FRTY
Alger Mid Cap 40 ETF
stockNYSEETF
At CloseOct 2, 2026 1:34:31 PM EDT
23.74USD+0.482%(+0.11)9,345
FRTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.89 | 23.96 | 23.68 | 23.87 | +1.032% | 9,345 | 0.000% |
| 2026-10-01 | 23.66 | 23.82 | 23.63 | 23.63 | -0.294% | 10,400 | +1.032% |
| 2026-09-30 | 23.56 | 23.88 | 23.56 | 23.70 | +0.195% | 10,083 | +0.735% |
| 2026-09-29 | 23.42 | 23.72 | 23.42 | 23.65 | +0.466% | 10,667 | +0.932% |
| 2026-09-28 | 23.50 | 23.61 | 23.44 | 23.54 | -0.712% | 16,643 | +1.402% |
| 2026-09-25 | 24.02 | 24.02 | 23.63 | 23.71 | -0.257% | 14,340 | +0.680% |
| 2026-09-24 | 23.30 | 24.01 | 23.30 | 23.77 | +2.001% | 58,607 | +0.421% |
| 2026-09-23 | 23.33 | 23.45 | 23.27 | 23.30 | -1.094% | 20,225 | +2.430% |
| 2026-09-22 | 23.36 | 23.65 | 23.36 | 23.56 | +1.446% | 9,697 | +1.309% |
| 2026-09-21 | 22.46 | 23.25 | 22.46 | 23.23 | +1.901% | 11,478 | +2.774% |
| 2026-09-18 | 22.48 | 22.80 | 22.48 | 22.79 | +0.513% | 12,419 | +4.727% |
| 2026-09-17 | 22.67 | 22.71 | 22.54 | 22.68 | +2.290% | 9,931 | +5.265% |
| 2026-09-16 | 22.09 | 22.40 | 21.96 | 22.17 | +0.279% | 16,172 | +7.675% |
| 2026-09-15 | 22.21 | 22.24 | 22.03 | 22.11 | -0.955% | 15,204 | +7.975% |
| 2026-09-14 | 22.35 | 22.40 | 22.00 | 22.32 | +0.405% | 15,881 | +6.944% |
| 2026-09-11 | 22.29 | 22.36 | 22.17 | 22.23 | +0.407% | 22,194 | +7.377% |
| 2026-09-10 | 22.26 | 22.30 | 22.06 | 22.14 | -0.717% | 29,046 | +7.814% |
| 2026-09-09 | 22.29 | 22.54 | 22.29 | 22.30 | -0.292% | 30,301 | +7.040% |
| 2026-09-08 | 22.43 | 22.59 | 22.33 | 22.37 | +0.024% | 26,367 | +6.727% |
| 2026-09-04 | 22.22 | 22.47 | 22.22 | 22.36 | -0.748% | 21,034 | +6.753% |
| 2026-09-03 | 22.63 | 22.63 | 22.27 | 22.53 | +1.585% | 20,976 | +5.954% |
| 2026-09-02 | 22.31 | 22.32 | 22.01 | 22.18 | -0.387% | 40,650 | +7.633% |
| 2026-09-01 | 22.64 | 22.64 | 22.25 | 22.26 | -2.252% | 8,515 | +7.216% |
| 2026-08-31 | 22.63 | 22.79 | 22.57 | 22.78 | -0.403% | 9,610 | +4.802% |
| 2026-08-28 | 23.56 | 23.56 | 22.87 | 22.87 | -2.823% | 8,708 | +4.379% |
| 2026-08-27 | 23.49 | 23.59 | 23.48 | 23.53 | +1.129% | 25,710 | +1.433% |
| 2026-08-26 | 23.26 | 23.31 | 23.23 | 23.27 | +0.172% | 9,979 | +2.578% |
| 2026-08-25 | 23.23 | 23.28 | 23.12 | 23.23 | +1.220% | 14,572 | +2.755% |
| 2026-08-24 | 23.07 | 23.07 | 22.82 | 22.95 | -1.839% | 7,382 | +4.009% |
| 2026-08-21 | 23.26 | 23.38 | 23.08 | 23.38 | +1.168% | 10,329 | +2.096% |
| 2026-08-20 | 23.29 | 23.31 | 22.96 | 23.11 | -1.239% | 8,464 | +3.289% |
| 2026-08-19 | 23.45 | 23.45 | 23.17 | 23.40 | +0.936% | 11,088 | +2.009% |
| 2026-08-18 | 23.60 | 23.60 | 23.14 | 23.18 | -2.478% | 4,554 | +2.964% |
| 2026-08-17 | 23.75 | 23.88 | 23.73 | 23.77 | +0.725% | 12,695 | +0.413% |
| 2026-08-14 | 23.62 | 23.63 | 23.44 | 23.60 | -0.039% | 13,314 | +1.141% |
| 2026-08-13 | 23.53 | 23.72 | 23.53 | 23.61 | -0.200% | 20,039 | +1.101% |
| 2026-08-12 | 23.50 | 23.71 | 23.50 | 23.66 | +1.446% | 18,666 | +0.900% |
| 2026-08-11 | 23.31 | 23.43 | 23.12 | 23.32 | +0.129% | 39,663 | +2.358% |
| 2026-08-10 | 22.86 | 23.38 | 22.86 | 23.29 | +0.475% | 19,213 | +2.490% |
| 2026-08-07 | 22.95 | 23.28 | 22.95 | 23.18 | +1.392% | 9,338 | +2.977% |
| 2026-08-06 | 23.27 | 23.27 | 22.86 | 22.86 | -1.793% | 18,662 | +4.410% |
| 2026-08-05 | 23.38 | 23.42 | 23.24 | 23.28 | +0.126% | 24,024 | +2.537% |
| 2026-08-04 | 23.11 | 23.31 | 22.82 | 23.25 | +2.649% | 31,011 | +2.667% |
| 2026-08-03 | 22.19 | 22.76 | 21.96 | 22.65 | +1.996% | 9,213 | +5.386% |
| 2026-07-31 | 22.57 | 22.60 | 22.04 | 22.21 | +0.524% | 17,752 | +7.490% |
