0.956% | 60,496 | +13.444% | |
| 2026-01-21 | 41.00 | 41.44 | 40.87 | 41.23 | +1.115% | 19,141 | +14.529% | |
| 2026-01-20 | 40.93 | 41.22 | 40.73 | 40.78 | -2.004% | 93,229 | +15.805% | |
| 2026-01-16 | 41.55 | 41.69 | 41.55 | 41.61 | +0.002% | 31,119 | +13.485% | |
| 2026-01-15 | 41.70 | 41.73 | 41.61 | 41.61 | +0.303% | 1,953 | +13.487% | |
| 2026-01-14 | 41.64 | 41.64 | 41.41 | 41.48 | -1.027% | 10,617 | +13.831% | |
| 2026-01-13 | 42.31 | 42.31 | 41.77 | 41.91 | -0.842% | 53,744 | +12.662% | |
| 2026-01-12 | 41.08 | 42.37 | 41.07 | 42.27 | +0.045% | 5,707 | +11.714% | |
| 2026-01-09 | 42.59 | 42.59 | 42.08 | 42.25 | +0.265% | 17,095 | +11.764% | |
| 2026-01-08 | 42.11 | 42.23 | 41.96 | 42.14 | -0.279% | 16,823 | +12.060% | |
| 2026-01-07 | 42.38 | 42.47 | 42.23 | 42.26 | +0.007% | 17,283 | +11.748% | |
| 2026-01-06 | 41.34 | 42.26 | 41.34 | 42.25 | +1.830% | 14,516 | +11.756% | |
| 2026-01-05 | 41.38 | 41.68 | 41.38 | 41.50 | +0.999% | 2,358 | +13.801% | |
| 2026-01-02 | 41.44 | 41.44 | 41.09 | 41.09 | +0.263% | 664 | +14.937% | |
| 2025-12-31 | 41.25 | 41.25 | 40.94 | 40.98 | -0.815% | 4,560 | +15.239% | |
| 2025-12-30 | 41.38 | 41.50 | 41.31 | 41.31 | -0.117% | 752 | +14.300% | |
| 2025-12-29 | 41.39 | 41.39 | 41.24 | 41.36 | -0.102% | 2,759 | +14.166% | |
| 2025-12-26 | 41.40 | 41.44 | 41.37 | 41.40 | +0.091% | 28,745 | +14.050% | |
| 2025-12-24 | 41.13 | 41.37 | 41.13 | 41.37 | +0.397% | 1,553 | +14.154% | |
| 2025-12-23 | 41.09 | 41.20 | 41.09 | 41.20 | +0.249% | 1,186 | +14.607% | |
| 2025-12-22 | 41.01 | 41.13 | 40.98 | 41.10 | +0.917% | 9,754 | +14.893% | |
| 2025-12-19 | 40.63 | 40.77 | 40.61 | 40.73 | +0.928% | 2,882 | +15.947% | |
| 2025-12-18 | 40.40 | 40.59 | 40.25 | 40.35 | +0.935% | 86,338 | +17.022% | |
| 2025-12-17 | 40.58 | 40.59 | 39.98 | 39.98 | -1.315% | 47,774 | +18.117% | |
| 2025-12-16 | 40.51 | 40.61 | 40.37 | 40.51 | -0.030% | 149,999 | +16.564% | |
| 2025-12-15 | 40.61 | 40.61 | 40.47 | 40.52 | -0.849% | 25,524 | +16.529% | |
| 2025-12-12 | 41.24 | 41.24 | 40.80 | 40.87 | -1.072% | 8,182 | +15.540% | |
| 2025-12-11 | 41.13 | 41.32 | 41.09 | 41.31 | +0.071% | 3,004 | +14.302% | |
| 2025-12-10 | 41.01 | 41.38 | 40.93 | 41.28 | +0.528% | 3,442 | +14.383% | |
| 2025-12-09 | 41.02 | 41.14 | 41.02 | 41.07 | +0.154% | 4,025 | +14.986% | |
| 2025-12-08 | 41.10 | 41.10 | 40.98 | 41.00 | -0.194% | 1,610 | +15.163% | |
| 2025-12-05 | 40.95 | 41.26 | 40.95 | 41.08 | +0.454% | 1,851 | +14.940% | |
| 2025-12-04 | 40.84 | 40.97 | 40.84 | 40.90 | -0.624% | 82,321 | +15.461% | |
