LODI
AAM SLC Low Duration Income ETF
stockNYSEETF
At CloseOct 1, 2026 12:26:47 PM EDT
24.91USD0.000%(+24.91)9,463
After-hoursOct 2, 2026 4:10:30 PM EDT
24.90USD-0.040%(-0.01)
LODI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.04 | 25.04 | 24.86 | 24.90 | +0.080% | 9,464 | 0.000% |
| 2026-10-01 | 24.86 | 24.91 | 24.86 | 24.88 | 0.000% | 27,318 | +0.080% |
| 2026-09-30 | 24.88 | 24.91 | 24.86 | 24.88 | -0.360% | 14,882 | +0.080% |
| 2026-09-29 | 24.96 | 24.97 | 24.93 | 24.97 | -0.114% | 14,626 | -0.280% |
| 2026-09-28 | 24.97 | 25.00 | 24.93 | 25.00 | -0.006% | 22,158 | -0.394% |
| 2026-09-25 | 24.99 | 25.00 | 24.95 | 25.00 | -0.020% | 14,905 | -0.400% |
| 2026-09-24 | 25.01 | 25.02 | 25.00 | 25.00 | +0.060% | 11,623 | -0.420% |
| 2026-09-23 | 25.01 | 25.01 | 24.98 | 24.99 | -0.220% | 10,087 | -0.360% |
| 2026-09-22 | 25.05 | 25.08 | 25.03 | 25.05 | +0.020% | 6,704 | -0.579% |
| 2026-09-21 | 25.06 | 25.07 | 25.03 | 25.04 | -0.020% | 7,253 | -0.559% |
| 2026-09-18 | 25.01 | 25.07 | 25.01 | 25.05 | +0.060% | 16,263 | -0.579% |
| 2026-09-17 | 25.03 | 25.06 | 25.02 | 25.03 | +0.014% | 10,547 | -0.520% |
| 2026-09-16 | 25.05 | 25.08 | 25.01 | 25.03 | -0.073% | 42,943 | -0.506% |
| 2026-09-15 | 25.03 | 25.06 | 25.03 | 25.05 | 0.000% | 83,669 | -0.579% |
| 2026-09-14 | 25.03 | 25.07 | 25.03 | 25.05 | -0.012% | 16,210 | -0.579% |
| 2026-09-11 | 25.06 | 25.09 | 25.01 | 25.05 | -0.068% | 25,178 | -0.591% |
| 2026-09-10 | 25.07 | 25.07 | 25.02 | 25.07 | -0.175% | 10,019 | -0.658% |
| 2026-09-09 | 25.08 | 25.11 | 25.06 | 25.11 | -0.044% | 20,373 | -0.832% |
| 2026-09-08 | 25.13 | 25.15 | 25.11 | 25.12 | +0.020% | 10,564 | -0.876% |
| 2026-09-04 | 25.11 | 25.12 | 25.11 | 25.11 | 0.000% | 15,913 | -0.856% |
| 2026-09-03 | 25.11 | 25.16 | 25.11 | 25.11 | +0.020% | 2,816 | -0.856% |
| 2026-09-02 | 25.10 | 25.14 | 25.08 | 25.11 | +0.080% | 23,558 | -0.836% |
| 2026-09-01 | 25.14 | 25.14 | 25.08 | 25.09 | -0.080% | 11,777 | -0.757% |
| 2026-08-31 | 25.08 | 25.15 | 25.08 | 25.11 | 0.000% | 25,134 | -0.836% |
| 2026-08-28 | 25.12 | 25.12 | 25.07 | 25.11 | -0.574% | 3,377 | -0.836% |
| 2026-08-27 | 25.25 | 25.29 | 25.25 | 25.25 | +0.020% | 17,553 | -1.406% |
| 2026-08-26 | 25.26 | 25.29 | 25.20 | 25.25 | +0.040% | 15,969 | -1.386% |
| 2026-08-25 | 25.25 | 25.25 | 25.23 | 25.24 | +0.059% | 16,902 | -1.347% |
| 2026-08-24 | 25.23 | 25.23 | 25.21 | 25.23 | 0.000% | 10,598 | -1.288% |
| 2026-08-21 | 25.21 | 25.26 | 25.21 | 25.23 | +0.020% | 21,924 | -1.288% |
| 2026-08-20 | 25.21 | 25.27 | 25.20 | 25.22 | -0.040% | 34,695 | -1.269% |
| 2026-08-19 | 25.22 | 25.36 | 25.21 | 25.23 | +0.040% | 50,400 | -1.308% |
| 2026-08-18 | 25.20 | 25.52 | 25.19 | 25.22 | -0.099% | 42,016 | -1.269% |
| 2026-08-17 | 25.22 | 25.27 | 25.22 | 25.25 | +0.106% | 44,136 | -1.367% |
| 2026-08-14 | 25.22 | 25.27 | 25.20 | 25.22 | -0.007% | 78,433 | -1.262% |
| 2026-08-13 | 25.21 | 25.25 | 25.21 | 25.22 | +0.159% | 5,919 | -1.269% |
| 2026-08-12 | 25.17 | 25.19 | 25.17 | 25.18 | +0.080% | 2,551 | -1.112% |
| 2026-08-11 | 25.17 | 25.21 | 25.15 | 25.16 | +0.006% | 65,625 | -1.033% |
| 2026-08-10 | 25.15 | 25.17 | 25.12 | 25.16 | +0.001% | 7,093 | -1.027% |
| 2026-08-07 | 25.17 | 25.21 | 25.16 | 25.16 | +0.013% | 14,734 | -1.026% |
| 2026-08-06 | 25.13 | 25.16 | 25.12 | 25.16 | +0.020% | 33,728 | -1.014% |
| 2026-08-05 | 25.16 | 25.18 | 25.14 | 25.15 | 0.000% | 3,025 | -0.994% |
| 2026-08-04 | 25.28 | 25.28 | 25.14 | 25.15 | +0.139% | 14,816 | -0.994% |