| 2026-07-30 | 21.84 | 22.09 | 21.70 | 22.09 | +4.171% | 12,461 | +8.053% |
| 2026-07-29 | 21.93 | 21.93 | 21.15 | 21.21 | -2.251% | 21,838 | +12.560% |
| 2026-07-28 | 21.75 | 21.80 | 21.16 | 21.69 | -1.526% | 25,625 | +10.026% |
| 2026-07-27 | 22.05 | 22.05 | 21.73 | 22.03 | -0.271% | 16,080 | +8.348% |
| 2026-07-24 | 22.36 | 22.41 | 22.01 | 22.09 | -2.223% | 8,791 | +8.054% |
| 2026-07-23 | 22.83 | 22.94 | 22.50 | 22.59 | -0.477% | 30,849 | +5.652% |
| 2026-07-22 | 22.55 | 22.92 | 22.55 | 22.70 | +0.296% | 7,435 | +5.148% |
| 2026-07-21 | 22.40 | 22.66 | 22.35 | 22.63 | +2.951% | 8,013 | +5.459% |
| 2026-07-20 | 22.25 | 22.41 | 21.98 | 21.99 | -0.820% | 11,331 | +8.572% |
| 2026-07-17 | 21.98 | 22.41 | 21.50 | 22.17 | +0.062% | 18,417 | +7.681% |
| 2026-07-16 | 22.85 | 22.85 | 22.03 | 22.15 | -2.917% | 166,807 | +7.748% |
| 2026-07-15 | 23.35 | 23.35 | 22.34 | 22.82 | -0.896% | 21,932 | +4.605% |
| 2026-07-14 | 23.27 | 23.28 | 22.90 | 23.03 | +0.826% | 37,788 | +3.667% |
| 2026-07-13 | 23.19 | 23.22 | 22.75 | 22.84 | -2.430% | 9,503 | +4.524% |
| 2026-07-10 | 23.31 | 23.49 | 23.25 | 23.41 | -0.629% | 9,670 | +1.984% |
| 2026-07-09 | 23.57 | 23.85 | 23.53 | 23.55 | +2.382% | 52,339 | +1.343% |
| 2026-07-08 | 22.72 | 23.07 | 22.53 | 23.01 | -0.012% | 32,443 | +3.757% |
| 2026-07-07 | 23.70 | 23.70 | 22.75 | 23.01 | -2.914% | 13,014 | +3.745% |
| 2026-07-06 | 23.57 | 24.09 | 23.57 | 23.70 | +1.556% | 11,999 | +0.722% |
| 2026-07-02 | 24.31 | 24.31 | 23.13 | 23.34 | -3.650% | 10,978 | +2.288% |
| 2026-07-01 | 24.29 | 24.48 | 24.16 | 24.22 | -2.407% | 28,099 | -1.445% |
| 2026-06-30 | 24.43 | 24.82 | 24.43 | 24.82 | +2.382% | 21,590 | -3.817% |
| 2026-06-29 | 23.91 | 24.25 | 23.34 | 24.24 | +2.451% | 23,545 | -1.526% |
| 2026-06-26 | 23.79 | 23.79 | 23.41 | 23.66 | -1.128% | 12,050 | +0.888% |
| 2026-06-25 | 24.40 | 24.40 | 23.88 | 23.93 | +1.632% | 24,892 | -0.251% |
| 2026-06-24 | 23.90 | 23.90 | 23.31 | 23.55 | +0.278% | 31,250 | +1.377% |
| 2026-06-23 | 23.52 | 23.86 | 23.27 | 23.48 | -2.851% | 22,308 | +1.658% |
| 2026-06-22 | 24.16 | 24.29 | 23.98 | 24.17 | +0.041% | 7,654 | -1.240% |
| 2026-06-18 | 24.30 | 24.30 | 23.98 | 24.16 | +2.049% | 12,061 | -1.200% |
| 2026-06-17 | 23.72 | 24.17 | 23.59 | 23.67 | +0.661% | 9,477 | +0.825% |
| 2026-06-16 | 23.88 | 24.04 | 23.52 | 23.52 | -0.954% | 6,950 | +1.491% |
| 2026-06-15 | 23.75 | 23.89 | 23.53 | 23.75 | +3.359% | 31,110 | +0.522% |
| 2026-06-12 | 22.59 | 23.14 | 22.59 | 22.97 | +0.776% | 2,534 | +3.899% |
| 2026-06-11 | 22.03 | 22.80 | 22.03 | 22.80 | +4.311% | 7,193 | +4.704% |
| 2026-06-10 | 22.16 | 22.59 | 21.86 | 21.86 | -2.475% | 5,054 | +9.218% |
| 2026-06-09 | 23.09 | 23.09 | 21.50 | 22.41 | -1.147% | 16,741 | +6.515% |
| 2026-06-08 | 22.75 | 22.92 | 22.55 | 22.67 | +0.808% | 12,217 | +5.293% |
| 2026-06-05 | 23.55 | 23.55 | 22.32 | 22.49 | -5.113% | 13,720 | +6.144% |
| 2026-06-04 | 23.28 | 23.93 | 23.26 | 23.70 | +0.121% | 20,829 | +0.717% |
| 2026-06-03 | 24.02 | 24.02 | 23.44 | 23.67 | -0.756% | 25,549 | +0.839% |
| 2026-06-02 | 23.83 | 23.86 | 23.50 | 23.85 | +1.213% | 12,767 | +0.077% |
| 2026-06-01 | 23.21 | 23.69 | 23.21 | 23.57 | +1.250% | 10,574 | +1.291% |
| 2026-05-29 | 23.36 | 23.36 | 22.95 | 23.27 | +0.064% | 10,703 | +2.557% |
| 2026-05-28 | 22.79 | 23.33 | 22.79 | 23.26 | +2.766% | 17,658 | +2.623% |
| 2026-05-27 | 22.68 | 22.74 | 22.47 | 22.63 | -0.990% | 29,241 | +5.462% |
| 2026-05-26 | 22.72 | 22.99 | 22.67 | 22.86 | +2.834% | 9,015 | +4.418% |
| 2026-05-22 | 22.22 | 22.32 | 22.04 | 22.23 | +1.254% | 11,548 | +7.377% |
