LGH
HCM Defender 500 Index ETF
stockNYSEETF
At CloseOct 2, 2026
66.51USD0.000%(0.00)3,295
66.95Bid66.99Ask0.04SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
66.51USD+0.989%(+0.65)
LGH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 66.52 | 66.77 | 66.41 | 66.51 | +1.002% | 18,268 | 0.000% |
| 2026-10-01 | 65.75 | 65.95 | 65.34 | 65.85 | +0.215% | 60,008 | +1.002% |
| 2026-09-30 | 66.38 | 66.45 | 65.71 | 65.71 | -0.258% | 94,868 | +1.219% |
| 2026-09-29 | 66.16 | 66.16 | 65.70 | 65.88 | -0.284% | 18,001 | +0.958% |
| 2026-09-28 | 66.32 | 66.54 | 66.04 | 66.07 | -1.099% | 16,822 | +0.671% |
| 2026-09-25 | 66.42 | 66.81 | 66.20 | 66.80 | +0.687% | 28,468 | -0.435% |
| 2026-09-24 | 66.02 | 66.43 | 65.83 | 66.35 | +0.073% | 19,586 | +0.249% |
| 2026-09-23 | 66.62 | 66.65 | 66.18 | 66.30 | -1.242% | 9,789 | +0.323% |
| 2026-09-22 | 67.22 | 67.27 | 67.01 | 67.13 | +0.018% | 27,552 | -0.924% |
| 2026-09-21 | 66.01 | 67.18 | 66.01 | 67.12 | +2.218% | 6,733 | -0.905% |
| 2026-09-18 | 65.34 | 65.66 | 65.34 | 65.66 | +0.050% | 4,857 | +1.292% |
| 2026-09-17 | 65.61 | 65.64 | 65.37 | 65.63 | +1.750% | 12,313 | +1.343% |
| 2026-09-16 | 65.13 | 65.35 | 64.01 | 64.50 | -0.553% | 24,980 | +3.117% |
| 2026-09-15 | 64.89 | 64.93 | 64.81 | 64.86 | -0.689% | 9,746 | +2.546% |
| 2026-09-14 | 65.37 | 65.61 | 65.03 | 65.31 | -0.669% | 21,341 | +1.839% |
| 2026-09-11 | 65.49 | 65.95 | 65.49 | 65.75 | +1.185% | 17,707 | +1.158% |
| 2026-09-10 | 65.14 | 65.22 | 64.84 | 64.98 | -0.748% | 33,600 | +2.356% |
| 2026-09-09 | 65.76 | 65.76 | 65.36 | 65.47 | -0.532% | 55,324 | +1.590% |
| 2026-09-08 | 65.99 | 66.33 | 65.82 | 65.82 | -0.948% | 17,177 | +1.050% |
| 2026-09-04 | 66.84 | 66.84 | 66.31 | 66.45 | -0.539% | 20,781 | +0.092% |
| 2026-09-03 | 66.08 | 66.92 | 66.08 | 66.81 | +1.535% | 15,398 | -0.447% |
| 2026-09-02 | 65.54 | 65.94 | 65.50 | 65.80 | +0.612% | 18,850 | +1.081% |
| 2026-09-01 | 65.34 | 65.78 | 65.27 | 65.40 | -0.804% | 13,811 | +1.699% |
| 2026-08-31 | 66.08 | 66.09 | 65.79 | 65.93 | -0.603% | 21,447 | +0.882% |
| 2026-08-28 | 66.53 | 67.03 | 66.23 | 66.33 | -0.286% | 46,462 | +0.273% |
| 2026-08-27 | 66.12 | 66.65 | 66.07 | 66.52 | +0.958% | 23,502 | -0.013% |
| 2026-08-26 | 65.79 | 66.00 | 65.72 | 65.89 | -0.017% | 26,525 | +0.945% |
| 2026-08-25 | 65.94 | 65.94 | 65.63 | 65.90 | +0.416% | 29,216 | +0.927% |
| 2026-08-24 | 65.60 | 65.75 | 65.49 | 65.63 | -0.395% | 22,955 | +1.347% |
| 2026-08-21 | 65.61 | 66.03 | 65.61 | 65.89 | +0.604% | 10,166 | +0.947% |
| 2026-08-20 | 66.14 | 66.19 | 65.49 | 65.49 | -1.150% | 15,738 | +1.557% |
| 2026-08-19 | 66.12 | 66.62 | 66.12 | 66.25 | +0.211% | 27,174 | +0.389% |
| 2026-08-18 | 65.92 | 66.32 | 65.92 | 66.11 | -0.967% | 16,952 | +0.601% |
| 2026-08-17 | 67.08 | 67.14 | 66.76 | 66.76 | -0.610% | 10,560 | -0.373% |
| 2026-08-14 | 67.43 | 67.48 | 67.13 | 67.17 | -0.330% | 13,350 | -0.980% |
| 2026-08-13 | 66.98 | 67.59 | 66.98 | 67.39 | +0.989% | 10,344 | -1.307% |
| 2026-08-12 | 66.90 | 66.91 | 66.69 | 66.73 | +0.340% | 30,895 | -0.331% |
| 2026-08-11 | 66.95 | 67.00 | 66.45 | 66.51 | -0.479% | 11,122 | +0.008% |
| 2026-08-10 | 65.42 | 67.04 | 65.42 | 66.83 | -0.146% | 28,038 | -0.471% |
| 2026-08-07 | 66.73 | 66.97 | 66.61 | 66.92 | +0.880% | 18,793 | -0.617% |
| 2026-08-06 | 66.71 | 66.73 | 66.31 | 66.34 | -0.226% | 28,260 | +0.258% |
| 2026-08-05 | 67.26 | 67.26 | 66.49 | 66.49 | -0.998% | 31,678 | +0.032% |
| 2026-08-04 | 65.55 | 67.16 | 65.53 | 67.16 | +3.164% | 13,652 | -0.966% |
| 2026-08-03 | 63.99 | 65.18 | 63.99 | 65.10 | +1.851% | 19,269 | +2.168% |