| 2026-08-03 | 25.12 | 25.15 | 25.11 | 25.11 | +0.060% | 6,101 | -0.856% |
| 2026-07-31 | 25.10 | 25.11 | 25.08 | 25.10 | -0.480% | 6,571 | -0.797% |
| 2026-07-30 | 25.22 | 25.23 | 25.20 | 25.22 | -0.036% | 9,574 | -1.273% |
| 2026-07-29 | 25.18 | 25.25 | 25.18 | 25.23 | -0.019% | 21,891 | -1.308% |
| 2026-07-28 | 25.17 | 25.24 | 25.17 | 25.23 | +0.199% | 9,753 | -1.328% |
| 2026-07-27 | 25.18 | 25.23 | 25.18 | 25.18 | 0.000% | 11,760 | -1.132% |
| 2026-07-24 | 25.19 | 25.19 | 25.18 | 25.18 | -0.060% | 4,177 | -1.132% |
| 2026-07-23 | 25.17 | 25.20 | 25.14 | 25.20 | +0.060% | 8,537 | -1.190% |
| 2026-07-22 | 25.19 | 25.19 | 25.18 | 25.18 | -0.036% | 3,048 | -1.132% |
| 2026-07-21 | 25.18 | 25.21 | 25.18 | 25.19 | -0.103% | 6,182 | -1.167% |
| 2026-07-20 | 25.21 | 25.24 | 25.20 | 25.22 | 0.000% | 12,176 | -1.269% |
| 2026-07-17 | 25.23 | 25.23 | 25.21 | 25.22 | +0.040% | 13,189 | -1.269% |
| 2026-07-16 | 25.20 | 25.21 | 25.20 | 25.21 | -0.079% | 340 | -1.230% |
| 2026-07-15 | 25.20 | 25.26 | 25.20 | 25.23 | +0.139% | 12,856 | -1.308% |
| 2026-07-14 | 25.20 | 25.20 | 25.18 | 25.20 | +0.040% | 5,730 | -1.171% |
| 2026-07-13 | 25.17 | 25.21 | 25.17 | 25.18 | -0.020% | 10,521 | -1.132% |
| 2026-07-10 | 25.19 | 25.19 | 25.18 | 25.19 | +0.014% | 3,165 | -1.151% |
| 2026-07-09 | 25.17 | 25.20 | 25.13 | 25.19 | +0.005% | 3,945 | -1.137% |
| 2026-07-08 | 25.17 | 25.19 | 25.16 | 25.19 | -0.039% | 4,335 | -1.132% |
| 2026-07-07 | 25.21 | 25.21 | 25.19 | 25.20 | -0.040% | 8,170 | -1.171% |
| 2026-07-06 | 25.21 | 25.23 | 25.20 | 25.20 | +0.091% | 6,859 | -1.210% |
| 2026-07-02 | 25.20 | 25.20 | 25.17 | 25.18 | -0.012% | 4,306 | -1.120% |
| 2026-07-01 | 25.29 | 25.29 | 25.16 | 25.18 | 0.000% | 187,513 | -1.132% |
| 2026-06-30 | 25.19 | 25.19 | 25.18 | 25.18 | -0.455% | 10,285 | -1.132% |
| 2026-06-29 | 25.31 | 25.32 | 25.25 | 25.30 | 0.000% | 8,351 | -1.581% |
| 2026-06-26 | 25.30 | 25.31 | 25.29 | 25.30 | +0.119% | 2,369 | -1.581% |
| 2026-06-25 | 25.25 | 25.29 | 25.25 | 25.27 | +0.099% | 5,039 | -1.464% |
| 2026-06-24 | 25.24 | 25.25 | 25.24 | 25.25 | +0.079% | 122,540 | -1.367% |
| 2026-06-23 | 25.18 | 25.23 | 25.18 | 25.23 | 0.000% | 8,597 | -1.288% |
| 2026-06-22 | 25.23 | 25.23 | 25.22 | 25.23 | -0.040% | 3,800 | -1.288% |
| 2026-06-18 | 25.23 | 25.24 | 25.21 | 25.23 | +0.139% | 7,514 | -1.328% |
| 2026-06-17 | 25.25 | 25.26 | 25.20 | 25.20 | -0.198% | 9,269 | -1.190% |
| 2026-06-16 | 25.25 | 25.25 | 25.23 | 25.25 | +0.073% | 12,740 | -1.386% |
| 2026-06-15 | 25.24 | 25.25 | 25.20 | 25.23 | +0.046% | 24,300 | -1.314% |
| 2026-06-12 | 25.22 | 25.23 | 25.21 | 25.22 | 0.000% | 3,037 | -1.269% |
| 2026-06-11 | 25.20 | 25.22 | 25.18 | 25.22 | +0.199% | 4,362 | -1.269% |
| 2026-06-10 | 25.18 | 25.18 | 25.13 | 25.17 | 0.000% | 5,045 | -1.073% |
| 2026-06-09 | 25.19 | 25.22 | 25.16 | 25.17 | -0.099% | 80,801 | -1.073% |
| 2026-06-08 | 25.19 | 25.20 | 25.19 | 25.20 | +0.139% | 11,531 | -1.171% |
| 2026-06-05 | 25.17 | 25.22 | 25.16 | 25.16 | -0.194% | 6,931 | -1.033% |
| 2026-06-04 | 25.19 | 25.31 | 25.19 | 25.21 | -0.004% | 11,321 | -1.226% |
| 2026-06-03 | 25.19 | 25.24 | 25.17 | 25.21 | -0.040% | 31,626 | -1.230% |
| 2026-06-02 | 25.20 | 25.26 | 25.16 | 25.22 | +0.079% | 19,645 | -1.269% |
| 2026-06-01 | 25.25 | 25.30 | 25.18 | 25.20 | +0.039% | 31,661 | -1.190% |
| 2026-05-29 | 25.17 | 25.22 | 25.17 | 25.19 | -0.355% | 22,668 | -1.152% |
| 2026-05-28 | 25.25 | 25.40 | 25.10 | 25.28 | +0.079% | 13,462 | -1.503% |
| 2026-05-27 | 25.24 | 25.28 | 25.24 | 25.26 | +0.079% | 7,515 | -1.425% |