| 2026-05-21 | 21.64 | 22.01 | 21.64 | 21.95 | +2.103% | 5,289 | +8.724% |
| 2026-05-20 | 21.23 | 21.58 | 21.09 | 21.50 | +2.639% | 48,997 | +11.011% |
| 2026-05-19 | 20.67 | 21.12 | 20.48 | 20.95 | -0.311% | 9,080 | +13.941% |
| 2026-05-18 | 21.61 | 21.61 | 20.79 | 21.01 | -3.193% | 16,482 | +13.587% |
| 2026-05-15 | 21.82 | 21.95 | 21.65 | 21.71 | -3.133% | 21,743 | +9.959% |
| 2026-05-14 | 22.11 | 22.48 | 22.11 | 22.41 | +0.644% | 10,191 | +6.515% |
| 2026-05-13 | 22.01 | 22.40 | 22.01 | 22.27 | +1.026% | 18,245 | +7.201% |
| 2026-05-12 | 22.12 | 22.12 | 21.57 | 22.04 | -1.453% | 16,407 | +8.301% |
| 2026-05-11 | 21.81 | 22.52 | 21.81 | 22.37 | +2.171% | 10,507 | +6.728% |
| 2026-05-08 | 21.86 | 21.97 | 21.64 | 21.89 | -0.217% | 242,263 | +9.045% |
| 2026-05-07 | 22.32 | 22.32 | 21.74 | 21.94 | -2.587% | 15,149 | +8.809% |
| 2026-05-06 | 22.23 | 22.52 | 21.95 | 22.52 | +3.350% | 19,667 | +5.995% |
| 2026-05-05 | 21.63 | 21.86 | 21.63 | 21.79 | +1.704% | 10,465 | +9.546% |
| 2026-05-04 | 21.35 | 21.53 | 21.26 | 21.42 | +0.634% | 13,469 | +11.412% |
| 2026-05-01 | 20.96 | 21.29 | 20.96 | 21.29 | +2.159% | 12,683 | +12.118% |
| 2026-04-30 | 20.54 | 20.91 | 20.50 | 20.84 | +2.132% | 7,730 | +14.539% |
| 2026-04-29 | 20.51 | 20.54 | 20.13 | 20.41 | +0.173% | 19,425 | +16.981% |
| 2026-04-28 | 20.70 | 20.70 | 20.22 | 20.37 | -2.955% | 10,977 | +17.183% |
| 2026-04-27 | 21.00 | 21.02 | 20.83 | 20.99 | -0.120% | 30,714 | +13.721% |
| 2026-04-24 | 21.17 | 21.17 | 20.86 | 21.02 | +0.408% | 16,445 | +13.584% |
| 2026-04-23 | 20.97 | 21.10 | 20.67 | 20.93 | -0.900% | 42,867 | +14.047% |
| 2026-04-22 | 21.24 | 21.27 | 20.97 | 21.12 | +0.811% | 236,154 | +13.021% |
| 2026-04-21 | 21.35 | 21.43 | 20.91 | 20.95 | -1.226% | 65,599 | +13.938% |
| 2026-04-20 | 21.07 | 21.22 | 20.99 | 21.21 | +0.820% | 11,434 | +12.541% |
| 2026-04-17 | 20.99 | 21.11 | 20.91 | 21.04 | +1.581% | 9,593 | +13.464% |
| 2026-04-16 | 20.94 | 20.96 | 20.64 | 20.71 | -0.671% | 24,326 | +15.258% |
| 2026-04-15 | 20.93 | 20.93 | 20.65 | 20.85 | +0.136% | 17,493 | +14.484% |
| 2026-04-14 | 20.74 | 20.85 | 20.65 | 20.82 | +1.506% | 14,114 | +14.640% |
| 2026-04-13 | 20.06 | 20.51 | 20.06 | 20.51 | +1.800% | 6,824 | +16.366% |
| 2026-04-10 | 20.30 | 20.30 | 20.10 | 20.15 | -0.543% | 7,386 | +18.462% |
| 2026-04-09 | 20.32 | 20.32 | 20.12 | 20.26 | -0.148% | 12,346 | +17.818% |
| 2026-04-08 | 20.35 | 20.37 | 20.14 | 20.29 | +3.415% | 17,132 | +17.644% |
| 2026-04-07 | 19.66 | 19.66 | 19.43 | 19.62 | +0.153% | 12,303 | +21.662% |
| 2026-04-06 | 19.58 | 19.69 | 19.57 | 19.59 | -0.356% | 10,790 | +21.848% |
| 2026-04-02 | 19.38 | 19.71 | 19.38 | 19.66 | +0.769% | 8,410 | +21.414% |
| 2026-04-01 | 19.66 | 19.79 | 19.51 | 19.51 | +0.154% | 41,345 | +22.348% |
| 2026-03-31 | 18.83 | 19.48 | 18.83 | 19.48 | +5.070% | 45,702 | +22.536% |
| 2026-03-30 | 19.29 | 19.29 | 18.46 | 18.54 | -2.575% | 26,190 | +28.749% |
| 2026-03-27 | 19.28 | 19.28 | 19.00 | 19.03 | -1.638% | 12,989 | +25.434% |
| 2026-03-26 | 19.71 | 19.80 | 19.29 | 19.35 | -3.053% | 82,207 | +23.378% |
| 2026-03-25 | 19.98 | 20.18 | 19.93 | 19.96 | +1.044% | 16,764 | +19.612% |
| 2026-03-24 | 19.64 | 19.83 | 19.47 | 19.75 | +0.254% | 84,676 | +20.861% |
| 2026-03-23 | 20.04 | 20.07 | 19.70 | 19.70 | +1.562% | 55,320 | +21.168% |
| 2026-03-20 | 19.92 | 19.92 | 19.32 | 19.40 | -2.917% | 12,554 | +23.060% |
| 2026-03-19 | 19.78 | 20.02 | 19.63 | 19.98 | +0.070% | 65,626 | +19.469% |
| 2026-03-18 | 19.97 | 20.16 | 19.97 | 19.97 | -0.423% | 6,493 | +19.553% |