| 2025-12-03 | 40.86 | 41.24 | 40.86 | 41.16 | +0.536% | 15,152 | +14.741% | |
| 2025-12-02 | 41.01 | 41.02 | 40.85 | 40.94 | +0.831% | 2,378 | +15.356% | |
| 2025-12-01 | 40.36 | 40.75 | 40.36 | 40.60 | -0.268% | 1,123 | +16.315% | |
| 2025-11-28 | 40.63 | 40.71 | 40.63 | 40.71 | +0.680% | 1,433 | +16.003% | |
| 2025-11-26 | 40.36 | 40.57 | 40.36 | 40.43 | +0.513% | 8,487 | +16.792% | |
| 2025-11-25 | 39.65 | 40.28 | 39.65 | 40.23 | +1.485% | 3,922 | +17.391% | |
| 2025-11-24 | 39.30 | 39.68 | 39.30 | 39.64 | +1.698% | 1,933 | +19.135% | |
| 2025-11-21 | 38.55 | 39.05 | 38.55 | 38.98 | +1.469% | 1,086 | +21.159% | |
| 2025-11-20 | 39.88 | 39.88 | 38.41 | 38.41 | -2.283% | 3,975 | +22.938% | |
| 2025-11-19 | 39.28 | 39.36 | 39.18 | 39.31 | +0.169% | 8,508 | +20.131% | |
| 2025-11-18 | 39.31 | 39.31 | 39.19 | 39.24 | -1.102% | 773 | +20.334% | |
| 2025-11-17 | 40.29 | 40.29 | 39.56 | 39.68 | -1.211% | 18,230 | +19.008% | |
| 2025-11-14 | 40.52 | 40.52 | 40.17 | 40.17 | -0.495% | 402 | +17.567% | |
| 2025-11-13 | 41.22 | 41.22 | 40.37 | 40.37 | -2.054% | 2,854 | +16.984% | |
| 2025-11-12 | 41.10 | 41.33 | 41.10 | 41.21 | -0.019% | 12,573 | +14.581% | |
| 2025-11-11 | 41.15 | 41.22 | 41.15 | 41.22 | +0.257% | 1,944 | +14.560% | |
| 2025-11-10 | 40.94 | 41.12 | 40.78 | 41.12 | +1.588% | 1,483 | +14.854% | |
| 2025-11-07 | 40.02 | 40.47 | 39.81 | 40.47 | -0.133% | 2,813 | +16.678% | |
| 2025-11-06 | 41.00 | 41.00 | 40.53 | 40.53 | -1.771% | 2,077 | +16.523% | |
| 2025-11-05 | 41.32 | 41.44 | 41.26 | 41.26 | +0.514% | 1,474 | +14.460% | |
| 2025-11-04 | 41.45 | 41.45 | 41.05 | 41.05 | -1.898% | 2,672 | +15.048% | |
| 2025-11-03 | 41.80 | 41.88 | 41.80 | 41.84 | +0.280% | 2,201 | +12.863% | |
| 2025-10-31 | 41.85 | 41.85 | 41.47 | 41.72 | +0.509% | 7,951 | +13.180% | |
| 2025-10-30 | 41.80 | 41.80 | 41.51 | 41.51 | -0.810% | 1,182 | +13.756% | |
| 2025-10-29 | 42.12 | 42.18 | 41.85 | 41.85 | -0.489% | 9,054 | +12.835% | |
| 2025-10-28 | 42.25 | 42.25 | 42.06 | 42.06 | +0.239% | 5,271 | +12.283% | |
| 2025-10-27 | 41.87 | 41.96 | 41.87 | 41.96 | +1.419% | 163 | +12.551% | |
| 2025-10-24 | 41.37 | 41.49 | 41.37 | 41.37 | +0.827% | 2,365 | +14.149% | |
| 2025-10-23 | 41.00 | 41.07 | 40.99 | 41.03 | +1.093% | 5,538 | +15.093% | |
| 2025-10-22 | 40.91 | 40.91 | 40.47 | 40.59 | -1.147% | 5,081 | +16.351% | |
| 2025-10-21 | 41.01 | 41.09 | 40.90 | 41.06 | +0.272% | 3,910 | +15.017% | |
| 2025-10-20 | 40.30 | 41.02 | 40.30 | 40.95 | +1.589% | 8,898 | +15.330% | |
