HDUS
Hartford Disciplined US Equity ETF
stockNYSEETF
At CloseOct 2, 2026
73.26USD0.000%(0.00)1,897
70.67Bid75.91Ask5.24SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
73.26USD+0.205%(+0.15)
HDUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 73.48 | 73.50 | 73.22 | 73.26 | +0.715% | 4,599 | 0.000% |
| 2026-10-01 | 72.93 | 72.93 | 72.44 | 72.74 | +0.276% | 6,295 | +0.715% |
| 2026-09-30 | 73.35 | 73.35 | 72.54 | 72.54 | -0.330% | 8,228 | +0.993% |
| 2026-09-29 | 73.48 | 73.48 | 72.56 | 72.78 | -0.151% | 13,649 | +0.660% |
| 2026-09-28 | 73.07 | 73.09 | 72.76 | 72.89 | -0.573% | 18,645 | +0.508% |
| 2026-09-25 | 73.46 | 73.46 | 72.88 | 73.31 | +0.068% | 7,561 | -0.068% |
| 2026-09-24 | 72.92 | 73.33 | 72.92 | 73.26 | -0.095% | 7,508 | 0.000% |
| 2026-09-23 | 74.12 | 74.12 | 73.21 | 73.33 | -0.718% | 12,540 | -0.095% |
| 2026-09-22 | 74.19 | 74.19 | 73.78 | 73.86 | -0.230% | 5,808 | -0.812% |
| 2026-09-21 | 73.45 | 74.13 | 73.44 | 74.03 | +1.286% | 8,049 | -1.040% |
| 2026-09-18 | 73.40 | 73.40 | 72.82 | 73.09 | -0.027% | 5,732 | +0.233% |
| 2026-09-17 | 73.04 | 73.14 | 72.90 | 73.11 | +0.911% | 8,145 | +0.205% |
| 2026-09-16 | 72.88 | 73.06 | 72.13 | 72.45 | -0.576% | 2,310 | +1.118% |
| 2026-09-15 | 73.22 | 73.22 | 72.73 | 72.87 | -0.396% | 10,333 | +0.535% |
| 2026-09-14 | 73.09 | 73.35 | 73.03 | 73.16 | -0.435% | 5,965 | +0.137% |
| 2026-09-11 | 73.88 | 73.88 | 73.44 | 73.48 | +0.768% | 8,313 | -0.299% |
| 2026-09-10 | 73.05 | 73.18 | 72.89 | 72.92 | -0.491% | 123,494 | +0.466% |
| 2026-09-09 | 73.99 | 73.99 | 73.19 | 73.28 | -0.543% | 8,608 | -0.027% |
| 2026-09-08 | 74.35 | 74.35 | 73.59 | 73.68 | -0.701% | 15,215 | -0.570% |
| 2026-09-04 | 74.70 | 74.70 | 74.12 | 74.20 | -0.475% | 42,986 | -1.267% |
| 2026-09-03 | 74.02 | 74.61 | 74.02 | 74.55 | +1.091% | 11,152 | -1.736% |
| 2026-09-02 | 73.67 | 73.87 | 73.58 | 73.75 | +0.340% | 9,340 | -0.664% |
| 2026-09-01 | 73.99 | 73.99 | 73.38 | 73.50 | -0.635% | 19,155 | -0.327% |
| 2026-08-31 | 74.08 | 74.08 | 73.85 | 73.97 | -0.391% | 5,135 | -0.960% |
| 2026-08-28 | 74.38 | 74.73 | 74.18 | 74.26 | -0.215% | 7,801 | -1.347% |
| 2026-08-27 | 74.26 | 74.47 | 74.10 | 74.42 | +0.785% | 14,280 | -1.559% |
| 2026-08-26 | 73.97 | 74.00 | 73.69 | 73.84 | -0.041% | 11,830 | -0.785% |
| 2026-08-25 | 73.90 | 73.90 | 73.60 | 73.87 | +0.217% | 5,964 | -0.826% |
| 2026-08-24 | 73.77 | 73.77 | 73.64 | 73.71 | -0.081% | 7,443 | -0.611% |
| 2026-08-21 | 73.84 | 73.84 | 73.57 | 73.77 | +0.477% | 5,907 | -0.691% |
| 2026-08-20 | 74.20 | 74.20 | 73.42 | 73.42 | -0.824% | 27,256 | -0.218% |
| 2026-08-19 | 74.63 | 74.63 | 73.97 | 74.03 | +0.298% | 125,242 | -1.040% |
| 2026-08-18 | 74.30 | 74.30 | 73.81 | 73.81 | -0.552% | 1,283,749 | -0.745% |
| 2026-08-17 | 74.48 | 74.49 | 74.22 | 74.22 | -0.616% | 9,954 | -1.293% |
| 2026-08-14 | 75.12 | 75.12 | 74.60 | 74.68 | -0.248% | 6,999 | -1.901% |
| 2026-08-13 | 74.22 | 74.95 | 74.22 | 74.87 | +0.667% | 16,904 | -2.145% |
| 2026-08-12 | 74.77 | 74.77 | 74.26 | 74.37 | +0.357% | 9,160 | -1.493% |
| 2026-08-11 | 74.51 | 74.53 | 74.08 | 74.11 | -0.409% | 20,652 | -1.141% |
| 2026-08-10 | 74.43 | 74.62 | 74.40 | 74.41 | -0.036% | 9,422 | -1.545% |
| 2026-08-07 | 74.31 | 74.51 | 74.25 | 74.44 | +0.685% | 44,318 | -1.581% |
| 2026-08-06 | 74.29 | 74.29 | 73.86 | 73.93 | -0.283% | 18,430 | -0.906% |
| 2026-08-05 | 74.76 | 74.76 | 74.07 | 74.14 | -0.323% | 15,399 | -1.187% |
| 2026-08-04 | 73.71 | 74.50 | 73.71 | 74.38 | +1.668% | 7,604 | -1.506% |
| 2026-08-03 | 72.83 | 73.26 | 72.83 | 73.16 | +1.400% | 7,942 | +0.137% |