| 2026-03-17 | 19.99 | 20.12 | 19.96 | 20.05 | +0.556% | 452,343 | +19.048% |
| 2026-03-16 | 19.88 | 20.01 | 19.82 | 19.94 | +2.414% | 18,697 | +19.709% |
| 2026-03-13 | 19.78 | 19.89 | 19.43 | 19.47 | -0.307% | 14,334 | +22.599% |
| 2026-03-12 | 19.82 | 19.82 | 19.52 | 19.53 | -2.448% | 19,170 | +22.222% |
| 2026-03-11 | 19.97 | 20.10 | 19.90 | 20.02 | +0.301% | 18,710 | +19.231% |
| 2026-03-10 | 20.14 | 20.27 | 19.95 | 19.96 | -0.992% | 17,222 | +19.589% |
| 2026-03-09 | 19.45 | 20.16 | 19.42 | 20.16 | +2.387% | 16,651 | +18.403% |
| 2026-03-06 | 19.74 | 19.85 | 19.63 | 19.69 | -2.297% | 10,561 | +21.229% |
| 2026-03-05 | 20.24 | 20.48 | 19.91 | 20.15 | -1.114% | 21,143 | +18.444% |
| 2026-03-04 | 20.39 | 20.42 | 20.21 | 20.38 | +1.041% | 137,910 | +17.125% |
| 2026-03-03 | 20.10 | 20.32 | 19.75 | 20.17 | -3.169% | 18,431 | +18.344% |
| 2026-03-02 | 20.67 | 20.86 | 20.55 | 20.83 | -0.239% | 27,132 | +14.594% |
| 2026-02-27 | 20.65 | 20.96 | 20.65 | 20.88 | -0.949% | 20,634 | +14.320% |
| 2026-02-26 | 20.89 | 21.11 | 20.68 | 21.08 | +0.238% | 15,286 | +13.235% |
| 2026-02-25 | 21.05 | 21.12 | 20.95 | 21.03 | +0.767% | 37,012 | +13.505% |
| 2026-02-24 | 20.54 | 20.91 | 20.33 | 20.87 | +1.557% | 47,550 | +14.375% |
| 2026-02-23 | 20.87 | 20.87 | 20.49 | 20.55 | -2.096% | 14,338 | +16.156% |
| 2026-02-20 | 20.90 | 21.17 | 20.89 | 20.99 | -0.190% | 33,836 | +13.721% |
| 2026-02-19 | 21.00 | 21.03 | 20.86 | 21.03 | 0.000% | 18,960 | +13.505% |
| 2026-02-18 | 20.83 | 21.17 | 20.83 | 21.03 | +1.447% | 18,358 | +13.505% |
| 2026-02-17 | 20.55 | 20.87 | 20.48 | 20.73 | +0.339% | 30,004 | +15.147% |
| 2026-02-13 | 20.61 | 20.79 | 20.54 | 20.66 | +1.374% | 57,134 | +15.537% |
| 2026-02-12 | 20.82 | 20.94 | 20.28 | 20.38 | -1.878% | 46,101 | +17.125% |
| 2026-02-11 | 21.01 | 21.01 | 20.48 | 20.77 | +0.193% | 26,699 | +14.925% |
| 2026-02-10 | 20.83 | 20.92 | 20.67 | 20.73 | -0.145% | 25,612 | +15.147% |
| 2026-02-09 | 20.56 | 20.86 | 20.52 | 20.76 | +0.728% | 22,794 | +14.981% |
| 2026-02-06 | 20.44 | 20.66 | 20.21 | 20.61 | +3.516% | 16,015 | +15.818% |
| 2026-02-05 | 20.04 | 20.32 | 19.84 | 19.91 | -1.338% | 31,688 | +19.890% |
| 2026-02-04 | 20.95 | 20.95 | 19.89 | 20.18 | -3.859% | 73,632 | +18.285% |
| 2026-02-03 | 21.29 | 21.29 | 20.60 | 20.99 | -0.944% | 15,448 | +13.721% |
| 2026-02-02 | 21.00 | 21.25 | 21.00 | 21.19 | +0.570% | 21,947 | +12.647% |
| 2026-01-30 | 21.49 | 21.62 | 20.98 | 21.07 | -2.499% | 20,589 | +13.289% |
| 2026-01-29 | 21.88 | 21.88 | 21.32 | 21.61 | -0.962% | 23,493 | +10.458% |
| 2026-01-28 | 22.20 | 22.20 | 21.76 | 21.82 | -1.445% | 43,044 | +9.395% |
| 2026-01-27 | 22.05 | 22.20 | 22.01 | 22.14 | +0.958% | 32,532 | +7.814% |
| 2026-01-26 | 21.95 | 22.07 | 21.86 | 21.93 | +0.137% | 26,336 | +8.846% |
| 2026-01-23 | 22.06 | 22.10 | 21.87 | 21.90 | -0.905% | 100,702 | +8.995% |
| 2026-01-22 | 22.31 | 22.31 | 22.00 | 22.10 | +0.455% | 35,997 | +8.009% |
| 2026-01-21 | 21.86 | 22.09 | 21.64 | 22.00 | +1.149% | 54,111 | +8.500% |
| 2026-01-20 | 21.56 | 21.91 | 21.54 | 21.75 | -0.594% | 47,823 | +9.747% |
| 2026-01-16 | 22.09 | 22.20 | 21.88 | 21.88 | -0.906% | 97,411 | +9.095% |
| 2026-01-15 | 22.12 | 22.24 | 22.07 | 22.08 | +0.960% | 47,730 | +8.107% |
| 2026-01-14 | 22.04 | 22.06 | 21.72 | 21.87 | -1.353% | 27,835 | +9.145% |
| 2026-01-13 | 22.15 | 22.23 | 22.10 | 22.17 | +0.453% | 23,980 | +7.668% |
| 2026-01-12 | 21.79 | 22.08 | 21.79 | 22.07 | +0.593% | 24,018 | +8.156% |
| 2026-01-09 | 21.84 | 22.02 | 21.84 | 21.94 | +1.668% | 23,889 | +8.797% |
| 2026-01-08 | 22.07 | 22.10 | 21.50 | 21.58 | -2.397% | 27,751 | +10.612% |
