LGDX
Intech S&P Large Cap Diversified Alpha ETF
stockNYSEETF
At CloseOct 1, 2026 3:55:00 PM EDT
25.40USD0.000%(+25.40)17
LGDX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.56 | 25.56 | 25.56 | 25.56 | +0.699% | 17 | 0.000% |
| 2026-10-01 | 25.28 | 25.38 | 25.28 | 25.38 | +0.169% | 2,145 | +0.699% |
| 2026-09-30 | 25.34 | 25.34 | 25.34 | 25.34 | -0.058% | 9 | +0.870% |
| 2026-09-29 | 25.35 | 25.35 | 25.35 | 25.35 | -0.144% | 19 | +0.812% |
| 2026-09-28 | 25.39 | 25.39 | 25.39 | 25.39 | -0.727% | 15 | +0.666% |
| 2026-09-25 | 25.57 | 25.57 | 25.57 | 25.57 | +0.496% | 6 | -0.065% |
| 2026-09-24 | 25.45 | 25.45 | 25.45 | 25.45 | -0.031% | 12 | +0.431% |
| 2026-09-23 | 25.46 | 25.46 | 25.46 | 25.46 | -0.979% | 50 | +0.399% |
| 2026-09-22 | 25.71 | 25.71 | 25.71 | 25.71 | -0.243% | 9 | -0.583% |
| 2026-09-21 | 25.77 | 25.77 | 25.77 | 25.77 | +1.520% | 254 | -0.825% |
| 2026-09-18 | 25.30 | 25.38 | 25.30 | 25.38 | +0.064% | 182 | +0.683% |
| 2026-09-17 | 25.37 | 25.37 | 25.37 | 25.37 | +1.339% | 9 | +0.747% |
| 2026-09-16 | 25.03 | 25.03 | 25.03 | 25.03 | -0.373% | 6 | +2.096% |
| 2026-09-15 | 25.13 | 25.13 | 25.13 | 25.13 | -0.640% | 4 | +1.715% |
| 2026-09-14 | 25.29 | 25.29 | 25.29 | 25.29 | -0.619% | 8 | +1.065% |
| 2026-09-11 | 25.45 | 25.45 | 25.45 | 25.45 | +0.801% | 0 | +0.439% |
| 2026-09-10 | 25.24 | 25.24 | 25.24 | 25.24 | -0.708% | 1,391 | +1.243% |
| 2026-09-09 | 25.42 | 25.42 | 25.42 | 25.42 | -0.555% | 12 | +0.527% |
| 2026-09-08 | 25.57 | 25.57 | 25.57 | 25.57 | -0.423% | 15 | -0.031% |
| 2026-09-04 | 25.67 | 25.67 | 25.67 | 25.67 | -0.216% | 223 | -0.454% |
| 2026-09-03 | 25.73 | 25.73 | 25.73 | 25.73 | +1.065% | 12 | -0.668% |
| 2026-09-02 | 25.46 | 25.46 | 25.46 | 25.46 | +0.444% | 7 | +0.389% |
| 2026-09-01 | 25.35 | 25.35 | 25.35 | 25.35 | -0.823% | 27 | +0.835% |
| 2026-08-31 | 25.54 | 25.56 | 25.52 | 25.56 | -0.549% | 583 | +0.005% |
| 2026-08-28 | 25.68 | 25.70 | 25.68 | 25.70 | -0.388% | 143 | -0.544% |
| 2026-08-27 | 25.80 | 25.80 | 25.80 | 25.80 | +0.674% | 9 | -0.929% |
| 2026-08-26 | 25.62 | 25.62 | 25.62 | 25.62 | -0.005% | 13 | -0.261% |
| 2026-08-25 | 25.63 | 25.63 | 25.63 | 25.63 | +0.268% | 109 | -0.267% |
| 2026-08-24 | 25.56 | 25.56 | 25.56 | 25.56 | -0.356% | 32 | +0.001% |
| 2026-08-21 | 25.60 | 25.65 | 25.60 | 25.65 | +0.557% | 208 | -0.355% |
| 2026-08-20 | 25.51 | 25.51 | 25.51 | 25.51 | -0.763% | 6 | +0.200% |
| 2026-08-19 | 25.70 | 25.70 | 25.70 | 25.70 | -0.297% | 15 | -0.565% |
| 2026-08-18 | 25.78 | 25.78 | 25.78 | 25.78 | -0.894% | 6 | -0.860% |
| 2026-08-17 | 26.01 | 26.01 | 26.01 | 26.01 | -0.415% | 27 | -1.746% |
| 2026-08-14 | 26.12 | 26.12 | 26.12 | 26.12 | +0.016% | 22 | -2.154% |
| 2026-08-13 | 26.12 | 26.12 | 26.12 | 26.12 | +0.651% | 1 | -2.138% |
| 2026-08-12 | 25.95 | 25.95 | 25.95 | 25.95 | +0.490% | 25 | -1.500% |
| 2026-08-11 | 25.82 | 25.82 | 25.82 | 25.82 | -0.346% | 16 | -1.018% |
| 2026-08-10 | 25.91 | 25.91 | 25.91 | 25.91 | -0.198% | 14 | -1.360% |
| 2026-08-07 | 25.96 | 25.96 | 25.96 | 25.96 | +0.575% | 6 | -1.555% |
| 2026-08-06 | 25.81 | 25.81 | 25.81 | 25.81 | -0.337% | 1 | -0.989% |
| 2026-08-05 | 25.90 | 25.90 | 25.90 | 25.90 | -0.170% | 22 | -1.322% |
| 2026-08-04 | 25.94 | 25.94 | 25.94 | 25.94 | +2.087% | 6 | -1.489% |
| 2026-08-03 | 25.41 | 25.41 | 25.41 | 25.41 | +1.300% | 26 | +0.567% |
| 2026-07-31 | 25.09 | 25.09 | 25.09 | 25.09 | +0.965% | 6 | +1.874% |
| 2026-07-30 | 24.85 | 24.85 | 24.85 | 24.85 | +1.948% | 6 | +2.857% |