| 2026-07-31 | 72.29 | 72.29 | 71.57 | 72.15 | +0.810% | 14,321 | +1.538% |
| 2026-07-30 | 71.87 | 71.87 | 70.95 | 71.57 | +1.302% | 7,993 | +2.361% |
| 2026-07-29 | 71.52 | 71.81 | 70.65 | 70.65 | -1.189% | 19,425 | +3.694% |
| 2026-07-28 | 71.25 | 71.62 | 71.08 | 71.50 | +0.563% | 12,533 | +2.462% |
| 2026-07-27 | 71.30 | 71.36 | 70.93 | 71.10 | +0.353% | 25,020 | +3.038% |
| 2026-07-24 | 70.90 | 71.24 | 70.73 | 70.85 | +0.340% | 13,864 | +3.402% |
| 2026-07-23 | 71.42 | 71.42 | 70.34 | 70.61 | -1.438% | 8,617 | +3.753% |
| 2026-07-22 | 71.41 | 71.80 | 71.41 | 71.64 | -0.153% | 9,069 | +2.261% |
| 2026-07-21 | 72.21 | 72.21 | 71.53 | 71.75 | +0.476% | 11,327 | +2.105% |
| 2026-07-20 | 71.92 | 71.92 | 71.41 | 71.41 | -0.237% | 6,402 | +2.591% |
| 2026-07-17 | 71.56 | 71.88 | 71.50 | 71.58 | -0.886% | 16,088 | +2.347% |
| 2026-07-16 | 72.27 | 72.40 | 72.00 | 72.22 | -0.083% | 10,868 | +1.440% |
| 2026-07-15 | 72.32 | 72.38 | 72.01 | 72.28 | +0.529% | 8,152 | +1.356% |
| 2026-07-14 | 71.49 | 71.92 | 71.49 | 71.90 | +0.223% | 9,711 | +1.892% |
| 2026-07-13 | 72.02 | 72.08 | 71.70 | 71.74 | -0.427% | 17,036 | +2.119% |
| 2026-07-10 | 71.97 | 72.05 | 71.84 | 72.05 | +0.331% | 11,092 | +1.683% |
| 2026-07-09 | 71.16 | 71.82 | 71.16 | 71.81 | +0.645% | 8,544 | +2.019% |
| 2026-07-08 | 71.73 | 71.73 | 70.92 | 71.35 | -0.335% | 5,263 | +2.677% |
| 2026-07-07 | 71.71 | 71.83 | 71.55 | 71.59 | -0.144% | 3,479 | +2.333% |
| 2026-07-06 | 71.71 | 71.85 | 71.54 | 71.69 | +0.580% | 3,749 | +2.185% |
| 2026-07-02 | 71.42 | 71.42 | 70.85 | 71.28 | +0.181% | 6,633 | +2.778% |
| 2026-07-01 | 71.21 | 71.50 | 71.15 | 71.15 | +0.056% | 6,745 | +2.964% |
| 2026-06-30 | 70.74 | 71.21 | 70.71 | 71.11 | +0.805% | 11,817 | +3.022% |
| 2026-06-29 | 70.28 | 70.54 | 70.23 | 70.54 | +1.017% | 5,488 | +3.851% |
| 2026-06-26 | 69.61 | 69.91 | 69.19 | 69.83 | +0.514% | 7,653 | +4.907% |
| 2026-06-25 | 70.17 | 70.17 | 69.45 | 69.48 | -0.592% | 6,396 | +5.446% |
| 2026-06-24 | 70.40 | 70.51 | 69.83 | 69.89 | -0.243% | 12,441 | +4.822% |
| 2026-06-23 | 70.24 | 70.38 | 70.06 | 70.06 | -0.759% | 3,849 | +4.567% |
| 2026-06-22 | 70.99 | 70.99 | 70.58 | 70.60 | -0.463% | 4,908 | +3.773% |
| 2026-06-18 | 71.49 | 71.49 | 70.67 | 70.92 | +0.703% | 4,760 | +3.293% |
| 2026-06-17 | 71.56 | 71.56 | 70.42 | 70.43 | -1.341% | 4,848 | +4.019% |
| 2026-06-16 | 71.91 | 71.91 | 71.39 | 71.39 | -0.383% | 6,016 | +2.623% |
| 2026-06-15 | 71.82 | 71.99 | 71.66 | 71.66 | +1.080% | 9,048 | +2.230% |
| 2026-06-12 | 71.03 | 71.20 | 70.57 | 70.90 | +0.404% | 8,367 | +3.335% |
| 2026-06-11 | 70.22 | 70.63 | 69.81 | 70.61 | +1.264% | 5,866 | +3.752% |
| 2026-06-10 | 70.73 | 70.80 | 69.73 | 69.73 | -1.216% | 7,255 | +5.063% |
| 2026-06-09 | 71.03 | 71.03 | 69.60 | 70.59 | -0.085% | 4,956 | +3.786% |
| 2026-06-08 | 71.06 | 71.10 | 70.64 | 70.65 | -0.106% | 6,326 | +3.698% |
| 2026-06-05 | 72.28 | 72.28 | 70.66 | 70.72 | -2.090% | 7,774 | +3.588% |
| 2026-06-04 | 72.00 | 72.36 | 71.93 | 72.23 | +0.279% | 6,485 | +1.423% |
| 2026-06-03 | 72.34 | 72.34 | 71.99 | 72.03 | -0.736% | 5,531 | +1.706% |
| 2026-06-02 | 72.66 | 72.68 | 72.39 | 72.56 | -0.092% | 4,859 | +0.958% |
| 2026-06-01 | 72.18 | 72.80 | 72.18 | 72.63 | +0.539% | 6,033 | +0.866% |
| 2026-05-29 | 72.37 | 72.41 | 72.21 | 72.24 | +0.293% | 4,993 | +1.410% |
| 2026-05-28 | 71.75 | 72.06 | 71.65 | 72.03 | +0.516% | 6,901 | +1.708% |
| 2026-05-27 | 72.01 | 72.01 | 71.63 | 71.66 | -0.084% | 5,823 | +2.233% |
| 2026-05-26 | 71.77 | 71.79 | 71.56 | 71.72 | +0.567% | 7,678 | +2.147% |
