LRGC
AB US Large Cap Strategic Equities ETF
stockNYSEETF
At CloseOct 2, 2026 3:51:02 PM EDT
86.42USD-0.127%(-0.11)1,159
84.03Bid89.35Ask5.32SpreadLRGC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 86.66 | 86.66 | 86.33 | 86.53 | +0.792% | 18,906 | 0.000% |
| 2026-10-01 | 86.26 | 86.26 | 85.55 | 85.85 | -0.081% | 50,160 | +0.792% |
| 2026-09-30 | 86.28 | 86.57 | 85.92 | 85.92 | -0.174% | 41,540 | +0.710% |
| 2026-09-29 | 86.22 | 86.22 | 85.81 | 86.07 | -0.013% | 17,951 | +0.534% |
| 2026-09-28 | 86.20 | 86.32 | 85.87 | 86.08 | -0.610% | 14,317 | +0.521% |
| 2026-09-25 | 86.12 | 86.65 | 85.93 | 86.61 | +0.464% | 28,944 | -0.092% |
| 2026-09-24 | 85.75 | 86.21 | 85.75 | 86.21 | +0.221% | 18,990 | +0.371% |
| 2026-09-23 | 86.70 | 86.70 | 85.96 | 86.02 | -0.729% | 82,617 | +0.593% |
| 2026-09-22 | 86.76 | 86.90 | 86.65 | 86.65 | -0.169% | 19,607 | -0.141% |
| 2026-09-21 | 85.91 | 86.88 | 85.91 | 86.80 | +1.591% | 28,711 | -0.310% |
| 2026-09-18 | 85.58 | 85.58 | 85.15 | 85.44 | 0.000% | 12,669 | +1.276% |
| 2026-09-17 | 85.37 | 85.47 | 85.29 | 85.44 | +1.005% | 25,471 | +1.276% |
| 2026-09-16 | 85.27 | 85.38 | 84.21 | 84.59 | -0.564% | 26,197 | +2.293% |
| 2026-09-15 | 85.35 | 85.35 | 84.97 | 85.07 | -0.370% | 48,385 | +1.716% |
| 2026-09-14 | 85.23 | 85.58 | 85.23 | 85.39 | -0.668% | 11,943 | +1.340% |
| 2026-09-11 | 86.08 | 86.12 | 85.93 | 85.96 | +0.904% | 18,888 | +0.663% |
| 2026-09-10 | 85.15 | 85.35 | 85.14 | 85.19 | -0.525% | 11,591 | +1.573% |
| 2026-09-09 | 85.73 | 85.73 | 85.61 | 85.64 | -0.511% | 14,916 | +1.039% |
| 2026-09-08 | 86.12 | 86.26 | 86.04 | 86.08 | -0.612% | 23,322 | +0.523% |
| 2026-09-04 | 86.71 | 86.71 | 86.53 | 86.61 | -0.211% | 11,313 | -0.092% |
| 2026-09-03 | 86.37 | 87.03 | 82.05 | 86.79 | +0.846% | 12,975 | -0.303% |
| 2026-09-02 | 85.69 | 86.22 | 85.69 | 86.06 | +0.604% | 69,993 | +0.541% |
| 2026-09-01 | 85.65 | 85.79 | 85.47 | 85.55 | -0.685% | 28,110 | +1.148% |
| 2026-08-31 | 86.26 | 86.26 | 85.97 | 86.14 | -0.440% | 47,835 | +0.455% |
| 2026-08-28 | 86.73 | 86.85 | 86.42 | 86.52 | -0.117% | 52,552 | +0.013% |
| 2026-08-27 | 86.34 | 86.72 | 86.30 | 86.62 | +0.476% | 24,026 | -0.104% |
| 2026-08-26 | 86.30 | 86.48 | 86.21 | 86.21 | -0.230% | 10,175 | +0.371% |
| 2026-08-25 | 86.55 | 86.56 | 86.21 | 86.41 | +0.231% | 28,431 | +0.140% |
| 2026-08-24 | 86.26 | 86.32 | 86.17 | 86.21 | -0.120% | 11,887 | +0.371% |
| 2026-08-21 | 86.30 | 86.45 | 86.24 | 86.31 | +0.307% | 10,649 | +0.250% |
| 2026-08-20 | 86.41 | 86.56 | 86.05 | 86.05 | -0.692% | 24,034 | +0.558% |
| 2026-08-19 | 86.83 | 86.89 | 86.63 | 86.65 | +0.150% | 17,306 | -0.138% |
| 2026-08-18 | 86.79 | 86.79 | 86.47 | 86.52 | -0.882% | 40,421 | +0.012% |
| 2026-08-17 | 87.69 | 87.69 | 87.22 | 87.29 | -0.422% | 119,159 | -0.871% |
| 2026-08-14 | 87.72 | 87.84 | 87.59 | 87.66 | -0.159% | 14,362 | -1.289% |
| 2026-08-13 | 87.80 | 88.18 | 87.78 | 87.80 | +0.125% | 33,916 | -1.446% |
| 2026-08-12 | 87.70 | 87.78 | 87.61 | 87.69 | +0.230% | 29,459 | -1.323% |
| 2026-08-11 | 87.90 | 87.90 | 87.47 | 87.49 | -0.253% | 10,562 | -1.096% |
| 2026-08-10 | 88.18 | 88.18 | 87.69 | 87.71 | -0.307% | 25,237 | -1.345% |
| 2026-08-07 | 87.79 | 87.98 | 87.61 | 87.98 | +0.480% | 132,860 | -1.648% |
| 2026-08-06 | 87.70 | 87.77 | 87.45 | 87.56 | +0.217% | 16,591 | -1.176% |
| 2026-08-05 | 88.11 | 88.11 | 87.37 | 87.37 | -0.137% | 39,803 | -0.961% |
| 2026-08-04 | 86.65 | 87.68 | 86.64 | 87.49 | +1.344% | 128,327 | -1.097% |
| 2026-08-03 | 85.47 | 86.49 | 85.47 | 86.33 | +1.422% | 40,990 | +0.232% |