| 2026-07-29 | 24.37 | 24.37 | 24.37 | 24.37 | -1.535% | 6 | +4.862% |
| 2026-07-28 | 24.75 | 24.75 | 24.75 | 24.75 | +0.216% | 7 | +3.252% |
| 2026-07-27 | 24.70 | 24.70 | 24.70 | 24.70 | +0.084% | 7 | +3.475% |
| 2026-07-24 | 24.68 | 24.68 | 24.68 | 24.68 | -0.068% | 7 | +3.562% |
| 2026-07-23 | 24.70 | 24.70 | 24.70 | 24.70 | -1.452% | 30 | +3.491% |
| 2026-07-22 | 25.06 | 25.06 | 25.06 | 25.06 | -0.024% | 6 | +1.988% |
| 2026-07-21 | 25.07 | 25.07 | 25.07 | 25.07 | +1.275% | 28 | +1.964% |
| 2026-07-20 | 24.75 | 24.75 | 24.75 | 24.75 | -0.132% | 6 | +3.263% |
| 2026-07-17 | 24.78 | 24.78 | 24.78 | 24.78 | -0.699% | 51 | +3.128% |
| 2026-07-16 | 24.96 | 24.96 | 24.96 | 24.96 | -0.849% | 115 | +2.407% |
| 2026-07-15 | 25.17 | 25.17 | 25.17 | 25.17 | +0.172% | 6 | +1.538% |
| 2026-07-14 | 25.13 | 25.13 | 25.13 | 25.13 | +0.124% | 9 | +1.712% |
| 2026-07-13 | 25.10 | 25.10 | 25.10 | 25.10 | -0.814% | 18 | +1.838% |
| 2026-07-10 | 25.30 | 25.30 | 25.30 | 25.30 | +0.756% | 7 | +1.009% |
| 2026-07-09 | 25.11 | 25.11 | 25.11 | 25.11 | +0.609% | 13 | +1.773% |
| 2026-07-08 | 24.96 | 24.96 | 24.96 | 24.96 | -0.236% | 6 | +2.392% |
| 2026-07-07 | 25.02 | 25.02 | 25.02 | 25.02 | -0.109% | 8 | +2.150% |
| 2026-07-06 | 25.05 | 25.05 | 25.05 | 25.05 | +0.961% | 6 | +2.039% |
| 2026-07-02 | 24.81 | 24.81 | 24.81 | 24.81 | -0.034% | 126 | +3.019% |
| 2026-07-01 | 24.82 | 24.82 | 24.82 | 24.82 | +0.091% | 4 | +2.984% |
| 2026-06-30 | 24.79 | 24.79 | 24.79 | 24.79 | +0.697% | 8 | +3.078% |
| 2026-06-29 | 24.62 | 24.62 | 24.62 | 24.62 | +0.973% | 23 | +3.796% |
| 2026-06-26 | 24.39 | 24.39 | 24.39 | 24.39 | +0.085% | 6 | +4.806% |
| 2026-06-25 | 24.36 | 24.36 | 24.36 | 24.36 | -0.420% | 9 | +4.896% |
| 2026-06-24 | 24.47 | 24.47 | 24.47 | 24.47 | -0.361% | 15 | +4.455% |
| 2026-06-23 | 24.55 | 24.56 | 24.55 | 24.56 | -0.979% | 222 | +4.078% |
| 2026-06-22 | 24.80 | 24.80 | 24.80 | 24.80 | -0.696% | 21 | +3.059% |
| 2026-06-18 | 24.97 | 24.97 | 24.97 | 24.97 | +1.032% | 2 | +2.342% |
| 2026-06-17 | 24.71 | 24.72 | 24.71 | 24.72 | -1.281% | 300 | +3.398% |
| 2026-06-16 | 25.04 | 25.04 | 25.04 | 25.04 | -0.322% | 2 | +2.073% |
| 2026-06-15 | 25.12 | 25.12 | 25.12 | 25.12 | +1.591% | 2 | +1.744% |
| 2026-06-12 | 24.73 | 24.73 | 24.73 | 24.73 | +0.372% | 3 | +3.363% |
| 2026-06-11 | 24.51 | 24.63 | 24.51 | 24.63 | +1.521% | 302 | +3.748% |
| 2026-06-10 | 24.27 | 24.27 | 24.27 | 24.27 | -1.466% | 1 | +5.326% |
| 2026-06-09 | 24.63 | 24.63 | 24.63 | 24.63 | -0.201% | 9 | +3.781% |
| 2026-06-08 | 24.68 | 24.68 | 24.68 | 24.68 | -0.064% | 3 | +3.573% |
| 2026-06-05 | 24.69 | 24.69 | 24.69 | 24.69 | -2.387% | 0 | +3.507% |
| 2026-06-04 | 25.30 | 25.30 | 25.30 | 25.30 | +0.533% | 2 | +1.036% |
| 2026-06-03 | 25.16 | 25.16 | 25.16 | 25.16 | -0.767% | 2 | +1.575% |
| 2026-06-02 | 25.36 | 25.36 | 25.36 | 25.36 | -0.089% | 0 | +0.796% |
| 2026-06-01 | 25.38 | 25.38 | 25.38 | 25.38 | +0.402% | 0 | +0.706% |
| 2026-05-29 | 25.28 | 25.28 | 25.28 | 25.28 | +0.475% | 6 | +1.111% |
| 2026-05-28 | 25.16 | 25.16 | 25.16 | 25.16 | +0.647% | 1 | +1.591% |
| 2026-05-27 | 25.00 | 25.00 | 25.00 | 25.00 | -0.037% | 5 | +2.249% |
| 2026-05-26 | 24.99 | 25.00 | 24.99 | 25.00 | +0.548% | 793 | +2.211% |
| 2026-05-22 | 24.87 | 24.87 | 24.87 | 24.87 | +0.504% | 0 | +2.771% |
| 2026-05-21 | 24.58 | 24.74 | 24.58 | 24.74 | +0.302% | 85,929 | +3.288% |
| 2026-05-20 | 24.67 | 24.67 | 24.67 | 24.67 | +1.114% | 0.204 | +3.600% |