| 2026-07-31 | 63.16 | 63.92 | 63.00 | 63.92 | +1.252% | 26,421 | +4.059% |
| 2026-07-30 | 62.51 | 63.14 | 62.39 | 63.13 | +2.263% | 15,945 | +5.361% |
| 2026-07-29 | 62.56 | 63.22 | 61.73 | 61.73 | -2.031% | 15,577 | +7.745% |
| 2026-07-28 | 62.42 | 63.23 | 62.42 | 63.01 | +0.366% | 13,032 | +5.557% |
| 2026-07-27 | 63.48 | 63.48 | 62.48 | 62.78 | +0.008% | 18,151 | +5.943% |
| 2026-07-24 | 62.84 | 63.35 | 62.67 | 62.78 | +0.008% | 9,432 | +5.952% |
| 2026-07-23 | 62.93 | 63.21 | 62.58 | 62.77 | -1.877% | 15,699 | +5.960% |
| 2026-07-22 | 63.90 | 64.22 | 63.89 | 63.97 | -0.124% | 23,629 | +3.972% |
| 2026-07-21 | 63.42 | 64.11 | 63.42 | 64.05 | +1.200% | 20,605 | +3.843% |
| 2026-07-20 | 64.05 | 64.05 | 63.29 | 63.29 | -0.220% | 30,933 | +5.089% |
| 2026-07-17 | 63.32 | 63.87 | 63.12 | 63.43 | -1.430% | 28,040 | +4.858% |
| 2026-07-16 | 64.52 | 64.92 | 64.23 | 64.35 | -0.786% | 36,560 | +3.359% |
| 2026-07-15 | 64.77 | 64.90 | 64.43 | 64.86 | -0.399% | 30,492 | +2.546% |
| 2026-07-14 | 64.30 | 65.12 | 63.46 | 65.12 | +1.500% | 33,002 | +2.136% |
| 2026-07-13 | 64.59 | 64.85 | 64.08 | 64.16 | -1.047% | 16,551 | +3.668% |
| 2026-07-10 | 64.10 | 64.87 | 64.06 | 64.84 | +0.654% | 10,849 | +2.583% |
| 2026-07-09 | 63.84 | 64.44 | 63.83 | 64.42 | +1.075% | 19,511 | +3.254% |
| 2026-07-08 | 63.53 | 63.79 | 63.14 | 63.73 | -0.328% | 29,981 | +4.364% |
| 2026-07-07 | 64.24 | 64.24 | 63.72 | 63.94 | -0.622% | 21,324 | +4.021% |
| 2026-07-06 | 64.13 | 64.51 | 63.73 | 64.34 | +1.100% | 65,112 | +3.375% |
| 2026-07-02 | 64.04 | 64.33 | 63.09 | 63.64 | -0.031% | 75,079 | +4.512% |
| 2026-07-01 | 63.56 | 64.09 | 63.34 | 63.66 | -0.157% | 25,616 | +4.479% |
| 2026-06-30 | 63.21 | 63.91 | 63.21 | 63.76 | +0.966% | 39,349 | +4.315% |
| 2026-06-29 | 62.72 | 63.15 | 62.13 | 63.15 | +1.986% | 10,676 | +5.323% |
| 2026-06-26 | 61.50 | 62.65 | 61.50 | 61.92 | -0.306% | 24,122 | +7.415% |
| 2026-06-25 | 62.79 | 62.79 | 61.98 | 62.11 | -0.145% | 16,524 | +7.086% |
| 2026-06-24 | 62.13 | 62.98 | 62.05 | 62.20 | -0.321% | 19,056 | +6.931% |
| 2026-06-23 | 62.74 | 62.97 | 62.21 | 62.40 | -1.933% | 23,276 | +6.588% |
| 2026-06-22 | 64.06 | 64.33 | 63.54 | 63.63 | -0.578% | 27,329 | +4.528% |
| 2026-06-18 | 64.12 | 64.12 | 63.65 | 64.00 | +1.537% | 18,089 | +3.924% |
| 2026-06-17 | 64.22 | 64.29 | 63.00 | 63.03 | -1.760% | 18,133 | +5.521% |
| 2026-06-16 | 64.73 | 64.73 | 64.12 | 64.16 | -0.804% | 42,334 | +3.665% |
| 2026-06-15 | 64.43 | 64.89 | 64.43 | 64.68 | +2.480% | 30,213 | +2.831% |
| 2026-06-12 | 62.75 | 63.40 | 62.60 | 63.12 | +0.569% | 44,551 | +5.381% |
| 2026-06-11 | 61.52 | 62.91 | 61.27 | 62.76 | +2.345% | 26,986 | +5.981% |
| 2026-06-10 | 62.20 | 62.71 | 61.32 | 61.32 | -2.185% | 33,844 | +8.466% |
| 2026-06-09 | 63.39 | 63.81 | 61.17 | 62.69 | -0.492% | 43,015 | +6.095% |
| 2026-06-08 | 63.54 | 63.63 | 62.92 | 63.00 | +0.478% | 10,770 | +5.573% |
| 2026-06-05 | 64.98 | 64.98 | 62.70 | 62.70 | -3.834% | 8,121 | +6.078% |
| 2026-06-04 | 64.54 | 65.34 | 64.52 | 65.20 | +0.370% | 45,589 | +2.011% |
| 2026-06-03 | 65.28 | 65.28 | 64.93 | 64.96 | -0.925% | 46,986 | +2.388% |
| 2026-06-02 | 65.32 | 65.63 | 65.24 | 65.57 | +0.282% | 24,991 | +1.441% |
| 2026-06-01 | 64.74 | 65.59 | 64.74 | 65.38 | +0.325% | 16,756 | +1.727% |
| 2026-05-29 | 64.97 | 65.37 | 64.97 | 65.17 | +0.297% | 23,475 | +2.058% |
| 2026-05-28 | 64.09 | 65.01 | 64.09 | 64.98 | +0.787% | 18,738 | +2.361% |
| 2026-05-27 | 64.39 | 64.59 | 64.16 | 64.47 | +0.109% | 21,164 | +3.166% |
| 2026-05-26 | 64.44 | 64.59 | 64.26 | 64.40 | +0.846% | 29,807 | +3.278% |
