EAGL
Eagle Capital Select Equity ETF
stockNYSEETF
Market OpenOct 5, 2026 12:43:19 PM EDT
34.57USD+1.542%(+0.53)64,579
34.57Bid34.59Ask0.02SpreadEAGL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.34 | 34.57 | 34.34 | 34.57 | +1.542% | 64,579 | 0.000% |
| 2026-10-02 | 34.02 | 34.13 | 33.86 | 34.05 | +0.576% | 559,361 | +1.542% |
| 2026-10-01 | 34.21 | 34.21 | 33.68 | 33.85 | -0.529% | 1,540,988 | +2.127% |
| 2026-09-30 | 34.05 | 34.29 | 34.00 | 34.03 | -0.235% | 168,784 | +1.587% |
| 2026-09-29 | 34.07 | 34.15 | 33.96 | 34.11 | -0.029% | 407,038 | +1.349% |
| 2026-09-28 | 34.19 | 34.32 | 34.03 | 34.12 | -0.958% | 311,291 | +1.319% |
| 2026-09-25 | 34.34 | 34.55 | 34.27 | 34.45 | +0.116% | 206,193 | +0.348% |
| 2026-09-24 | 34.28 | 34.41 | 34.20 | 34.41 | -0.058% | 387,430 | +0.465% |
| 2026-09-23 | 34.53 | 34.57 | 34.37 | 34.43 | -0.318% | 163,359 | +0.407% |
| 2026-09-22 | 34.79 | 34.86 | 34.46 | 34.54 | -0.547% | 560,500 | +0.087% |
| 2026-09-21 | 34.63 | 34.78 | 34.44 | 34.73 | +0.915% | 364,575 | -0.461% |
| 2026-09-18 | 34.67 | 34.67 | 34.39 | 34.41 | -0.677% | 105,001 | +0.450% |
| 2026-09-17 | 34.73 | 34.73 | 34.51 | 34.65 | +0.725% | 95,048 | -0.229% |
| 2026-09-16 | 34.95 | 34.95 | 34.23 | 34.40 | -1.277% | 273,685 | +0.494% |
| 2026-09-15 | 35.13 | 35.13 | 34.83 | 34.84 | -1.261% | 158,312 | -0.789% |
| 2026-09-14 | 35.13 | 35.41 | 35.09 | 35.29 | +1.031% | 97,199 | -2.040% |
| 2026-09-11 | 35.03 | 35.09 | 34.86 | 34.93 | +0.345% | 80,770 | -1.031% |
| 2026-09-10 | 34.89 | 35.06 | 34.80 | 34.81 | -0.685% | 171,653 | -0.689% |
| 2026-09-09 | 35.52 | 35.52 | 34.98 | 35.05 | -1.268% | 322,024 | -1.369% |
| 2026-09-08 | 35.76 | 35.76 | 35.47 | 35.50 | -1.142% | 199,284 | -2.620% |
| 2026-09-04 | 36.05 | 36.05 | 35.84 | 35.91 | -0.911% | 194,353 | -3.732% |
| 2026-09-03 | 36.10 | 36.43 | 36.05 | 36.24 | +1.286% | 256,697 | -4.608% |
| 2026-09-02 | 35.56 | 35.87 | 35.56 | 35.78 | +0.506% | 156,462 | -3.382% |
| 2026-09-01 | 35.61 | 35.85 | 35.50 | 35.60 | -0.503% | 257,809 | -2.893% |
| 2026-08-31 | 36.07 | 36.07 | 35.75 | 35.78 | -1.010% | 164,306 | -3.382% |
| 2026-08-28 | 35.84 | 36.28 | 35.84 | 36.15 | +0.907% | 647,155 | -4.357% |
| 2026-08-27 | 35.77 | 35.96 | 35.77 | 35.82 | +0.084% | 145,153 | -3.490% |
| 2026-08-26 | 35.79 | 36.04 | 35.73 | 35.79 | -0.514% | 138,576 | -3.409% |
| 2026-08-25 | 35.80 | 35.99 | 35.71 | 35.98 | +0.097% | 108,468 | -3.905% |
| 2026-08-24 | 35.79 | 36.05 | 35.79 | 35.94 | +0.531% | 131,732 | -3.812% |
| 2026-08-21 | 35.64 | 35.91 | 35.60 | 35.75 | +0.846% | 116,688 | -3.301% |
| 2026-08-20 | 35.28 | 35.60 | 35.20 | 35.45 | -0.141% | 169,239 | -2.482% |
| 2026-08-19 | 34.93 | 35.58 | 34.93 | 35.50 | +2.247% | 205,480 | -2.620% |
| 2026-08-18 | 34.82 | 34.97 | 34.69 | 34.72 | -0.086% | 212,840 | -0.432% |
| 2026-08-17 | 35.09 | 35.09 | 34.65 | 34.75 | -1.446% | 173,328 | -0.518% |
| 2026-08-14 | 35.29 | 35.35 | 35.25 | 35.26 | -0.283% | 177,043 | -1.957% |
| 2026-08-13 | 35.09 | 35.48 | 34.83 | 35.36 | +1.173% | 156,011 | -2.234% |
| 2026-08-12 | 35.06 | 35.09 | 34.92 | 34.95 | -0.795% | 217,971 | -1.087% |
| 2026-08-11 | 35.26 | 35.38 | 35.19 | 35.23 | +0.085% | 96,582 | -1.873% |
| 2026-08-10 | 34.80 | 35.24 | 34.80 | 35.20 | +1.033% | 75,291 | -1.790% |
| 2026-08-07 | 34.69 | 35.01 | 34.69 | 34.84 | +1.044% | 341,992 | -0.775% |
| 2026-08-06 | 34.67 | 34.67 | 34.29 | 34.48 | -0.260% | 194,067 | +0.261% |
| 2026-08-05 | 34.77 | 34.89 | 34.55 | 34.57 | -0.058% | 90,977 | 0.000% |
| 2026-08-04 | 34.42 | 34.66 | 34.33 | 34.59 | +0.290% | 96,335 | -0.058% |