| 2026-05-19 | 24.40 | 24.40 | 24.40 | 24.40 | -0.778% | 70 | +4.754% |
| 2026-05-18 | 24.59 | 24.59 | 24.59 | 24.59 | -0.089% | 0 | +3.938% |
| 2026-05-15 | 24.61 | 24.61 | 24.61 | 24.61 | -1.121% | 2 | +3.846% |
| 2026-05-14 | 24.89 | 24.89 | 24.89 | 24.89 | +1.056% | 0 | +2.682% |
| 2026-05-13 | 24.63 | 24.63 | 24.63 | 24.63 | +0.414% | 5 | +3.766% |
| 2026-05-12 | 24.53 | 24.53 | 24.53 | 24.53 | +0.073% | 6 | +4.196% |
| 2026-05-11 | 24.51 | 24.51 | 24.51 | 24.51 | +0.039% | 8 | +4.272% |
| 2026-05-08 | 24.50 | 24.50 | 24.50 | 24.50 | +0.600% | 2 | +4.312% |
| 2026-05-07 | 24.35 | 24.35 | 24.35 | 24.35 | -0.531% | 0 | +4.938% |
| 2026-05-06 | 24.48 | 24.48 | 24.48 | 24.48 | +1.348% | 0 | +4.381% |
| 2026-05-05 | 24.16 | 24.16 | 24.16 | 24.16 | +0.646% | 0 | +5.788% |
| 2026-05-04 | 24.00 | 24.00 | 24.00 | 24.00 | -0.475% | 0 | +6.471% |
| 2026-05-01 | 24.12 | 24.12 | 24.12 | 24.12 | +0.300% | 2 | +5.965% |
| 2026-04-30 | 24.05 | 24.05 | 24.05 | 24.05 | +1.274% | 1 | +6.283% |
| 2026-04-29 | 23.74 | 23.74 | 23.74 | 23.74 | -0.528% | 0 | +7.638% |
| 2026-04-28 | 23.87 | 23.87 | 23.87 | 23.87 | -0.496% | 0 | +7.070% |
| 2026-04-27 | 23.99 | 23.99 | 23.99 | 23.99 | +0.304% | 0 | +6.539% |
| 2026-04-24 | 23.92 | 23.92 | 23.92 | 23.92 | +0.585% | 1 | +6.863% |
| 2026-04-23 | 23.78 | 23.78 | 23.78 | 23.78 | -0.605% | 0 | +7.488% |
| 2026-04-22 | 23.92 | 23.92 | 23.92 | 23.92 | +1.027% | 0 | +6.838% |
| 2026-04-21 | 23.68 | 23.68 | 23.68 | 23.68 | -0.622% | 8 | +7.935% |
| 2026-04-20 | 23.83 | 23.83 | 23.83 | 23.83 | -0.348% | 50 | +7.263% |
| 2026-04-17 | 23.91 | 23.91 | 23.91 | 23.91 | +1.247% | 1 | +6.890% |
| 2026-04-16 | 23.62 | 23.62 | 23.62 | 23.62 | +0.150% | 0 | +8.223% |
| 2026-04-15 | 23.58 | 23.58 | 23.58 | 23.58 | +0.918% | 0 | +8.385% |
| 2026-04-14 | 23.37 | 23.37 | 23.37 | 23.37 | +1.336% | 0 | +9.380% |
| 2026-04-13 | 23.06 | 23.06 | 23.06 | 23.06 | +1.037% | 7 | +10.842% |
| 2026-04-10 | 22.82 | 22.82 | 22.82 | 22.82 | -0.214% | 2 | +11.991% |
| 2026-04-09 | 22.87 | 22.87 | 22.87 | 22.87 | +0.596% | 0 | +11.751% |
| 2026-04-08 | 22.73 | 22.73 | 22.73 | 22.73 | +2.556% | 1 | +12.418% |
| 2026-04-07 | 22.17 | 22.17 | 22.17 | 22.17 | +0.065% | 5 | +15.291% |
| 2026-04-06 | 22.15 | 22.15 | 22.15 | 22.15 | +0.472% | 34 | +15.367% |
| 2026-04-02 | 22.05 | 22.05 | 22.05 | 22.05 | +0.173% | 0 | +15.911% |
| 2026-04-01 | 22.01 | 22.01 | 22.01 | 22.01 | +0.932% | 0 | +16.111% |
| 2026-03-31 | 21.81 | 21.81 | 21.81 | 21.81 | +2.849% | 6 | +17.194% |
| 2026-03-30 | 21.20 | 21.20 | 21.20 | 21.20 | -0.522% | 2 | +20.533% |
| 2026-03-27 | 21.32 | 21.32 | 21.32 | 21.32 | -1.779% | 0 | +19.904% |
| 2026-03-26 | 21.70 | 21.70 | 21.70 | 21.70 | -1.773% | 5 | +17.771% |
| 2026-03-25 | 22.09 | 22.09 | 22.09 | 22.09 | +0.556% | 10 | +15.683% |
| 2026-03-24 | 21.97 | 21.97 | 21.97 | 21.97 | -0.575% | 1 | +16.326% |
| 2026-03-23 | 22.10 | 22.10 | 22.10 | 22.10 | +1.229% | 9 | +15.657% |
| 2026-03-20 | 21.83 | 21.83 | 21.83 | 21.83 | -1.628% | 9 | +17.078% |
| 2026-03-19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.299% | 2 | +15.173% |
| 2026-03-18 | 22.26 | 22.26 | 22.26 | 22.26 | -1.316% | 3 | +14.828% |
| 2026-03-17 | 22.55 | 22.55 | 22.55 | 22.55 | +0.297% | 16 | +13.317% |
| 2026-03-16 | 22.49 | 22.49 | 22.49 | 22.49 | +1.060% | 60 | +13.654% |
| 2026-03-13 | 22.31 | 22.31 | 22.25 | 22.25 | -0.686% | 224 | +14.859% |