| 2026-05-22 | 71.13 | 71.51 | 71.13 | 71.32 | +0.499% | 8,197 | +2.726% |
| 2026-05-21 | 70.74 | 71.09 | 70.60 | 70.96 | +0.114% | 6,582 | +3.239% |
| 2026-05-20 | 70.48 | 70.90 | 70.48 | 70.88 | +0.884% | 8,894 | +3.356% |
| 2026-05-19 | 70.53 | 70.57 | 70.11 | 70.26 | -0.517% | 8,606 | +4.270% |
| 2026-05-18 | 70.80 | 70.80 | 70.29 | 70.63 | +0.054% | 10,575 | +3.731% |
| 2026-05-15 | 70.92 | 70.92 | 70.59 | 70.59 | -0.877% | 9,424 | +3.786% |
| 2026-05-14 | 71.12 | 71.33 | 71.01 | 71.21 | +0.639% | 13,395 | +2.876% |
| 2026-05-13 | 70.63 | 70.82 | 70.23 | 70.76 | +0.504% | 11,277 | +3.533% |
| 2026-05-12 | 70.54 | 70.54 | 69.94 | 70.41 | -0.191% | 15,187 | +4.055% |
| 2026-05-11 | 70.28 | 70.68 | 70.28 | 70.54 | -0.063% | 18,164 | +3.856% |
| 2026-05-08 | 70.45 | 70.66 | 70.45 | 70.58 | +0.749% | 4,760 | +3.790% |
| 2026-05-07 | 70.13 | 70.41 | 69.99 | 70.06 | -0.299% | 3,203 | +4.567% |
| 2026-05-06 | 70.13 | 70.27 | 70.08 | 70.27 | +1.093% | 5,552 | +4.255% |
| 2026-05-05 | 69.42 | 69.58 | 69.33 | 69.51 | +0.785% | 9,418 | +5.395% |
| 2026-05-04 | 69.28 | 69.38 | 68.92 | 68.97 | -0.486% | 5,474 | +6.222% |
| 2026-05-01 | 69.55 | 69.58 | 69.31 | 69.31 | +0.270% | 14,401 | +5.706% |
| 2026-04-30 | 68.53 | 69.19 | 68.50 | 69.12 | +0.920% | 4,252 | +5.991% |
| 2026-04-29 | 68.50 | 68.61 | 68.36 | 68.49 | -0.187% | 19,045 | +6.967% |
| 2026-04-28 | 68.78 | 68.78 | 68.48 | 68.62 | -0.347% | 7,068 | +6.767% |
| 2026-04-27 | 68.74 | 68.91 | 68.68 | 68.86 | +0.237% | 5,089 | +6.396% |
| 2026-04-24 | 68.58 | 68.73 | 68.39 | 68.69 | +0.735% | 4,391 | +6.648% |
| 2026-04-23 | 68.47 | 68.57 | 67.73 | 68.19 | -0.398% | 6,740 | +7.432% |
| 2026-04-22 | 68.38 | 68.46 | 68.33 | 68.46 | +0.693% | 11,631 | +7.004% |
| 2026-04-21 | 68.40 | 68.62 | 67.99 | 67.99 | -0.244% | 6,858 | +7.745% |
| 2026-04-20 | 68.37 | 68.37 | 68.14 | 68.16 | -0.243% | 4,517 | +7.483% |
| 2026-04-17 | 68.36 | 68.55 | 68.29 | 68.33 | +1.095% | 5,387 | +7.221% |
| 2026-04-16 | 67.70 | 67.70 | 67.38 | 67.59 | +0.283% | 6,067 | +8.396% |
| 2026-04-15 | 67.10 | 67.39 | 66.96 | 67.39 | +0.897% | 3,479 | +8.703% |
| 2026-04-14 | 66.44 | 66.86 | 66.44 | 66.80 | +1.070% | 7,170 | +9.678% |
| 2026-04-13 | 65.08 | 66.09 | 65.08 | 66.09 | +1.023% | 3,990 | +10.851% |
| 2026-04-10 | 65.88 | 65.88 | 65.42 | 65.42 | -0.232% | 5,117 | +11.984% |
| 2026-04-09 | 65.37 | 65.64 | 65.14 | 65.57 | +0.503% | 4,747 | +11.725% |
| 2026-04-08 | 65.56 | 65.56 | 65.11 | 65.24 | +2.145% | 4,522 | +12.286% |
| 2026-04-07 | 64.09 | 64.09 | 63.41 | 63.87 | +0.058% | 4,360 | +14.695% |
| 2026-04-06 | 63.55 | 63.94 | 63.55 | 63.84 | +0.323% | 5,136 | +14.762% |
| 2026-04-02 | 63.27 | 63.63 | 62.78 | 63.63 | +0.161% | 5,926 | +15.132% |
| 2026-04-01 | 63.07 | 63.81 | 63.07 | 63.53 | +0.662% | 8,049 | +15.318% |
| 2026-03-31 | 62.37 | 63.14 | 62.37 | 63.11 | +2.403% | 5,263 | +16.082% |
| 2026-03-30 | 62.28 | 62.28 | 61.38 | 61.63 | -0.205% | 6,918 | +18.871% |
| 2026-03-27 | 62.79 | 62.79 | 61.73 | 61.76 | -1.457% | 3,639 | +18.627% |
| 2026-03-26 | 63.38 | 63.55 | 62.67 | 62.67 | -1.500% | 7,159 | +16.898% |
| 2026-03-25 | 63.97 | 63.97 | 63.57 | 63.62 | +0.085% | 5,110 | +15.145% |
| 2026-03-24 | 63.99 | 63.99 | 63.57 | 63.57 | -0.470% | 10,622 | +15.243% |
| 2026-03-23 | 64.28 | 64.43 | 63.84 | 63.87 | +1.124% | 13,675 | +14.702% |
| 2026-03-20 | 64.19 | 64.19 | 63.07 | 63.16 | -1.410% | 8,251 | +15.991% |
| 2026-03-19 | 64.04 | 64.29 | 63.83 | 64.06 | -0.196% | 4,775 | +14.356% |