| 2026-07-31 | 84.69 | 85.25 | 84.43 | 85.12 | +0.853% | 15,944 | +1.656% |
| 2026-07-30 | 83.74 | 84.43 | 83.73 | 84.40 | +1.442% | 49,971 | +2.524% |
| 2026-07-29 | 84.10 | 84.55 | 83.16 | 83.20 | -1.314% | 19,935 | +4.002% |
| 2026-07-28 | 83.97 | 84.47 | 83.93 | 84.31 | +0.462% | 22,162 | +2.636% |
| 2026-07-27 | 84.44 | 84.44 | 83.72 | 83.92 | +0.062% | 22,033 | +3.110% |
| 2026-07-24 | 83.87 | 84.33 | 83.77 | 83.87 | -0.050% | 31,044 | +3.174% |
| 2026-07-23 | 84.27 | 84.27 | 83.64 | 83.91 | -0.804% | 23,250 | +3.122% |
| 2026-07-22 | 84.53 | 84.75 | 84.50 | 84.59 | -0.106% | 22,224 | +2.293% |
| 2026-07-21 | 84.52 | 84.81 | 84.52 | 84.68 | +0.702% | 35,562 | +2.185% |
| 2026-07-20 | 84.67 | 84.67 | 84.06 | 84.09 | -0.048% | 26,394 | +2.902% |
| 2026-07-17 | 84.12 | 84.54 | 84.00 | 84.13 | -1.141% | 13,108 | +2.853% |
| 2026-07-16 | 85.01 | 85.62 | 85.01 | 85.10 | -0.397% | 32,861 | +1.679% |
| 2026-07-15 | 85.16 | 85.46 | 85.04 | 85.44 | +0.590% | 61,036 | +1.276% |
| 2026-07-14 | 84.75 | 84.95 | 84.62 | 84.94 | +0.400% | 49,210 | +1.873% |
| 2026-07-13 | 84.97 | 85.04 | 84.56 | 84.60 | -0.611% | 48,038 | +2.281% |
| 2026-07-10 | 84.81 | 85.23 | 84.75 | 85.12 | +0.591% | 22,395 | +1.656% |
| 2026-07-09 | 83.97 | 84.62 | 83.97 | 84.62 | +0.738% | 27,928 | +2.257% |
| 2026-07-08 | 83.99 | 84.13 | 83.52 | 84.00 | -0.356% | 38,158 | +3.012% |
| 2026-07-07 | 84.46 | 84.46 | 84.06 | 84.30 | -0.384% | 142,418 | +2.645% |
| 2026-07-06 | 84.49 | 84.79 | 84.18 | 84.63 | +0.716% | 25,524 | +2.251% |
| 2026-07-02 | 84.17 | 84.38 | 83.47 | 84.02 | +0.183% | 95,109 | +2.983% |
| 2026-07-01 | 83.40 | 84.17 | 83.40 | 83.87 | +0.311% | 20,547 | +3.172% |
| 2026-06-30 | 83.08 | 83.69 | 82.99 | 83.61 | +0.674% | 18,030 | +3.492% |
| 2026-06-29 | 82.54 | 83.05 | 82.50 | 83.05 | +1.108% | 33,326 | +4.190% |
| 2026-06-26 | 81.68 | 82.53 | 81.68 | 82.14 | +0.037% | 100,034 | +5.345% |
| 2026-06-25 | 82.80 | 82.80 | 82.01 | 82.11 | -0.267% | 14,918 | +5.383% |
| 2026-06-24 | 82.46 | 83.07 | 82.09 | 82.33 | -0.080% | 20,288 | +5.101% |
| 2026-06-23 | 82.35 | 82.64 | 82.30 | 82.40 | -0.936% | 31,518 | +5.017% |
| 2026-06-22 | 83.60 | 83.89 | 83.14 | 83.17 | -0.639% | 58,024 | +4.034% |
| 2026-06-18 | 83.66 | 83.77 | 83.43 | 83.71 | +1.258% | 33,077 | +3.369% |
| 2026-06-17 | 83.59 | 83.93 | 82.50 | 82.67 | -0.970% | 40,146 | +4.669% |
| 2026-06-16 | 83.81 | 83.81 | 83.48 | 83.48 | -0.310% | 19,097 | +3.654% |
| 2026-06-15 | 83.37 | 84.30 | 83.37 | 83.74 | +1.669% | 32,525 | +3.332% |
| 2026-06-12 | 82.45 | 82.45 | 81.95 | 82.36 | +0.302% | 39,629 | +5.057% |
| 2026-06-11 | 81.23 | 82.27 | 80.89 | 82.12 | +1.292% | 28,541 | +5.374% |
| 2026-06-10 | 82.08 | 82.30 | 81.07 | 81.07 | -1.688% | 32,416 | +6.735% |
| 2026-06-09 | 82.68 | 83.02 | 81.06 | 82.46 | +0.209% | 50,304 | +4.933% |
| 2026-06-08 | 82.91 | 82.91 | 82.26 | 82.29 | +0.170% | 21,806 | +5.153% |
| 2026-06-05 | 83.60 | 83.68 | 82.05 | 82.15 | -2.423% | 33,466 | +5.332% |
| 2026-06-04 | 83.36 | 84.25 | 83.36 | 84.19 | +0.802% | 132,159 | +2.779% |
| 2026-06-03 | 83.98 | 84.05 | 83.50 | 83.52 | -0.675% | 26,026 | +3.604% |
| 2026-06-02 | 83.94 | 84.24 | 83.94 | 84.09 | +0.044% | 154,019 | +2.905% |
| 2026-06-01 | 83.58 | 84.21 | 83.58 | 84.05 | +0.370% | 25,096 | +2.951% |
| 2026-05-29 | 83.72 | 83.99 | 83.72 | 83.74 | -0.010% | 38,615 | +3.332% |
| 2026-05-28 | 83.19 | 83.76 | 83.08 | 83.75 | +0.591% | 37,573 | +3.322% |
| 2026-05-27 | 83.18 | 83.33 | 83.06 | 83.26 | +0.127% | 51,374 | +3.932% |
| 2026-05-26 | 83.22 | 83.33 | 82.97 | 83.15 | +0.302% | 73,961 | +4.065% |