| 2026-08-03 | 34.48 | 34.59 | 34.31 | 34.49 | +1.650% | 115,113 | +0.232% |
| 2026-07-31 | 33.84 | 33.95 | 33.65 | 33.93 | +1.344% | 216,557 | +1.886% |
| 2026-07-30 | 33.53 | 33.53 | 33.07 | 33.48 | +0.360% | 92,989 | +3.256% |
| 2026-07-29 | 33.69 | 33.81 | 33.36 | 33.36 | -0.448% | 433,967 | +3.627% |
| 2026-07-28 | 32.90 | 33.52 | 32.90 | 33.51 | +1.730% | 154,270 | +3.163% |
| 2026-07-27 | 32.79 | 33.08 | 32.79 | 32.94 | +1.167% | 189,979 | +4.948% |
| 2026-07-24 | 32.50 | 32.74 | 32.45 | 32.56 | +0.867% | 109,530 | +6.173% |
| 2026-07-23 | 32.41 | 32.43 | 32.11 | 32.28 | -1.284% | 171,387 | +7.094% |
| 2026-07-22 | 33.00 | 33.04 | 32.69 | 32.70 | -0.789% | 318,015 | +5.719% |
| 2026-07-21 | 32.76 | 33.03 | 32.76 | 32.96 | -1.080% | 424,905 | +4.885% |
| 2026-07-20 | 33.14 | 33.44 | 33.11 | 33.32 | +0.120% | 83,372 | +3.752% |
| 2026-07-17 | 33.49 | 33.50 | 33.16 | 33.28 | -1.158% | 511,835 | +3.876% |
| 2026-07-16 | 33.91 | 33.94 | 33.54 | 33.67 | +0.418% | 206,717 | +2.673% |
| 2026-07-15 | 33.40 | 33.60 | 33.37 | 33.53 | +0.630% | 267,648 | +3.102% |
| 2026-07-14 | 33.34 | 33.42 | 33.24 | 33.32 | -0.537% | 95,045 | +3.752% |
| 2026-07-13 | 33.40 | 33.63 | 33.35 | 33.50 | +0.904% | 288,655 | +3.194% |
| 2026-07-10 | 33.37 | 33.40 | 33.07 | 33.20 | +0.211% | 309,500 | +4.127% |
| 2026-07-09 | 32.69 | 33.14 | 32.69 | 33.13 | +0.607% | 390,270 | +4.347% |
| 2026-07-08 | 33.18 | 33.18 | 32.85 | 32.93 | -1.378% | 638,293 | +4.980% |
| 2026-07-07 | 33.52 | 33.52 | 33.29 | 33.39 | +0.785% | 413,114 | +3.534% |
| 2026-07-06 | 33.00 | 33.17 | 32.78 | 33.13 | +0.516% | 229,013 | +4.347% |
| 2026-07-02 | 33.02 | 33.04 | 32.80 | 32.96 | +1.135% | 297,067 | +4.885% |
| 2026-07-01 | 32.33 | 32.77 | 32.30 | 32.59 | +1.306% | 756,251 | +6.075% |
| 2026-06-30 | 32.00 | 32.20 | 31.88 | 32.17 | +0.374% | 624,345 | +7.460% |
| 2026-06-29 | 31.97 | 32.23 | 31.93 | 32.05 | +0.913% | 988,398 | +7.863% |
| 2026-06-26 | 31.34 | 31.90 | 31.24 | 31.76 | +1.795% | 374,867 | +8.848% |
| 2026-06-25 | 31.48 | 31.60 | 31.20 | 31.20 | -0.811% | 218,497 | +10.801% |
| 2026-06-24 | 31.12 | 31.72 | 31.12 | 31.45 | +0.592% | 334,450 | +9.903% |
| 2026-06-23 | 31.33 | 31.48 | 31.23 | 31.27 | -0.446% | 556,642 | +10.553% |
| 2026-06-22 | 31.90 | 31.90 | 31.35 | 31.41 | -1.102% | 400,047 | +10.060% |
| 2026-06-18 | 31.79 | 31.99 | 31.67 | 31.76 | -0.532% | 227,251 | +8.848% |
| 2026-06-17 | 32.66 | 32.78 | 31.88 | 31.93 | -2.235% | 773,049 | +8.268% |
| 2026-06-16 | 32.64 | 32.84 | 32.60 | 32.66 | -0.275% | 272,975 | +5.848% |
| 2026-06-15 | 32.71 | 32.93 | 32.63 | 32.75 | +1.018% | 1,853,021 | +5.557% |
| 2026-06-12 | 32.21 | 32.43 | 31.95 | 32.42 | +0.247% | 96,934 | +6.632% |
| 2026-06-11 | 32.16 | 32.36 | 31.95 | 32.34 | -0.093% | 311,265 | +6.895% |
| 2026-06-10 | 32.68 | 32.85 | 32.33 | 32.37 | -1.998% | 139,825 | +6.796% |
| 2026-06-09 | 32.97 | 33.24 | 32.52 | 33.03 | +0.334% | 552,122 | +4.662% |
| 2026-06-08 | 32.91 | 33.01 | 32.66 | 32.92 | +0.122% | 93,805 | +5.012% |
| 2026-06-05 | 33.40 | 33.45 | 32.78 | 32.88 | -1.468% | 396,571 | +5.140% |
| 2026-06-04 | 33.15 | 33.54 | 33.15 | 33.37 | +2.205% | 108,899 | +3.596% |
| 2026-06-03 | 32.91 | 32.91 | 32.63 | 32.65 | -1.389% | 530,155 | +5.881% |
| 2026-06-02 | 33.37 | 33.37 | 32.99 | 33.11 | -1.576% | 444,204 | +4.410% |
| 2026-06-01 | 33.33 | 33.72 | 33.33 | 33.64 | +1.112% | 168,838 | +2.765% |
| 2026-05-29 | 32.98 | 33.29 | 32.97 | 33.27 | +0.727% | 814,883 | +3.907% |
| 2026-05-28 | 32.69 | 33.03 | 32.69 | 33.03 | +0.609% | 332,883 | +4.662% |
| 2026-05-27 | 32.67 | 32.96 | 32.67 | 32.83 | +0.767% | 270,448 | +5.300% |