| 2026-05-26 | 25.30 | 25.30 | 25.23 | 25.24 | +0.050% | 5,335 | -1.347% |
| 2026-05-22 | 25.24 | 25.26 | 25.20 | 25.23 | -0.050% | 32,787 | -1.298% |
| 2026-05-21 | 25.26 | 25.26 | 25.22 | 25.24 | 0.000% | 10,632 | -1.347% |
| 2026-05-20 | 25.20 | 25.27 | 25.20 | 25.24 | +0.119% | 6,186 | -1.347% |
| 2026-05-19 | 25.21 | 25.23 | 25.20 | 25.21 | +0.040% | 10,678 | -1.230% |
| 2026-05-18 | 25.21 | 25.21 | 25.20 | 25.20 | -0.059% | 11,955 | -1.190% |
| 2026-05-15 | 25.19 | 25.24 | 25.19 | 25.21 | -0.025% | 8,309 | -1.249% |
| 2026-05-14 | 25.24 | 25.28 | 25.21 | 25.22 | -0.054% | 27,906 | -1.274% |
| 2026-05-13 | 25.23 | 25.34 | 25.21 | 25.23 | +0.058% | 48,124 | -1.328% |
| 2026-05-12 | 25.16 | 25.26 | 25.16 | 25.22 | -0.058% | 3,195 | -1.270% |
| 2026-05-11 | 25.25 | 25.29 | 25.23 | 25.23 | -0.079% | 3,299 | -1.328% |
| 2026-05-08 | 25.26 | 25.27 | 25.23 | 25.25 | +0.139% | 1,615 | -1.406% |
| 2026-05-07 | 25.26 | 25.26 | 25.22 | 25.22 | -0.040% | 6,900 | -1.269% |
| 2026-05-06 | 25.23 | 25.24 | 25.23 | 25.23 | +0.119% | 1,160 | -1.308% |
| 2026-05-05 | 25.21 | 25.21 | 25.20 | 25.20 | +0.040% | 5,943 | -1.190% |
| 2026-05-04 | 25.32 | 25.32 | 25.19 | 25.19 | -0.115% | 6,004 | -1.151% |
| 2026-05-01 | 25.20 | 25.25 | 25.20 | 25.22 | +0.115% | 9,888 | -1.265% |
| 2026-04-30 | 25.19 | 25.21 | 25.18 | 25.19 | -0.356% | 21,240 | -1.151% |
| 2026-04-29 | 25.30 | 25.32 | 25.27 | 25.28 | -0.099% | 5,942 | -1.503% |
| 2026-04-28 | 25.31 | 25.31 | 25.30 | 25.30 | -0.079% | 3,483 | -1.600% |
| 2026-04-27 | 25.32 | 25.33 | 25.30 | 25.32 | -0.039% | 4,290 | -1.678% |
| 2026-04-24 | 25.25 | 25.35 | 25.25 | 25.34 | +0.079% | 14,239 | -1.717% |
| 2026-04-23 | 25.31 | 25.33 | 25.29 | 25.32 | +0.099% | 16,092 | -1.639% |
| 2026-04-22 | 25.29 | 25.31 | 25.28 | 25.29 | -0.052% | 11,592 | -1.542% |
| 2026-04-21 | 25.31 | 25.31 | 25.24 | 25.30 | +0.012% | 14,417 | -1.593% |
| 2026-04-20 | 25.31 | 25.34 | 25.29 | 25.30 | +0.020% | 17,518 | -1.581% |
| 2026-04-17 | 25.30 | 25.31 | 25.29 | 25.30 | +0.119% | 11,877 | -1.562% |
| 2026-04-16 | 25.28 | 25.28 | 25.26 | 25.27 | +0.020% | 2,008 | -1.445% |
| 2026-04-15 | 25.25 | 25.27 | 25.21 | 25.26 | -0.020% | 5,654 | -1.425% |
| 2026-04-14 | 25.35 | 25.35 | 25.24 | 25.27 | +0.099% | 10,744 | -1.445% |
| 2026-04-13 | 25.24 | 25.27 | 25.22 | 25.24 | +0.040% | 40,096 | -1.347% |
| 2026-04-10 | 25.24 | 25.27 | 25.21 | 25.23 | +0.040% | 7,087 | -1.308% |
| 2026-04-09 | 25.22 | 25.25 | 25.21 | 25.22 | 0.000% | 12,048 | -1.269% |
| 2026-04-08 | 25.25 | 25.25 | 25.22 | 25.22 | +0.079% | 7,163 | -1.269% |
| 2026-04-07 | 25.19 | 25.20 | 25.17 | 25.20 | +0.040% | 2,549 | -1.190% |
| 2026-04-06 | 25.19 | 25.20 | 25.19 | 25.19 | -0.040% | 20,896 | -1.151% |
| 2026-04-02 | 25.19 | 25.21 | 25.18 | 25.20 | +0.044% | 3,567 | -1.190% |
| 2026-04-01 | 25.26 | 25.26 | 25.18 | 25.19 | -0.040% | 2,215 | -1.147% |
| 2026-03-31 | 25.18 | 25.20 | 25.18 | 25.20 | -0.241% | 12,569 | -1.187% |
| 2026-03-30 | 25.26 | 25.27 | 25.26 | 25.26 | +0.119% | 3,557 | -1.425% |
| 2026-03-27 | 25.22 | 25.24 | 25.20 | 25.23 | +0.059% | 8,038 | -1.308% |
| 2026-03-26 | 25.23 | 25.27 | 25.21 | 25.21 | -0.059% | 15,204 | -1.249% |
| 2026-03-25 | 25.23 | 25.24 | 25.22 | 25.23 | +0.004% | 3,963 | -1.308% |
| 2026-03-24 | 25.21 | 25.24 | 25.21 | 25.23 | -0.083% | 7,737 | -1.304% |
| 2026-03-23 | 25.27 | 25.29 | 25.23 | 25.25 | +0.159% | 11,228 | -1.386% |
| 2026-03-20 | 25.21 | 25.21 | 25.20 | 25.21 | -0.178% | 1,695 | -1.230% |