| 2026-05-22 | 64.28 | 64.28 | 63.86 | 63.86 | +0.444% | 40,589 | +4.152% |
| 2026-05-21 | 62.75 | 63.69 | 62.75 | 63.58 | +0.217% | 17,579 | +4.614% |
| 2026-05-20 | 62.47 | 63.44 | 62.47 | 63.44 | +1.472% | 46,756 | +4.841% |
| 2026-05-19 | 62.65 | 62.95 | 62.10 | 62.52 | -0.830% | 10,086 | +6.384% |
| 2026-05-18 | 63.30 | 63.30 | 62.59 | 63.04 | -0.153% | 28,466 | +5.501% |
| 2026-05-15 | 63.26 | 63.70 | 63.12 | 63.14 | -1.789% | 11,289 | +5.339% |
| 2026-05-14 | 63.99 | 64.40 | 63.95 | 64.29 | +1.021% | 12,029 | +3.455% |
| 2026-05-13 | 62.79 | 63.75 | 62.79 | 63.64 | +0.968% | 16,508 | +4.512% |
| 2026-05-12 | 62.79 | 63.03 | 62.27 | 63.03 | -0.190% | 16,692 | +5.523% |
| 2026-05-11 | 63.04 | 63.34 | 63.04 | 63.15 | +0.381% | 27,742 | +5.323% |
| 2026-05-08 | 62.84 | 62.99 | 62.84 | 62.91 | +1.104% | 7,137 | +5.724% |
| 2026-05-07 | 62.61 | 62.76 | 62.09 | 62.22 | -0.593% | 11,770 | +6.892% |
| 2026-05-06 | 61.57 | 62.59 | 61.57 | 62.59 | +2.079% | 21,096 | +6.258% |
| 2026-05-05 | 61.41 | 61.49 | 61.13 | 61.32 | +1.136% | 9,798 | +8.468% |
| 2026-05-04 | 61.18 | 61.18 | 60.51 | 60.63 | -0.646% | 64,092 | +9.700% |
| 2026-05-01 | 61.16 | 61.39 | 61.02 | 61.02 | +0.418% | 13,930 | +8.992% |
| 2026-04-30 | 60.58 | 60.78 | 59.97 | 60.77 | +1.551% | 12,438 | +9.447% |
| 2026-04-29 | 59.87 | 59.96 | 59.62 | 59.84 | -0.136% | 17,081 | +11.145% |
| 2026-04-28 | 59.93 | 60.02 | 59.68 | 59.92 | -0.680% | 13,163 | +10.994% |
| 2026-04-27 | 60.05 | 60.36 | 60.05 | 60.33 | +0.221% | 17,804 | +10.239% |
| 2026-04-24 | 60.13 | 60.23 | 59.65 | 60.20 | +1.159% | 17,920 | +10.483% |
| 2026-04-23 | 59.36 | 59.97 | 58.90 | 59.51 | -0.534% | 13,198 | +11.763% |
| 2026-04-22 | 59.55 | 59.83 | 59.55 | 59.83 | +0.949% | 46,734 | +11.167% |
| 2026-04-21 | 59.99 | 59.99 | 59.27 | 59.27 | -0.558% | 16,697 | +12.222% |
| 2026-04-20 | 59.69 | 59.69 | 59.47 | 59.60 | -0.201% | 13,483 | +11.596% |
| 2026-04-17 | 59.63 | 59.82 | 59.46 | 59.72 | +0.998% | 31,976 | +11.372% |
| 2026-04-16 | 59.38 | 59.38 | 58.94 | 59.13 | +0.152% | 34,924 | +12.483% |
| 2026-04-15 | 58.66 | 59.04 | 58.64 | 59.04 | +0.837% | 16,588 | +12.654% |
| 2026-04-14 | 58.34 | 58.56 | 58.34 | 58.55 | +0.567% | 16,005 | +13.597% |
| 2026-04-13 | 57.99 | 58.23 | 57.55 | 58.22 | +0.362% | 72,193 | +14.241% |
| 2026-04-10 | 58.12 | 58.12 | 57.98 | 58.01 | -0.035% | 6,572 | +14.655% |
| 2026-04-09 | 57.66 | 58.06 | 57.66 | 58.03 | +0.207% | 18,503 | +14.615% |
| 2026-04-08 | 57.96 | 57.96 | 57.79 | 57.91 | +1.012% | 19,739 | +14.853% |
| 2026-04-07 | 57.03 | 57.84 | 57.03 | 57.33 | +0.035% | 39,107 | +16.015% |
| 2026-04-06 | 57.18 | 57.32 | 57.18 | 57.31 | +0.192% | 18,526 | +16.055% |
| 2026-04-02 | 56.81 | 57.24 | 56.81 | 57.20 | +0.035% | 31,811 | +16.278% |
| 2026-04-01 | 57.40 | 57.40 | 57.14 | 57.18 | +0.389% | 56,427 | +16.319% |
| 2026-03-31 | 56.84 | 56.97 | 56.61 | 56.96 | +1.224% | 23,890 | +16.771% |
| 2026-03-30 | 58.06 | 58.06 | 56.12 | 56.27 | -0.230% | 21,706 | +18.200% |
| 2026-03-27 | 56.92 | 56.93 | 56.38 | 56.40 | -1.286% | 45,088 | +17.928% |
| 2026-03-26 | 57.52 | 57.69 | 57.12 | 57.13 | -1.219% | 26,835 | +16.411% |
| 2026-03-25 | 57.93 | 57.99 | 57.79 | 57.84 | +0.399% | 25,782 | +14.992% |
| 2026-03-24 | 57.57 | 57.99 | 57.35 | 57.61 | -0.552% | 81,509 | +15.451% |
| 2026-03-23 | 58.13 | 58.63 | 57.91 | 57.93 | +1.365% | 49,196 | +14.813% |
| 2026-03-20 | 57.95 | 58.03 | 56.70 | 57.15 | -0.902% | 23,397 | +16.380% |
| 2026-03-19 | 57.84 | 58.48 | 57.67 | 57.67 | -1.436% | 21,999 | +15.331% |