| 2026-03-18 | 64.93 | 64.93 | 64.19 | 64.19 | -1.318% | 4,946 | +14.131% |
| 2026-03-17 | 65.56 | 65.56 | 65.05 | 65.05 | +0.306% | 6,819 | +12.627% |
| 2026-03-16 | 65.00 | 65.11 | 64.71 | 64.85 | +0.846% | 4,903 | +12.972% |
| 2026-03-13 | 65.03 | 65.03 | 64.30 | 64.30 | -0.516% | 4,600 | +13.928% |
| 2026-03-12 | 65.46 | 65.46 | 64.64 | 64.64 | -1.216% | 7,534 | +13.339% |
| 2026-03-11 | 65.66 | 65.66 | 65.16 | 65.43 | +0.025% | 4,533 | +11.961% |
| 2026-03-10 | 65.73 | 66.03 | 65.34 | 65.42 | -0.217% | 12,800 | +11.989% |
| 2026-03-09 | 64.71 | 65.56 | 64.26 | 65.56 | +0.671% | 5,146 | +11.745% |
| 2026-03-06 | 65.69 | 65.69 | 65.12 | 65.12 | -1.216% | 3,066 | +12.494% |
| 2026-03-05 | 66.08 | 66.12 | 65.55 | 65.92 | -0.485% | 7,693 | +11.126% |
| 2026-03-04 | 66.14 | 66.39 | 66.07 | 66.25 | +0.635% | 6,588 | +10.587% |
| 2026-03-03 | 65.47 | 66.07 | 65.17 | 65.83 | -0.963% | 7,362 | +11.290% |
| 2026-03-02 | 65.75 | 66.55 | 65.75 | 66.47 | +0.335% | 8,263 | +10.218% |
| 2026-02-27 | 66.32 | 66.32 | 66.09 | 66.25 | -0.356% | 10,007 | +10.587% |
| 2026-02-26 | 66.51 | 66.51 | 66.16 | 66.48 | -0.493% | 7,078 | +10.193% |
| 2026-02-25 | 66.63 | 66.84 | 66.54 | 66.81 | +0.794% | 4,931 | +9.650% |
| 2026-02-24 | 65.87 | 66.30 | 65.87 | 66.29 | +0.886% | 5,567 | +10.521% |
| 2026-02-23 | 66.58 | 66.58 | 65.69 | 65.70 | -1.126% | 9,455 | +11.500% |
| 2026-02-20 | 66.38 | 66.54 | 66.30 | 66.45 | +0.604% | 5,933 | +10.244% |
| 2026-02-19 | 66.19 | 66.19 | 65.87 | 66.05 | -0.010% | 4,879 | +10.910% |
| 2026-02-18 | 66.02 | 66.33 | 66.02 | 66.06 | +0.561% | 7,137 | +10.899% |
| 2026-02-17 | 65.74 | 65.85 | 65.24 | 65.69 | +0.112% | 4,437 | +11.521% |
| 2026-02-13 | 65.77 | 66.03 | 65.62 | 65.62 | +0.093% | 9,804 | +11.646% |
| 2026-02-12 | 66.95 | 66.95 | 65.56 | 65.56 | -1.767% | 7,863 | +11.750% |
| 2026-02-11 | 66.99 | 66.99 | 66.43 | 66.74 | +0.255% | 10,035 | +9.775% |
| 2026-02-10 | 67.03 | 67.03 | 66.57 | 66.57 | -0.319% | 3,355 | +10.055% |
| 2026-02-09 | 66.55 | 66.90 | 66.33 | 66.78 | +0.536% | 16,447 | +9.704% |
| 2026-02-06 | 65.43 | 66.42 | 65.43 | 66.42 | +1.943% | 12,368 | +10.291% |
| 2026-02-05 | 65.52 | 65.64 | 65.16 | 65.16 | -1.031% | 18,577 | +12.435% |
| 2026-02-04 | 66.33 | 66.33 | 65.47 | 65.84 | -0.519% | 9,331 | +11.275% |
| 2026-02-03 | 66.33 | 66.36 | 65.89 | 66.18 | -0.801% | 6,943 | +10.698% |
| 2026-02-02 | 66.35 | 66.83 | 66.35 | 66.71 | +0.489% | 10,594 | +9.812% |
| 2026-01-30 | 66.39 | 66.54 | 66.14 | 66.39 | -0.376% | 8,574 | +10.349% |
| 2026-01-29 | 66.97 | 66.97 | 66.13 | 66.64 | -0.075% | 7,523 | +9.934% |
| 2026-01-28 | 66.96 | 66.96 | 66.64 | 66.69 | +0.012% | 7,876 | +9.852% |
| 2026-01-27 | 66.64 | 66.75 | 66.63 | 66.68 | +0.574% | 8,758 | +9.865% |
| 2026-01-26 | 66.25 | 66.43 | 66.25 | 66.30 | +0.595% | 9,027 | +10.495% |
| 2026-01-23 | 65.87 | 66.01 | 65.85 | 65.91 | +0.157% | 4,441 | +11.153% |
| 2026-01-22 | 65.96 | 66.08 | 65.72 | 65.81 | +0.341% | 5,901 | +11.327% |
| 2026-01-21 | 65.18 | 65.87 | 65.11 | 65.58 | +0.972% | 10,402 | +11.707% |
| 2026-01-20 | 65.49 | 65.54 | 64.95 | 64.95 | -1.913% | 4,672 | +12.793% |
| 2026-01-16 | 66.33 | 66.33 | 66.07 | 66.22 | +0.026% | 4,450 | +10.635% |
| 2026-01-15 | 66.66 | 66.66 | 66.19 | 66.20 | +0.341% | 8,993 | +10.663% |
| 2026-01-14 | 66.36 | 66.36 | 65.78 | 65.98 | -0.391% | 2,120 | +11.040% |
| 2026-01-13 | 66.23 | 66.33 | 66.09 | 66.24 | -0.236% | 5,697 | +10.606% |
| 2026-01-12 | 66.39 | 66.49 | 66.27 | 66.39 | +0.094% | 10,728 | +10.344% |
| 2026-01-09 | 65.86 | 66.39 | 65.86 | 66.33 | +0.759% | 9,048 | +10.448% |