| 2026-01-07 | 22.20 | 22.26 | 22.08 | 22.11 | -0.852% | 15,106 | +7.960% |
| 2026-01-06 | 21.83 | 22.30 | 21.83 | 22.30 | +2.247% | 34,123 | +7.040% |
| 2026-01-05 | 21.65 | 21.84 | 21.64 | 21.81 | +1.678% | 22,201 | +9.445% |
| 2026-01-02 | 21.27 | 21.45 | 21.21 | 21.45 | +1.881% | 11,000 | +11.282% |
| 2025-12-31 | 21.24 | 21.24 | 21.04 | 21.05 | -0.922% | 17,864 | +13.375% |
| 2025-12-30 | 21.26 | 21.35 | 21.19 | 21.25 | +0.283% | 42,312 | +12.329% |
| 2025-12-29 | 21.21 | 21.28 | 21.13 | 21.19 | -0.819% | 19,370 | +12.647% |
| 2025-12-26 | 21.28 | 21.44 | 21.28 | 21.36 | -0.070% | 12,223 | +11.725% |
| 2025-12-24 | 21.30 | 21.45 | 21.27 | 21.38 | +0.101% | 8,724 | +11.646% |
| 2025-12-23 | 21.23 | 21.38 | 21.23 | 21.36 | +0.134% | 24,951 | +11.759% |
| 2025-12-22 | 21.25 | 21.40 | 21.25 | 21.33 | +1.186% | 17,478 | +11.908% |
| 2025-12-19 | 20.74 | 21.14 | 20.74 | 21.08 | +2.579% | 55,281 | +13.235% |
| 2025-12-18 | 20.65 | 20.71 | 20.49 | 20.55 | +1.733% | 69,011 | +16.156% |
| 2025-12-17 | 20.85 | 20.85 | 20.20 | 20.20 | -2.547% | 148,890 | +18.168% |
| 2025-12-16 | 20.53 | 20.75 | 20.44 | 20.73 | +0.329% | 106,238 | +15.158% |
| 2025-12-15 | 21.04 | 21.04 | 20.61 | 20.66 | -0.864% | 23,592 | +15.537% |
| 2025-12-12 | 21.52 | 21.52 | 20.79 | 20.84 | -3.205% | 12,999 | +14.539% |
| 2025-12-11 | 21.46 | 21.55 | 21.22 | 21.53 | +0.058% | 20,075 | +10.869% |
| 2025-12-10 | 21.29 | 21.64 | 21.25 | 21.52 | +0.690% | 559,849 | +10.933% |
| 2025-12-09 | 21.51 | 21.55 | 21.36 | 21.37 | -0.233% | 15,658 | +11.699% |
| 2025-12-08 | 21.42 | 21.49 | 21.28 | 21.42 | 0.000% | 12,714 | +11.438% |
| 2025-12-05 | 21.37 | 21.52 | 21.26 | 21.42 | +0.328% | 66,437 | +11.438% |
| 2025-12-04 | 21.20 | 21.39 | 21.11 | 21.35 | +0.898% | 36,836 | +11.803% |
| 2025-12-03 | 20.96 | 21.22 | 20.96 | 21.16 | -0.142% | 18,544 | +12.807% |
| 2025-12-02 | 21.41 | 21.53 | 21.14 | 21.19 | +0.713% | 16,377 | +12.647% |
| 2025-12-01 | 21.07 | 21.12 | 20.94 | 21.04 | -1.012% | 17,092 | +13.451% |
| 2025-11-28 | 21.28 | 21.29 | 21.08 | 21.25 | +1.238% | 8,762 | +12.303% |
| 2025-11-26 | 20.96 | 21.09 | 20.95 | 21.00 | +1.230% | 17,426 | +13.694% |
| 2025-11-25 | 20.57 | 20.75 | 20.26 | 20.74 | +0.145% | 117,202 | +15.092% |
| 2025-11-24 | 20.12 | 20.71 | 20.12 | 20.71 | +3.862% | 79,525 | +15.258% |
| 2025-11-21 | 19.85 | 20.04 | 19.37 | 19.94 | +1.229% | 105,956 | +19.709% |
| 2025-11-20 | 21.07 | 21.07 | 19.70 | 19.70 | -3.061% | 150,690 | +21.180% |
| 2025-11-19 | 20.15 | 20.41 | 20.05 | 20.32 | +0.819% | 83,126 | +17.470% |
| 2025-11-18 | 19.86 | 20.22 | 19.76 | 20.16 | +0.374% | 43,846 | +18.432% |
| 2025-11-17 | 20.33 | 20.44 | 19.90 | 20.08 | -1.520% | 41,726 | +18.875% |
| 2025-11-14 | 19.81 | 20.82 | 19.76 | 20.39 | +0.295% | 66,430 | +17.067% |
| 2025-11-13 | 21.15 | 21.15 | 20.22 | 20.33 | -4.509% | 66,794 | +17.413% |
| 2025-11-12 | 21.59 | 21.62 | 21.25 | 21.29 | -0.885% | 34,099 | +12.118% |
| 2025-11-11 | 21.97 | 21.97 | 21.44 | 21.48 | -2.607% | 46,682 | +11.127% |
| 2025-11-10 | 22.17 | 22.30 | 21.89 | 22.05 | +2.201% | 33,136 | +8.229% |
| 2025-11-07 | 21.21 | 21.58 | 20.65 | 21.58 | +0.093% | 95,307 | +10.612% |
| 2025-11-06 | 22.23 | 22.23 | 21.43 | 21.56 | -2.267% | 23,709 | +10.714% |
| 2025-11-05 | 21.91 | 22.19 | 21.91 | 22.06 | +1.536% | 19,303 | +8.205% |
| 2025-11-04 | 22.03 | 22.30 | 21.67 | 21.73 | -4.290% | 18,306 | +9.867% |
| 2025-11-03 | 22.90 | 22.90 | 22.45 | 22.70 | -0.787% | 18,417 | +5.154% |
| 2025-10-31 | 22.92 | 22.96 | 22.59 | 22.88 | +1.834% | 20,395 | +4.327% |