| 2026-03-18 | 59.30 | 59.51 | 58.48 | 58.51 | -1.877% | 37,485 | +13.675% |
| 2026-03-17 | 60.14 | 60.14 | 59.63 | 59.63 | +0.284% | 27,281 | +11.542% |
| 2026-03-16 | 59.35 | 59.71 | 59.32 | 59.46 | +1.329% | 37,018 | +11.859% |
| 2026-03-13 | 59.55 | 59.60 | 58.67 | 58.68 | -0.895% | 33,630 | +13.346% |
| 2026-03-12 | 59.88 | 61.04 | 59.21 | 59.21 | -2.035% | 36,925 | +12.331% |
| 2026-03-11 | 60.55 | 60.81 | 60.13 | 60.44 | -0.034% | 20,893 | +10.045% |
| 2026-03-10 | 60.72 | 61.20 | 60.35 | 60.46 | -0.329% | 29,050 | +10.008% |
| 2026-03-09 | 59.18 | 60.72 | 58.85 | 60.66 | +1.083% | 35,241 | +9.646% |
| 2026-03-06 | 60.15 | 60.38 | 59.74 | 60.01 | -1.704% | 42,764 | +10.834% |
| 2026-03-05 | 61.15 | 61.45 | 60.40 | 61.05 | -0.764% | 42,951 | +8.945% |
| 2026-03-04 | 61.19 | 61.69 | 60.84 | 61.52 | +1.184% | 105,859 | +8.113% |
| 2026-03-03 | 60.08 | 60.97 | 59.60 | 60.80 | -1.283% | 15,566 | +9.393% |
| 2026-03-02 | 60.67 | 61.81 | 60.67 | 61.59 | +0.049% | 22,272 | +7.990% |
| 2026-02-27 | 61.08 | 61.56 | 60.94 | 61.56 | -1.598% | 27,075 | +8.043% |
| 2026-02-26 | 62.45 | 62.56 | 61.43 | 62.56 | +0.064% | 23,633 | +6.316% |
| 2026-02-25 | 62.15 | 62.53 | 62.15 | 62.52 | +1.263% | 18,272 | +6.384% |
| 2026-02-24 | 61.06 | 61.84 | 60.90 | 61.74 | +0.981% | 12,729 | +7.728% |
| 2026-02-23 | 61.87 | 62.10 | 60.91 | 61.14 | -1.331% | 18,263 | +8.785% |
| 2026-02-20 | 61.25 | 62.05 | 61.25 | 61.97 | +0.937% | 17,270 | +7.337% |
| 2026-02-19 | 61.30 | 61.50 | 61.09 | 61.39 | -0.373% | 25,073 | +8.342% |
| 2026-02-18 | 61.28 | 61.98 | 61.28 | 61.62 | +0.793% | 13,633 | +7.938% |
| 2026-02-17 | 61.02 | 61.41 | 60.39 | 61.14 | +0.205% | 32,804 | +8.794% |
| 2026-02-13 | 61.08 | 61.60 | 60.74 | 61.01 | -0.082% | 43,221 | +9.017% |
| 2026-02-12 | 62.71 | 62.71 | 60.98 | 61.06 | -2.273% | 32,683 | +8.928% |
| 2026-02-11 | 63.07 | 63.08 | 61.70 | 62.48 | -0.080% | 28,190 | +6.452% |
| 2026-02-10 | 62.91 | 63.08 | 62.46 | 62.53 | -0.513% | 57,128 | +6.367% |
| 2026-02-09 | 62.14 | 63.01 | 62.06 | 62.85 | +0.633% | 57,804 | +5.821% |
| 2026-02-06 | 61.64 | 62.46 | 61.50 | 62.46 | +2.891% | 53,382 | +6.491% |
| 2026-02-05 | 61.25 | 61.45 | 60.66 | 60.70 | -1.871% | 53,836 | +9.569% |
| 2026-02-04 | 62.38 | 62.55 | 61.45 | 61.86 | -0.738% | 75,572 | +7.519% |
| 2026-02-03 | 63.24 | 63.24 | 61.67 | 62.32 | -1.333% | 27,098 | +6.725% |
| 2026-02-02 | 62.45 | 63.34 | 62.45 | 63.16 | +0.722% | 31,366 | +5.302% |
| 2026-01-30 | 62.86 | 62.98 | 62.25 | 62.71 | +0.496% | 23,859 | +6.062% |
| 2026-01-29 | 63.02 | 63.05 | 62.06 | 62.40 | -1.422% | 20,987 | +6.588% |
| 2026-01-28 | 63.49 | 63.50 | 63.11 | 63.30 | +0.046% | 28,471 | +5.073% |
| 2026-01-27 | 63.05 | 63.39 | 63.03 | 63.27 | +0.574% | 43,028 | +5.121% |
| 2026-01-26 | 62.72 | 63.03 | 62.72 | 62.91 | +0.791% | 43,191 | +5.724% |
| 2026-01-23 | 62.24 | 62.59 | 62.22 | 62.42 | +0.122% | 15,538 | +6.561% |
| 2026-01-22 | 62.39 | 62.58 | 62.12 | 62.34 | +0.869% | 28,392 | +6.691% |
| 2026-01-21 | 61.17 | 62.18 | 61.06 | 61.80 | +1.527% | 23,498 | +7.618% |
| 2026-01-20 | 61.52 | 61.79 | 60.87 | 60.87 | -3.092% | 24,522 | +9.262% |
| 2026-01-16 | 62.98 | 62.99 | 62.68 | 62.82 | +0.041% | 19,403 | +5.883% |
| 2026-01-15 | 63.27 | 63.27 | 62.75 | 62.79 | +0.328% | 26,224 | +5.927% |
| 2026-01-14 | 62.76 | 62.76 | 62.14 | 62.58 | -0.941% | 41,467 | +6.274% |
| 2026-01-13 | 63.40 | 63.44 | 62.99 | 63.18 | -0.396% | 32,762 | +5.274% |
| 2026-01-12 | 62.80 | 63.53 | 62.80 | 63.43 | +0.222% | 16,085 | +4.858% |
| 2026-01-09 | 63.13 | 63.41 | 62.84 | 63.29 | +0.853% | 10,832 | +5.090% |