| 2026-03-19 | 25.24 | 25.33 | 25.22 | 25.25 | -0.040% | 20,407 | -1.406% |
| 2026-03-18 | 25.30 | 25.30 | 25.26 | 25.27 | -0.059% | 5,846 | -1.445% |
| 2026-03-17 | 25.29 | 25.34 | 25.28 | 25.28 | +0.031% | 4,598 | -1.503% |
| 2026-03-16 | 25.27 | 25.28 | 25.27 | 25.27 | +0.088% | 4,315 | -1.473% |
| 2026-03-13 | 25.23 | 25.29 | 25.10 | 25.25 | -0.072% | 15,739 | -1.386% |
| 2026-03-12 | 25.28 | 25.31 | 25.24 | 25.27 | -0.106% | 11,586 | -1.458% |
| 2026-03-11 | 25.29 | 25.34 | 25.29 | 25.30 | -0.118% | 7,753 | -1.562% |
| 2026-03-10 | 25.43 | 25.43 | 25.31 | 25.32 | -0.059% | 8,049 | -1.678% |
| 2026-03-09 | 25.30 | 25.41 | 25.30 | 25.34 | +0.039% | 20,362 | -1.736% |
| 2026-03-06 | 25.31 | 25.39 | 25.30 | 25.33 | +0.079% | 6,311 | -1.698% |
| 2026-03-05 | 25.31 | 25.33 | 25.24 | 25.31 | +0.119% | 7,333 | -1.620% |
| 2026-03-04 | 25.27 | 25.30 | 25.27 | 25.28 | -0.119% | 8,657 | -1.503% |
| 2026-03-03 | 25.28 | 25.33 | 25.28 | 25.31 | -0.019% | 25,065 | -1.620% |
| 2026-03-02 | 25.30 | 25.37 | 25.30 | 25.32 | -0.335% | 16,874 | -1.639% |
| 2026-02-27 | 25.34 | 25.41 | 25.32 | 25.40 | -0.045% | 4,912 | -1.969% |
| 2026-02-26 | 25.40 | 25.44 | 25.39 | 25.41 | -0.033% | 11,302 | -2.013% |
| 2026-02-25 | 25.44 | 25.44 | 25.37 | 25.42 | +0.039% | 6,119 | -2.046% |
| 2026-02-24 | 25.40 | 25.46 | 25.39 | 25.41 | -0.118% | 7,857 | -2.007% |
| 2026-02-23 | 25.42 | 25.45 | 25.40 | 25.44 | +0.138% | 11,832 | -2.123% |
| 2026-02-20 | 25.40 | 25.45 | 25.40 | 25.41 | -0.020% | 4,145 | -1.988% |
| 2026-02-19 | 25.40 | 25.42 | 25.40 | 25.41 | +0.020% | 8,754 | -2.007% |
| 2026-02-18 | 25.42 | 25.42 | 25.39 | 25.41 | 0.000% | 7,552 | -1.988% |
| 2026-02-17 | 25.42 | 25.42 | 25.36 | 25.41 | +0.020% | 6,814 | -1.988% |
| 2026-02-13 | 25.41 | 25.41 | 25.40 | 25.40 | +0.118% | 1,238 | -1.969% |
| 2026-02-12 | 25.37 | 25.39 | 25.36 | 25.37 | +0.039% | 1,746 | -1.853% |
| 2026-02-11 | 25.36 | 25.39 | 25.35 | 25.36 | -0.334% | 6,121 | -1.814% |
| 2026-02-10 | 25.36 | 25.45 | 25.36 | 25.45 | +0.157% | 9,242 | -2.142% |
| 2026-02-09 | 25.36 | 25.41 | 25.36 | 25.41 | +0.039% | 667 | -1.988% |
| 2026-02-06 | 25.34 | 25.41 | 25.34 | 25.39 | -0.079% | 6,487 | -1.949% |
| 2026-02-05 | 25.35 | 25.42 | 25.34 | 25.41 | +0.118% | 5,794 | -2.026% |
| 2026-02-04 | 25.33 | 25.41 | 25.31 | 25.39 | +0.059% | 12,934 | -1.911% |
| 2026-02-03 | 25.33 | 25.39 | 25.33 | 25.37 | -0.039% | 3,540 | -1.853% |
| 2026-02-02 | 25.49 | 25.49 | 25.32 | 25.38 | -0.020% | 7,234 | -1.891% |
| 2026-01-30 | 25.34 | 25.39 | 25.34 | 25.39 | -0.353% | 3,461 | -1.911% |
| 2026-01-29 | 25.41 | 25.49 | 25.41 | 25.48 | -0.098% | 29,605 | -2.257% |
| 2026-01-28 | 25.42 | 25.51 | 25.40 | 25.50 | +0.295% | 10,164 | -2.353% |
| 2026-01-27 | 25.35 | 25.46 | 25.35 | 25.43 | +0.118% | 4,346 | -2.065% |
| 2026-01-26 | 25.33 | 25.41 | 25.33 | 25.39 | +0.256% | 8,159 | -1.949% |
| 2026-01-23 | 25.33 | 25.33 | 25.33 | 25.33 | -0.041% | 435 | -1.698% |
| 2026-01-22 | 25.30 | 25.35 | 25.29 | 25.34 | +0.021% | 8,859 | -1.738% |
| 2026-01-21 | 25.28 | 25.35 | 25.28 | 25.34 | +0.158% | 9,870 | -1.717% |
| 2026-01-20 | 25.29 | 25.35 | 25.27 | 25.30 | -0.079% | 7,873 | -1.562% |
| 2026-01-16 | 25.30 | 25.33 | 25.28 | 25.32 | +0.020% | 4,987 | -1.639% |
| 2026-01-15 | 25.33 | 25.35 | 25.29 | 25.31 | 0.000% | 9,674 | -1.620% |
| 2026-01-14 | 25.34 | 25.34 | 25.24 | 25.31 | -0.039% | 3,397 | -1.620% |
| 2026-01-13 | 25.30 | 25.32 | 25.28 | 25.32 | +0.178% | 7,062 | -1.659% |
| 2026-01-12 | 25.28 | 25.29 | 25.27 | 25.27 | -0.059% | 2,399 | -1.484% |