| 2026-03-12 | 22.49 | 22.49 | 22.41 | 22.41 | -1.300% | 267 | +14.071% |
| 2026-03-11 | 22.70 | 22.70 | 22.70 | 22.70 | +0.047% | 0 | +12.588% |
| 2026-03-10 | 22.69 | 22.69 | 22.69 | 22.69 | -0.308% | 18 | +12.641% |
| 2026-03-09 | 22.76 | 22.76 | 22.76 | 22.76 | +0.748% | 28 | +12.294% |
| 2026-03-06 | 22.59 | 22.59 | 22.59 | 22.59 | -1.114% | 21 | +13.133% |
| 2026-03-05 | 22.94 | 22.94 | 22.85 | 22.85 | -0.713% | 108 | +11.873% |
| 2026-03-04 | 23.00 | 23.01 | 23.00 | 23.01 | +0.929% | 107 | +11.075% |
| 2026-03-03 | 22.64 | 22.80 | 22.64 | 22.80 | -0.864% | 476 | +12.107% |
| 2026-03-02 | 23.00 | 23.00 | 23.00 | 23.00 | +0.408% | 0 | +11.138% |
| 2026-02-27 | 22.90 | 22.90 | 22.90 | 22.90 | -0.560% | 0 | +11.592% |
| 2026-02-26 | 23.03 | 23.03 | 23.03 | 23.03 | -0.663% | 0 | +10.967% |
| 2026-02-25 | 23.19 | 23.19 | 23.19 | 23.19 | +1.072% | 0 | +10.231% |
| 2026-02-24 | 22.94 | 22.94 | 22.94 | 22.94 | +1.117% | 196 | +11.413% |
| 2026-02-23 | 22.69 | 22.69 | 22.69 | 22.69 | -1.307% | 98 | +12.657% |
| 2026-02-20 | 22.99 | 22.99 | 22.99 | 22.99 | +0.772% | 7 | +11.184% |
| 2026-02-19 | 22.81 | 22.81 | 22.81 | 22.81 | -0.424% | 124 | +12.042% |
| 2026-02-18 | 22.91 | 22.91 | 22.91 | 22.91 | +0.899% | 0 | +11.567% |
| 2026-02-17 | 22.70 | 22.70 | 22.70 | 22.70 | +0.207% | 0 | +12.571% |
| 2026-02-13 | 22.66 | 22.66 | 22.66 | 22.66 | +0.093% | 0 | +12.804% |
| 2026-02-12 | 22.77 | 22.77 | 22.64 | 22.64 | -1.771% | 203 | +12.908% |
| 2026-02-11 | 23.04 | 23.04 | 23.04 | 23.04 | -0.352% | 22 | +10.909% |
| 2026-02-10 | 23.13 | 23.13 | 23.13 | 23.13 | -0.454% | 1 | +10.519% |
| 2026-02-09 | 23.23 | 23.23 | 23.23 | 23.23 | +0.671% | 0 | +10.017% |
| 2026-02-06 | 23.08 | 23.08 | 23.08 | 23.08 | +2.308% | 0 | +10.756% |
| 2026-02-05 | 22.64 | 22.64 | 22.55 | 22.55 | -1.038% | 321 | +13.312% |
| 2026-02-04 | 22.79 | 22.79 | 22.79 | 22.79 | -0.556% | 20 | +12.136% |
| 2026-02-03 | 22.92 | 22.92 | 22.92 | 22.92 | -1.085% | 36 | +11.513% |
| 2026-02-02 | 23.17 | 23.17 | 23.17 | 23.17 | +0.249% | 0 | +10.303% |
| 2026-01-30 | 23.10 | 23.11 | 23.10 | 23.11 | -0.341% | 401 | +10.578% |
| 2026-01-29 | 23.11 | 23.19 | 23.11 | 23.19 | -0.333% | 354 | +10.201% |
| 2026-01-28 | 23.27 | 23.27 | 23.27 | 23.27 | -0.090% | 0 | +9.835% |
| 2026-01-27 | 23.23 | 23.29 | 23.23 | 23.29 | +0.646% | 100 | +9.735% |
| 2026-01-26 | 23.14 | 23.14 | 23.14 | 23.14 | +0.560% | 88 | +10.445% |
| 2026-01-23 | 23.01 | 23.01 | 23.01 | 23.01 | +0.258% | 0 | +11.064% |
| 2026-01-22 | 22.95 | 22.95 | 22.95 | 22.95 | +0.784% | 56 | +11.350% |
| 2026-01-21 | 22.68 | 22.77 | 22.61 | 22.77 | +0.982% | 756 | +12.223% |
| 2026-01-20 | 22.55 | 22.55 | 22.55 | 22.55 | -2.454% | 33 | +13.325% |
| 2026-01-16 | 23.12 | 23.12 | 23.12 | 23.12 | +0.041% | 9 | +10.545% |
| 2026-01-15 | 23.11 | 23.11 | 23.11 | 23.11 | +0.380% | 3 | +10.590% |
| 2026-01-14 | 23.02 | 23.02 | 23.02 | 23.02 | -0.726% | 0 | +11.010% |
| 2026-01-13 | 23.19 | 23.19 | 23.19 | 23.19 | -0.367% | 21 | +10.204% |
| 2026-01-12 | 23.28 | 23.28 | 23.28 | 23.28 | +0.178% | 93 | +9.800% |
| 2026-01-09 | 23.24 | 23.24 | 23.24 | 23.24 | +0.573% | 4 | +9.995% |
| 2026-01-08 | 23.10 | 23.10 | 23.10 | 23.10 | -0.223% | 1 | +10.626% |
| 2026-01-07 | 23.15 | 23.15 | 23.15 | 23.15 | -0.392% | 2 | +10.379% |
| 2026-01-06 | 23.24 | 23.25 | 23.24 | 23.25 | +0.703% | 109 | +9.946% |
| 2026-01-05 | 23.08 | 23.08 | 23.08 | 23.08 | +0.656% | 6 | +10.718% |
| 2026-01-02 | 22.93 | 22.93 | 22.93 | 22.93 | -0.203% | 30 | +11.444% |