| 2026-05-26 | 32.92 | 32.92 | 32.51 | 32.58 | -0.852% | 123,813 | +6.108% |
| 2026-05-22 | 32.96 | 33.06 | 32.81 | 32.86 | +0.674% | 216,648 | +5.204% |
| 2026-05-21 | 32.41 | 32.72 | 32.28 | 32.64 | -0.518% | 292,371 | +5.913% |
| 2026-05-20 | 32.61 | 32.84 | 32.42 | 32.81 | +0.644% | 138,442 | +5.364% |
| 2026-05-19 | 32.87 | 32.92 | 32.56 | 32.60 | -0.397% | 366,928 | +6.043% |
| 2026-05-18 | 32.29 | 32.76 | 32.29 | 32.73 | +1.050% | 146,284 | +5.622% |
| 2026-05-15 | 32.47 | 32.50 | 32.30 | 32.39 | -0.522% | 295,485 | +6.730% |
| 2026-05-14 | 32.44 | 32.70 | 32.26 | 32.56 | +0.556% | 486,514 | +6.173% |
| 2026-05-13 | 32.34 | 32.42 | 32.00 | 32.38 | -0.308% | 137,986 | +6.763% |
| 2026-05-12 | 32.34 | 32.48 | 32.11 | 32.48 | +0.620% | 327,431 | +6.435% |
| 2026-05-11 | 32.42 | 32.59 | 32.26 | 32.28 | -1.073% | 252,369 | +7.094% |
| 2026-05-08 | 32.80 | 32.80 | 32.52 | 32.63 | -0.821% | 159,462 | +5.945% |
| 2026-05-07 | 32.88 | 33.10 | 32.82 | 32.90 | -0.061% | 244,779 | +5.076% |
| 2026-05-06 | 32.88 | 33.08 | 32.86 | 32.92 | +0.427% | 136,902 | +5.012% |
| 2026-05-05 | 32.98 | 32.98 | 32.69 | 32.78 | +0.183% | 241,059 | +5.461% |
| 2026-05-04 | 32.82 | 33.01 | 32.70 | 32.72 | -0.107% | 171,273 | +5.654% |
| 2026-05-01 | 32.86 | 32.93 | 32.75 | 32.76 | +0.107% | 127,546 | +5.541% |
| 2026-04-30 | 32.53 | 32.74 | 32.36 | 32.72 | +0.337% | 184,575 | +5.654% |
| 2026-04-29 | 32.54 | 32.61 | 32.41 | 32.61 | -0.184% | 220,672 | +6.010% |
| 2026-04-28 | 32.73 | 32.73 | 32.57 | 32.67 | -0.167% | 244,712 | +5.816% |
| 2026-04-27 | 32.58 | 32.81 | 32.58 | 32.72 | -0.017% | 254,631 | +5.640% |
| 2026-04-24 | 32.77 | 32.77 | 32.53 | 32.73 | +0.615% | 214,741 | +5.622% |
| 2026-04-23 | 32.60 | 32.78 | 32.30 | 32.53 | -1.155% | 277,264 | +6.271% |
| 2026-04-22 | 32.77 | 32.97 | 32.77 | 32.91 | +0.796% | 284,291 | +5.044% |
| 2026-04-21 | 32.81 | 33.03 | 32.60 | 32.65 | +0.369% | 198,211 | +5.881% |
| 2026-04-20 | 32.55 | 32.55 | 32.39 | 32.53 | -0.061% | 160,207 | +6.271% |
| 2026-04-17 | 32.51 | 32.70 | 32.48 | 32.55 | +0.712% | 207,879 | +6.206% |
| 2026-04-16 | 32.52 | 32.52 | 32.29 | 32.32 | +0.093% | 467,365 | +6.962% |
| 2026-04-15 | 32.06 | 32.38 | 32.06 | 32.29 | +0.827% | 387,543 | +7.061% |
| 2026-04-14 | 32.03 | 32.13 | 31.97 | 32.02 | +0.472% | 243,670 | +7.947% |
| 2026-04-13 | 31.11 | 31.88 | 31.11 | 31.87 | +1.966% | 110,411 | +8.457% |
| 2026-04-10 | 31.55 | 31.55 | 31.14 | 31.26 | -0.287% | 197,905 | +10.589% |
| 2026-04-09 | 31.37 | 31.40 | 31.10 | 31.35 | +0.224% | 404,769 | +10.271% |
| 2026-04-08 | 31.69 | 31.69 | 31.23 | 31.28 | +1.099% | 445,824 | +10.518% |
| 2026-04-07 | 30.94 | 30.94 | 30.67 | 30.94 | +0.651% | 400,633 | +11.732% |
| 2026-04-06 | 30.85 | 30.85 | 30.51 | 30.74 | +0.523% | 241,945 | +12.459% |
| 2026-04-02 | 30.27 | 30.70 | 30.19 | 30.58 | +0.033% | 121,501 | +13.048% |
| 2026-04-01 | 30.59 | 30.70 | 30.39 | 30.57 | +0.493% | 261,628 | +13.085% |
| 2026-03-31 | 29.82 | 30.47 | 29.82 | 30.42 | +3.014% | 270,170 | +13.642% |
| 2026-03-30 | 29.71 | 29.78 | 29.38 | 29.53 | +0.957% | 298,950 | +17.067% |
| 2026-03-27 | 29.78 | 29.78 | 29.23 | 29.25 | -2.108% | 1,015,787 | +18.188% |
| 2026-03-26 | 30.09 | 30.23 | 29.85 | 29.88 | -1.288% | 1,003,512 | +15.696% |
| 2026-03-25 | 30.47 | 30.53 | 30.01 | 30.27 | +0.199% | 253,565 | +14.205% |
| 2026-03-24 | 30.14 | 30.34 | 30.12 | 30.21 | -0.951% | 222,317 | +14.432% |
| 2026-03-23 | 30.61 | 30.89 | 30.42 | 30.50 | +0.693% | 471,035 | +13.344% |
| 2026-03-20 | 30.54 | 30.54 | 30.16 | 30.29 | -1.142% | 128,324 | +14.130% |