| 2026-01-09 | 25.27 | 26.57 | 25.26 | 25.29 | -0.006% | 9,956 | -1.542% |
| 2026-01-08 | 25.27 | 25.29 | 25.26 | 25.29 | +0.085% | 2,308 | -1.548% |
| 2026-01-07 | 25.26 | 25.28 | 25.21 | 25.27 | 0.000% | 5,394 | -1.464% |
| 2026-01-06 | 25.25 | 25.27 | 25.25 | 25.27 | -0.059% | 308 | -1.464% |
| 2026-01-05 | 25.27 | 25.31 | 25.26 | 25.29 | +0.139% | 7,241 | -1.523% |
| 2026-01-02 | 25.24 | 25.26 | 25.20 | 25.25 | 0.000% | 6,623 | -1.386% |
| 2025-12-31 | 25.24 | 25.25 | 25.24 | 25.25 | -0.415% | 267 | -1.386% |
| 2025-12-30 | 25.36 | 25.36 | 25.35 | 25.36 | +0.006% | 472 | -1.795% |
| 2025-12-29 | 25.35 | 25.35 | 25.35 | 25.35 | +0.014% | 612 | -1.789% |
| 2025-12-26 | 25.35 | 25.35 | 25.34 | 25.35 | +0.058% | 5,125 | -1.775% |
| 2025-12-24 | 25.32 | 25.34 | 25.31 | 25.34 | -0.098% | 2,357 | -1.718% |
| 2025-12-23 | 25.30 | 25.40 | 25.30 | 25.36 | +0.078% | 6,160 | -1.814% |
| 2025-12-22 | 25.32 | 25.36 | 25.31 | 25.34 | +0.036% | 9,761 | -1.737% |
| 2025-12-19 | 25.32 | 25.37 | 25.31 | 25.33 | -0.036% | 6,373 | -1.701% |
| 2025-12-18 | 25.32 | 25.36 | 25.32 | 25.34 | +0.119% | 6,762 | -1.737% |
| 2025-12-17 | 25.29 | 25.35 | 25.28 | 25.31 | +0.040% | 9,086 | -1.620% |
| 2025-12-16 | 25.29 | 25.31 | 25.29 | 25.30 | +0.020% | 1,487 | -1.581% |
| 2025-12-15 | 25.27 | 25.34 | 25.27 | 25.29 | +0.099% | 4,925 | -1.561% |
| 2025-12-12 | 25.25 | 25.28 | 25.25 | 25.27 | -0.020% | 2,328 | -1.464% |
| 2025-12-11 | 25.28 | 25.31 | 25.27 | 25.27 | +0.059% | 2,279 | -1.484% |
| 2025-12-10 | 25.27 | 25.30 | 25.26 | 25.26 | +0.119% | 1,739 | -1.425% |
| 2025-12-09 | 25.23 | 25.23 | 25.23 | 25.23 | -0.039% | 1,224 | -1.308% |
| 2025-12-08 | 25.24 | 25.28 | 25.23 | 25.24 | -0.020% | 5,128 | -1.347% |
| 2025-12-05 | 25.24 | 25.28 | 25.24 | 25.25 | -0.059% | 1,823 | -1.367% |
| 2025-12-04 | 25.25 | 25.29 | 25.25 | 25.26 | -0.040% | 1,805 | -1.425% |
| 2025-12-03 | 25.28 | 25.28 | 25.27 | 25.27 | 0.000% | 228 | -1.464% |
| 2025-12-02 | 25.26 | 25.29 | 25.25 | 25.27 | -0.433% | 6,936 | -1.464% |
| 2025-12-01 | 25.26 | 25.53 | 25.25 | 25.38 | +0.416% | 12,105 | -1.891% |
| 2025-11-28 | 25.26 | 25.29 | 25.25 | 25.27 | +0.019% | 4,270 | -1.483% |
| 2025-11-26 | 25.24 | 25.37 | 25.24 | 25.27 | -0.394% | 7,258 | -1.464% |
| 2025-11-25 | 25.35 | 25.37 | 25.35 | 25.37 | +0.138% | 1,908 | -1.853% |
| 2025-11-24 | 25.33 | 25.38 | 25.31 | 25.34 | +0.020% | 9,199 | -1.717% |
| 2025-11-21 | 25.33 | 25.34 | 25.31 | 25.33 | +0.198% | 9,035 | -1.698% |
| 2025-11-20 | 25.31 | 25.31 | 25.24 | 25.28 | -0.040% | 16,911 | -1.503% |
| 2025-11-19 | 25.30 | 25.31 | 25.29 | 25.29 | -0.040% | 2,535 | -1.542% |
| 2025-11-18 | 25.29 | 25.33 | 25.29 | 25.30 | +0.040% | 13,141 | -1.581% |
| 2025-11-17 | 25.26 | 25.31 | 25.26 | 25.29 | +0.123% | 17,275 | -1.542% |
| 2025-11-14 | 25.25 | 25.26 | 25.21 | 25.26 | +0.015% | 3,235 | -1.421% |
| 2025-11-13 | 25.26 | 25.26 | 25.24 | 25.26 | -0.059% | 3,983 | -1.406% |
| 2025-11-12 | 25.25 | 25.32 | 25.25 | 25.27 | 0.000% | 6,299 | -1.464% |
| 2025-11-11 | 25.28 | 25.28 | 25.27 | 25.27 | +0.020% | 4,492 | -1.464% |
| 2025-11-10 | 25.27 | 25.27 | 25.26 | 25.27 | -0.020% | 1,556 | -1.445% |
| 2025-11-07 | 25.27 | 25.30 | 25.26 | 25.27 | +0.040% | 9,578 | -1.464% |
| 2025-11-06 | 25.25 | 25.27 | 25.24 | 25.26 | +0.159% | 4,592 | -1.425% |
| 2025-11-05 | 25.20 | 25.23 | 25.14 | 25.22 | -0.020% | 3,290 | -1.269% |
| 2025-11-04 | 25.22 | 25.25 | 25.21 | 25.23 | -0.020% | 3,427 | -1.288% |
| 2025-11-03 | 25.22 | 25.30 | 25.21 | 25.23 | +0.020% | 5,787 | -1.308% |