| 2025-12-31 | 23.06 | 23.13 | 22.98 | 22.98 | -0.724% | 11,168 | +11.218% |
| 2025-12-30 | 23.18 | 23.18 | 23.15 | 23.15 | -0.050% | 8,852 | +10.412% |
| 2025-12-29 | 23.16 | 23.17 | 23.16 | 23.16 | -0.437% | 8,710 | +10.358% |
| 2025-12-26 | 23.28 | 23.29 | 23.26 | 23.26 | -0.064% | 7,009 | +9.876% |
| 2025-12-24 | 23.28 | 23.28 | 23.28 | 23.28 | +0.350% | 4 | +9.806% |
| 2025-12-23 | 23.17 | 23.20 | 23.16 | 23.19 | -0.026% | 12,827 | +10.190% |
| 2025-12-22 | 23.22 | 23.22 | 23.20 | 23.20 | +0.734% | 6,969 | +10.161% |
| 2025-12-19 | 23.08 | 23.08 | 23.03 | 23.03 | +1.011% | 7,096 | +10.969% |
| 2025-12-18 | 22.77 | 22.80 | 22.77 | 22.80 | +0.930% | 7,092 | +12.091% |
| 2025-12-17 | 22.63 | 22.64 | 22.59 | 22.59 | -1.325% | 7,069 | +13.134% |
| 2025-12-16 | 22.90 | 22.90 | 22.89 | 22.89 | +0.022% | 7,049 | +11.635% |
| 2025-12-15 | 22.91 | 22.91 | 22.89 | 22.89 | -0.006% | 7,536 | +11.659% |
| 2025-12-12 | 22.92 | 22.93 | 22.89 | 22.89 | -1.048% | 6,915 | +11.652% |
| 2025-12-11 | 23.07 | 23.16 | 23.07 | 23.13 | +0.066% | 7,061 | +10.482% |
| 2025-12-10 | 23.05 | 23.12 | 23.03 | 23.12 | +0.574% | 12,181 | +10.555% |
| 2025-12-09 | 23.01 | 23.02 | 22.96 | 22.99 | +0.156% | 7,216 | +11.190% |
| 2025-12-08 | 22.95 | 22.95 | 22.95 | 22.95 | -0.190% | 6,534 | +11.363% |
| 2025-12-05 | 23.01 | 23.01 | 22.99 | 22.99 | +0.295% | 6,577 | +11.151% |
| 2025-12-04 | 22.93 | 22.93 | 22.93 | 22.93 | +0.424% | 4 | +11.479% |
| 2025-12-03 | 22.87 | 22.90 | 22.83 | 22.83 | +0.155% | 13,195 | +11.951% |
| 2025-12-02 | 22.80 | 22.81 | 22.79 | 22.79 | +0.228% | 12,096 | +12.125% |
| 2025-12-01 | 22.83 | 22.83 | 22.74 | 22.74 | -0.103% | 6,563 | +12.380% |
| 2025-11-26 | 22.80 | 22.85 | 22.77 | 22.77 | +0.770% | 8,839 | +12.265% |
| 2025-11-25 | 22.53 | 22.59 | 22.53 | 22.59 | +0.880% | 6,921 | +13.129% |
| 2025-11-24 | 22.42 | 22.44 | 22.39 | 22.39 | +1.721% | 6,936 | +14.125% |
| 2025-11-21 | 22.14 | 22.15 | 22.02 | 22.02 | +0.659% | 6,803 | +16.088% |
| 2025-11-20 | 22.10 | 22.10 | 21.87 | 21.87 | -1.705% | 6,751 | +16.854% |
| 2025-11-19 | 22.24 | 22.25 | 22.23 | 22.25 | +0.201% | 6,777 | +14.862% |
| 2025-11-18 | 22.33 | 22.33 | 22.21 | 22.21 | -0.523% | 6,816 | +15.092% |
| 2025-11-17 | 22.26 | 22.32 | 22.26 | 22.32 | -1.113% | 6,741 | +14.491% |
| 2025-11-14 | 22.65 | 22.65 | 22.57 | 22.57 | -0.115% | 6,653 | +13.216% |
| 2025-11-13 | 22.58 | 22.61 | 22.52 | 22.60 | -1.550% | 7,630 | +13.086% |
| 2025-11-12 | 22.96 | 22.97 | 22.96 | 22.96 | +0.168% | 6,606 | +11.334% |
| 2025-11-11 | 22.92 | 22.95 | 22.92 | 22.92 | +0.158% | 6,927 | +11.521% |
| 2025-11-10 | 22.85 | 22.88 | 22.85 | 22.88 | +1.706% | 6,563 | +11.697% |
| 2025-11-07 | 22.34 | 22.50 | 22.34 | 22.50 | +0.161% | 6,710 | +13.602% |
| 2025-11-06 | 22.46 | 22.46 | 22.45 | 22.46 | -1.357% | 6,753 | +13.784% |
| 2025-11-05 | 22.88 | 22.91 | 22.77 | 22.77 | +0.456% | 10,570 | +12.241% |
| 2025-11-04 | 22.67 | 22.69 | 22.67 | 22.67 | -1.302% | 8,520 | +12.753% |
| 2025-11-03 | 22.98 | 22.99 | 22.97 | 22.97 | +0.121% | 6,536 | +11.285% |
| 2025-10-31 | 22.91 | 22.94 | 22.91 | 22.94 | +0.389% | 6,544 | +11.419% |
| 2025-10-30 | 23.01 | 23.02 | 22.85 | 22.85 | -1.170% | 6,518 | +11.852% |
| 2025-10-29 | 23.04 | 23.12 | 23.04 | 23.12 | -0.563% | 6,505 | +10.543% |
| 2025-10-28 | 23.22 | 23.25 | 23.22 | 23.25 | +0.251% | 6,465 | +9.920% |
| 2025-10-27 | 23.17 | 23.19 | 23.17 | 23.19 | +1.109% | 6,477 | +10.196% |