| 2026-01-08 | 62.77 | 62.87 | 62.57 | 62.75 | -0.073% | 21,683 | +5.986% |
| 2026-01-07 | 63.36 | 63.37 | 62.80 | 62.80 | -0.396% | 19,109 | +5.909% |
| 2026-01-06 | 62.68 | 63.07 | 62.67 | 63.05 | +0.751% | 26,042 | +5.490% |
| 2026-01-05 | 62.43 | 62.79 | 62.43 | 62.58 | +0.950% | 34,306 | +6.282% |
| 2026-01-02 | 62.56 | 62.60 | 61.70 | 61.99 | +0.034% | 30,755 | +7.291% |
| 2025-12-31 | 62.73 | 62.73 | 61.97 | 61.97 | -1.086% | 45,611 | +7.328% |
| 2025-12-30 | 62.73 | 62.80 | 62.63 | 62.65 | -0.095% | 11,095 | +6.162% |
| 2025-12-29 | 62.78 | 62.81 | 62.54 | 62.71 | -0.543% | 15,442 | +6.062% |
| 2025-12-26 | 63.07 | 63.14 | 62.97 | 63.05 | -0.012% | 8,317 | +5.485% |
| 2025-12-24 | 62.82 | 63.14 | 62.82 | 63.06 | +0.366% | 6,969 | +5.473% |
| 2025-12-23 | 62.17 | 62.83 | 62.17 | 62.83 | +0.689% | 30,030 | +5.859% |
| 2025-12-22 | 62.33 | 62.40 | 62.14 | 62.40 | +0.999% | 52,772 | +6.588% |
| 2025-12-19 | 61.52 | 61.89 | 61.45 | 61.78 | +1.061% | 39,765 | +7.654% |
| 2025-12-18 | 61.06 | 61.54 | 60.96 | 61.13 | +1.231% | 18,892 | +8.796% |
| 2025-12-17 | 61.41 | 61.41 | 60.39 | 60.39 | -1.613% | 64,565 | +10.136% |
| 2025-12-16 | 61.26 | 61.61 | 60.99 | 61.38 | -0.760% | 20,458 | +8.360% |
| 2025-12-15 | 62.42 | 62.49 | 61.75 | 61.85 | -0.210% | 36,659 | +7.536% |
| 2025-12-12 | 62.87 | 62.87 | 61.67 | 61.98 | -1.619% | 33,762 | +7.311% |
| 2025-12-11 | 62.58 | 63.00 | 62.43 | 63.00 | +0.302% | 19,939 | +5.573% |
| 2025-12-10 | 62.23 | 62.98 | 62.19 | 62.81 | +0.770% | 27,006 | +5.893% |
| 2025-12-09 | 62.28 | 62.58 | 62.28 | 62.33 | -0.096% | 20,249 | +6.708% |
| 2025-12-08 | 62.70 | 62.70 | 62.14 | 62.39 | -0.383% | 21,768 | +6.606% |
| 2025-12-05 | 62.93 | 62.97 | 62.58 | 62.63 | +0.325% | 19,705 | +6.197% |
| 2025-12-04 | 62.64 | 62.64 | 62.15 | 62.43 | +0.059% | 10,934 | +6.543% |
| 2025-12-03 | 62.09 | 62.56 | 62.09 | 62.39 | +0.257% | 77,292 | +6.606% |
| 2025-12-02 | 62.39 | 62.46 | 61.95 | 62.23 | +0.387% | 19,678 | +6.880% |
| 2025-12-01 | 61.89 | 62.31 | 61.74 | 61.99 | -0.590% | 9,366 | +7.293% |
| 2025-11-28 | 62.02 | 62.36 | 62.02 | 62.36 | +0.626% | 11,576 | +6.660% |
| 2025-11-26 | 61.93 | 62.19 | 61.74 | 61.97 | +0.945% | 16,577 | +7.328% |
| 2025-11-25 | 60.56 | 61.40 | 60.25 | 61.39 | +1.178% | 20,418 | +8.342% |
| 2025-11-24 | 59.77 | 60.75 | 59.77 | 60.67 | +2.296% | 23,344 | +9.619% |
| 2025-11-21 | 58.80 | 59.98 | 58.41 | 59.31 | +1.182% | 28,770 | +12.136% |
| 2025-11-20 | 61.30 | 61.34 | 58.62 | 58.62 | -2.121% | 46,943 | +13.462% |
| 2025-11-19 | 59.68 | 60.28 | 59.46 | 59.89 | +0.503% | 37,644 | +11.056% |
| 2025-11-18 | 59.88 | 60.10 | 59.04 | 59.59 | -1.112% | 36,576 | +11.615% |
| 2025-11-17 | 60.67 | 61.27 | 59.87 | 60.26 | -1.213% | 47,068 | +10.374% |
| 2025-11-14 | 60.20 | 61.49 | 60.20 | 61.00 | -0.082% | 27,097 | +9.035% |
| 2025-11-13 | 62.04 | 62.07 | 60.91 | 61.05 | -2.289% | 26,193 | +8.945% |
| 2025-11-12 | 62.65 | 62.66 | 62.25 | 62.48 | +0.048% | 21,051 | +6.452% |
| 2025-11-11 | 62.02 | 62.58 | 61.98 | 62.45 | +0.209% | 36,386 | +6.503% |
| 2025-11-10 | 61.98 | 62.41 | 61.59 | 62.32 | +2.214% | 108,848 | +6.725% |
| 2025-11-07 | 60.54 | 60.97 | 59.73 | 60.97 | +0.115% | 53,913 | +9.088% |
| 2025-11-06 | 61.69 | 61.69 | 60.80 | 60.90 | -1.584% | 31,834 | +9.214% |
| 2025-11-05 | 61.53 | 62.30 | 61.51 | 61.88 | +0.471% | 15,274 | +7.484% |
| 2025-11-04 | 61.70 | 62.24 | 61.56 | 61.59 | -1.676% | 41,353 | +7.990% |
| 2025-11-03 | 62.94 | 62.95 | 62.34 | 62.64 | +0.088% | 16,183 | +6.180% |
| 2025-10-31 | 62.96 | 62.96 | 62.17 | 62.58 | +0.570% | 22,184 | +6.274% |