| 2026-03-19 | 30.53 | 30.75 | 30.41 | 30.64 | -0.422% | 478,567 | +12.826% |
| 2026-03-18 | 31.18 | 31.21 | 30.72 | 30.77 | -1.756% | 196,697 | +12.350% |
| 2026-03-17 | 31.26 | 31.45 | 31.25 | 31.32 | +0.707% | 211,635 | +10.377% |
| 2026-03-16 | 30.91 | 31.16 | 30.83 | 31.10 | +1.336% | 231,376 | +11.158% |
| 2026-03-13 | 30.82 | 30.95 | 30.55 | 30.69 | +0.163% | 189,227 | +12.643% |
| 2026-03-12 | 31.04 | 31.04 | 30.57 | 30.64 | -1.952% | 487,746 | +12.826% |
| 2026-03-11 | 31.30 | 31.37 | 31.05 | 31.25 | -0.064% | 578,887 | +10.624% |
| 2026-03-10 | 31.40 | 31.55 | 31.18 | 31.27 | -0.887% | 254,918 | +10.553% |
| 2026-03-09 | 30.90 | 31.56 | 30.80 | 31.55 | +0.350% | 235,932 | +9.572% |
| 2026-03-06 | 31.46 | 31.51 | 31.17 | 31.44 | -0.914% | 204,720 | +9.955% |
| 2026-03-05 | 31.92 | 31.96 | 31.55 | 31.73 | -0.126% | 113,997 | +8.951% |
| 2026-03-04 | 31.49 | 31.90 | 31.49 | 31.77 | +0.680% | 307,761 | +8.813% |
| 2026-03-03 | 31.16 | 31.66 | 30.88 | 31.56 | -1.050% | 640,370 | +9.554% |
| 2026-03-02 | 31.76 | 32.05 | 31.70 | 31.89 | -0.561% | 939,966 | +8.404% |
| 2026-02-27 | 31.79 | 32.08 | 31.67 | 32.07 | +0.376% | 868,586 | +7.795% |
| 2026-02-26 | 32.01 | 32.01 | 31.72 | 31.95 | +0.567% | 887,053 | +8.200% |
| 2026-02-25 | 31.55 | 31.77 | 31.50 | 31.77 | +0.665% | 180,536 | +8.813% |
| 2026-02-24 | 31.29 | 31.63 | 31.29 | 31.56 | +0.831% | 442,940 | +9.537% |
| 2026-02-23 | 31.66 | 31.66 | 31.20 | 31.30 | -2.310% | 230,303 | +10.447% |
| 2026-02-20 | 31.74 | 32.06 | 31.74 | 32.04 | +0.723% | 174,123 | +7.896% |
| 2026-02-19 | 31.87 | 31.90 | 31.70 | 31.81 | -0.563% | 294,905 | +8.677% |
| 2026-02-18 | 31.63 | 32.07 | 31.63 | 31.99 | +0.883% | 130,156 | +8.065% |
| 2026-02-17 | 31.73 | 31.77 | 31.36 | 31.71 | -0.502% | 408,189 | +9.019% |
| 2026-02-13 | 31.76 | 31.94 | 31.63 | 31.87 | +0.441% | 268,643 | +8.472% |
| 2026-02-12 | 32.20 | 32.20 | 31.61 | 31.73 | -0.782% | 245,995 | +8.951% |
| 2026-02-11 | 32.13 | 32.17 | 31.80 | 31.98 | -0.312% | 198,693 | +8.099% |
| 2026-02-10 | 31.92 | 32.26 | 31.92 | 32.08 | +0.031% | 233,137 | +7.762% |
| 2026-02-09 | 31.71 | 32.14 | 31.71 | 32.07 | +0.596% | 251,537 | +7.795% |
| 2026-02-06 | 31.70 | 31.88 | 31.60 | 31.88 | +0.854% | 588,976 | +8.438% |
| 2026-02-05 | 31.87 | 31.89 | 31.55 | 31.61 | -1.832% | 461,647 | +9.364% |
| 2026-02-04 | 32.13 | 32.36 | 32.00 | 32.20 | +0.031% | 503,704 | +7.360% |
| 2026-02-03 | 32.75 | 32.75 | 31.87 | 32.19 | -1.258% | 394,924 | +7.394% |
| 2026-02-02 | 32.42 | 32.69 | 32.40 | 32.60 | +0.524% | 337,567 | +6.043% |
| 2026-01-30 | 32.40 | 32.57 | 32.26 | 32.43 | -0.643% | 447,825 | +6.599% |
| 2026-01-29 | 32.89 | 32.89 | 32.30 | 32.64 | -1.151% | 274,485 | +5.913% |
| 2026-01-28 | 33.09 | 33.22 | 32.92 | 33.02 | -0.151% | 243,085 | +4.694% |
| 2026-01-27 | 33.06 | 33.10 | 32.94 | 33.07 | -1.519% | 731,059 | +4.536% |
| 2026-01-26 | 33.48 | 33.64 | 33.48 | 33.58 | +0.329% | 177,676 | +2.948% |
| 2026-01-23 | 33.40 | 33.51 | 33.32 | 33.47 | +0.090% | 369,443 | +3.287% |
| 2026-01-22 | 33.50 | 33.50 | 33.31 | 33.44 | +0.723% | 152,359 | +3.379% |
| 2026-01-21 | 33.02 | 33.27 | 32.86 | 33.20 | +0.943% | 381,812 | +4.127% |
| 2026-01-20 | 33.00 | 33.21 | 32.79 | 32.89 | -1.821% | 91,465 | +5.108% |
| 2026-01-16 | 33.77 | 33.77 | 33.38 | 33.50 | -0.534% | 189,178 | +3.194% |
| 2026-01-15 | 33.67 | 33.79 | 33.52 | 33.68 | +0.642% | 239,744 | +2.643% |
| 2026-01-14 | 33.52 | 33.62 | 33.34 | 33.47 | -0.342% | 576,338 | +3.302% |
| 2026-01-13 | 33.75 | 33.88 | 33.49 | 33.58 | -0.739% | 112,034 | +2.948% |
| 2026-01-12 | 33.72 | 33.83 | 33.65 | 33.83 | 0.000% | 101,780 | +2.187% |