| 2025-10-17 | 40.08 | 40.31 | 39.92 | 40.31 | +0.309% | 745 | +17.162% | |
| 2025-10-16 | 40.70 | 40.70 | 40.04 | 40.18 | -0.351% | 2,177 | +17.524% | |
| 2025-10-15 | 40.52 | 40.71 | 40.29 | 40.32 | +0.483% | 1,023 | +17.112% | |
| 2025-10-14 | 40.05 | 40.43 | 40.05 | 40.13 | -0.491% | 2,637 | +17.678% | |
| 2025-10-13 | 40.31 | 40.33 | 40.11 | 40.33 | +2.161% | 256 | +17.100% | |
| 2025-10-10 | 40.92 | 40.92 | 39.47 | 39.47 | -3.509% | 2,576 | +19.631% | |
| 2025-10-09 | 40.90 | 40.94 | 40.83 | 40.91 | -0.460% | 2,892 | +15.433% | |
| 2025-10-08 | 40.88 | 41.10 | 40.88 | 41.10 | +1.429% | 3,842 | +14.902% | |
| 2025-10-07 | 40.48 | 40.58 | 40.48 | 40.52 | -1.131% | 10,540 | +16.544% | |
| 2025-10-06 | 40.84 | 41.14 | 40.84 | 40.98 | +0.983% | 5,424 | +15.226% | |
| 2025-10-03 | 40.87 | 40.88 | 40.56 | 40.58 | -0.136% | 6,190 | +16.359% | |
| 2025-10-02 | 40.34 | 40.67 | 40.33 | 40.64 | +0.820% | 6,217 | +16.200% | |
| 2025-10-01 | 40.02 | 40.33 | 40.02 | 40.31 | +0.592% | 9,216 | +17.154% | |
| 2025-09-30 | 40.17 | 40.19 | 39.92 | 40.07 | -0.236% | 9,432 | +17.847% | |
| 2025-09-29 | 40.28 | 40.28 | 40.17 | 40.17 | +0.547% | 3,283 | +17.569% | |
| 2025-09-26 | 40.00 | 40.00 | 39.79 | 39.95 | +0.272% | 1,037 | +18.211% | |
| 2025-09-25 | 39.48 | 39.86 | 39.48 | 39.84 | -0.420% | 1,649 | +18.533% | |
| 2025-09-24 | 40.22 | 40.22 | 40.01 | 40.01 | -0.523% | 947 | +18.034% | |
| 2025-09-23 | 40.51 | 40.51 | 40.21 | 40.22 | -0.841% | 3,213 | +17.417% | |
| 2025-09-22 | 40.46 | 40.61 | 40.42 | 40.56 | +0.206% | 4,430 | +16.430% | |
| 2025-09-19 | 40.41 | 40.48 | 40.41 | 40.48 | +0.380% | 1,643 | +16.669% | |
| 2025-09-18 | 40.36 | 40.45 | 40.30 | 40.32 | +0.860% | 9,140 | +17.112% | |
| 2025-09-17 | 40.07 | 40.07 | 39.86 | 39.98 | +0.019% | 35,064 | +18.120% | |
| 2025-09-16 | 39.92 | 40.01 | 39.92 | 39.97 | -0.162% | 23,825 | +18.143% | |
| 2025-09-15 | 39.85 | 40.08 | 39.85 | 40.04 | +1.057% | 51,184 | +17.952% | |
| 2025-09-12 | 39.68 | 39.71 | 39.62 | 39.62 | -0.356% | 3,904 | +19.199% | |
| 2025-09-11 | 39.74 | 39.83 | 39.74 | 39.76 | +1.073% | 2,815 | +18.774% | |
| 2025-09-10 | 39.42 | 39.45 | 39.32 | 39.34 | -0.197% | 5,028 | +20.048% | |
| 2025-09-09 | 39.28 | 39.41 | 39.28 | 39.41 | +0.155% | 4,640 | +19.811% | |
| 2025-09-08 | 39.43 | 39.43 | 39.35 | 39.35 | +0.393% | 72,815 | +19.997% | |
| 2025-09-05 | 38.97 | 39.20 | 38.97 | 39.20 | +0.614% | 1,986 | +20.469% | |
| 2025-09-04 | 38.72 | 38.96 | 38.69 | 38.96 | +1.010% | 22,917 | +21.209% | |
| 2025-09-03 | 38.44 | 38.57 | 38.44 | 38.57 | +0.889% | 4,262 | +22.433% | |