| 2026-01-08 | 66.09 | 66.09 | 65.76 | 65.83 | -0.012% | 8,168 | +11.286% |
| 2026-01-07 | 66.25 | 66.25 | 65.84 | 65.84 | -0.299% | 3,874 | +11.273% |
| 2026-01-06 | 65.91 | 66.04 | 65.80 | 66.04 | +0.590% | 3,516 | +10.941% |
| 2026-01-05 | 65.68 | 65.83 | 65.64 | 65.65 | +0.642% | 13,715 | +11.595% |
| 2026-01-02 | 65.17 | 65.35 | 65.01 | 65.23 | +0.071% | 6,289 | +12.311% |
| 2025-12-31 | 65.85 | 65.85 | 65.18 | 65.18 | -0.745% | 3,529 | +12.391% |
| 2025-12-30 | 65.78 | 65.78 | 65.63 | 65.67 | -0.104% | 6,218 | +11.554% |
| 2025-12-29 | 65.76 | 65.82 | 65.67 | 65.74 | -0.380% | 2,351 | +11.438% |
| 2025-12-26 | 66.22 | 66.22 | 65.95 | 65.99 | -0.089% | 2,666 | +11.015% |
| 2025-12-24 | 66.01 | 66.05 | 65.90 | 66.05 | +0.334% | 5,128 | +10.916% |
| 2025-12-23 | 65.76 | 65.85 | 65.59 | 65.83 | -0.227% | 6,212 | +11.286% |
| 2025-12-22 | 65.82 | 65.99 | 65.82 | 65.98 | +0.579% | 7,213 | +11.034% |
| 2025-12-19 | 65.50 | 65.63 | 65.45 | 65.60 | +0.788% | 7,536 | +11.677% |
| 2025-12-18 | 65.16 | 65.50 | 64.99 | 65.09 | +0.707% | 5,872 | +12.557% |
| 2025-12-17 | 65.49 | 65.49 | 64.63 | 64.63 | -0.929% | 8,005 | +13.353% |
| 2025-12-16 | 65.49 | 65.49 | 64.98 | 65.24 | -0.203% | 5,949 | +12.299% |
| 2025-12-15 | 66.18 | 66.18 | 65.33 | 65.37 | -0.081% | 6,977 | +12.072% |
| 2025-12-12 | 66.20 | 66.20 | 65.36 | 65.42 | -1.017% | 6,167 | +11.981% |
| 2025-12-11 | 65.80 | 66.17 | 65.80 | 66.09 | +0.022% | 9,062 | +10.841% |
| 2025-12-10 | 65.66 | 66.21 | 65.52 | 66.08 | +0.594% | 16,293 | +10.866% |
| 2025-12-09 | 65.83 | 65.90 | 65.68 | 65.69 | -0.213% | 4,429 | +11.524% |
| 2025-12-08 | 65.97 | 66.00 | 65.69 | 65.83 | -0.259% | 8,069 | +11.287% |
| 2025-12-05 | 66.09 | 66.17 | 66.00 | 66.00 | +0.333% | 4,303 | +10.998% |
| 2025-12-04 | 66.07 | 66.07 | 65.74 | 65.78 | +0.089% | 12,125 | +11.368% |
| 2025-12-03 | 65.64 | 65.85 | 65.64 | 65.72 | +0.151% | 5,814 | +11.467% |
| 2025-12-02 | 66.07 | 66.07 | 65.52 | 65.62 | +0.120% | 4,073 | +11.635% |
| 2025-12-01 | 65.56 | 65.87 | 65.55 | 65.55 | -0.475% | 2,703 | +11.768% |
| 2025-11-28 | 65.90 | 65.90 | 65.72 | 65.86 | +0.344% | 2,287 | +11.238% |
| 2025-11-26 | 65.60 | 65.80 | 65.42 | 65.63 | +0.682% | 6,264 | +11.620% |
| 2025-11-25 | 64.59 | 65.22 | 64.58 | 65.19 | +0.899% | 3,165 | +12.382% |
| 2025-11-24 | 64.23 | 64.68 | 64.23 | 64.61 | +1.579% | 4,125 | +13.393% |
| 2025-11-21 | 63.25 | 63.84 | 63.10 | 63.60 | +0.804% | 3,036 | +15.184% |
| 2025-11-20 | 64.92 | 65.09 | 63.10 | 63.10 | -1.478% | 5,046 | +16.110% |
| 2025-11-19 | 63.93 | 64.12 | 63.89 | 64.04 | +0.262% | 2,879 | +14.394% |
| 2025-11-18 | 64.19 | 64.19 | 63.77 | 63.87 | -0.442% | 2,485 | +14.693% |
| 2025-11-17 | 64.78 | 64.93 | 64.13 | 64.16 | -0.991% | 5,052 | +14.186% |
| 2025-11-14 | 64.57 | 65.08 | 64.45 | 64.80 | +0.023% | 5,008 | +13.054% |
| 2025-11-13 | 65.95 | 65.95 | 64.75 | 64.79 | -1.502% | 2,381 | +13.081% |
| 2025-11-12 | 65.69 | 65.85 | 65.69 | 65.77 | -0.007% | 3,149 | +11.382% |
| 2025-11-11 | 65.62 | 65.90 | 65.45 | 65.78 | +0.130% | 1,995 | +11.374% |
| 2025-11-10 | 65.49 | 65.69 | 65.46 | 65.69 | +1.541% | 1,945 | +11.519% |
| 2025-11-07 | 64.49 | 64.70 | 63.87 | 64.70 | +0.262% | 12,381 | +13.237% |
| 2025-11-06 | 64.98 | 64.98 | 64.41 | 64.53 | -1.053% | 12,019 | +13.535% |
| 2025-11-05 | 64.89 | 65.39 | 64.89 | 65.21 | +0.469% | 3,774 | +12.339% |
| 2025-11-04 | 65.10 | 65.31 | 64.90 | 64.91 | -1.016% | 8,327 | +12.867% |
| 2025-11-03 | 65.39 | 65.68 | 65.34 | 65.57 | +0.169% | 5,843 | +11.720% |