| 2026-01-09 | 33.59 | 33.88 | 33.59 | 33.83 | +0.775% | 413,724 | +2.187% |
| 2026-01-08 | 33.15 | 33.61 | 33.15 | 33.57 | +0.690% | 279,422 | +2.979% |
| 2026-01-07 | 33.52 | 33.52 | 33.28 | 33.34 | -0.774% | 468,280 | +3.689% |
| 2026-01-06 | 33.49 | 33.64 | 33.43 | 33.60 | +0.659% | 574,470 | +2.887% |
| 2026-01-05 | 33.00 | 33.49 | 33.00 | 33.38 | +2.142% | 363,138 | +3.565% |
| 2026-01-02 | 32.62 | 32.75 | 32.43 | 32.68 | +0.678% | 1,875,956 | +5.783% |
| 2025-12-31 | 32.74 | 32.74 | 32.45 | 32.46 | -0.551% | 708,278 | +6.500% |
| 2025-12-30 | 32.45 | 32.72 | 32.45 | 32.64 | -0.427% | 183,552 | +5.913% |
| 2025-12-29 | 32.90 | 32.90 | 32.65 | 32.78 | -0.259% | 338,365 | +5.461% |
| 2025-12-26 | 32.90 | 32.90 | 32.73 | 32.87 | +0.198% | 73,806 | +5.188% |
| 2025-12-24 | 32.50 | 32.83 | 32.50 | 32.80 | +0.275% | 52,781 | +5.396% |
| 2025-12-23 | 32.78 | 32.78 | 32.59 | 32.71 | +0.184% | 164,096 | +5.686% |
| 2025-12-22 | 32.73 | 32.73 | 32.56 | 32.65 | +0.523% | 163,880 | +5.881% |
| 2025-12-19 | 32.43 | 32.57 | 32.38 | 32.48 | +0.588% | 317,645 | +6.435% |
| 2025-12-18 | 32.22 | 32.48 | 32.18 | 32.29 | +0.749% | 601,068 | +7.061% |
| 2025-12-17 | 32.12 | 32.30 | 32.01 | 32.05 | -0.558% | 238,860 | +7.863% |
| 2025-12-16 | 32.13 | 32.33 | 32.01 | 32.23 | -0.093% | 198,556 | +7.260% |
| 2025-12-15 | 32.44 | 32.49 | 32.24 | 32.26 | -0.463% | 134,439 | +7.161% |
| 2025-12-12 | 32.68 | 32.73 | 32.32 | 32.41 | -0.765% | 84,476 | +6.665% |
| 2025-12-11 | 32.36 | 32.70 | 32.36 | 32.66 | +0.492% | 109,816 | +5.848% |
| 2025-12-10 | 31.96 | 32.51 | 31.96 | 32.50 | +1.246% | 105,247 | +6.369% |
| 2025-12-09 | 32.12 | 32.24 | 32.08 | 32.10 | -0.062% | 520,398 | +7.695% |
| 2025-12-08 | 32.37 | 32.37 | 32.06 | 32.12 | -0.588% | 199,437 | +7.628% |
| 2025-12-05 | 32.44 | 32.50 | 32.24 | 32.31 | +0.093% | 71,923 | +6.995% |
| 2025-12-04 | 32.35 | 32.35 | 32.17 | 32.28 | -0.340% | 87,006 | +7.094% |
| 2025-12-03 | 31.93 | 32.41 | 31.93 | 32.39 | +1.314% | 96,615 | +6.730% |
| 2025-12-02 | 31.90 | 32.00 | 31.79 | 31.97 | +0.630% | 96,316 | +8.133% |
| 2025-12-01 | 31.70 | 31.98 | 31.70 | 31.77 | -0.470% | 242,158 | +8.813% |
| 2025-11-28 | 31.86 | 31.93 | 31.77 | 31.92 | +0.567% | 35,497 | +8.302% |
| 2025-11-26 | 31.58 | 31.82 | 31.58 | 31.74 | +0.284% | 205,292 | +8.916% |
| 2025-11-25 | 31.14 | 31.67 | 31.09 | 31.65 | +1.932% | 106,875 | +9.226% |
| 2025-11-24 | 31.00 | 31.10 | 30.87 | 31.05 | +1.206% | 207,774 | +11.337% |
| 2025-11-21 | 30.22 | 30.82 | 30.22 | 30.68 | +1.825% | 399,716 | +12.679% |
| 2025-11-20 | 30.80 | 30.96 | 30.11 | 30.13 | -1.148% | 73,560 | +14.736% |
| 2025-11-19 | 30.56 | 30.59 | 30.29 | 30.48 | -0.360% | 79,450 | +13.419% |
| 2025-11-18 | 30.59 | 30.74 | 30.36 | 30.59 | -0.746% | 172,412 | +13.011% |
| 2025-11-17 | 31.19 | 31.19 | 30.71 | 30.82 | -1.250% | 178,592 | +12.167% |
| 2025-11-14 | 31.02 | 31.36 | 31.00 | 31.21 | -0.351% | 60,368 | +10.766% |
| 2025-11-13 | 31.66 | 31.73 | 31.28 | 31.32 | -1.478% | 119,658 | +10.377% |
| 2025-11-12 | 31.75 | 31.88 | 31.72 | 31.79 | +0.126% | 82,582 | +8.745% |
| 2025-11-11 | 31.59 | 31.79 | 31.57 | 31.75 | +0.570% | 124,253 | +8.882% |
| 2025-11-10 | 31.45 | 31.59 | 31.30 | 31.57 | +0.895% | 373,527 | +9.503% |
| 2025-11-07 | 31.04 | 31.29 | 30.87 | 31.29 | +0.128% | 133,177 | +10.483% |
| 2025-11-06 | 31.67 | 31.67 | 31.24 | 31.25 | -1.482% | 56,674 | +10.624% |
| 2025-11-05 | 31.70 | 31.85 | 31.57 | 31.72 | -0.063% | 84,855 | +8.985% |
| 2025-11-04 | 31.68 | 31.91 | 31.68 | 31.74 | -0.843% | 105,604 | +8.916% |
| 2025-11-03 | 32.10 | 32.10 | 31.82 | 32.01 | -0.125% | 93,873 | +7.998% |