| 2025-10-31 | 25.24 | 25.25 | 25.23 | 25.23 | -0.020% | 4,540 | -1.288% |
| 2025-10-30 | 25.22 | 25.31 | 25.20 | 25.23 | -0.336% | 10,707 | -1.308% |
| 2025-10-29 | 25.36 | 25.37 | 25.32 | 25.32 | -0.256% | 10,760 | -1.639% |
| 2025-10-28 | 25.35 | 25.39 | 25.34 | 25.38 | +0.039% | 14,309 | -1.891% |
| 2025-10-27 | 25.36 | 25.37 | 25.35 | 25.37 | +0.059% | 8,764 | -1.853% |
| 2025-10-24 | 25.36 | 25.36 | 25.35 | 25.36 | +0.099% | 7,069 | -1.795% |
| 2025-10-23 | 25.33 | 25.35 | 25.31 | 25.33 | -0.039% | 6,771 | -1.698% |
| 2025-10-22 | 25.33 | 25.35 | 25.31 | 25.34 | +0.039% | 9,228 | -1.736% |
| 2025-10-21 | 25.35 | 25.35 | 25.31 | 25.33 | +0.039% | 2,332 | -1.698% |
| 2025-10-20 | 25.30 | 25.38 | 25.30 | 25.32 | -0.020% | 5,805 | -1.659% |
| 2025-10-17 | 25.32 | 25.35 | 25.31 | 25.32 | -0.039% | 2,543 | -1.678% |
| 2025-10-16 | 25.33 | 25.35 | 25.29 | 25.34 | +0.079% | 2,804 | -1.717% |
| 2025-10-15 | 25.33 | 25.39 | 25.23 | 25.32 | -0.099% | 17,338 | -1.639% |
| 2025-10-14 | 25.33 | 25.34 | 25.31 | 25.34 | +0.138% | 3,397 | -1.736% |
| 2025-10-13 | 25.30 | 25.30 | 25.30 | 25.30 | -0.020% | 885 | -1.600% |
| 2025-10-10 | 25.35 | 25.38 | 25.26 | 25.31 | +0.099% | 4,793 | -1.620% |
| 2025-10-09 | 25.29 | 25.30 | 25.28 | 25.29 | 0.000% | 3,557 | -1.523% |
| 2025-10-08 | 25.30 | 25.30 | 25.29 | 25.29 | +0.040% | 1,787 | -1.523% |
| 2025-10-07 | 25.29 | 25.29 | 25.27 | 25.27 | -0.020% | 4,023 | -1.484% |
| 2025-10-06 | 25.29 | 25.30 | 25.28 | 25.28 | -0.099% | 7,622 | -1.503% |
| 2025-10-03 | 25.29 | 25.31 | 25.26 | 25.30 | -0.178% | 4,392 | -1.600% |
| 2025-10-02 | 25.28 | 25.35 | 25.28 | 25.35 | +0.317% | 1,397 | -1.775% |
| 2025-10-01 | 25.25 | 25.28 | 25.25 | 25.27 | +0.099% | 2,683 | -1.464% |
| 2025-09-30 | 25.26 | 25.33 | 25.24 | 25.25 | -0.571% | 27,807 | -1.367% |
| 2025-09-29 | 25.25 | 25.43 | 25.23 | 25.39 | +0.189% | 4,770 | -1.930% |
| 2025-09-26 | 25.33 | 25.40 | 25.32 | 25.34 | +0.067% | 9,247 | -1.744% |
| 2025-09-25 | 25.32 | 25.38 | 25.32 | 25.32 | -0.059% | 3,457 | -1.678% |
| 2025-09-24 | 25.33 | 25.41 | 25.33 | 25.34 | -0.020% | 1,972 | -1.736% |
| 2025-09-23 | 25.34 | 25.34 | 25.34 | 25.34 | -0.530% | 3 | -1.756% |
| 2025-09-22 | 25.34 | 25.48 | 25.34 | 25.48 | +0.414% | 3,569 | -2.276% |
| 2025-09-19 | 25.36 | 25.38 | 25.35 | 25.38 | +0.158% | 903 | -1.872% |
| 2025-09-18 | 25.33 | 25.34 | 25.31 | 25.34 | -0.118% | 3,368 | -1.717% |
| 2025-09-17 | 25.33 | 25.37 | 25.33 | 25.36 | +0.079% | 4,614 | -1.833% |
| 2025-09-16 | 25.35 | 25.42 | 25.33 | 25.34 | +0.020% | 1,833 | -1.756% |
| 2025-09-15 | 25.34 | 25.36 | 25.34 | 25.34 | 0.000% | 1,562 | -1.736% |
| 2025-09-12 | 25.32 | 25.36 | 25.32 | 25.34 | +0.059% | 3,756 | -1.736% |
| 2025-09-11 | 25.35 | 25.36 | 25.26 | 25.32 | 0.000% | 10,267 | -1.678% |
| 2025-09-10 | 25.35 | 25.41 | 25.32 | 25.32 | -0.020% | 12,449 | -1.678% |
| 2025-09-09 | 25.34 | 25.37 | 25.31 | 25.33 | +0.019% | 18,231 | -1.698% |
| 2025-09-08 | 25.35 | 25.35 | 25.32 | 25.33 | +0.040% | 800 | -1.679% |
| 2025-09-05 | 25.32 | 25.32 | 25.32 | 25.32 | +0.138% | 484 | -1.639% |
| 2025-09-04 | 25.28 | 25.29 | 25.27 | 25.28 | +0.040% | 3,090 | -1.503% |
| 2025-09-03 | 25.26 | 25.32 | 25.26 | 25.27 | -0.394% | 1,707 | -1.464% |
| 2025-09-02 | 25.23 | 25.43 | 25.23 | 25.37 | +0.495% | 6,098 | -1.853% |
| 2025-08-29 | 25.25 | 25.31 | 25.25 | 25.25 | +0.040% | 2,105 | -1.367% |
| 2025-08-28 | 25.24 | 25.24 | 25.23 | 25.23 | -0.395% | 10,438 | -1.328% |