| 2026-05-22 | 83.17 | 83.28 | 82.90 | 82.90 | +0.060% | 66,660 | +4.379% |
| 2026-05-21 | 82.50 | 82.92 | 82.26 | 82.85 | +0.036% | 49,100 | +4.442% |
| 2026-05-20 | 82.23 | 82.82 | 82.17 | 82.82 | +1.000% | 37,451 | +4.480% |
| 2026-05-19 | 82.23 | 82.34 | 82.00 | 82.00 | -0.750% | 22,757 | +5.524% |
| 2026-05-18 | 82.50 | 82.83 | 82.12 | 82.62 | -0.024% | 90,867 | +4.733% |
| 2026-05-15 | 82.78 | 83.07 | 82.57 | 82.64 | -1.136% | 49,781 | +4.707% |
| 2026-05-14 | 83.20 | 83.73 | 83.20 | 83.59 | +1.003% | 49,223 | +3.517% |
| 2026-05-13 | 82.28 | 82.86 | 82.12 | 82.76 | +0.437% | 44,905 | +4.555% |
| 2026-05-12 | 82.27 | 82.41 | 81.75 | 82.40 | -0.024% | 22,149 | +5.012% |
| 2026-05-11 | 82.22 | 82.60 | 82.22 | 82.42 | -0.106% | 35,665 | +4.987% |
| 2026-05-08 | 82.56 | 82.66 | 82.45 | 82.51 | +0.349% | 27,556 | +4.876% |
| 2026-05-07 | 82.80 | 82.80 | 82.22 | 82.22 | -0.760% | 317,276 | +5.242% |
| 2026-05-06 | 82.20 | 82.85 | 82.18 | 82.85 | +1.456% | 31,165 | +4.443% |
| 2026-05-05 | 81.51 | 81.75 | 81.50 | 81.66 | +0.753% | 61,608 | +5.964% |
| 2026-05-04 | 81.30 | 81.52 | 80.95 | 81.05 | -0.467% | 46,559 | +6.761% |
| 2026-05-01 | 81.65 | 81.91 | 81.43 | 81.43 | +0.012% | 61,025 | +6.263% |
| 2026-04-30 | 80.89 | 81.45 | 80.64 | 81.42 | +0.855% | 31,647 | +6.276% |
| 2026-04-29 | 80.81 | 80.82 | 80.49 | 80.73 | +0.323% | 28,267 | +7.184% |
| 2026-04-28 | 80.39 | 80.56 | 80.27 | 80.47 | -0.605% | 33,241 | +7.531% |
| 2026-04-27 | 80.81 | 80.98 | 80.73 | 80.96 | +0.074% | 12,142 | +6.880% |
| 2026-04-24 | 80.41 | 80.90 | 80.41 | 80.90 | +0.522% | 20,850 | +6.959% |
| 2026-04-23 | 80.77 | 80.81 | 80.32 | 80.48 | -0.445% | 59,833 | +7.517% |
| 2026-04-22 | 80.64 | 80.85 | 80.51 | 80.84 | +1.103% | 536,224 | +7.039% |
| 2026-04-21 | 80.57 | 80.60 | 79.96 | 79.96 | -0.461% | 159,040 | +8.220% |
| 2026-04-20 | 80.43 | 80.46 | 80.21 | 80.33 | -0.288% | 32,922 | +7.721% |
| 2026-04-17 | 80.11 | 80.69 | 80.11 | 80.56 | +1.295% | 63,347 | +7.411% |
| 2026-04-16 | 79.61 | 79.64 | 79.33 | 79.53 | -0.050% | 37,007 | +8.802% |
| 2026-04-15 | 79.17 | 79.59 | 79.12 | 79.57 | +0.734% | 49,142 | +8.747% |
| 2026-04-14 | 78.38 | 78.99 | 78.35 | 78.99 | +1.088% | 34,602 | +9.546% |
| 2026-04-13 | 77.11 | 78.17 | 77.00 | 78.14 | +1.113% | 44,024 | +10.737% |
| 2026-04-10 | 77.44 | 77.46 | 77.24 | 77.28 | -0.078% | 36,004 | +11.969% |
| 2026-04-09 | 76.68 | 77.38 | 76.57 | 77.34 | +0.858% | 54,968 | +11.883% |
| 2026-04-08 | 76.76 | 76.76 | 76.41 | 76.68 | +2.708% | 57,944 | +12.843% |
| 2026-04-07 | 74.33 | 74.66 | 73.94 | 74.66 | +0.259% | 17,749 | +15.899% |
| 2026-04-06 | 74.03 | 74.47 | 74.03 | 74.47 | +0.427% | 28,196 | +16.199% |
| 2026-04-02 | 73.03 | 74.19 | 73.03 | 74.15 | +0.257% | 326,909 | +16.696% |
| 2026-04-01 | 74.07 | 74.39 | 73.96 | 73.96 | +0.626% | 28,616 | +16.996% |
| 2026-03-31 | 72.18 | 73.60 | 72.18 | 73.50 | +2.884% | 187,452 | +17.728% |
| 2026-03-30 | 72.07 | 72.20 | 71.25 | 71.44 | -0.251% | 69,826 | +21.123% |
| 2026-03-27 | 72.51 | 72.51 | 71.49 | 71.62 | -1.742% | 157,074 | +20.818% |
| 2026-03-26 | 73.75 | 73.91 | 72.88 | 72.89 | -1.739% | 227,111 | +18.713% |
| 2026-03-25 | 74.57 | 74.57 | 74.11 | 74.18 | +0.542% | 120,769 | +16.649% |
| 2026-03-24 | 73.51 | 74.09 | 73.45 | 73.78 | -0.311% | 224,554 | +17.281% |
| 2026-03-23 | 74.12 | 74.59 | 73.97 | 74.01 | +1.246% | 2,036,237 | +16.917% |
| 2026-03-20 | 73.92 | 73.93 | 72.86 | 73.10 | -1.311% | 10,587 | +18.374% |
| 2026-03-19 | 73.66 | 74.24 | 73.59 | 74.07 | -0.283% | 31,519 | +16.822% |
| 2026-03-18 | 74.89 | 74.89 | 74.28 | 74.28 | -1.394% | 26,572 | +16.492% |