| 2025-10-24 | 22.92 | 23.00 | 22.92 | 22.94 | +0.621% | 6,718 | +11.418% |
| 2025-10-23 | 22.71 | 22.83 | 22.71 | 22.80 | +0.448% | 6,867 | +12.110% |
| 2025-10-22 | 22.64 | 22.73 | 22.64 | 22.70 | -0.610% | 10,089 | +12.611% |
| 2025-10-21 | 22.82 | 22.83 | 22.82 | 22.83 | +0.386% | 6,751 | +11.924% |
| 2025-10-20 | 22.75 | 22.75 | 22.75 | 22.75 | +1.141% | 105 | +12.357% |
| 2025-10-17 | 22.40 | 22.49 | 22.40 | 22.49 | +0.607% | 201 | +13.639% |
| 2025-10-16 | 22.59 | 22.59 | 22.35 | 22.35 | -0.498% | 110 | +14.329% |
| 2025-10-15 | 22.63 | 22.63 | 22.47 | 22.47 | +0.004% | 205 | +13.759% |
| 2025-10-14 | 22.47 | 22.58 | 22.45 | 22.47 | -0.354% | 8,234 | +13.764% |
| 2025-10-13 | 22.48 | 22.59 | 22.48 | 22.55 | +1.608% | 12,607 | +13.362% |
| 2025-10-10 | 22.42 | 22.42 | 22.19 | 22.19 | -2.632% | 6,810 | +15.185% |
| 2025-10-09 | 22.79 | 22.82 | 22.79 | 22.79 | -0.115% | 6,855 | +12.154% |
| 2025-10-08 | 22.81 | 22.83 | 22.79 | 22.81 | +0.689% | 8,902 | +12.025% |
| 2025-10-07 | 22.72 | 22.72 | 22.66 | 22.66 | -0.410% | 224 | +12.797% |
| 2025-10-06 | 22.75 | 22.75 | 22.75 | 22.75 | +0.197% | 2 | +12.335% |
| 2025-10-03 | 22.77 | 22.78 | 22.71 | 22.71 | +0.138% | 6,738 | +12.556% |
| 2025-10-02 | 22.62 | 22.68 | 22.62 | 22.68 | +0.111% | 7,000 | +12.711% |
| 2025-10-01 | 22.60 | 22.65 | 22.60 | 22.65 | +0.200% | 336,177 | +12.836% |
| 2025-09-30 | 22.57 | 22.61 | 22.57 | 22.61 | +0.347% | 22,557 | +13.061% |
| 2025-09-29 | 22.53 | 22.53 | 22.53 | 22.53 | +0.136% | 210 | +13.454% |
| 2025-09-26 | 22.40 | 22.50 | 22.40 | 22.50 | +0.577% | 11,919 | +13.608% |
| 2025-09-25 | 22.33 | 22.37 | 22.32 | 22.37 | -0.616% | 11,476 | +14.264% |
| 2025-09-24 | 22.51 | 22.53 | 22.51 | 22.51 | -0.368% | 11,201 | +13.560% |
| 2025-09-23 | 22.59 | 22.59 | 22.59 | 22.59 | -0.510% | 11,180 | +13.142% |
| 2025-09-22 | 22.69 | 22.70 | 22.69 | 22.70 | +0.409% | 11,046 | +12.565% |
| 2025-09-19 | 22.58 | 22.61 | 22.58 | 22.61 | +0.379% | 22,142 | +13.026% |
| 2025-09-18 | 22.53 | 22.53 | 22.53 | 22.53 | +0.546% | 15 | +13.454% |
| 2025-09-17 | 22.42 | 22.43 | 22.40 | 22.40 | -0.198% | 19,450 | +14.074% |
| 2025-09-16 | 22.45 | 22.46 | 22.45 | 22.45 | -0.127% | 16,626 | +13.847% |
| 2025-09-15 | 22.52 | 22.52 | 22.48 | 22.48 | +0.212% | 11,098 | +13.703% |
| 2025-09-12 | 22.46 | 22.46 | 22.43 | 22.43 | -0.118% | 11,135 | +13.944% |
| 2025-09-11 | 22.46 | 22.46 | 22.46 | 22.46 | +0.667% | 11,131 | +13.809% |
| 2025-09-10 | 22.28 | 22.31 | 22.28 | 22.31 | +0.654% | 11,317 | +14.569% |
| 2025-09-09 | 22.15 | 22.16 | 22.15 | 22.16 | +0.377% | 23,055 | +15.318% |
| 2025-09-08 | 22.08 | 22.08 | 22.08 | 22.08 | +0.390% | 9 | +15.753% |
| 2025-09-05 | 21.98 | 22.01 | 21.97 | 21.99 | -0.192% | 11,405 | +16.204% |
| 2025-09-04 | 22.02 | 22.04 | 22.00 | 22.04 | +0.821% | 15,367 | +15.981% |
| 2025-09-03 | 21.87 | 21.87 | 21.86 | 21.86 | +0.261% | 11,521 | +16.934% |
| 2025-09-02 | 21.78 | 21.80 | 21.77 | 21.80 | -0.708% | 11,608 | +17.239% |
| 2025-08-29 | 21.93 | 21.96 | 21.93 | 21.95 | -0.772% | 11,917 | +16.409% |
| 2025-08-28 | 22.13 | 22.15 | 22.13 | 22.13 | +0.267% | 13,024 | +15.509% |
| 2025-08-27 | 22.09 | 22.09 | 22.07 | 22.07 | +0.255% | 22,519 | +15.818% |
| 2025-08-26 | 21.95 | 22.01 | 21.95 | 22.01 | +0.189% | 11,391 | +16.113% |
| 2025-08-25 | 22.01 | 22.05 | 21.97 | 21.97 | -0.162% | 11,445 | +16.333% |
| 2025-08-22 | 22.04 | 22.04 | 22.00 | 22.00 | +1.522% | 11,592 | +16.144% |