| 2025-08-27 | 25.34 | 25.34 | 25.34 | 25.34 | +0.107% | 183 | -1.717% |
| 2025-08-26 | 25.29 | 25.39 | 25.29 | 25.31 | +0.051% | 6,587 | -1.611% |
| 2025-08-25 | 25.30 | 25.31 | 25.27 | 25.30 | 0.000% | 3,434 | -1.562% |
| 2025-08-22 | 25.25 | 25.31 | 25.20 | 25.30 | +0.197% | 4,476 | -1.562% |
| 2025-08-21 | 25.27 | 25.34 | 25.23 | 25.25 | -0.078% | 4,624 | -1.367% |
| 2025-08-20 | 25.27 | 25.27 | 25.27 | 25.27 | +0.040% | 1,413 | -1.445% |
| 2025-08-19 | 25.27 | 25.27 | 25.19 | 25.25 | +0.040% | 3,663 | -1.406% |
| 2025-08-18 | 25.27 | 25.27 | 25.25 | 25.25 | -0.119% | 3,431 | -1.367% |
| 2025-08-15 | 25.27 | 25.29 | 25.26 | 25.27 | -0.001% | 247,873 | -1.484% |
| 2025-08-14 | 25.23 | 25.28 | 25.23 | 25.28 | -0.038% | 13,900 | -1.485% |
| 2025-08-13 | 25.28 | 25.30 | 25.27 | 25.29 | +0.178% | 6,497 | -1.523% |
| 2025-08-12 | 25.23 | 25.24 | 25.23 | 25.24 | +0.052% | 4,303 | -1.347% |
| 2025-08-11 | 25.24 | 25.24 | 25.22 | 25.23 | +0.028% | 1,090 | -1.296% |
| 2025-08-08 | 25.24 | 25.24 | 25.20 | 25.22 | -0.020% | 4,050 | -1.269% |
| 2025-08-07 | 25.24 | 25.25 | 25.20 | 25.23 | -0.059% | 10,782 | -1.288% |
| 2025-08-06 | 25.23 | 25.25 | 25.23 | 25.24 | +0.040% | 12,278 | -1.347% |
| 2025-08-05 | 25.26 | 25.27 | 25.22 | 25.23 | -0.355% | 3,418 | -1.308% |
| 2025-08-04 | 25.19 | 25.40 | 25.19 | 25.32 | +0.456% | 8,637 | -1.659% |
| 2025-08-01 | 25.19 | 25.33 | 25.17 | 25.20 | +0.318% | 17,473 | -1.210% |
| 2025-07-31 | 25.11 | 25.18 | 25.10 | 25.13 | -0.011% | 15,026 | -0.896% |
| 2025-07-30 | 25.12 | 25.21 | 25.12 | 25.13 | -0.465% | 19,542 | -0.906% |
| 2025-07-29 | 25.35 | 25.35 | 25.23 | 25.25 | +0.139% | 2,712 | -1.367% |
| 2025-07-28 | 25.22 | 25.23 | 25.21 | 25.21 | +0.020% | 516 | -1.230% |
| 2025-07-25 | 25.20 | 25.20 | 25.20 | 25.20 | +0.020% | 85 | -1.210% |
| 2025-07-24 | 25.21 | 25.28 | 25.19 | 25.20 | -0.020% | 13,841 | -1.190% |
| 2025-07-23 | 25.21 | 25.21 | 25.19 | 25.20 | -0.059% | 1,082 | -1.210% |
| 2025-07-22 | 25.22 | 25.22 | 25.22 | 25.22 | +0.020% | 241 | -1.269% |
| 2025-07-21 | 25.21 | 25.28 | 25.19 | 25.21 | +0.119% | 18,346 | -1.249% |
| 2025-07-18 | 25.20 | 25.25 | 25.17 | 25.18 | +0.079% | 5,349 | -1.132% |
| 2025-07-17 | 25.17 | 25.20 | 25.16 | 25.16 | -0.159% | 2,758 | -1.053% |
| 2025-07-16 | 25.15 | 25.28 | 25.14 | 25.20 | +0.067% | 10,982 | -1.210% |
| 2025-07-15 | 25.14 | 25.25 | 25.14 | 25.19 | -0.639% | 4,860 | -1.143% |
| 2025-07-14 | 25.15 | 25.45 | 25.15 | 25.35 | +0.635% | 13,123 | -1.775% |
| 2025-07-11 | 25.15 | 25.28 | 25.14 | 25.19 | -0.020% | 6,649 | -1.151% |
| 2025-07-10 | 25.16 | 25.25 | 25.14 | 25.20 | +0.020% | 5,882 | -1.171% |
| 2025-07-09 | 25.15 | 25.26 | 25.13 | 25.19 | +0.239% | 5,255 | -1.151% |
| 2025-07-08 | 25.13 | 25.16 | 25.13 | 25.13 | +0.040% | 3,913 | -0.915% |
| 2025-07-07 | 25.13 | 25.21 | 25.12 | 25.12 | +0.060% | 6,742 | -0.876% |
| 2025-07-03 | 25.11 | 25.25 | 25.07 | 25.11 | 0.000% | 12,652 | -0.817% |
| 2025-07-02 | 25.12 | 25.19 | 25.10 | 25.11 | -0.060% | 2,373 | -0.817% |
| 2025-07-01 | 25.11 | 25.19 | 25.10 | 25.12 | -0.317% | 7,395 | -0.876% |
| 2025-06-30 | 25.10 | 25.20 | 25.10 | 25.20 | +0.333% | 2,283 | -1.190% |
| 2025-06-27 | 25.11 | 25.18 | 25.11 | 25.12 | -0.332% | 8,463 | -0.862% |
| 2025-06-26 | 25.21 | 25.21 | 25.20 | 25.20 | +0.079% | 210 | -1.190% |
| 2025-06-25 | 25.19 | 25.21 | 25.18 | 25.18 | +0.040% | 1,085 | -1.112% |
| 2025-06-24 | 25.17 | 25.19 | 25.17 | 25.17 | -0.238% | 2,211 | -1.073% |
| 2025-06-23 | 25.16 | 25.27 | 25.16 | 25.23 | +0.398% | 3,028 | -1.308% |