| 2026-03-17 | 75.49 | 75.62 | 75.25 | 75.33 | +0.386% | 30,414 | +14.868% |
| 2026-03-16 | 75.01 | 75.21 | 75.01 | 75.04 | +1.023% | 33,809 | +15.312% |
| 2026-03-13 | 75.03 | 75.33 | 74.24 | 74.28 | -0.755% | 32,230 | +16.492% |
| 2026-03-12 | 75.45 | 75.45 | 74.83 | 74.84 | -1.597% | 49,993 | +15.612% |
| 2026-03-11 | 76.15 | 76.31 | 75.81 | 76.06 | -0.119% | 33,822 | +13.766% |
| 2026-03-10 | 76.20 | 76.84 | 76.12 | 76.15 | -0.170% | 66,057 | +13.631% |
| 2026-03-09 | 75.14 | 76.37 | 74.63 | 76.28 | +0.686% | 38,535 | +13.437% |
| 2026-03-06 | 75.83 | 76.10 | 75.59 | 75.76 | -1.328% | 37,031 | +14.216% |
| 2026-03-05 | 76.91 | 76.97 | 76.25 | 76.78 | -0.686% | 41,955 | +12.699% |
| 2026-03-04 | 77.12 | 77.49 | 76.73 | 77.31 | +0.719% | 126,252 | +11.926% |
| 2026-03-03 | 76.14 | 76.95 | 75.60 | 76.76 | -0.945% | 108,174 | +12.731% |
| 2026-03-02 | 76.60 | 77.74 | 76.60 | 77.49 | +0.210% | 42,289 | +11.666% |
| 2026-02-27 | 77.02 | 77.33 | 76.87 | 77.33 | -0.671% | 31,641 | +11.901% |
| 2026-02-26 | 78.23 | 78.23 | 77.49 | 77.85 | -0.423% | 73,779 | +11.150% |
| 2026-02-25 | 77.89 | 78.23 | 77.89 | 78.18 | +0.554% | 59,899 | +10.679% |
| 2026-02-24 | 77.03 | 77.75 | 77.03 | 77.75 | +0.935% | 81,764 | +11.293% |
| 2026-02-23 | 77.69 | 77.94 | 76.91 | 77.03 | -1.130% | 19,964 | +12.333% |
| 2026-02-20 | 77.04 | 77.96 | 77.04 | 77.91 | +0.594% | 21,057 | +11.064% |
| 2026-02-19 | 77.30 | 77.45 | 77.14 | 77.45 | -0.090% | 183,026 | +11.724% |
| 2026-02-18 | 77.36 | 77.59 | 77.19 | 77.52 | +0.767% | 49,585 | +11.623% |
| 2026-02-17 | 76.57 | 77.19 | 76.29 | 76.93 | +0.117% | 138,641 | +12.479% |
| 2026-02-13 | 76.97 | 77.31 | 76.80 | 76.84 | -0.072% | 37,163 | +12.611% |
| 2026-02-12 | 78.07 | 78.13 | 76.89 | 76.89 | -1.227% | 135,141 | +12.530% |
| 2026-02-11 | 78.41 | 78.41 | 77.63 | 77.85 | +0.103% | 19,230 | +11.150% |
| 2026-02-10 | 78.15 | 78.29 | 77.74 | 77.77 | -0.575% | 11,550 | +11.264% |
| 2026-02-09 | 77.52 | 78.33 | 77.52 | 78.22 | +0.527% | 44,785 | +10.624% |
| 2026-02-06 | 77.02 | 77.81 | 76.97 | 77.81 | +1.824% | 34,212 | +11.207% |
| 2026-02-05 | 76.63 | 76.77 | 76.29 | 76.42 | -1.526% | 18,561 | +13.235% |
| 2026-02-04 | 78.08 | 78.08 | 77.60 | 77.60 | -0.388% | 27,263 | +11.508% |
| 2026-02-03 | 78.80 | 78.80 | 77.48 | 77.90 | -1.127% | 128,979 | +11.075% |
| 2026-02-02 | 78.39 | 78.97 | 78.39 | 78.79 | +0.344% | 37,073 | +9.824% |
| 2026-01-30 | 78.52 | 78.80 | 78.28 | 78.52 | -0.406% | 40,131 | +10.201% |
| 2026-01-29 | 79.01 | 79.01 | 77.82 | 78.84 | -0.366% | 24,564 | +9.754% |
| 2026-01-28 | 79.18 | 79.27 | 79.04 | 79.13 | +0.089% | 38,833 | +9.352% |
| 2026-01-27 | 78.97 | 79.25 | 78.88 | 79.06 | +0.127% | 46,535 | +9.449% |
| 2026-01-26 | 78.88 | 79.09 | 78.88 | 78.96 | +0.534% | 20,363 | +9.588% |
| 2026-01-23 | 78.18 | 78.66 | 78.18 | 78.54 | +0.226% | 33,379 | +10.173% |
| 2026-01-22 | 78.40 | 78.69 | 78.22 | 78.36 | +0.607% | 115,633 | +10.422% |
| 2026-01-21 | 77.58 | 78.29 | 77.29 | 77.89 | +0.920% | 19,417 | +11.093% |
| 2026-01-20 | 77.67 | 78.01 | 77.15 | 77.18 | -2.030% | 15,623 | +12.115% |
| 2026-01-16 | 79.04 | 79.04 | 78.72 | 78.78 | +0.050% | 21,327 | +9.839% |
| 2026-01-15 | 78.96 | 79.17 | 78.67 | 78.74 | +0.331% | 37,686 | +9.893% |
| 2026-01-14 | 78.55 | 78.55 | 78.23 | 78.48 | -0.696% | 21,380 | +10.257% |
| 2026-01-13 | 79.50 | 79.50 | 78.82 | 79.03 | -0.416% | 42,775 | +9.490% |
| 2026-01-12 | 79.05 | 79.47 | 79.02 | 79.36 | -0.025% | 80,257 | +9.035% |
| 2026-01-09 | 79.01 | 79.54 | 79.01 | 79.38 | +0.545% | 23,791 | +9.007% |