| 2025-09-02 | 37.87 | 38.23 | 37.87 | 38.23 | -1.056% | 1,545 | +23.521% | |
| 2025-08-29 | 38.64 | 38.64 | 38.64 | 38.64 | -0.842% | 130 | +22.217% | |
| 2025-08-28 | 38.97 | 38.97 | 38.97 | 38.97 | +1.459% | 175 | +21.188% | |
| 2025-08-27 | 38.34 | 38.41 | 38.34 | 38.41 | +0.461% | 1,703 | +22.956% | |
| 2025-08-26 | 38.28 | 38.28 | 38.09 | 38.23 | -0.021% | 25,066 | +23.523% | |
| 2025-08-25 | 38.25 | 38.25 | 38.24 | 38.24 | -0.584% | 404 | +23.496% | |
| 2025-08-22 | 38.43 | 38.52 | 38.40 | 38.46 | +2.301% | 2,386 | +22.775% | |
| 2025-08-21 | 37.47 | 37.60 | 37.47 | 37.60 | -0.330% | 614 | +25.601% | |
| 2025-08-20 | 37.60 | 37.72 | 37.57 | 37.72 | -0.773% | 2,983 | +25.186% | |
| 2025-08-19 | 37.99 | 38.02 | 37.93 | 38.02 | -0.800% | 596 | +24.218% | |
| 2025-08-18 | 38.21 | 38.32 | 38.21 | 38.32 | +0.185% | 570 | +23.224% | |
| 2025-08-15 | 38.44 | 38.44 | 38.25 | 38.25 | -0.455% | 3,697 | +23.452% | |
| 2025-08-14 | 38.27 | 38.43 | 38.27 | 38.43 | -0.118% | 922 | +22.891% | |
| 2025-08-13 | 38.30 | 38.47 | 38.29 | 38.47 | +0.920% | 2,327 | +22.746% | |
| 2025-08-12 | 37.81 | 38.12 | 37.81 | 38.12 | +1.959% | 8,601 | +23.876% | |
| 2025-08-11 | 37.62 | 37.62 | 37.34 | 37.39 | -0.345% | 3,771 | +26.302% | |
| 2025-08-08 | 37.52 | 37.52 | 37.52 | 37.52 | +0.078% | 320 | +25.866% | |
| 2025-08-07 | 37.45 | 37.49 | 37.28 | 37.49 | -0.006% | 1,510 | +25.965% | |
| 2025-08-06 | 37.23 | 37.52 | 37.23 | 37.49 | +1.277% | 1,369 | +25.958% | |
| 2025-08-05 | 37.41 | 37.41 | 36.99 | 37.02 | -0.982% | 2,772 | +27.567% | |
| 2025-08-04 | 37.21 | 37.41 | 37.21 | 37.38 | +1.917% | 3,310 | +26.314% | |
| 2025-08-01 | 36.77 | 36.78 | 36.54 | 36.68 | -2.092% | 3,590 | +28.736% | |
| 2025-07-31 | 37.94 | 37.94 | 37.47 | 37.47 | -0.718% | 3,162 | +26.043% | |
| 2025-07-30 | 37.86 | 37.86 | 37.74 | 37.74 | -0.081% | 419 | +25.138% | |
| 2025-07-29 | 38.03 | 38.03 | 37.73 | 37.77 | -0.863% | 8,488 | +25.036% | |
| 2025-07-28 | 38.12 | 38.12 | 38.04 | 38.10 | +0.454% | 688 | +23.957% | |
| 2025-07-25 | 37.89 | 37.95 | 37.88 | 37.92 | +0.140% | 2,121 | +24.520% | |
| 2025-07-24 | 37.91 | 37.98 | 37.81 | 37.87 | +0.476% | 8,246 | +24.694% | |
| 2025-07-23 | 37.57 | 37.69 | 37.57 | 37.69 | +0.551% | 729 | +25.288% | |
| 2025-07-22 | 37.50 | 37.53 | 37.48 | 37.48 | +0.118% | 516 | +25.978% | |
| 2025-07-21 | 37.57 | 37.58 | 37.44 | 37.44 | +0.298% | 1,898 | +26.126% | |
| 2025-07-18 | 37.30 | 37.34 | 37.24 | 37.33 | +0.119% | 13,676 | +26.502% | |