| 2025-10-30 | 62.67 | 62.92 | 62.23 | 62.23 | -1.582% | 28,201 | +6.880% |
| 2025-10-29 | 63.30 | 63.42 | 62.70 | 63.23 | +0.174% | 43,583 | +5.189% |
| 2025-10-28 | 62.91 | 63.28 | 62.82 | 63.12 | +0.558% | 15,470 | +5.373% |
| 2025-10-27 | 62.39 | 62.77 | 62.39 | 62.77 | +1.784% | 16,027 | +5.960% |
| 2025-10-24 | 61.68 | 61.86 | 61.66 | 61.67 | +1.049% | 19,672 | +7.850% |
| 2025-10-23 | 60.55 | 61.13 | 60.51 | 61.03 | +0.893% | 23,158 | +8.981% |
| 2025-10-22 | 60.85 | 61.00 | 60.07 | 60.49 | -0.771% | 19,152 | +9.954% |
| 2025-10-21 | 61.09 | 61.09 | 60.74 | 60.96 | -0.033% | 14,527 | +9.106% |
| 2025-10-20 | 60.43 | 61.08 | 60.43 | 60.98 | +1.496% | 12,687 | +9.071% |
| 2025-10-17 | 59.52 | 60.14 | 59.52 | 60.08 | +0.723% | 8,350 | +10.702% |
| 2025-10-16 | 60.36 | 60.52 | 59.38 | 59.65 | -0.864% | 8,225 | +11.502% |
| 2025-10-15 | 60.53 | 60.53 | 59.49 | 60.17 | +0.602% | 14,761 | +10.539% |
| 2025-10-14 | 58.90 | 60.20 | 58.90 | 59.81 | -0.320% | 24,376 | +11.204% |
| 2025-10-13 | 59.71 | 60.11 | 59.62 | 60.00 | +2.166% | 7,897 | +10.848% |
| 2025-10-10 | 61.36 | 61.36 | 58.73 | 58.73 | -3.784% | 20,455 | +13.249% |
| 2025-10-09 | 61.33 | 61.33 | 60.84 | 61.04 | -0.375% | 14,256 | +8.963% |
| 2025-10-08 | 60.96 | 61.27 | 60.96 | 61.27 | +0.839% | 14,431 | +8.554% |
| 2025-10-07 | 61.21 | 61.25 | 60.63 | 60.76 | -0.573% | 16,623 | +9.465% |
| 2025-10-06 | 60.95 | 61.17 | 60.82 | 61.11 | +0.617% | 8,810 | +8.838% |
| 2025-10-03 | 60.77 | 61.17 | 60.71 | 60.74 | -0.073% | 11,106 | +9.510% |
| 2025-10-02 | 60.81 | 60.84 | 60.55 | 60.78 | +0.081% | 32,345 | +9.429% |
| 2025-10-01 | 60.20 | 60.80 | 60.08 | 60.73 | +0.556% | 58,074 | +9.518% |
| 2025-09-30 | 59.97 | 60.41 | 59.84 | 60.40 | +0.580% | 13,280 | +10.127% |
| 2025-09-29 | 60.06 | 60.33 | 59.88 | 60.05 | +0.350% | 121,279 | +10.765% |
| 2025-09-26 | 59.63 | 59.85 | 59.41 | 59.84 | +0.765% | 10,349 | +11.153% |
| 2025-09-25 | 59.29 | 59.55 | 59.03 | 59.38 | -0.647% | 24,504 | +12.004% |
| 2025-09-24 | 60.16 | 60.16 | 59.68 | 59.77 | -0.476% | 12,040 | +11.279% |
| 2025-09-23 | 60.49 | 60.53 | 59.93 | 60.06 | -0.894% | 12,919 | +10.749% |
| 2025-09-22 | 60.13 | 60.61 | 60.12 | 60.60 | +0.643% | 14,255 | +9.759% |
| 2025-09-19 | 59.97 | 60.22 | 59.76 | 60.21 | +0.766% | 158,412 | +10.465% |
| 2025-09-18 | 59.67 | 60.00 | 59.67 | 59.75 | +0.746% | 13,097 | +11.311% |
| 2025-09-17 | 59.43 | 59.47 | 58.99 | 59.31 | -0.286% | 26,556 | +12.142% |
| 2025-09-16 | 59.64 | 59.64 | 59.42 | 59.48 | -0.069% | 26,412 | +11.821% |
| 2025-09-15 | 59.44 | 59.60 | 59.42 | 59.52 | +0.604% | 19,249 | +11.744% |
| 2025-09-12 | 59.18 | 59.29 | 59.14 | 59.16 | +0.140% | 15,422 | +12.419% |
| 2025-09-11 | 58.79 | 59.14 | 58.76 | 59.08 | +1.080% | 42,592 | +12.576% |
| 2025-09-10 | 58.72 | 58.72 | 58.29 | 58.45 | +0.257% | 26,520 | +13.792% |
| 2025-09-09 | 58.11 | 58.30 | 57.92 | 58.30 | +0.526% | 16,502 | +14.084% |
| 2025-09-08 | 57.91 | 58.17 | 57.88 | 57.99 | +0.372% | 360,176 | +14.684% |
| 2025-09-05 | 58.32 | 58.32 | 57.48 | 57.78 | -0.465% | 20,517 | +15.111% |
| 2025-09-04 | 57.56 | 58.05 | 57.45 | 58.05 | +1.168% | 16,690 | +14.576% |
| 2025-09-03 | 57.23 | 57.44 | 56.99 | 57.38 | +0.773% | 27,061 | +15.914% |
| 2025-09-02 | 56.47 | 56.94 | 56.27 | 56.94 | -0.957% | 17,313 | +16.809% |
| 2025-08-29 | 57.83 | 57.83 | 57.39 | 57.49 | -0.999% | 28,316 | +15.692% |
| 2025-08-28 | 57.80 | 58.12 | 57.70 | 58.07 | +0.399% | 39,754 | +14.536% |
| 2025-08-27 | 57.50 | 57.85 | 57.50 | 57.84 | +0.372% | 15,323 | +14.993% |