| 2025-10-30 | 22.67 | 22.91 | 22.47 | 22.47 | -1.972% | 35,787 | +6.240% |
| 2025-10-29 | 22.57 | 23.04 | 22.57 | 22.92 | +1.570% | 21,608 | +4.145% |
| 2025-10-28 | 22.83 | 22.83 | 22.56 | 22.57 | -1.127% | 42,502 | +5.780% |
| 2025-10-27 | 22.85 | 22.85 | 22.68 | 22.82 | +1.571% | 19,899 | +4.587% |
| 2025-10-24 | 22.31 | 22.53 | 22.30 | 22.47 | +2.768% | 41,668 | +6.231% |
| 2025-10-23 | 21.68 | 21.88 | 21.68 | 21.86 | +2.315% | 259,119 | +9.171% |
| 2025-10-22 | 21.79 | 21.86 | 20.87 | 21.37 | -2.642% | 55,970 | +11.699% |
| 2025-10-21 | 22.30 | 22.30 | 21.85 | 21.95 | -1.460% | 18,568 | +8.747% |
| 2025-10-20 | 22.53 | 22.53 | 22.26 | 22.28 | +0.482% | 19,859 | +7.160% |
| 2025-10-17 | 22.23 | 22.37 | 21.75 | 22.17 | -1.561% | 56,971 | +7.676% |
| 2025-10-16 | 23.03 | 23.03 | 22.41 | 22.52 | -1.178% | 17,238 | +5.995% |
| 2025-10-15 | 23.20 | 23.29 | 22.67 | 22.79 | -0.228% | 17,704 | +4.746% |
| 2025-10-14 | 22.71 | 23.05 | 22.29 | 22.84 | -1.094% | 50,694 | +4.507% |
| 2025-10-13 | 22.84 | 23.18 | 22.82 | 23.09 | +3.511% | 34,854 | +3.364% |
| 2025-10-10 | 23.36 | 23.36 | 22.27 | 22.31 | -3.629% | 41,699 | +6.992% |
| 2025-10-09 | 23.02 | 23.19 | 22.90 | 23.15 | +0.652% | 29,687 | +3.110% |
| 2025-10-08 | 22.67 | 23.00 | 22.67 | 23.00 | +2.154% | 31,428 | +3.783% |
| 2025-10-07 | 22.88 | 22.88 | 22.14 | 22.52 | -0.644% | 23,492 | +6.018% |
| 2025-10-06 | 23.09 | 23.16 | 22.65 | 22.66 | -0.304% | 34,520 | +5.335% |
| 2025-10-03 | 22.91 | 23.03 | 22.62 | 22.73 | -0.525% | 148,271 | +5.015% |
| 2025-10-02 | 22.68 | 22.93 | 22.57 | 22.85 | +2.191% | 30,133 | +4.464% |
| 2025-10-01 | 22.15 | 22.57 | 22.15 | 22.36 | -0.112% | 6,036 | +6.753% |
| 2025-09-30 | 22.27 | 22.40 | 22.06 | 22.39 | +1.355% | 24,095 | +6.634% |
| 2025-09-29 | 22.02 | 22.19 | 21.98 | 22.09 | +1.591% | 10,657 | +8.078% |
| 2025-09-26 | 21.53 | 21.74 | 21.40 | 21.74 | +0.648% | 14,517 | +9.798% |
| 2025-09-25 | 21.57 | 21.81 | 21.18 | 21.60 | -1.641% | 20,499 | +10.509% |
| 2025-09-24 | 22.39 | 22.39 | 21.91 | 21.96 | -1.586% | 14,437 | +8.696% |
| 2025-09-23 | 22.65 | 22.73 | 22.27 | 22.31 | -1.191% | 28,996 | +6.972% |
| 2025-09-22 | 22.30 | 22.70 | 22.27 | 22.58 | +0.966% | 6,591 | +5.698% |
| 2025-09-19 | 22.36 | 22.46 | 22.13 | 22.37 | +1.233% | 14,852 | +6.719% |
| 2025-09-18 | 22.35 | 22.35 | 21.95 | 22.09 | +1.542% | 43,892 | +8.034% |
| 2025-09-17 | 21.67 | 21.82 | 21.27 | 21.76 | +0.414% | 42,182 | +9.701% |
| 2025-09-16 | 21.65 | 21.69 | 21.38 | 21.67 | -0.048% | 16,621 | +10.155% |
| 2025-09-15 | 21.50 | 21.70 | 21.40 | 21.68 | +1.755% | 8,026 | +10.102% |
| 2025-09-12 | 21.44 | 21.44 | 21.21 | 21.31 | -0.407% | 12,107 | +12.035% |
| 2025-09-11 | 21.50 | 21.52 | 21.34 | 21.39 | +0.605% | 12,492 | +11.579% |
| 2025-09-10 | 21.26 | 21.52 | 21.18 | 21.26 | +0.731% | 27,402 | +12.253% |
| 2025-09-09 | 21.02 | 21.12 | 20.78 | 21.11 | +1.005% | 17,380 | +13.074% |
| 2025-09-08 | 20.62 | 20.90 | 20.62 | 20.90 | +2.459% | 20,739 | +14.211% |
| 2025-09-05 | 20.56 | 20.56 | 19.81 | 20.40 | -0.203% | 17,248 | +17.018% |
| 2025-09-04 | 20.38 | 20.44 | 20.14 | 20.44 | +0.914% | 56,036 | +16.781% |
| 2025-09-03 | 20.31 | 20.35 | 20.25 | 20.25 | +0.595% | 26,235 | +17.848% |
| 2025-09-02 | 20.05 | 20.21 | 20.00 | 20.14 | -0.568% | 8,888 | +18.550% |
| 2025-08-29 | 20.60 | 20.60 | 20.25 | 20.25 | -2.202% | 6,834 | +17.877% |
| 2025-08-28 | 20.47 | 20.79 | 20.47 | 20.71 | +2.172% | 21,843 | +15.281% |
| 2025-08-27 | 20.35 | 20.40 | 20.21 | 20.27 | -0.315% | 6,426 | +17.784% |