| 2025-07-17 | 37.20 | 37.35 | 37.20 | 37.29 | +0.763% | 8,322 | +26.652% | |
| 2025-07-16 | 36.90 | 37.00 | 36.90 | 37.00 | -0.020% | 957 | +27.619% | |
| 2025-07-15 | 37.20 | 37.22 | 37.01 | 37.01 | -0.566% | 2,052 | +27.594% | |
| 2025-07-14 | 37.05 | 37.25 | 37.05 | 37.22 | +0.271% | 6,929 | +26.871% | |
| 2025-07-11 | 37.25 | 37.29 | 37.09 | 37.12 | -0.837% | 7,095 | +27.216% | |
| 2025-07-10 | 37.37 | 37.55 | 37.37 | 37.43 | -0.059% | 8,649 | +26.151% | |
| 2025-07-09 | 37.23 | 37.46 | 37.23 | 37.46 | +0.664% | 1,324 | +26.077% | |
| 2025-07-08 | 37.14 | 37.27 | 37.14 | 37.21 | -0.085% | 1,805 | +26.914% | |
| 2025-07-07 | 37.03 | 37.24 | 37.02 | 37.24 | -0.241% | 1,505 | +26.806% | |
| 2025-07-03 | 37.32 | 37.33 | 37.32 | 37.33 | +0.870% | 283 | +26.500% | |
| 2025-07-02 | 36.96 | 37.04 | 36.95 | 37.01 | +0.784% | 1,793 | +27.601% | |
| 2025-07-01 | 36.76 | 36.88 | 36.71 | 36.72 | -0.600% | 9,086 | +28.601% | |
| 2025-06-30 | 36.78 | 36.94 | 36.78 | 36.94 | +0.631% | 2,676 | +27.830% | |
| 2025-06-27 | 36.58 | 36.78 | 36.52 | 36.71 | +0.557% | 1,462 | +28.636% | |
| 2025-06-26 | 36.50 | 36.51 | 36.50 | 36.51 | +1.064% | 282 | +29.353% | |
| 2025-06-25 | 36.13 | 36.16 | 36.12 | 36.12 | +0.172% | 1,487 | +30.730% | |
| 2025-06-24 | 35.93 | 36.10 | 35.93 | 36.06 | +2.241% | 2,701 | +30.954% | |
| 2025-06-23 | 35.14 | 35.34 | 34.93 | 35.27 | +0.578% | 6,064 | +33.888% | |
| 2025-06-20 | 35.07 | 35.07 | 35.07 | 35.07 | -0.406% | 155 | +34.663% | Div $0.025 |
| 2025-06-18 | 35.48 | 35.48 | 35.21 | 35.21 | -0.316% | 433 | +34.116% | |
| 2025-06-17 | 35.55 | 35.55 | 35.32 | 35.32 | -0.713% | 8,922 | +33.692% | |
| 2025-06-16 | 35.58 | 35.70 | 35.58 | 35.58 | +1.153% | 2,344 | +32.739% | |
| 2025-06-13 | 35.27 | 35.54 | 35.14 | 35.17 | -1.346% | 543 | +34.269% | |
| 2025-06-12 | 35.59 | 35.71 | 35.59 | 35.65 | +0.121% | 20,580 | +32.461% | |
| 2025-06-11 | 35.87 | 35.87 | 35.59 | 35.61 | -0.574% | 53,094 | +32.622% | |
| 2025-06-10 | 35.81 | 35.82 | 35.71 | 35.81 | +0.257% | 2,337 | +31.861% | |
| 2025-06-09 | 35.75 | 35.80 | 35.69 | 35.72 | +0.479% | 1,564 | +32.200% | |
| 2025-06-06 | 35.65 | 35.65 | 35.54 | 35.55 | +0.680% | 2,421 | +32.834% | |
| 2025-06-05 | 35.39 | 35.73 | 35.31 | 35.31 | -0.226% | 2,152 | +33.737% | |
| 2025-06-04 | 35.34 | 35.39 | 35.33 | 35.39 | +0.738% | 1,455 | +33.434% | |
| 2025-06-03 | 35.08 | 35.15 | 35.03 | 35.13 | +0.863% | 5,789 | +34.419% | |
| 2025-06-02 | 34.48 | 34.83 | 34.48 | 34.83 | +0.296% | 2,319 | +35.580% | |
| 2025-05-30 | 34.54 | 34.73 | 34.54 | 34.73 | +0.019% | 738 | +35.981% | |