| 2025-10-31 | 65.46 | 65.59 | 65.34 | 65.46 | +0.434% | 3,475 | +11.909% |
| 2025-10-30 | 65.62 | 65.67 | 65.18 | 65.18 | -0.824% | 3,425 | +12.395% |
| 2025-10-29 | 65.89 | 65.89 | 65.64 | 65.72 | -0.016% | 3,174 | +11.469% |
| 2025-10-28 | 65.95 | 65.95 | 65.64 | 65.73 | +0.112% | 5,403 | +11.450% |
| 2025-10-27 | 65.44 | 65.66 | 65.41 | 65.66 | +1.177% | 1,986 | +11.575% |
| 2025-10-24 | 64.84 | 65.02 | 64.84 | 64.90 | +0.763% | 3,378 | +12.888% |
| 2025-10-23 | 64.16 | 64.52 | 64.16 | 64.40 | +0.472% | 7,079 | +13.750% |
| 2025-10-22 | 64.65 | 64.65 | 63.75 | 64.10 | -0.657% | 3,901 | +14.287% |
| 2025-10-21 | 64.45 | 64.60 | 64.45 | 64.53 | -0.051% | 4,849 | +13.536% |
| 2025-10-20 | 64.43 | 64.64 | 64.43 | 64.56 | +0.878% | 4,888 | +13.478% |
| 2025-10-17 | 63.82 | 64.03 | 63.56 | 64.00 | +0.541% | 3,676 | +14.475% |
| 2025-10-16 | 64.49 | 64.49 | 63.64 | 63.65 | -0.515% | 3,149 | +15.094% |
| 2025-10-15 | 64.32 | 64.53 | 63.89 | 63.98 | +0.364% | 2,759 | +14.501% |
| 2025-10-14 | 63.40 | 64.03 | 63.40 | 63.75 | -0.077% | 2,931 | +14.918% |
| 2025-10-13 | 63.77 | 63.89 | 63.59 | 63.80 | +1.360% | 6,571 | +14.829% |
| 2025-10-10 | 64.67 | 64.67 | 62.94 | 62.94 | -2.327% | 3,428 | +16.391% |
| 2025-10-09 | 64.96 | 64.96 | 64.42 | 64.44 | -0.467% | 5,133 | +13.683% |
| 2025-10-08 | 64.47 | 64.76 | 64.47 | 64.74 | +0.565% | 3,217 | +13.152% |
| 2025-10-07 | 64.88 | 64.88 | 64.26 | 64.38 | -0.570% | 8,940 | +13.792% |
| 2025-10-06 | 64.94 | 64.94 | 64.57 | 64.75 | +0.367% | 3,396 | +13.143% |
| 2025-10-03 | 64.76 | 64.86 | 64.48 | 64.51 | -0.097% | 3,058 | +13.558% |
| 2025-10-02 | 64.76 | 64.76 | 64.31 | 64.58 | +0.108% | 6,181 | +13.447% |
| 2025-10-01 | 64.44 | 64.56 | 64.22 | 64.51 | +0.213% | 3,361 | +13.569% |
| 2025-09-30 | 64.20 | 64.37 | 64.00 | 64.37 | +0.427% | 5,880 | +13.811% |
| 2025-09-29 | 64.39 | 64.39 | 64.05 | 64.10 | +0.087% | 5,995 | +14.297% |
| 2025-09-26 | 63.79 | 64.04 | 63.78 | 64.04 | +0.627% | 2,517 | +14.396% |
| 2025-09-25 | 63.63 | 63.77 | 63.45 | 63.64 | -0.736% | 4,247 | +15.113% |
| 2025-09-24 | 64.35 | 64.35 | 64.05 | 64.11 | -0.335% | 3,135 | +14.266% |
| 2025-09-23 | 64.68 | 64.68 | 64.23 | 64.33 | -0.482% | 3,491 | +13.883% |
| 2025-09-22 | 64.31 | 64.66 | 64.31 | 64.64 | +0.327% | 2,618 | +13.335% |
| 2025-09-19 | 64.27 | 64.43 | 64.18 | 64.43 | +0.266% | 1,022 | +13.706% |
| 2025-09-18 | 64.33 | 64.35 | 64.23 | 64.26 | +0.592% | 3,312 | +14.008% |
| 2025-09-17 | 64.01 | 64.01 | 63.79 | 63.88 | -0.153% | 4,090 | +14.684% |
| 2025-09-16 | 63.98 | 64.03 | 63.90 | 63.98 | -0.174% | 4,357 | +14.508% |
| 2025-09-15 | 64.18 | 64.18 | 64.07 | 64.09 | +0.361% | 3,167 | +14.308% |
| 2025-09-12 | 63.86 | 63.86 | 63.86 | 63.86 | -0.112% | 1,144 | +14.721% |
| 2025-09-11 | 63.85 | 63.93 | 63.85 | 63.93 | +0.854% | 2,095 | +14.592% |
| 2025-09-10 | 63.64 | 63.64 | 63.25 | 63.39 | +0.374% | 3,442 | +15.571% |
| 2025-09-09 | 63.02 | 63.15 | 62.98 | 63.15 | +0.258% | 4,631 | +16.003% |
| 2025-09-08 | 62.97 | 63.10 | 62.85 | 62.99 | +0.236% | 4,125 | +16.303% |
| 2025-09-05 | 62.81 | 62.86 | 62.72 | 62.84 | -0.171% | 2,584 | +16.578% |
| 2025-09-04 | 62.49 | 62.95 | 62.36 | 62.95 | +1.071% | 3,955 | +16.378% |
| 2025-09-03 | 62.26 | 62.31 | 62.03 | 62.28 | +0.535% | 5,301 | +17.624% |
| 2025-09-02 | 61.50 | 61.95 | 61.50 | 61.95 | -0.534% | 3,484 | +18.253% |
| 2025-08-29 | 62.35 | 62.35 | 62.22 | 62.28 | -0.724% | 3,389 | +17.621% |
| 2025-08-28 | 62.65 | 62.76 | 62.43 | 62.74 | +0.222% | 2,634 | +16.770% |
| 2025-08-27 | 62.20 | 62.64 | 62.20 | 62.60 | +0.388% | 7,395 | +17.029% |