| 2025-08-26 | 20.24 | 20.33 | 20.10 | 20.33 | +2.033% | 20,017 | +17.413% |
| 2025-08-25 | 20.04 | 20.06 | 19.89 | 19.93 | -0.108% | 15,347 | +19.799% |
| 2025-08-22 | 19.69 | 20.16 | 19.69 | 19.95 | +1.279% | 6,026 | +19.670% |
| 2025-08-21 | 19.63 | 19.78 | 19.63 | 19.69 | +0.301% | 5,661 | +21.200% |
| 2025-08-20 | 19.59 | 19.64 | 19.20 | 19.64 | -0.637% | 16,287 | +21.565% |
| 2025-08-19 | 20.33 | 20.33 | 19.74 | 19.76 | -3.130% | 8,763 | +20.791% |
| 2025-08-18 | 20.25 | 20.40 | 20.10 | 20.40 | +0.925% | 7,199 | +17.010% |
| 2025-08-15 | 20.10 | 20.30 | 20.09 | 20.21 | -0.134% | 29,653 | +18.092% |
| 2025-08-14 | 20.36 | 20.43 | 20.14 | 20.24 | -1.219% | 8,588 | +17.934% |
| 2025-08-13 | 20.68 | 20.73 | 20.25 | 20.49 | -0.683% | 71,666 | +16.496% |
| 2025-08-12 | 20.55 | 20.64 | 20.46 | 20.63 | +1.581% | 30,418 | +15.700% |
| 2025-08-11 | 20.28 | 20.47 | 20.23 | 20.31 | -0.049% | 6,879 | +17.528% |
| 2025-08-08 | 20.49 | 20.58 | 20.13 | 20.32 | +0.015% | 6,131 | +17.470% |
| 2025-08-07 | 20.52 | 20.60 | 20.19 | 20.32 | +0.526% | 10,453 | +17.488% |
| 2025-08-06 | 19.99 | 20.28 | 19.94 | 20.21 | +0.589% | 29,055 | +18.106% |
| 2025-08-05 | 20.52 | 20.55 | 19.94 | 20.09 | -1.013% | 13,413 | +18.801% |
| 2025-08-04 | 20.00 | 20.39 | 20.00 | 20.30 | +2.369% | 11,751 | +17.597% |
| 2025-08-01 | 19.90 | 20.05 | 19.61 | 19.83 | -2.850% | 10,757 | +20.383% |
| 2025-07-31 | 20.61 | 20.87 | 20.25 | 20.41 | +0.274% | 30,578 | +16.952% |
| 2025-07-30 | 20.00 | 20.60 | 20.00 | 20.35 | +3.028% | 20,680 | +17.273% |
| 2025-07-29 | 19.99 | 20.07 | 19.65 | 19.76 | -0.612% | 49,900 | +20.824% |
| 2025-07-28 | 19.84 | 20.00 | 19.64 | 19.88 | +0.738% | 41,541 | +20.085% |
| 2025-07-25 | 19.47 | 19.81 | 19.47 | 19.73 | +1.974% | 9,704 | +20.971% |
| 2025-07-24 | 19.47 | 19.57 | 19.27 | 19.35 | -0.267% | 84,240 | +23.359% |
| 2025-07-23 | 19.49 | 19.53 | 19.22 | 19.40 | +1.619% | 5,763 | +23.029% |
| 2025-07-22 | 19.23 | 19.23 | 18.86 | 19.09 | -0.247% | 20,485 | +25.021% |
| 2025-07-21 | 19.75 | 19.75 | 19.14 | 19.14 | -2.843% | 10,639 | +24.713% |
| 2025-07-18 | 19.50 | 19.70 | 19.43 | 19.70 | +2.323% | 55,153 | +21.168% |
| 2025-07-17 | 19.19 | 19.38 | 19.10 | 19.25 | +1.145% | 23,048 | +23.982% |
| 2025-07-16 | 18.89 | 19.13 | 18.75 | 19.03 | +0.578% | 14,891 | +25.401% |
| 2025-07-15 | 19.06 | 19.06 | 18.82 | 18.93 | -0.965% | 7,561 | +26.126% |
| 2025-07-14 | 18.71 | 19.11 | 18.71 | 19.11 | +2.494% | 15,307 | +24.908% |
| 2025-07-11 | 18.82 | 18.87 | 18.64 | 18.64 | -0.842% | 10,459 | +28.024% |
| 2025-07-10 | 18.98 | 19.10 | 18.66 | 18.80 | -1.383% | 11,159 | +26.945% |
| 2025-07-09 | 19.09 | 19.16 | 18.83 | 19.07 | +1.098% | 6,081 | +25.189% |
| 2025-07-08 | 19.09 | 19.09 | 18.78 | 18.86 | -0.945% | 8,065 | +26.563% |
| 2025-07-07 | 18.92 | 19.10 | 18.78 | 19.04 | -0.037% | 32,221 | +25.368% |
| 2025-07-03 | 18.87 | 19.14 | 18.87 | 19.05 | +1.099% | 36,043 | +25.322% |
| 2025-07-02 | 18.75 | 18.87 | 18.65 | 18.84 | +0.390% | 8,227 | +26.699% |
| 2025-07-01 | 19.10 | 19.11 | 18.67 | 18.77 | -2.332% | 20,706 | +27.192% |
| 2025-06-30 | 19.27 | 19.33 | 19.13 | 19.21 | +1.015% | 18,368 | +24.226% |
| 2025-06-27 | 19.12 | 19.29 | 18.90 | 19.02 | -0.552% | 13,532 | +25.487% |
| 2025-06-26 | 19.11 | 19.23 | 18.94 | 19.13 | +1.317% | 15,140 | +24.794% |
| 2025-06-25 | 19.37 | 19.37 | 18.81 | 18.88 | -1.775% | 8,034 | +26.437% |
| 2025-06-24 | 18.83 | 19.26 | 18.75 | 19.22 | +3.057% | 27,401 | +24.193% |
| 2025-06-23 | 18.60 | 18.72 | 18.26 | 18.65 | +1.469% | 107,523 | +27.989% |
| 2025-06-20 | 18.63 | 18.63 | 18.35 | 18.38 | -0.379% | 90,724 | +29.869% |