| 2026-01-08 | 78.72 | 79.01 | 78.72 | 78.95 | +0.025% | 20,235 | +9.601% |
| 2026-01-07 | 79.32 | 79.33 | 78.86 | 78.93 | -0.394% | 23,577 | +9.629% |
| 2026-01-06 | 78.69 | 79.27 | 78.69 | 79.24 | +0.907% | 53,332 | +9.197% |
| 2026-01-05 | 78.33 | 78.64 | 78.33 | 78.53 | +0.783% | 16,179 | +10.187% |
| 2026-01-02 | 78.04 | 78.24 | 77.65 | 77.92 | +0.232% | 18,211 | +11.050% |
| 2025-12-31 | 78.40 | 78.40 | 77.74 | 77.74 | -0.652% | 19,914 | +11.307% |
| 2025-12-30 | 78.26 | 78.35 | 78.18 | 78.25 | +0.051% | 16,928 | +10.581% |
| 2025-12-29 | 78.21 | 78.30 | 78.04 | 78.21 | -0.369% | 43,438 | +10.638% |
| 2025-12-26 | 78.50 | 78.55 | 78.41 | 78.50 | +0.107% | 89,118 | +10.230% |
| 2025-12-24 | 78.08 | 78.51 | 78.08 | 78.42 | +0.339% | 15,904 | +10.347% |
| 2025-12-23 | 77.64 | 78.16 | 77.64 | 78.15 | +0.477% | 16,711 | +10.722% |
| 2025-12-22 | 77.60 | 77.78 | 77.53 | 77.78 | +0.797% | 18,885 | +11.250% |
| 2025-12-19 | 76.89 | 77.28 | 76.89 | 77.17 | +0.764% | 40,003 | +12.136% |
| 2025-12-18 | 76.80 | 76.95 | 76.48 | 76.58 | +0.776% | 13,245 | +12.993% |
| 2025-12-17 | 76.96 | 76.96 | 75.99 | 75.99 | -1.746% | 23,191 | +13.870% |
| 2025-12-16 | 77.46 | 77.51 | 77.01 | 77.34 | -0.399% | 61,405 | +11.883% |
| 2025-12-15 | 82.00 | 82.00 | 77.41 | 77.65 | -0.283% | 28,662 | +11.436% |
| 2025-12-12 | 78.68 | 78.68 | 77.67 | 77.87 | -1.218% | 152,599 | +11.121% |
| 2025-12-11 | 78.25 | 78.83 | 78.10 | 78.83 | +0.344% | 31,579 | +9.768% |
| 2025-12-10 | 78.21 | 78.70 | 77.99 | 78.56 | +0.550% | 10,912 | +10.145% |
| 2025-12-09 | 78.22 | 78.31 | 78.12 | 78.13 | -0.243% | 10,129 | +10.751% |
| 2025-12-08 | 78.53 | 78.94 | 78.12 | 78.32 | -0.166% | 16,393 | +10.483% |
| 2025-12-05 | 78.55 | 78.68 | 78.35 | 78.45 | +0.256% | 89,016 | +10.300% |
| 2025-12-04 | 78.26 | 78.27 | 78.10 | 78.25 | +0.321% | 44,219 | +10.581% |
| 2025-12-03 | 77.56 | 78.21 | 77.56 | 78.00 | +0.360% | 23,950 | +10.936% |
| 2025-12-02 | 77.76 | 77.89 | 77.64 | 77.72 | +0.258% | 36,099 | +11.336% |
| 2025-12-01 | 77.84 | 77.93 | 77.52 | 77.52 | -0.559% | 14,978 | +11.623% |
| 2025-11-28 | 77.96 | 77.96 | 77.90 | 77.96 | +0.313% | 2,484 | +10.999% |
| 2025-11-26 | 77.58 | 77.92 | 77.58 | 77.71 | +0.637% | 23,438 | +11.347% |
| 2025-11-25 | 76.27 | 77.22 | 76.27 | 77.22 | +1.007% | 19,226 | +12.056% |
| 2025-11-24 | 75.78 | 76.45 | 75.78 | 76.45 | +1.487% | 13,450 | +13.185% |
| 2025-11-21 | 75.07 | 75.87 | 74.76 | 75.33 | +0.857% | 17,963 | +14.868% |
| 2025-11-20 | 77.19 | 77.19 | 74.69 | 74.69 | -1.295% | 28,283 | +15.852% |
| 2025-11-19 | 75.53 | 76.07 | 75.36 | 75.67 | +0.398% | 67,348 | +14.352% |
| 2025-11-18 | 75.31 | 75.81 | 75.31 | 75.37 | -0.777% | 22,946 | +14.807% |
| 2025-11-17 | 76.42 | 76.66 | 75.77 | 75.96 | -0.838% | 11,158 | +13.915% |
| 2025-11-14 | 75.82 | 76.95 | 75.81 | 76.60 | -0.050% | 18,720 | +12.961% |
| 2025-11-13 | 77.25 | 77.51 | 76.57 | 76.64 | -1.643% | 22,781 | +12.904% |
| 2025-11-12 | 78.03 | 78.03 | 77.86 | 77.92 | -0.038% | 15,742 | +11.050% |
| 2025-11-11 | 77.49 | 78.01 | 77.49 | 77.95 | +0.225% | 13,547 | +11.007% |
| 2025-11-10 | 77.56 | 77.83 | 77.21 | 77.78 | +1.388% | 39,386 | +11.257% |
| 2025-11-07 | 76.12 | 76.71 | 75.62 | 76.71 | +0.275% | 32,957 | +12.801% |
| 2025-11-06 | 77.27 | 77.29 | 76.49 | 76.50 | -1.176% | 76,371 | +13.111% |
| 2025-11-05 | 77.22 | 77.74 | 77.22 | 77.41 | +0.141% | 11,479 | +11.781% |
| 2025-11-04 | 77.75 | 77.78 | 77.30 | 77.30 | -0.937% | 42,788 | +11.939% |
| 2025-11-03 | 77.95 | 78.19 | 77.95 | 78.03 | -0.049% | 32,786 | +10.891% |
| 2025-10-31 | 78.42 | 78.42 | 77.95 | 78.07 | +0.180% | 22,022 | +10.836% |