| 2025-08-26 | 62.44 | 62.44 | 62.20 | 62.36 | +0.141% | 5,390 | +17.483% |
| 2025-08-25 | 62.37 | 62.47 | 62.27 | 62.27 | -0.169% | 4,275 | +17.649% |
| 2025-08-22 | 62.23 | 62.56 | 62.23 | 62.38 | +1.462% | 2,841 | +17.450% |
| 2025-08-21 | 61.63 | 61.63 | 61.45 | 61.48 | -0.352% | 6,479 | +19.167% |
| 2025-08-20 | 61.52 | 61.69 | 61.34 | 61.69 | -0.087% | 4,976 | +18.748% |
| 2025-08-19 | 62.06 | 62.06 | 61.70 | 61.75 | -0.526% | 3,757 | +18.644% |
| 2025-08-18 | 62.13 | 62.13 | 61.94 | 62.07 | -0.092% | 3,595 | +18.020% |
| 2025-08-15 | 62.10 | 62.21 | 62.10 | 62.13 | -0.310% | 3,418 | +17.911% |
| 2025-08-14 | 62.17 | 62.38 | 62.17 | 62.32 | -0.057% | 4,086 | +17.546% |
| 2025-08-13 | 62.30 | 62.36 | 62.11 | 62.36 | +0.434% | 3,046 | +17.479% |
| 2025-08-12 | 61.61 | 62.09 | 61.61 | 62.09 | +1.145% | 4,061 | +17.990% |
| 2025-08-11 | 61.67 | 61.67 | 61.39 | 61.39 | -0.316% | 2,195 | +19.340% |
| 2025-08-08 | 61.39 | 61.67 | 61.39 | 61.58 | +0.828% | 4,470 | +18.964% |
| 2025-08-07 | 61.09 | 61.18 | 60.94 | 61.08 | -0.156% | 8,203 | +19.949% |
| 2025-08-06 | 60.84 | 61.17 | 60.84 | 61.17 | +0.706% | 1,566 | +19.762% |
| 2025-08-05 | 60.88 | 60.98 | 60.65 | 60.74 | -0.330% | 3,342 | +20.608% |
| 2025-08-04 | 60.31 | 60.94 | 60.31 | 60.94 | +1.446% | 9,825 | +20.210% |
| 2025-08-01 | 60.28 | 60.28 | 59.99 | 60.07 | -1.417% | 5,246 | +21.948% |
| 2025-07-31 | 61.54 | 61.55 | 60.94 | 60.94 | -0.316% | 2,173 | +20.220% |
| 2025-07-30 | 61.50 | 61.50 | 61.07 | 61.13 | -0.213% | 4,585 | +19.841% |
| 2025-07-29 | 61.60 | 61.60 | 61.25 | 61.26 | -0.064% | 3,556 | +19.585% |
| 2025-07-28 | 61.40 | 61.41 | 61.26 | 61.30 | -0.080% | 2,457 | +19.509% |
| 2025-07-25 | 61.23 | 61.37 | 61.22 | 61.35 | +0.342% | 1,085 | +19.414% |
| 2025-07-24 | 61.26 | 61.26 | 61.14 | 61.14 | +0.098% | 2,274 | +19.822% |
| 2025-07-23 | 60.78 | 61.08 | 60.78 | 61.08 | +0.683% | 2,728 | +19.939% |
| 2025-07-22 | 60.54 | 60.70 | 60.54 | 60.67 | +0.192% | 3,031 | +20.759% |
| 2025-07-21 | 60.74 | 60.83 | 60.55 | 60.55 | +0.083% | 6,667 | +20.991% |
| 2025-07-18 | 60.63 | 60.63 | 60.39 | 60.50 | +0.083% | 2,198 | +21.091% |
| 2025-07-17 | 60.06 | 60.47 | 60.06 | 60.45 | +0.738% | 3,176 | +21.191% |
| 2025-07-16 | 59.84 | 60.08 | 59.84 | 60.01 | +0.334% | 1,950 | +22.086% |
| 2025-07-15 | 60.14 | 60.14 | 59.81 | 59.81 | -0.521% | 2,508 | +22.494% |
| 2025-07-14 | 60.03 | 60.14 | 59.90 | 60.12 | +0.317% | 3,824 | +21.856% |
| 2025-07-11 | 59.81 | 60.03 | 59.81 | 59.93 | -0.408% | 4,110 | +22.243% |
| 2025-07-10 | 60.06 | 60.29 | 60.06 | 60.18 | +0.197% | 8,114 | +21.744% |
| 2025-07-09 | 59.85 | 60.06 | 59.78 | 60.06 | +0.539% | 5,688 | +21.984% |
| 2025-07-08 | 59.83 | 59.87 | 59.73 | 59.73 | -0.089% | 7,593 | +22.642% |
| 2025-07-07 | 59.96 | 60.09 | 59.71 | 59.79 | -0.782% | 2,625 | +22.532% |
| 2025-07-03 | 60.24 | 60.32 | 60.16 | 60.26 | +0.802% | 5,628 | +21.574% |
| 2025-07-02 | 59.64 | 59.78 | 59.64 | 59.78 | +0.535% | 1,520 | +22.549% |
| 2025-07-01 | 59.24 | 59.62 | 59.24 | 59.46 | -0.095% | 5,322 | +23.205% |
| 2025-06-30 | 59.34 | 59.52 | 59.33 | 59.52 | +0.529% | 1,705 | +23.087% |
| 2025-06-27 | 58.89 | 59.26 | 58.89 | 59.21 | +0.519% | 2,655 | +23.738% |
| 2025-06-26 | 58.81 | 58.90 | 58.75 | 58.90 | +0.828% | 2,314 | +24.380% |
| 2025-06-25 | 58.82 | 58.82 | 58.42 | 58.42 | -0.685% | 2,062 | +25.410% |
| 2025-06-24 | 58.72 | 58.82 | 58.72 | 58.82 | +0.988% | 1,894 | +24.550% |
| 2025-06-23 | 58.07 | 58.24 | 57.76 | 58.24 | +0.929% | 4,120 | +25.781% |
| 2025-06-20 | 58.18 | 58.18 | 57.63 | 57.71 | -0.322% | 4,693 | +26.949% |