| 2025-10-31 | 32.07 | 32.11 | 31.90 | 32.05 | +0.660% | 160,933 | +7.863% |
| 2025-10-30 | 31.93 | 32.09 | 31.81 | 31.84 | -1.363% | 121,719 | +8.574% |
| 2025-10-29 | 32.33 | 32.39 | 32.10 | 32.28 | -0.216% | 160,427 | +7.094% |
| 2025-10-28 | 32.46 | 32.52 | 32.33 | 32.35 | -0.277% | 173,136 | +6.862% |
| 2025-10-27 | 32.49 | 32.54 | 32.42 | 32.44 | +0.371% | 160,632 | +6.566% |
| 2025-10-24 | 32.33 | 32.44 | 32.29 | 32.32 | +0.685% | 70,727 | +6.962% |
| 2025-10-23 | 31.96 | 32.16 | 31.91 | 32.10 | +1.390% | 179,518 | +7.695% |
| 2025-10-22 | 31.83 | 31.85 | 31.57 | 31.66 | -0.378% | 169,637 | +9.191% |
| 2025-10-21 | 31.75 | 31.89 | 31.67 | 31.78 | +0.189% | 196,440 | +8.779% |
| 2025-10-20 | 31.55 | 31.75 | 31.53 | 31.72 | +1.180% | 148,473 | +8.985% |
| 2025-10-17 | 31.26 | 31.39 | 31.13 | 31.35 | +0.545% | 96,977 | +10.271% |
| 2025-10-16 | 31.52 | 31.52 | 31.03 | 31.18 | -0.859% | 119,272 | +10.872% |
| 2025-10-15 | 31.65 | 31.65 | 31.20 | 31.45 | +0.191% | 103,075 | +9.921% |
| 2025-10-14 | 31.02 | 31.52 | 30.94 | 31.39 | +0.128% | 236,223 | +10.131% |
| 2025-10-13 | 31.15 | 31.38 | 31.04 | 31.35 | +1.555% | 185,935 | +10.271% |
| 2025-10-10 | 31.63 | 31.65 | 30.85 | 30.87 | -2.618% | 158,232 | +11.986% |
| 2025-10-09 | 32.00 | 32.00 | 31.62 | 31.70 | -0.565% | 87,780 | +9.054% |
| 2025-10-08 | 31.68 | 31.95 | 31.68 | 31.88 | +0.315% | 534,717 | +8.438% |
| 2025-10-07 | 32.11 | 32.11 | 31.71 | 31.78 | -0.719% | 79,226 | +8.779% |
| 2025-10-06 | 31.88 | 32.07 | 31.86 | 32.01 | +0.502% | 247,086 | +7.998% |
| 2025-10-03 | 31.67 | 31.97 | 31.67 | 31.85 | +0.855% | 176,589 | +8.540% |
| 2025-10-02 | 31.58 | 31.62 | 31.39 | 31.58 | +0.222% | 97,614 | +9.468% |
| 2025-10-01 | 31.28 | 31.52 | 31.28 | 31.51 | +0.800% | 194,324 | +9.711% |
| 2025-09-30 | 31.20 | 31.27 | 31.06 | 31.26 | -0.064% | 362,816 | +10.589% |
| 2025-09-29 | 31.24 | 31.29 | 31.19 | 31.28 | +0.224% | 164,672 | +10.518% |
| 2025-09-26 | 30.99 | 31.23 | 30.99 | 31.21 | +0.775% | 127,576 | +10.766% |
| 2025-09-25 | 30.95 | 30.98 | 30.75 | 30.97 | -0.514% | 107,125 | +11.624% |
| 2025-09-24 | 31.16 | 31.18 | 31.08 | 31.13 | -0.064% | 62,035 | +11.050% |
| 2025-09-23 | 31.31 | 31.39 | 31.08 | 31.15 | 0.000% | 92,143 | +10.979% |
| 2025-09-22 | 31.06 | 31.18 | 30.98 | 31.15 | +0.225% | 115,581 | +10.979% |
| 2025-09-19 | 31.13 | 31.13 | 31.01 | 31.08 | -0.671% | 124,810 | +11.229% |
| 2025-09-18 | 31.49 | 31.49 | 31.21 | 31.29 | +0.353% | 172,806 | +10.483% |
| 2025-09-17 | 31.27 | 31.36 | 31.00 | 31.18 | +0.193% | 194,814 | +10.872% |
| 2025-09-16 | 31.21 | 31.27 | 31.00 | 31.12 | -0.096% | 140,711 | +11.086% |
| 2025-09-15 | 31.10 | 31.21 | 31.05 | 31.15 | +0.516% | 106,584 | +10.979% |
| 2025-09-12 | 31.20 | 31.20 | 30.99 | 30.99 | -0.641% | 69,965 | +11.552% |
| 2025-09-11 | 31.06 | 31.20 | 30.96 | 31.19 | +0.939% | 39,676 | +10.837% |
| 2025-09-10 | 31.20 | 31.20 | 30.87 | 30.90 | -0.707% | 123,805 | +11.877% |
| 2025-09-09 | 31.29 | 31.29 | 31.11 | 31.12 | -0.384% | 35,935 | +11.086% |
| 2025-09-08 | 31.16 | 31.24 | 31.04 | 31.24 | +0.289% | 84,425 | +10.659% |
| 2025-09-05 | 31.17 | 31.17 | 31.03 | 31.15 | +0.032% | 60,867 | +10.979% |
| 2025-09-04 | 30.97 | 31.14 | 30.96 | 31.14 | +0.712% | 48,492 | +11.015% |
| 2025-09-03 | 30.77 | 30.93 | 30.76 | 30.92 | +0.455% | 66,832 | +11.805% |
| 2025-09-02 | 30.58 | 30.79 | 30.53 | 30.78 | -0.678% | 226,763 | +12.313% |
| 2025-08-29 | 30.96 | 30.99 | 30.84 | 30.99 | -0.064% | 106,845 | +11.552% |
| 2025-08-28 | 31.01 | 31.03 | 30.83 | 31.01 | +0.065% | 219,407 | +11.480% |