| 2025-10-30 | 78.68 | 78.68 | 77.93 | 77.93 | -1.080% | 22,200 | +11.036% |
| 2025-10-29 | 79.04 | 79.13 | 78.51 | 78.78 | -0.340% | 28,425 | +9.836% |
| 2025-10-28 | 79.10 | 79.21 | 78.81 | 79.05 | +0.281% | 42,545 | +9.462% |
| 2025-10-27 | 78.82 | 78.83 | 78.67 | 78.83 | +0.902% | 42,223 | +9.770% |
| 2025-10-24 | 78.12 | 78.29 | 78.12 | 78.12 | +0.702% | 21,844 | +10.760% |
| 2025-10-23 | 77.64 | 77.75 | 77.52 | 77.58 | +0.374% | 8,588 | +11.538% |
| 2025-10-22 | 77.78 | 77.78 | 77.03 | 77.29 | -0.392% | 13,921 | +11.955% |
| 2025-10-21 | 77.51 | 77.65 | 77.48 | 77.59 | +0.147% | 9,685 | +11.516% |
| 2025-10-20 | 77.35 | 77.56 | 77.35 | 77.48 | +0.859% | 15,954 | +11.680% |
| 2025-10-17 | 76.28 | 76.88 | 76.28 | 76.82 | +0.437% | 20,832 | +12.640% |
| 2025-10-16 | 77.41 | 77.41 | 76.27 | 76.49 | -0.655% | 27,153 | +13.133% |
| 2025-10-15 | 77.50 | 77.56 | 76.89 | 76.99 | +0.274% | 13,101 | +12.391% |
| 2025-10-14 | 76.49 | 77.18 | 76.49 | 76.78 | -0.052% | 10,236 | +12.699% |
| 2025-10-13 | 76.45 | 76.90 | 76.45 | 76.82 | +1.748% | 8,212 | +12.640% |
| 2025-10-10 | 77.47 | 77.52 | 75.50 | 75.50 | -2.451% | 12,480 | +14.609% |
| 2025-10-09 | 77.69 | 77.69 | 77.23 | 77.40 | -0.171% | 9,794 | +11.800% |
| 2025-10-08 | 77.43 | 77.64 | 77.34 | 77.53 | +0.425% | 12,979 | +11.608% |
| 2025-10-07 | 77.49 | 77.49 | 77.07 | 77.20 | -0.493% | 11,651 | +12.083% |
| 2025-10-06 | 77.48 | 77.63 | 77.30 | 77.58 | +0.368% | 12,744 | +11.531% |
| 2025-10-03 | 77.62 | 77.62 | 77.30 | 77.30 | +0.104% | 4,431 | +11.940% |
| 2025-10-02 | 77.19 | 77.30 | 76.93 | 77.22 | +0.182% | 72,887 | +12.056% |
| 2025-10-01 | 76.53 | 77.14 | 76.53 | 77.08 | +0.214% | 13,159 | +12.260% |
| 2025-09-30 | 76.54 | 76.92 | 76.43 | 76.92 | +0.372% | 43,601 | +12.500% |
| 2025-09-29 | 76.62 | 76.83 | 76.61 | 76.63 | +0.277% | 17,155 | +12.919% |
| 2025-09-26 | 76.25 | 76.64 | 76.15 | 76.42 | +0.355% | 4,935 | +13.232% |
| 2025-09-25 | 76.16 | 76.31 | 76.04 | 76.15 | -0.642% | 58,199 | +13.634% |
| 2025-09-24 | 76.69 | 76.79 | 76.53 | 76.64 | -0.273% | 45,104 | +12.904% |
| 2025-09-23 | 77.36 | 77.36 | 76.71 | 76.85 | -0.736% | 8,667 | +12.596% |
| 2025-09-22 | 76.79 | 77.45 | 76.79 | 77.42 | +0.506% | 44,322 | +11.767% |
| 2025-09-19 | 76.85 | 77.03 | 76.64 | 77.03 | +0.422% | 29,308 | +12.333% |
| 2025-09-18 | 77.06 | 77.06 | 76.71 | 76.71 | +0.407% | 20,816 | +12.807% |
| 2025-09-17 | 76.59 | 76.59 | 76.32 | 76.40 | -0.292% | 21,758 | +13.265% |
| 2025-09-16 | 76.93 | 76.93 | 76.56 | 76.62 | -0.107% | 12,558 | +12.934% |
| 2025-09-15 | 76.71 | 76.76 | 76.63 | 76.70 | +0.369% | 14,839 | +12.813% |
| 2025-09-12 | 76.58 | 76.59 | 76.42 | 76.42 | -0.313% | 13,763 | +13.230% |
| 2025-09-11 | 76.40 | 76.66 | 76.24 | 76.66 | +0.696% | 11,269 | +12.875% |
| 2025-09-10 | 76.41 | 76.45 | 76.07 | 76.13 | +0.982% | 317,776 | +13.661% |
| 2025-09-09 | 75.19 | 75.39 | 75.00 | 75.39 | +0.402% | 13,596 | +14.776% |
| 2025-09-08 | 74.92 | 75.17 | 74.92 | 75.09 | +0.399% | 13,314 | +15.237% |
| 2025-09-05 | 74.43 | 74.79 | 74.43 | 74.79 | -0.267% | 8,530 | +15.697% |
| 2025-09-04 | 74.45 | 74.99 | 74.33 | 74.99 | +0.992% | 34,100 | +15.389% |
| 2025-09-03 | 74.30 | 74.37 | 73.98 | 74.25 | +0.274% | 8,266 | +16.534% |
| 2025-09-02 | 73.68 | 74.06 | 73.43 | 74.05 | -0.622% | 73,778 | +16.853% |
| 2025-08-29 | 74.74 | 74.74 | 74.51 | 74.51 | -0.874% | 17,746 | +16.127% |
| 2025-08-28 | 74.79 | 75.23 | 74.79 | 75.17 | +0.309% | 20,601 | +15.112% |
| 2025-08-27 | 74.70 | 74.94 | 74.70 | 74.94 | +0.306% | 14,577 | +15.468% |