| 2025-08-26 | 57.32 | 57.63 | 57.19 | 57.63 | +0.632% | 31,152 | +15.421% |
| 2025-08-25 | 57.49 | 57.60 | 57.25 | 57.26 | -0.469% | 18,099 | +16.150% |
| 2025-08-22 | 56.82 | 57.70 | 56.82 | 57.53 | +2.019% | 15,405 | +15.606% |
| 2025-08-21 | 56.51 | 56.71 | 56.20 | 56.39 | -0.592% | 21,533 | +17.940% |
| 2025-08-20 | 56.88 | 56.88 | 56.18 | 56.73 | -0.351% | 28,631 | +17.241% |
| 2025-08-19 | 57.37 | 57.46 | 56.80 | 56.93 | -0.888% | 30,373 | +16.830% |
| 2025-08-18 | 57.41 | 57.51 | 57.35 | 57.44 | -0.104% | 23,215 | +15.792% |
| 2025-08-15 | 57.83 | 57.83 | 57.44 | 57.50 | -0.398% | 13,225 | +15.672% |
| 2025-08-14 | 57.48 | 57.74 | 57.35 | 57.73 | +0.148% | 35,574 | +15.211% |
| 2025-08-13 | 57.65 | 57.76 | 57.40 | 57.64 | +0.431% | 23,282 | +15.382% |
| 2025-08-12 | 56.95 | 57.40 | 56.95 | 57.40 | +1.624% | 19,115 | +15.878% |
| 2025-08-11 | 56.73 | 56.93 | 56.48 | 56.48 | -0.437% | 27,848 | +17.760% |
| 2025-08-08 | 56.41 | 56.80 | 56.41 | 56.73 | +0.940% | 8,396 | +17.246% |
| 2025-08-07 | 56.58 | 56.66 | 55.80 | 56.20 | +0.018% | 18,871 | +18.347% |
| 2025-08-06 | 55.59 | 56.28 | 55.59 | 56.19 | +0.988% | 22,611 | +18.368% |
| 2025-08-05 | 56.12 | 56.12 | 55.51 | 55.64 | -0.696% | 19,156 | +19.538% |
| 2025-08-04 | 55.25 | 56.03 | 55.25 | 56.03 | +2.189% | 25,699 | +18.706% |
| 2025-08-01 | 55.32 | 55.32 | 54.63 | 54.83 | -2.368% | 69,827 | +21.304% |
| 2025-07-31 | 57.06 | 57.06 | 56.16 | 56.16 | -0.337% | 51,973 | +18.432% |
| 2025-07-30 | 56.55 | 56.65 | 56.06 | 56.35 | -0.159% | 22,182 | +18.032% |
| 2025-07-29 | 56.81 | 56.83 | 56.44 | 56.44 | -0.435% | 18,077 | +17.844% |
| 2025-07-28 | 56.81 | 56.81 | 56.55 | 56.69 | +0.017% | 13,330 | +17.331% |
| 2025-07-25 | 56.43 | 56.75 | 56.43 | 56.68 | +0.580% | 29,481 | +17.352% |
| 2025-07-24 | 56.40 | 56.59 | 56.35 | 56.35 | +0.167% | 15,564 | +18.032% |
| 2025-07-23 | 55.94 | 56.26 | 55.81 | 56.26 | +1.035% | 15,580 | +18.229% |
| 2025-07-22 | 55.65 | 55.77 | 55.40 | 55.68 | -0.054% | 15,640 | +19.453% |
| 2025-07-21 | 55.94 | 56.04 | 55.71 | 55.71 | +0.306% | 16,181 | +19.388% |
| 2025-07-18 | 55.70 | 55.70 | 55.46 | 55.54 | -0.018% | 16,626 | +19.754% |
| 2025-07-17 | 55.24 | 55.66 | 55.24 | 55.55 | +0.652% | 25,929 | +19.732% |
| 2025-07-16 | 55.04 | 55.19 | 54.67 | 55.19 | +0.382% | 27,429 | +20.513% |
| 2025-07-15 | 55.61 | 55.61 | 54.98 | 54.98 | -0.326% | 12,945 | +20.973% |
| 2025-07-14 | 54.93 | 55.23 | 54.83 | 55.16 | +0.218% | 13,230 | +20.579% |
| 2025-07-11 | 55.01 | 55.19 | 55.01 | 55.04 | -0.464% | 35,344 | +20.842% |
| 2025-07-10 | 55.19 | 55.40 | 55.03 | 55.30 | +0.393% | 10,227 | +20.281% |
| 2025-07-09 | 54.84 | 55.13 | 54.79 | 55.08 | +0.805% | 15,072 | +20.754% |
| 2025-07-08 | 54.74 | 54.83 | 54.58 | 54.64 | -0.060% | 13,157 | +21.726% |
| 2025-07-07 | 54.98 | 55.03 | 54.47 | 54.67 | -1.107% | 14,880 | +21.653% |
| 2025-07-03 | 55.01 | 55.34 | 55.01 | 55.28 | +1.199% | 13,877 | +20.306% |
| 2025-07-02 | 54.23 | 54.65 | 54.23 | 54.63 | +0.636% | 26,080 | +21.748% |
| 2025-07-01 | 54.10 | 54.44 | 54.10 | 54.28 | -0.285% | 77,869 | +22.522% |
| 2025-06-30 | 54.29 | 54.48 | 54.14 | 54.44 | +0.628% | 35,027 | +22.173% |
| 2025-06-27 | 53.88 | 54.17 | 53.55 | 54.10 | +0.820% | 33,640 | +22.941% |
| 2025-06-26 | 53.39 | 53.70 | 53.30 | 53.66 | +1.062% | 34,545 | +23.949% |
| 2025-06-25 | 53.15 | 53.26 | 52.93 | 53.10 | +0.087% | 30,076 | +25.266% |
| 2025-06-24 | 52.71 | 53.15 | 52.67 | 53.05 | +1.628% | 80,644 | +25.375% |
| 2025-06-23 | 51.51 | 52.23 | 51.38 | 52.20 | +1.222% | 56,734 | +27.416% |
| 2025-06-20 | 52.10 | 52.10 | 51.40 | 51.57 | -0.309% | 74,755 | +28.973% |