| 2025-05-29 | 34.98 | 34.98 | 34.67 | 34.72 | -0.228% | 2,460 | +36.006% | |
| 2025-05-28 | 34.99 | 35.02 | 34.73 | 34.80 | -0.229% | 738 | +35.697% | |
| 2025-05-27 | 34.54 | 34.91 | 34.54 | 34.88 | +2.287% | 26,885 | +35.385% | |
| 2025-05-23 | 34.15 | 34.28 | 34.10 | 34.10 | -1.216% | 796 | +38.482% | |
| 2025-05-22 | 34.50 | 34.75 | 34.48 | 34.52 | +0.670% | 6,500 | +36.798% | |
| 2025-05-21 | 34.91 | 34.91 | 34.29 | 34.29 | -2.026% | 4,998 | +37.715% | |
| 2025-05-20 | 35.00 | 35.04 | 35.00 | 35.00 | -0.230% | 14,929 | +34.924% | |
| 2025-05-19 | 35.15 | 35.15 | 35.01 | 35.08 | -0.185% | 839 | +34.613% | |
| 2025-05-16 | 35.09 | 35.19 | 35.09 | 35.14 | +0.448% | 1,289 | +34.365% | |
| 2025-05-15 | 35.05 | 35.05 | 34.99 | 34.99 | -0.189% | 466 | +34.966% | |
| 2025-05-14 | 34.96 | 35.05 | 34.94 | 35.05 | +0.127% | 12,891 | +34.711% | |
| 2025-05-13 | 35.08 | 35.15 | 35.01 | 35.01 | +0.999% | 19,853 | +34.883% | |
| 2025-05-12 | 34.44 | 34.71 | 34.43 | 34.66 | +4.799% | 7,205 | +36.231% | |
| 2025-05-09 | 33.11 | 33.12 | 33.01 | 33.08 | -0.180% | 2,835 | +42.768% | |
| 2025-05-08 | 33.01 | 33.38 | 33.01 | 33.14 | +0.971% | 1,999 | +42.511% | |
| 2025-05-07 | 32.67 | 32.90 | 32.50 | 32.82 | +0.420% | 3,851 | +43.894% | |
| 2025-05-06 | 32.76 | 32.81 | 32.61 | 32.68 | -0.548% | 4,289 | +44.499% | |
| 2025-05-05 | 33.10 | 33.16 | 32.86 | 32.86 | -0.599% | 5,074 | +43.708% | |
| 2025-05-02 | 32.91 | 33.16 | 32.91 | 33.06 | +1.931% | 2,347 | +42.847% | |
| 2025-05-01 | 32.61 | 32.81 | 32.43 | 32.43 | +1.572% | 4,704 | +45.605% | |
| 2025-04-30 | 31.38 | 32.13 | 31.28 | 31.93 | -0.313% | 5,500 | +47.894% | |
| 2025-04-29 | 31.86 | 32.07 | 31.85 | 32.03 | +0.336% | 5,027 | +47.430% | |
| 2025-04-28 | 32.06 | 32.06 | 31.77 | 31.92 | -0.006% | 868 | +47.925% | |
| 2025-04-25 | 31.94 | 31.95 | 31.90 | 31.93 | +0.965% | 857 | +47.917% | |
| 2025-04-24 | 30.55 | 31.62 | 30.55 | 31.62 | +3.502% | 1,746 | +49.343% | |
| 2025-04-23 | 30.59 | 30.73 | 30.55 | 30.55 | +2.439% | 2,408 | +54.574% | |
| 2025-04-22 | 29.54 | 30.00 | 29.54 | 29.82 | +3.050% | 8,592 | +58.344% | |
| 2025-04-21 | 28.81 | 29.00 | 28.75 | 28.94 | -2.723% | 2,173 | +63.173% | |
| 2025-04-17 | 29.84 | 29.88 | 29.56 | 29.75 | -0.601% | 9,888 | +58.731% | |
| 2025-04-16 | 30.27 | 30.45 | 29.61 | 29.93 | -2.643% | 205,996 | +57.776% | |
| 2025-04-15 | 30.71 | 30.92 | 30.68 | 30.74 | +0.187% | 7,731 | +53.607% | |
| 2025-04-14 | 31.02 | 31.02 | 30.56 | 30.68 | 0.000% | 5,700 | +53.895% |