| 2025-08-26 | 74.38 | 74.71 | 74.38 | 74.71 | +0.349% | 14,039 | +15.821% |
| 2025-08-25 | 74.56 | 74.72 | 74.45 | 74.45 | -0.308% | 15,422 | +16.226% |
| 2025-08-22 | 74.02 | 74.88 | 73.98 | 74.68 | +1.426% | 18,238 | +15.868% |
| 2025-08-21 | 73.67 | 73.78 | 73.56 | 73.63 | -0.533% | 17,081 | +17.520% |
| 2025-08-20 | 74.04 | 74.07 | 73.52 | 74.02 | -0.147% | 12,137 | +16.893% |
| 2025-08-19 | 74.53 | 74.53 | 74.13 | 74.13 | -0.798% | 9,069 | +16.722% |
| 2025-08-18 | 74.67 | 74.73 | 74.63 | 74.73 | -0.013% | 16,487 | +15.790% |
| 2025-08-15 | 75.00 | 75.00 | 74.74 | 74.74 | -0.307% | 16,519 | +15.775% |
| 2025-08-14 | 74.65 | 75.03 | 74.65 | 74.97 | 0.000% | 6,957 | +15.420% |
| 2025-08-13 | 75.12 | 75.23 | 74.75 | 74.97 | +0.203% | 105,409 | +15.420% |
| 2025-08-12 | 74.24 | 74.82 | 74.24 | 74.82 | +1.242% | 20,997 | +15.654% |
| 2025-08-11 | 74.06 | 74.18 | 73.90 | 73.90 | -0.144% | 13,569 | +17.091% |
| 2025-08-08 | 73.93 | 74.10 | 73.85 | 74.01 | +0.607% | 15,795 | +16.922% |
| 2025-08-07 | 74.27 | 74.27 | 73.31 | 73.56 | -0.203% | 21,213 | +17.632% |
| 2025-08-06 | 73.34 | 73.75 | 73.24 | 73.71 | +0.524% | 17,808 | +17.393% |
| 2025-08-05 | 73.73 | 73.73 | 73.33 | 73.33 | -0.784% | 10,856 | +18.007% |
| 2025-08-04 | 73.24 | 73.92 | 73.24 | 73.91 | +1.546% | 81,333 | +17.082% |
| 2025-08-01 | 73.11 | 73.11 | 72.55 | 72.78 | -1.781% | 8,528 | +18.893% |
| 2025-07-31 | 74.78 | 74.91 | 74.10 | 74.10 | +0.050% | 170,048 | +16.775% |
| 2025-07-30 | 74.19 | 74.38 | 73.88 | 74.06 | -0.077% | 158,550 | +16.833% |
| 2025-07-29 | 74.49 | 74.49 | 74.08 | 74.12 | -0.162% | 169,953 | +16.743% |
| 2025-07-28 | 74.41 | 74.43 | 74.15 | 74.24 | -0.073% | 40,163 | +16.554% |
| 2025-07-25 | 74.11 | 74.41 | 74.11 | 74.29 | +0.329% | 11,153 | +16.470% |
| 2025-07-24 | 73.93 | 74.33 | 73.93 | 74.05 | +0.624% | 56,909 | +16.853% |
| 2025-07-23 | 73.05 | 73.59 | 73.05 | 73.59 | +0.950% | 9,329 | +17.583% |
| 2025-07-22 | 72.83 | 72.96 | 72.60 | 72.90 | +0.168% | 9,565 | +18.700% |
| 2025-07-21 | 72.96 | 73.12 | 72.78 | 72.78 | +0.132% | 49,880 | +18.899% |
| 2025-07-18 | 72.57 | 72.68 | 72.47 | 72.68 | 0.000% | 7,393 | +19.056% |
| 2025-07-17 | 72.08 | 72.70 | 72.08 | 72.68 | +0.763% | 10,146 | +19.056% |
| 2025-07-16 | 71.96 | 72.17 | 71.69 | 72.13 | +0.250% | 11,198 | +19.964% |
| 2025-07-15 | 72.47 | 72.47 | 71.93 | 71.95 | -0.388% | 12,507 | +20.264% |
| 2025-07-14 | 72.02 | 72.23 | 71.94 | 72.23 | +0.069% | 19,141 | +19.798% |
| 2025-07-11 | 72.10 | 72.28 | 72.06 | 72.18 | -0.232% | 36,076 | +19.881% |
| 2025-07-10 | 72.25 | 72.49 | 72.13 | 72.35 | +0.177% | 136,451 | +19.603% |
| 2025-07-09 | 72.17 | 72.38 | 71.99 | 72.22 | +0.487% | 32,833 | +19.814% |
| 2025-07-08 | 72.00 | 72.10 | 71.82 | 71.87 | -0.125% | 41,291 | +20.398% |
| 2025-07-07 | 72.20 | 72.33 | 71.69 | 71.96 | -0.662% | 14,285 | +20.247% |
| 2025-07-03 | 72.17 | 72.54 | 72.17 | 72.44 | +0.779% | 9,526 | +19.451% |
| 2025-07-02 | 71.39 | 71.88 | 71.39 | 71.88 | +0.560% | 7,534 | +20.381% |
| 2025-07-01 | 71.33 | 71.57 | 71.23 | 71.48 | -0.007% | 25,614 | +21.055% |
| 2025-06-30 | 71.47 | 71.50 | 71.17 | 71.49 | +0.683% | 26,149 | +21.046% |
| 2025-06-27 | 70.67 | 71.13 | 70.53 | 71.00 | +0.666% | 31,363 | +21.873% |
| 2025-06-26 | 70.13 | 70.53 | 70.13 | 70.53 | +0.872% | 5,458 | +22.685% |
| 2025-06-25 | 70.02 | 70.02 | 69.90 | 69.92 | +0.088% | 16,077 | +23.755% |
| 2025-06-24 | 69.83 | 69.90 | 69.81 | 69.86 | +1.303% | 5,966 | +23.864% |
| 2025-06-23 | 68.39 | 68.96 | 67.98 | 68.96 | +0.789% | 13,457 | +25.479% |
| 2025-06-20 | 68.89 | 68.89 | 68.33 | 68.42 | -0.422% | 8,204 | +26.469% |