| 2025-08-27 | 30.89 | 31.00 | 30.85 | 30.99 | +0.324% | 255,792 | +11.552% |
| 2025-08-26 | 30.89 | 30.91 | 30.81 | 30.89 | +0.130% | 57,934 | +11.913% |
| 2025-08-25 | 30.86 | 30.91 | 30.84 | 30.85 | -0.291% | 48,612 | +12.058% |
| 2025-08-22 | 30.44 | 30.97 | 30.44 | 30.94 | +1.944% | 67,645 | +11.732% |
| 2025-08-21 | 30.21 | 30.37 | 30.18 | 30.35 | -0.099% | 224,389 | +13.904% |
| 2025-08-20 | 30.51 | 30.51 | 30.20 | 30.38 | -0.524% | 55,868 | +13.792% |
| 2025-08-19 | 30.60 | 30.69 | 30.47 | 30.54 | -0.294% | 194,272 | +13.196% |
| 2025-08-18 | 30.61 | 30.67 | 30.60 | 30.63 | 0.000% | 50,628 | +12.863% |
| 2025-08-15 | 30.67 | 30.72 | 30.56 | 30.63 | +0.773% | 61,727 | +12.863% |
| 2025-08-14 | 30.25 | 30.41 | 30.24 | 30.39 | +0.102% | 60,905 | +13.736% |
| 2025-08-13 | 30.23 | 30.36 | 30.07 | 30.36 | +0.944% | 359,175 | +13.852% |
| 2025-08-12 | 29.84 | 30.11 | 29.79 | 30.08 | +1.279% | 166,959 | +14.927% |
| 2025-08-11 | 29.92 | 29.92 | 29.63 | 29.70 | -0.503% | 46,955 | +16.397% |
| 2025-08-08 | 29.74 | 29.85 | 29.72 | 29.85 | +0.641% | 458,610 | +15.812% |
| 2025-08-07 | 29.88 | 29.96 | 29.53 | 29.66 | -0.034% | 82,489 | +16.554% |
| 2025-08-06 | 29.64 | 29.71 | 29.57 | 29.67 | +0.169% | 61,163 | +16.515% |
| 2025-08-05 | 29.70 | 29.73 | 29.45 | 29.62 | +0.101% | 229,717 | +16.712% |
| 2025-08-04 | 29.44 | 29.59 | 29.44 | 29.59 | +0.990% | 68,197 | +16.830% |
| 2025-08-01 | 29.50 | 29.50 | 29.20 | 29.30 | -1.612% | 141,672 | +17.986% |
| 2025-07-31 | 30.33 | 30.33 | 29.77 | 29.78 | -0.964% | 473,391 | +16.085% |
| 2025-07-30 | 30.05 | 30.15 | 29.90 | 30.07 | -0.066% | 93,384 | +14.965% |
| 2025-07-29 | 30.19 | 30.25 | 30.03 | 30.09 | -0.381% | 345,317 | +14.889% |
| 2025-07-28 | 30.29 | 30.30 | 30.16 | 30.20 | -0.187% | 95,654 | +14.451% |
| 2025-07-25 | 30.20 | 30.31 | 30.14 | 30.26 | -0.094% | 498,958 | +14.237% |
| 2025-07-24 | 30.52 | 30.59 | 30.27 | 30.29 | -0.819% | 149,045 | +14.130% |
| 2025-07-23 | 30.34 | 30.55 | 30.29 | 30.54 | +1.025% | 741,810 | +13.196% |
| 2025-07-22 | 30.13 | 30.25 | 30.05 | 30.23 | +0.767% | 186,485 | +14.357% |
| 2025-07-21 | 30.08 | 30.17 | 29.99 | 30.00 | +0.033% | 43,515 | +15.233% |
| 2025-07-18 | 30.10 | 30.10 | 29.89 | 29.99 | -0.352% | 83,013 | +15.272% |
| 2025-07-17 | 29.98 | 30.12 | 29.97 | 30.10 | +0.287% | 91,562 | +14.866% |
| 2025-07-16 | 30.10 | 30.10 | 29.73 | 30.01 | -0.224% | 104,656 | +15.195% |
| 2025-07-15 | 30.46 | 30.46 | 30.08 | 30.08 | -0.866% | 189,343 | +14.937% |
| 2025-07-14 | 30.27 | 30.36 | 30.23 | 30.34 | -0.099% | 253,480 | +13.942% |
| 2025-07-11 | 30.33 | 30.42 | 30.32 | 30.37 | -0.426% | 30,419 | +13.829% |
| 2025-07-10 | 30.53 | 30.58 | 30.37 | 30.50 | -0.131% | 76,528 | +13.344% |
| 2025-07-09 | 30.43 | 30.54 | 30.37 | 30.54 | +0.726% | 69,445 | +13.196% |
| 2025-07-08 | 30.36 | 30.38 | 30.24 | 30.32 | +0.381% | 275,832 | +14.017% |
| 2025-07-07 | 30.41 | 30.41 | 30.07 | 30.20 | -0.870% | 92,223 | +14.451% |
| 2025-07-03 | 30.51 | 30.57 | 30.46 | 30.47 | +0.263% | 32,092 | +13.456% |
| 2025-07-02 | 30.30 | 30.40 | 30.28 | 30.39 | -0.099% | 89,408 | +13.755% |
| 2025-07-01 | 30.16 | 30.46 | 30.13 | 30.42 | +0.795% | 1,014,738 | +13.642% |
| 2025-06-30 | 30.22 | 30.22 | 30.08 | 30.18 | +0.166% | 69,572 | +14.546% |
| 2025-06-27 | 30.03 | 30.13 | 29.89 | 30.13 | +1.006% | 67,921 | +14.736% |
| 2025-06-26 | 29.74 | 29.85 | 29.68 | 29.83 | +1.016% | 34,431 | +15.890% |
| 2025-06-25 | 29.66 | 29.69 | 29.52 | 29.53 | -0.304% | 54,528 | +17.067% |
| 2025-06-24 | 29.57 | 29.67 | 29.52 | 29.62 | +0.920% | 103,857 | +16.712% |
| 2025-06-23 | 29.15 | 29.37 | 29.09 | 29.35 | +0.376% | 522,911 | +17.785% |