| 2025-08-21 | 21.69 | 21.69 | 21.67 | 21.68 | -0.561% | 11,618 | +17.912% |
| 2025-08-20 | 21.68 | 21.80 | 21.68 | 21.80 | -0.013% | 11,774 | +17.251% |
| 2025-08-19 | 21.85 | 21.87 | 21.80 | 21.80 | -0.864% | 23,064 | +17.236% |
| 2025-08-18 | 21.95 | 21.99 | 21.95 | 21.99 | +0.320% | 85,359 | +16.223% |
| 2025-08-15 | 21.95 | 21.97 | 21.92 | 21.92 | -0.244% | 40,055 | +16.595% |
| 2025-08-14 | 21.97 | 21.97 | 21.97 | 21.97 | +0.042% | 0 | +16.310% |
| 2025-08-13 | 21.96 | 21.96 | 21.96 | 21.96 | +0.399% | 0 | +16.359% |
| 2025-08-12 | 21.88 | 21.89 | 21.87 | 21.88 | +1.289% | 36,677 | +16.824% |
| 2025-08-11 | 21.70 | 21.70 | 21.60 | 21.60 | -0.188% | 509 | +18.329% |
| 2025-08-08 | 21.64 | 21.65 | 21.64 | 21.64 | +0.588% | 578 | +18.107% |
| 2025-08-07 | 21.45 | 21.51 | 21.45 | 21.51 | -0.716% | 1,571 | +18.801% |
| 2025-08-06 | 21.67 | 21.67 | 21.67 | 21.67 | +0.812% | 0 | +17.950% |
| 2025-08-05 | 21.53 | 21.55 | 21.49 | 21.49 | -0.257% | 20,876 | +18.908% |
| 2025-08-04 | 21.43 | 21.55 | 21.43 | 21.55 | +1.391% | 23,315 | +18.602% |
| 2025-08-01 | 21.23 | 21.25 | 21.22 | 21.25 | -1.742% | 14,950 | +20.252% |
| 2025-07-31 | 21.69 | 21.71 | 21.63 | 21.63 | -0.058% | 13,630 | +18.157% |
| 2025-07-30 | 21.74 | 21.75 | 21.64 | 21.64 | -0.186% | 17,739 | +18.089% |
| 2025-07-29 | 21.71 | 21.74 | 21.68 | 21.68 | -0.366% | 14,707 | +17.869% |
| 2025-07-28 | 21.83 | 21.83 | 21.75 | 21.76 | -0.118% | 11,934 | +17.437% |
| 2025-07-25 | 21.74 | 21.83 | 21.74 | 21.79 | +0.487% | 12,258 | +17.298% |
| 2025-07-24 | 21.71 | 21.71 | 21.68 | 21.68 | -0.171% | 11,519 | +17.869% |
| 2025-07-23 | 21.66 | 21.72 | 21.65 | 21.72 | +0.789% | 11,536 | +17.668% |
| 2025-07-22 | 21.50 | 21.55 | 21.50 | 21.55 | -0.051% | 12,113 | +18.596% |
| 2025-07-21 | 21.65 | 21.67 | 21.56 | 21.56 | +0.092% | 11,938 | +18.536% |
| 2025-07-18 | 21.55 | 21.55 | 21.52 | 21.54 | -0.067% | 11,864 | +18.645% |
| 2025-07-17 | 21.58 | 21.58 | 21.56 | 21.56 | +0.545% | 11,586 | +18.566% |
| 2025-07-16 | 21.38 | 21.44 | 21.38 | 21.44 | +0.140% | 23,505 | +19.213% |
| 2025-07-15 | 21.41 | 21.41 | 21.41 | 21.41 | -0.564% | 0 | +19.380% |
| 2025-07-14 | 21.51 | 21.55 | 21.51 | 21.53 | +0.405% | 11,784 | +18.706% |
| 2025-07-11 | 21.48 | 21.48 | 21.44 | 21.44 | -0.434% | 12,044 | +19.186% |
| 2025-07-10 | 21.53 | 21.58 | 21.53 | 21.54 | +0.232% | 12,037 | +18.669% |
| 2025-07-09 | 21.40 | 21.49 | 21.40 | 21.49 | +0.494% | 12,972 | +18.945% |
| 2025-07-08 | 21.40 | 21.42 | 21.38 | 21.38 | -0.144% | 23,321 | +19.533% |
| 2025-07-07 | 21.41 | 21.41 | 21.39 | 21.41 | -0.732% | 23,857 | +19.360% |
| 2025-07-03 | 21.61 | 21.62 | 21.57 | 21.57 | +0.823% | 15,599 | +18.486% |
| 2025-07-02 | 21.38 | 21.41 | 21.38 | 21.39 | +0.197% | 15,718 | +19.461% |
| 2025-07-01 | 21.39 | 21.40 | 21.35 | 21.35 | -0.201% | 15,809 | +19.696% |
| 2025-06-30 | 21.36 | 21.39 | 21.33 | 21.39 | +0.652% | 12,166 | +19.456% |
| 2025-06-27 | 21.32 | 21.32 | 21.26 | 21.26 | +0.507% | 11,758 | +20.234% |
| 2025-06-26 | 21.14 | 21.15 | 21.14 | 21.15 | +0.856% | 11,867 | +20.844% |
| 2025-06-25 | 21.01 | 21.01 | 20.97 | 20.97 | -0.272% | 11,896 | +21.878% |
| 2025-06-24 | 21.00 | 21.03 | 20.99 | 21.03 | +1.098% | 15,675 | +21.546% |
| 2025-06-23 | 20.66 | 20.80 | 20.64 | 20.80 | +1.052% | 12,096 | +22.880% |
| 2025-06-20 | 20.61 | 20.62 | 20.58 | 20.58 | -0.178% | 24,247 | +24.173% |
| 2025-06-18 | 20.69 | 20.69 | 20.62 | 20.62 | +0.025% | 1,330 | +23.952% |