| 2025-06-18 | 58.22 | 58.22 | 57.89 | 57.89 | -0.049% | 2,230 | +26.540% |
| 2025-06-17 | 58.23 | 58.23 | 57.92 | 57.92 | -0.683% | 2,808 | +26.479% |
| 2025-06-16 | 58.33 | 58.42 | 58.32 | 58.32 | +1.036% | 4,408 | +25.616% |
| 2025-06-13 | 57.83 | 58.25 | 57.72 | 57.72 | -1.013% | 2,868 | +26.917% |
| 2025-06-12 | 58.19 | 58.31 | 58.19 | 58.31 | +0.362% | 2,031 | +25.631% |
| 2025-06-11 | 58.56 | 58.56 | 58.09 | 58.10 | -0.325% | 4,741 | +26.086% |
| 2025-06-10 | 58.12 | 58.41 | 58.12 | 58.29 | +0.260% | 3,548 | +25.676% |
| 2025-06-09 | 58.08 | 58.29 | 58.06 | 58.14 | +0.037% | 5,211 | +26.003% |
| 2025-06-06 | 58.13 | 58.16 | 57.87 | 58.12 | +1.114% | 2,003 | +26.050% |
| 2025-06-05 | 57.96 | 58.00 | 57.40 | 57.48 | -0.474% | 3,624 | +27.454% |
| 2025-06-04 | 57.71 | 57.78 | 57.71 | 57.75 | -0.096% | 2,253 | +26.850% |
| 2025-06-03 | 57.50 | 57.92 | 57.50 | 57.81 | +0.675% | 5,892 | +26.729% |
| 2025-06-02 | 57.10 | 57.42 | 57.09 | 57.42 | +0.202% | 1,648 | +27.584% |
| 2025-05-30 | 57.02 | 57.31 | 56.89 | 57.31 | +0.151% | 5,225 | +27.842% |
| 2025-05-29 | 57.45 | 57.45 | 57.16 | 57.22 | +0.322% | 2,692 | +28.035% |
| 2025-05-28 | 57.30 | 57.30 | 57.04 | 57.04 | -0.530% | 10,252 | +28.447% |
| 2025-05-27 | 56.92 | 57.34 | 56.92 | 57.34 | +1.953% | 2,792 | +27.766% |
| 2025-05-23 | 56.03 | 56.42 | 56.03 | 56.24 | -0.547% | 2,899 | +30.262% |
| 2025-05-22 | 56.45 | 56.80 | 56.45 | 56.55 | -0.108% | 3,077 | +29.549% |
| 2025-05-21 | 57.18 | 57.37 | 56.61 | 56.61 | -1.327% | 117,983 | +29.409% |
| 2025-05-20 | 57.41 | 57.45 | 57.24 | 57.37 | -0.328% | 5,127 | +27.691% |
| 2025-05-19 | 57.37 | 57.62 | 57.33 | 57.56 | +0.048% | 3,555 | +27.273% |
| 2025-05-16 | 57.20 | 57.53 | 57.14 | 57.53 | +0.847% | 3,434 | +27.335% |
| 2025-05-15 | 57.03 | 57.08 | 57.02 | 57.05 | +0.440% | 2,866 | +28.414% |
| 2025-05-14 | 56.77 | 56.89 | 56.68 | 56.80 | +0.017% | 4,536 | +28.979% |
| 2025-05-13 | 56.89 | 56.96 | 56.70 | 56.79 | +0.884% | 9,206 | +29.002% |
| 2025-05-12 | 56.23 | 56.29 | 55.90 | 56.29 | +3.138% | 12,557 | +30.141% |
| 2025-05-09 | 54.79 | 54.84 | 54.47 | 54.58 | -0.055% | 1,822 | +34.225% |
| 2025-05-08 | 54.74 | 55.05 | 54.52 | 54.61 | +0.478% | 4,716 | +34.151% |
| 2025-05-07 | 54.36 | 54.45 | 54.19 | 54.35 | +0.180% | 2,808 | +34.792% |
| 2025-05-06 | 54.09 | 54.47 | 54.09 | 54.25 | -0.541% | 3,262 | +35.035% |
| 2025-05-05 | 54.46 | 54.83 | 54.46 | 54.55 | -0.487% | 3,497 | +34.305% |
| 2025-05-02 | 54.61 | 54.92 | 54.61 | 54.81 | +1.356% | 4,889 | +33.650% |
| 2025-05-01 | 54.16 | 54.40 | 54.08 | 54.08 | +0.641% | 9,361 | +35.462% |
| 2025-04-30 | 52.61 | 53.74 | 52.61 | 53.74 | +0.207% | 270,386 | +36.330% |
| 2025-04-29 | 53.35 | 53.66 | 53.18 | 53.63 | +0.421% | 3,260 | +36.612% |
| 2025-04-28 | 53.31 | 53.40 | 52.82 | 53.40 | +0.360% | 2,814 | +37.187% |
| 2025-04-25 | 53.05 | 53.21 | 52.81 | 53.21 | +0.581% | 7,175 | +37.681% |
| 2025-04-24 | 52.12 | 52.90 | 52.12 | 52.90 | +1.916% | 4,301 | +38.481% |
| 2025-04-23 | 52.44 | 52.59 | 51.71 | 51.91 | +1.666% | 14,123 | +41.134% |
| 2025-04-22 | 50.40 | 51.19 | 50.39 | 51.06 | +2.392% | 6,694 | +43.486% |
| 2025-04-21 | 50.70 | 50.70 | 49.38 | 49.86 | -2.316% | 8,986 | +46.918% |
| 2025-04-17 | 51.19 | 51.43 | 50.88 | 51.05 | +0.112% | 6,936 | +43.515% |
| 2025-04-16 | 51.39 | 51.51 | 50.52 | 50.99 | -1.904% | 7,170 | +43.675% |
| 2025-04-15 | 52.10 | 52.32 | 51.86 | 51.98 | -0.104% | 9,032 | +40.940% |
| 2025-04-14 | 52.47 | 52.47 | 51.76 | 52.03 | 0.000% | 8,482 | +40.793% |