| 2025-06-18 | 68.87 | 69.14 | 68.67 | 68.71 | -0.145% | 12,820 | +25.935% |
| 2025-06-17 | 69.08 | 69.17 | 68.71 | 68.81 | -0.592% | 23,240 | +25.752% |
| 2025-06-16 | 68.92 | 69.41 | 68.92 | 69.22 | +0.882% | 10,617 | +25.007% |
| 2025-06-13 | 68.89 | 69.16 | 68.57 | 68.61 | -1.060% | 7,492 | +26.109% |
| 2025-06-12 | 68.94 | 69.42 | 68.86 | 69.35 | +0.551% | 47,372 | +24.773% |
| 2025-06-11 | 69.13 | 69.29 | 68.78 | 68.97 | -0.188% | 17,673 | +25.460% |
| 2025-06-10 | 68.77 | 69.10 | 68.77 | 69.10 | +0.511% | 18,784 | +25.224% |
| 2025-06-09 | 68.90 | 68.96 | 68.69 | 68.75 | +0.159% | 15,500 | +25.864% |
| 2025-06-06 | 68.78 | 68.78 | 68.57 | 68.64 | +0.941% | 19,693 | +26.064% |
| 2025-06-05 | 68.13 | 68.60 | 68.00 | 68.00 | -0.279% | 11,101 | +27.250% |
| 2025-06-04 | 68.21 | 68.36 | 68.11 | 68.19 | +0.383% | 27,600 | +26.895% |
| 2025-06-03 | 67.40 | 67.99 | 67.40 | 67.93 | +0.577% | 14,899 | +27.381% |
| 2025-06-02 | 67.04 | 67.54 | 67.00 | 67.54 | +0.476% | 13,711 | +28.117% |
| 2025-05-30 | 67.07 | 67.22 | 66.68 | 67.22 | 0.000% | 7,161 | +28.727% |
| 2025-05-29 | 67.23 | 67.23 | 66.99 | 67.22 | +0.358% | 5,722 | +28.727% |
| 2025-05-28 | 67.26 | 67.26 | 66.98 | 66.98 | -0.342% | 7,912 | +29.188% |
| 2025-05-27 | 66.74 | 67.24 | 66.71 | 67.21 | +1.880% | 11,186 | +28.746% |
| 2025-05-23 | 65.65 | 66.23 | 65.64 | 65.97 | -0.812% | 9,343 | +31.166% |
| 2025-05-22 | 66.42 | 66.85 | 66.42 | 66.51 | -0.030% | 11,278 | +30.101% |
| 2025-05-21 | 67.21 | 67.45 | 66.34 | 66.53 | -1.371% | 10,904 | +30.062% |
| 2025-05-20 | 67.52 | 67.52 | 67.29 | 67.45 | -0.407% | 10,035 | +28.279% |
| 2025-05-19 | 67.41 | 67.78 | 67.41 | 67.73 | +0.296% | 9,606 | +27.757% |
| 2025-05-16 | 67.17 | 67.60 | 67.04 | 67.53 | +0.611% | 19,015 | +28.136% |
| 2025-05-15 | 66.74 | 67.12 | 66.59 | 67.12 | +0.045% | 11,914 | +28.918% |
| 2025-05-14 | 67.09 | 67.11 | 66.96 | 67.09 | +0.134% | 9,070 | +28.976% |
| 2025-05-13 | 67.02 | 67.18 | 67.00 | 67.00 | +0.616% | 80,314 | +29.149% |
| 2025-05-12 | 66.00 | 66.59 | 66.00 | 66.59 | +3.465% | 15,619 | +29.944% |
| 2025-05-09 | 64.66 | 64.67 | 64.23 | 64.36 | -0.109% | 12,219 | +34.447% |
| 2025-05-08 | 64.62 | 65.05 | 64.43 | 64.43 | +0.509% | 17,302 | +34.301% |
| 2025-05-07 | 64.11 | 64.11 | 63.60 | 64.10 | +0.398% | 21,452 | +34.984% |
| 2025-05-06 | 63.81 | 64.08 | 63.72 | 63.85 | -0.916% | 116,791 | +35.521% |
| 2025-05-05 | 64.28 | 64.76 | 64.28 | 64.44 | -0.320% | 25,297 | +34.280% |
| 2025-05-02 | 64.46 | 64.80 | 64.46 | 64.65 | +1.503% | 12,253 | +33.850% |
| 2025-05-01 | 63.98 | 64.07 | 63.69 | 63.69 | +0.967% | 29,916 | +35.861% |
| 2025-04-30 | 61.54 | 63.08 | 61.54 | 63.08 | +0.430% | 684,029 | +37.175% |
| 2025-04-29 | 62.21 | 62.95 | 62.17 | 62.81 | +0.287% | 32,027 | +37.765% |
| 2025-04-28 | 62.66 | 62.68 | 61.96 | 62.63 | +0.121% | 8,921 | +38.161% |
| 2025-04-25 | 61.98 | 62.55 | 61.98 | 62.55 | +0.534% | 7,058 | +38.328% |
| 2025-04-24 | 61.02 | 62.22 | 61.02 | 62.22 | +1.770% | 21,985 | +39.066% |
| 2025-04-23 | 61.88 | 62.02 | 60.91 | 61.14 | +1.545% | 21,125 | +41.528% |
| 2025-04-22 | 59.41 | 60.30 | 59.41 | 60.21 | +2.398% | 35,923 | +43.714% |
| 2025-04-21 | 59.53 | 59.53 | 58.29 | 58.80 | -2.116% | 14,294 | +47.160% |
| 2025-04-17 | 60.48 | 60.55 | 60.00 | 60.07 | -0.579% | 76,569 | +44.047% |
| 2025-04-16 | 60.80 | 61.26 | 59.91 | 60.42 | -2.239% | 74,661 | +43.213% |
| 2025-04-15 | 62.09 | 62.35 | 61.78 | 61.80 | -0.219% | 17,065 | +40.007% |
| 2025-04-14 | 62.46 | 62.47 | 61.65 | 61.94 | 0.000% | 28,237 | +39.700% |