| 2025-06-17 | 20.62 | 20.63 | 20.61 | 20.61 | -0.707% | 15,870 | +23.984% |
| 2025-06-16 | 20.78 | 20.82 | 20.76 | 20.76 | +1.124% | 12,626 | +23.107% |
| 2025-06-13 | 20.72 | 20.72 | 20.53 | 20.53 | -1.034% | 13,864 | +24.491% |
| 2025-06-12 | 20.75 | 20.76 | 20.74 | 20.74 | +0.405% | 14,690 | +23.204% |
| 2025-06-11 | 20.64 | 20.66 | 20.64 | 20.66 | -0.213% | 13,409 | +23.702% |
| 2025-06-10 | 20.61 | 20.70 | 20.61 | 20.70 | +0.344% | 14,085 | +23.439% |
| 2025-06-09 | 20.68 | 20.69 | 20.63 | 20.63 | -0.191% | 13,426 | +23.863% |
| 2025-06-06 | 20.67 | 20.71 | 20.67 | 20.67 | +1.108% | 14,067 | +23.626% |
| 2025-06-05 | 20.54 | 20.55 | 20.45 | 20.45 | -0.518% | 16,368 | +24.996% |
| 2025-06-04 | 20.60 | 20.61 | 20.55 | 20.55 | -0.015% | 38,255 | +24.349% |
| 2025-06-03 | 20.60 | 20.60 | 20.56 | 20.56 | +0.717% | 3,502 | +24.331% |
| 2025-06-02 | 20.41 | 20.42 | 20.41 | 20.41 | +0.242% | 12,352 | +25.222% |
| 2025-05-30 | 20.32 | 20.36 | 20.32 | 20.36 | +0.294% | 61,485 | +25.525% |
| 2025-05-29 | 20.30 | 20.30 | 20.30 | 20.30 | +0.324% | 2 | +25.894% |
| 2025-05-28 | 20.31 | 20.31 | 20.24 | 20.24 | -0.532% | 33,249 | +26.302% |
| 2025-05-27 | 20.32 | 20.35 | 20.31 | 20.34 | +1.847% | 54,843 | +25.630% |
| 2025-05-23 | 19.99 | 20.06 | 19.97 | 19.97 | -0.778% | 38,239 | +27.951% |
| 2025-05-22 | 20.24 | 20.24 | 20.13 | 20.13 | -0.016% | 33,336 | +26.955% |
| 2025-05-21 | 20.14 | 20.14 | 20.13 | 20.13 | -1.820% | 13,649 | +26.935% |
| 2025-05-20 | 20.50 | 20.51 | 20.50 | 20.51 | -0.454% | 12,795 | +24.625% |
| 2025-05-19 | 20.58 | 20.61 | 20.56 | 20.60 | +0.115% | 5,284 | +24.059% |
| 2025-05-16 | 20.50 | 20.59 | 20.50 | 20.58 | +0.911% | 5,061 | +24.202% |
| 2025-05-15 | 20.39 | 20.39 | 20.39 | 20.39 | +0.240% | 0 | +25.333% |
| 2025-05-14 | 20.34 | 20.34 | 20.34 | 20.34 | +0.019% | 4 | +25.634% |
| 2025-05-13 | 20.34 | 20.34 | 20.34 | 20.34 | +0.914% | 0 | +25.658% |
| 2025-05-12 | 20.15 | 20.15 | 20.15 | 20.15 | +3.320% | 43 | +26.806% |
| 2025-05-09 | 19.51 | 19.51 | 19.51 | 19.51 | -0.250% | 35 | +31.016% |
| 2025-05-08 | 19.56 | 19.56 | 19.56 | 19.56 | +0.517% | 20 | +30.689% |
| 2025-05-07 | 19.46 | 19.46 | 19.46 | 19.46 | +0.534% | 3 | +31.365% |
| 2025-05-06 | 19.35 | 19.35 | 19.35 | 19.35 | -0.657% | 0 | +32.066% |
| 2025-05-05 | 19.52 | 19.52 | 19.47 | 19.48 | -0.343% | 22,321 | +31.199% |
| 2025-05-02 | 19.46 | 19.55 | 19.46 | 19.55 | +1.671% | 197 | +30.748% |
| 2025-05-01 | 19.23 | 19.23 | 19.23 | 19.23 | +0.459% | 2 | +32.933% |
| 2025-04-30 | 19.00 | 19.14 | 18.96 | 19.14 | +0.190% | 13,408 | +33.543% |
| 2025-04-29 | 19.10 | 19.10 | 19.10 | 19.10 | +0.543% | 0 | +33.797% |
| 2025-04-28 | 19.07 | 19.07 | 19.00 | 19.00 | +0.113% | 13,106 | +34.523% |
| 2025-04-25 | 18.97 | 18.98 | 18.97 | 18.98 | +0.911% | 14,469 | +34.675% |
| 2025-04-24 | 18.81 | 18.81 | 18.81 | 18.81 | +2.058% | 70 | +35.902% |
| 2025-04-23 | 18.46 | 18.47 | 18.43 | 18.43 | +2.021% | 17,289 | +38.699% |
| 2025-04-22 | 18.13 | 18.13 | 18.06 | 18.06 | +2.463% | 24,931 | +41.503% |
| 2025-04-21 | 17.63 | 17.63 | 17.63 | 17.63 | -2.530% | 0 | +44.988% |
| 2025-04-17 | 18.14 | 18.18 | 18.08 | 18.08 | +0.081% | 27,825 | +41.320% |
| 2025-04-16 | 18.04 | 18.07 | 17.93 | 18.07 | -2.116% | 21,032 | +41.435% |
| 2025-04-15 | 18.45 | 18.46 | 18.45 | 18.46 | -0.088% | 13,547 | +38.441% |
| 2025-04-14 | 18.55 | 18.56 | 18.48 | 18.48 | +0.560% | 13,479 | +38.320% |
| 2025-04-11 | 18.36 | 18.37 | 18.30 | 18.37 | 0.000% | 13,824 | +39.094% |