| 2025-06-20 | 29.51 | 29.51 | 29.18 | 29.24 | -0.273% | 43,915 | +18.228% |
| 2025-06-18 | 29.42 | 29.50 | 29.32 | 29.32 | -0.306% | 52,408 | +17.906% |
| 2025-06-17 | 29.49 | 29.58 | 29.38 | 29.41 | -0.618% | 53,107 | +17.545% |
| 2025-06-16 | 29.55 | 29.67 | 29.51 | 29.59 | +1.000% | 56,670 | +16.818% |
| 2025-06-13 | 29.37 | 29.57 | 29.26 | 29.30 | -1.114% | 23,167 | +17.986% |
| 2025-06-12 | 29.48 | 29.67 | 29.48 | 29.63 | +0.237% | 130,819 | +16.672% |
| 2025-06-11 | 29.62 | 29.79 | 29.52 | 29.56 | +0.169% | 134,565 | +16.949% |
| 2025-06-10 | 29.44 | 29.52 | 29.44 | 29.51 | +0.477% | 51,701 | +17.147% |
| 2025-06-09 | 29.43 | 29.47 | 29.34 | 29.37 | +0.205% | 97,971 | +17.705% |
| 2025-06-06 | 29.16 | 29.33 | 29.16 | 29.31 | +1.104% | 61,113 | +17.946% |
| 2025-06-05 | 29.19 | 29.19 | 28.94 | 28.99 | 0.000% | 67,901 | +19.248% |
| 2025-06-04 | 29.05 | 29.10 | 28.97 | 28.99 | +0.069% | 35,281 | +19.248% |
| 2025-06-03 | 28.85 | 28.97 | 28.72 | 28.97 | +0.765% | 58,700 | +19.330% |
| 2025-06-02 | 28.58 | 28.76 | 28.44 | 28.75 | +0.560% | 137,834 | +20.243% |
| 2025-05-30 | 28.51 | 28.65 | 28.35 | 28.59 | 0.000% | 328,919 | +20.916% |
| 2025-05-29 | 28.60 | 28.61 | 28.46 | 28.59 | +0.245% | 57,572 | +20.916% |
| 2025-05-28 | 28.67 | 28.67 | 28.49 | 28.52 | -0.523% | 56,448 | +21.213% |
| 2025-05-27 | 28.51 | 28.70 | 28.42 | 28.67 | +1.595% | 150,474 | +20.579% |
| 2025-05-23 | 28.15 | 28.28 | 28.09 | 28.22 | -0.982% | 89,288 | +22.502% |
| 2025-05-22 | 28.42 | 28.63 | 28.41 | 28.50 | -0.105% | 110,130 | +21.298% |
| 2025-05-21 | 28.83 | 28.95 | 28.51 | 28.53 | -1.621% | 126,693 | +21.171% |
| 2025-05-20 | 28.90 | 29.04 | 28.88 | 29.00 | 0.000% | 4,451,874 | +19.207% |
| 2025-05-19 | 28.54 | 29.03 | 28.54 | 29.00 | +0.799% | 185,609 | +19.207% |
| 2025-05-16 | 28.67 | 28.89 | 28.54 | 28.77 | +0.700% | 152,664 | +20.160% |
| 2025-05-15 | 28.35 | 28.59 | 28.24 | 28.57 | +0.035% | 58,944 | +21.001% |
| 2025-05-14 | 28.72 | 28.72 | 28.54 | 28.56 | -0.453% | 57,218 | +21.043% |
| 2025-05-13 | 28.60 | 28.85 | 28.60 | 28.69 | 0.000% | 68,851 | +20.495% |
| 2025-05-12 | 28.62 | 28.70 | 28.57 | 28.69 | +2.611% | 64,136 | +20.495% |
| 2025-05-09 | 28.08 | 28.08 | 27.84 | 27.96 | +0.036% | 72,863 | +23.641% |
| 2025-05-08 | 27.92 | 28.20 | 27.91 | 27.95 | +0.540% | 280,419 | +23.685% |
| 2025-05-07 | 27.81 | 27.95 | 27.66 | 27.80 | +0.018% | 195,911 | +24.353% |
| 2025-05-06 | 27.81 | 27.97 | 27.77 | 27.80 | -0.483% | 57,447 | +24.375% |
| 2025-05-05 | 27.94 | 28.12 | 27.92 | 27.93 | -0.534% | 60,705 | +23.774% |
| 2025-05-02 | 27.98 | 28.14 | 27.84 | 28.08 | +1.887% | 244,861 | +23.113% |
| 2025-05-01 | 27.76 | 27.77 | 27.54 | 27.56 | +0.731% | 404,200 | +25.435% |
| 2025-04-30 | 27.03 | 27.39 | 26.98 | 27.36 | -0.146% | 47,276 | +26.352% |
| 2025-04-29 | 27.30 | 27.45 | 27.23 | 27.40 | +0.366% | 311,627 | +26.168% |
| 2025-04-28 | 27.38 | 27.40 | 27.11 | 27.30 | 0.000% | 31,926 | +26.630% |
| 2025-04-25 | 27.14 | 27.30 | 27.08 | 27.30 | +0.627% | 152,527 | +26.630% |
| 2025-04-24 | 26.64 | 27.14 | 26.64 | 27.13 | +1.763% | 326,001 | +27.424% |
| 2025-04-23 | 26.76 | 27.07 | 26.63 | 26.66 | +2.067% | 100,046 | +29.670% |
| 2025-04-22 | 25.87 | 26.25 | 25.78 | 26.12 | +2.271% | 257,019 | +32.351% |
| 2025-04-21 | 25.81 | 25.84 | 25.34 | 25.54 | -1.920% | 163,783 | +35.356% |
| 2025-04-17 | 26.10 | 26.25 | 26.02 | 26.04 | -1.382% | 226,992 | +32.757% |
| 2025-04-16 | 26.64 | 26.78 | 26.19 | 26.41 | -1.216% | 279,830 | +30.922% |
| 2025-04-15 | 26.88 | 26.96 | 26.71 | 26.73 | 0.000% | 373,360 | +29.330% |