| 2025-06-20 | 25.13 | 25.13 | 25.11 | 25.13 | +0.120% | 1,802 | -0.916% |
| 2025-06-18 | 25.06 | 25.11 | 25.00 | 25.10 | +0.079% | 6,374 | -0.796% |
| 2025-06-17 | 25.08 | 25.16 | 25.08 | 25.08 | -0.040% | 4,416 | -0.718% |
| 2025-06-16 | 25.09 | 25.15 | 25.09 | 25.09 | 0.000% | 5,294 | -0.757% |
| 2025-06-13 | 25.09 | 25.11 | 25.09 | 25.09 | +0.046% | 2,461 | -0.757% |
| 2025-06-12 | 25.08 | 25.10 | 25.08 | 25.08 | +0.073% | 2,640 | -0.712% |
| 2025-06-11 | 25.05 | 25.13 | 25.03 | 25.06 | +0.140% | 4,788 | -0.639% |
| 2025-06-10 | 25.04 | 25.11 | 25.02 | 25.02 | -0.299% | 12,957 | -0.500% |
| 2025-06-09 | 25.03 | 25.14 | 25.02 | 25.10 | +0.400% | 3,914 | -0.797% |
| 2025-06-06 | 25.00 | 25.00 | 25.00 | 25.00 | -0.060% | 741 | -0.400% |
| 2025-06-05 | 25.08 | 25.08 | 25.00 | 25.02 | -0.060% | 8,846 | -0.460% |
| 2025-06-04 | 25.04 | 25.07 | 25.02 | 25.03 | +0.179% | 1,965 | -0.519% |
| 2025-06-03 | 24.99 | 25.00 | 24.99 | 24.99 | -0.338% | 2,076 | -0.341% |
| 2025-06-02 | 25.00 | 25.07 | 24.97 | 25.07 | +0.340% | 1,876 | -0.678% |
| 2025-05-30 | 24.98 | 25.03 | 24.98 | 24.98 | +0.160% | 3,048 | -0.340% |
| 2025-05-29 | 24.95 | 24.95 | 24.89 | 24.95 | -0.419% | 8,496 | -0.180% |
| 2025-05-28 | 25.05 | 25.09 | 25.00 | 25.05 | -0.020% | 14,555 | -0.599% |
| 2025-05-27 | 25.13 | 25.13 | 25.04 | 25.05 | +0.080% | 2,091 | -0.619% |
| 2025-05-23 | 25.04 | 25.05 | 25.01 | 25.04 | +0.080% | 3,179 | -0.539% |
| 2025-05-22 | 25.03 | 25.03 | 25.01 | 25.02 | -0.021% | 3,881 | -0.460% |
| 2025-05-21 | 25.00 | 25.08 | 24.99 | 25.02 | +0.021% | 8,022 | -0.481% |
| 2025-05-20 | 25.02 | 25.05 | 25.02 | 25.02 | -0.259% | 1,917 | -0.460% |
| 2025-05-19 | 25.02 | 25.08 | 25.02 | 25.08 | +0.300% | 840 | -0.718% |
| 2025-05-16 | 25.00 | 25.06 | 25.00 | 25.00 | +0.080% | 3,507 | -0.420% |
| 2025-05-15 | 24.98 | 25.01 | 24.98 | 24.98 | +0.120% | 633 | -0.340% |
| 2025-05-14 | 24.96 | 24.96 | 24.95 | 24.95 | 0.000% | 955 | -0.220% |
| 2025-05-13 | 24.95 | 24.95 | 24.95 | 24.95 | 0.000% | 133 | -0.220% |
| 2025-05-12 | 24.95 | 24.95 | 24.95 | 24.95 | 0.000% | 840 | -0.220% |
| 2025-05-09 | 24.96 | 25.05 | 24.93 | 24.95 | +0.020% | 8,923 | -0.220% |
| 2025-05-08 | 24.91 | 24.95 | 24.90 | 24.95 | +0.100% | 3,960 | -0.200% |
| 2025-05-07 | 24.90 | 24.97 | 24.90 | 24.93 | +0.141% | 1,086 | -0.100% |
| 2025-05-06 | 24.90 | 24.91 | 24.88 | 24.89 | -0.140% | 3,695 | +0.040% |
| 2025-05-05 | 24.92 | 24.93 | 24.92 | 24.93 | +0.040% | 801 | -0.100% |
| 2025-05-02 | 24.94 | 24.97 | 24.91 | 24.91 | 0.000% | 482 | -0.060% |
| 2025-05-01 | 24.95 | 24.95 | 24.91 | 24.91 | -0.120% | 3,541 | -0.060% |
| 2025-04-30 | 24.94 | 24.97 | 24.93 | 24.95 | +0.120% | 463 | -0.180% |
| 2025-04-29 | 24.92 | 25.03 | 24.91 | 24.91 | -0.360% | 7,839 | -0.060% |
| 2025-04-28 | 24.98 | 25.00 | 24.98 | 25.00 | +0.120% | 1,255 | -0.420% |
| 2025-04-25 | 24.97 | 24.98 | 24.93 | 24.98 | +0.140% | 4,618 | -0.300% |
| 2025-04-24 | 24.93 | 24.94 | 24.93 | 24.94 | +0.241% | 919 | -0.160% |
| 2025-04-23 | 24.89 | 24.89 | 24.73 | 24.88 | -0.100% | 9,647 | +0.080% |
| 2025-04-22 | 24.91 | 24.91 | 24.91 | 24.91 | -0.460% | 252 | -0.020% |
| 2025-04-21 | 24.94 | 25.02 | 24.90 | 25.02 | +0.421% | 4,073 | -0.480% |
| 2025-04-17 | 24.91 | 24.93 | 24.91 | 24.91 | +0.121% | 295 | -0.060% |
| 2025-04-16 | 24.86 | 24.89 | 24.86 | 24.89 | -0.040% | 339 | +0.060% |
| 2025-04-15 | 24.98 | 24.98 | 24.88 | 24.89 | -0.160% | 11,581 | +0.020% |
| 2025-04-14 | 24.87 | 25.10 | 24.87 | 24.93 | 0.000% | 8,838 | -0.140% |