| 2025-06-18 | 18.31 | 18.58 | 18.31 | 18.45 | +0.790% | 6,719 | +29.377% |
| 2025-06-17 | 18.35 | 18.44 | 18.17 | 18.31 | -0.487% | 10,540 | +30.399% |
| 2025-06-16 | 18.20 | 18.50 | 18.08 | 18.39 | +2.479% | 11,652 | +29.764% |
| 2025-06-13 | 17.88 | 18.27 | 17.88 | 17.95 | -1.617% | 12,864 | +32.981% |
| 2025-06-12 | 18.21 | 18.40 | 18.10 | 18.25 | -0.232% | 8,778 | +30.830% |
| 2025-06-11 | 18.24 | 18.41 | 18.19 | 18.29 | +0.718% | 12,937 | +30.527% |
| 2025-06-10 | 18.35 | 18.35 | 18.00 | 18.16 | -0.968% | 12,364 | +31.464% |
| 2025-06-09 | 18.28 | 18.48 | 18.23 | 18.33 | -0.545% | 7,589 | +30.192% |
| 2025-06-06 | 18.44 | 18.50 | 18.29 | 18.43 | +1.850% | 6,120 | +29.483% |
| 2025-06-05 | 18.46 | 18.58 | 18.10 | 18.10 | -1.204% | 416,410 | +31.878% |
| 2025-06-04 | 18.21 | 18.39 | 18.12 | 18.32 | +0.441% | 5,261 | +30.291% |
| 2025-06-03 | 18.10 | 18.26 | 18.07 | 18.24 | +1.826% | 19,623 | +30.866% |
| 2025-06-02 | 17.64 | 17.91 | 17.64 | 17.91 | +1.050% | 5,112 | +33.256% |
| 2025-05-30 | 17.57 | 17.73 | 17.41 | 17.73 | +0.749% | 7,889 | +34.655% |
| 2025-05-29 | 17.97 | 17.97 | 17.58 | 17.59 | -0.653% | 20,894 | +35.664% |
| 2025-05-28 | 17.80 | 17.81 | 17.70 | 17.71 | -0.109% | 8,476 | +34.778% |
| 2025-05-27 | 17.65 | 17.78 | 17.61 | 17.73 | +2.148% | 10,082 | +34.631% |
| 2025-05-23 | 17.10 | 17.42 | 17.10 | 17.36 | +0.021% | 8,509 | +37.523% |
| 2025-05-22 | 17.39 | 17.51 | 17.34 | 17.35 | -0.506% | 12,552 | +37.552% |
| 2025-05-21 | 17.61 | 17.77 | 17.27 | 17.44 | -1.680% | 7,487 | +36.855% |
| 2025-05-20 | 17.65 | 17.81 | 17.65 | 17.74 | -0.450% | 38,732 | +34.556% |
| 2025-05-19 | 17.46 | 17.84 | 17.46 | 17.82 | +0.112% | 26,137 | +33.951% |
| 2025-05-16 | 17.61 | 17.80 | 17.57 | 17.80 | +1.959% | 308,515 | +34.101% |
| 2025-05-15 | 17.44 | 17.56 | 17.31 | 17.46 | -0.948% | 9,593 | +36.728% |
| 2025-05-14 | 17.60 | 17.68 | 17.43 | 17.63 | +0.961% | 22,066 | +35.433% |
| 2025-05-13 | 17.15 | 17.57 | 17.15 | 17.46 | +2.763% | 11,625 | +36.734% |
| 2025-05-12 | 17.00 | 17.07 | 16.93 | 16.99 | +2.522% | 11,690 | +40.512% |
| 2025-05-09 | 16.79 | 16.79 | 16.56 | 16.57 | -1.866% | 25,213 | +44.056% |
| 2025-05-08 | 16.72 | 17.02 | 16.72 | 16.89 | +2.007% | 28,438 | +41.368% |
| 2025-05-07 | 16.36 | 16.57 | 16.33 | 16.55 | +1.240% | 17,771 | +44.205% |
| 2025-05-06 | 16.29 | 16.50 | 16.29 | 16.35 | -2.292% | 16,135 | +45.994% |
| 2025-05-05 | 16.59 | 16.85 | 16.59 | 16.73 | +0.683% | 10,100 | +42.648% |
| 2025-05-02 | 16.51 | 16.78 | 16.51 | 16.62 | +2.056% | 46,144 | +43.622% |
| 2025-05-01 | 16.34 | 16.41 | 16.28 | 16.29 | +0.340% | 52,672 | +46.575% |
| 2025-04-30 | 15.76 | 16.23 | 15.68 | 16.23 | +0.123% | 42,865 | +47.073% |
| 2025-04-29 | 16.03 | 16.24 | 15.97 | 16.21 | +0.733% | 90,580 | +47.255% |
| 2025-04-28 | 16.06 | 16.14 | 15.96 | 16.09 | -0.049% | 9,485 | +48.334% |
| 2025-04-25 | 15.85 | 16.10 | 15.85 | 16.10 | +1.201% | 10,629 | +48.261% |
| 2025-04-24 | 15.57 | 15.96 | 15.57 | 15.91 | +2.705% | 33,287 | +50.041% |
| 2025-04-23 | 15.62 | 15.73 | 15.46 | 15.49 | +2.312% | 107,814 | +54.099% |
| 2025-04-22 | 14.96 | 15.21 | 14.96 | 15.14 | +2.923% | 13,049 | +57.662% |
| 2025-04-21 | 15.09 | 15.09 | 14.51 | 14.71 | -2.904% | 26,947 | +62.271% |
| 2025-04-17 | 15.16 | 15.23 | 15.07 | 15.15 | +0.132% | 26,942 | +57.558% |
| 2025-04-16 | 15.06 | 15.27 | 14.88 | 15.13 | -1.240% | 12,767 | +57.766% |
| 2025-04-15 | 15.35 | 15.35 | 15.19 | 15.32 | +0.856% | 18,808 | +55.809% |
| 2025-04-14 | 15.20 | 15.33 | 15.11 | 15.19 | 0.000% | 11,927 | +57.143% |