| 2025-06-18 | 51.80 | 52.19 | 51.68 | 51.73 | -0.039% | 19,440 | +28.574% |
| 2025-06-17 | 52.07 | 52.23 | 51.71 | 51.75 | -1.146% | 33,155 | +28.524% |
| 2025-06-16 | 51.98 | 52.57 | 51.98 | 52.35 | +1.336% | 32,374 | +27.051% |
| 2025-06-13 | 51.79 | 52.26 | 51.54 | 51.66 | -1.544% | 21,943 | +28.748% |
| 2025-06-12 | 52.01 | 52.50 | 52.01 | 52.47 | +0.421% | 13,988 | +26.760% |
| 2025-06-11 | 52.43 | 52.66 | 52.06 | 52.25 | -0.400% | 25,544 | +27.294% |
| 2025-06-10 | 52.15 | 52.46 | 52.02 | 52.46 | +0.846% | 41,137 | +26.785% |
| 2025-06-09 | 52.07 | 52.20 | 51.95 | 52.02 | +0.096% | 52,511 | +27.857% |
| 2025-06-06 | 52.10 | 52.15 | 51.80 | 51.97 | +1.425% | 15,187 | +27.980% |
| 2025-06-05 | 51.66 | 51.96 | 51.02 | 51.24 | -0.775% | 26,169 | +29.803% |
| 2025-06-04 | 51.47 | 51.82 | 51.47 | 51.64 | +0.019% | 30,700 | +28.798% |
| 2025-06-03 | 51.15 | 51.72 | 51.15 | 51.63 | +0.840% | 13,670 | +28.823% |
| 2025-06-02 | 50.64 | 51.20 | 50.51 | 51.20 | +0.728% | 20,425 | +29.905% |
| 2025-05-30 | 50.62 | 50.88 | 50.11 | 50.83 | -0.177% | 29,682 | +30.850% |
| 2025-05-29 | 51.29 | 51.29 | 50.58 | 50.92 | +0.573% | 28,610 | +30.619% |
| 2025-05-28 | 50.95 | 50.95 | 50.62 | 50.63 | -0.648% | 16,071 | +31.367% |
| 2025-05-27 | 50.25 | 50.98 | 50.25 | 50.96 | +2.742% | 18,010 | +30.516% |
| 2025-05-23 | 49.25 | 49.89 | 49.10 | 49.60 | -0.919% | 49,149 | +34.095% |
| 2025-05-22 | 50.18 | 50.43 | 50.04 | 50.06 | -0.143% | 54,355 | +32.863% |
| 2025-05-21 | 50.92 | 51.19 | 49.98 | 50.13 | -2.182% | 13,747 | +32.673% |
| 2025-05-20 | 51.35 | 51.36 | 50.99 | 51.25 | -0.582% | 14,262 | +29.778% |
| 2025-05-19 | 50.70 | 51.57 | 50.70 | 51.55 | +0.155% | 28,814 | +29.023% |
| 2025-05-16 | 51.15 | 51.47 | 50.91 | 51.47 | +1.120% | 45,593 | +29.223% |
| 2025-05-15 | 50.45 | 51.07 | 50.43 | 50.90 | +0.434% | 19,312 | +30.670% |
| 2025-05-14 | 50.64 | 50.79 | 50.49 | 50.68 | +0.128% | 27,004 | +31.238% |
| 2025-05-13 | 50.23 | 50.85 | 50.23 | 50.62 | +1.088% | 180,844 | +31.406% |
| 2025-05-12 | 49.64 | 50.08 | 49.44 | 50.07 | +4.508% | 76,321 | +32.836% |
| 2025-05-09 | 48.33 | 48.33 | 47.76 | 47.91 | -0.395% | 69,518 | +38.825% |
| 2025-05-08 | 48.11 | 48.56 | 47.89 | 48.10 | +0.691% | 19,521 | +38.277% |
| 2025-05-07 | 47.68 | 47.95 | 47.45 | 47.77 | +0.442% | 15,634 | +39.232% |
| 2025-05-06 | 47.54 | 47.80 | 47.54 | 47.56 | -0.793% | 25,967 | +39.847% |
| 2025-05-05 | 47.90 | 48.24 | 47.90 | 47.94 | -0.725% | 12,447 | +38.738% |
| 2025-05-02 | 48.08 | 48.37 | 47.96 | 48.29 | +1.279% | 40,112 | +37.733% |
| 2025-05-01 | 47.81 | 48.04 | 47.66 | 47.68 | +0.676% | 9,022 | +39.495% |
| 2025-04-30 | 46.58 | 47.44 | 46.58 | 47.36 | -0.021% | 28,110 | +40.438% |
| 2025-04-29 | 47.15 | 47.41 | 47.13 | 47.37 | +0.387% | 9,207 | +40.408% |
| 2025-04-28 | 47.27 | 47.28 | 46.74 | 47.19 | +0.080% | 17,546 | +40.951% |
| 2025-04-25 | 46.90 | 47.15 | 46.67 | 47.15 | +0.640% | 27,208 | +41.063% |
| 2025-04-24 | 46.22 | 46.87 | 46.22 | 46.85 | +1.605% | 56,567 | +41.966% |
| 2025-04-23 | 46.63 | 46.64 | 45.98 | 46.11 | +1.341% | 44,678 | +44.245% |
| 2025-04-22 | 44.96 | 45.62 | 44.96 | 45.50 | +1.945% | 14,702 | +46.178% |
| 2025-04-21 | 45.09 | 45.09 | 44.28 | 44.63 | -1.822% | 14,047 | +49.022% |
| 2025-04-17 | 45.50 | 45.72 | 45.35 | 45.46 | +0.176% | 27,343 | +46.307% |
| 2025-04-16 | 45.95 | 46.01 | 45.04 | 45.38 | -2.177% | 25,717 | +46.565% |
| 2025-04-15 | 46.46 | 46.51 | 46.26 | 46.39 | +0.086% | 15,933 | +43.374% |
| 2025-04-14 | 46.63 | 46.63 | 46.11 | 46.35 | 0.000% | 9,176 | +43.498% |