LRGF
iShares U.S. Equity Factor ETF
stockNYSEETF
Market OpenOct 5, 2026 2:05:10 PM EDT
79.26USD+0.878%(+0.69)110,655
79.30Bid79.33Ask0.03SpreadLRGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 79.26 | 79.26 | 79.26 | 79.26 | +0.878% | 110,655 | 0.000% |
| 2026-10-02 | 78.68 | 78.86 | 78.32 | 78.57 | +0.705% | 241,534 | +0.878% |
| 2026-10-01 | 77.99 | 78.15 | 77.47 | 78.02 | +0.218% | 408,801 | +1.589% |
| 2026-09-30 | 78.29 | 78.57 | 77.81 | 77.85 | -0.205% | 291,685 | +1.811% |
| 2026-09-29 | 78.32 | 78.32 | 77.81 | 78.01 | -0.268% | 410,276 | +1.602% |
| 2026-09-28 | 78.41 | 78.58 | 78.02 | 78.22 | -0.711% | 493,594 | +1.330% |
| 2026-09-25 | 78.45 | 78.86 | 78.28 | 78.78 | +0.574% | 537,310 | +0.609% |
| 2026-09-24 | 77.94 | 78.43 | 77.90 | 78.33 | 0.000% | 264,891 | +1.187% |
| 2026-09-23 | 78.83 | 78.83 | 78.22 | 78.33 | -0.760% | 232,015 | +1.187% |
| 2026-09-22 | 79.07 | 79.10 | 78.75 | 78.93 | -0.025% | 212,020 | +0.418% |
| 2026-09-21 | 78.36 | 79.10 | 78.35 | 78.95 | +1.400% | 87,160 | +0.393% |
| 2026-09-18 | 77.91 | 77.95 | 77.59 | 77.86 | +0.051% | 110,214 | +1.798% |
| 2026-09-17 | 77.95 | 77.95 | 77.58 | 77.82 | +1.052% | 78,402 | +1.850% |
| 2026-09-16 | 77.41 | 77.75 | 76.56 | 77.01 | -0.285% | 88,462 | +2.922% |
| 2026-09-15 | 77.49 | 77.53 | 77.04 | 77.23 | -0.694% | 81,605 | +2.629% |
| 2026-09-14 | 77.65 | 78.00 | 77.50 | 77.77 | -0.448% | 54,755 | +1.916% |
| 2026-09-11 | 78.11 | 78.30 | 78.05 | 78.12 | +0.891% | 61,846 | +1.459% |
| 2026-09-10 | 77.39 | 77.68 | 77.33 | 77.43 | -0.552% | 83,971 | +2.363% |
| 2026-09-09 | 78.09 | 78.11 | 77.79 | 77.86 | -0.524% | 127,397 | +1.798% |
| 2026-09-08 | 78.68 | 78.69 | 78.22 | 78.27 | -0.685% | 62,612 | +1.265% |
| 2026-09-04 | 78.89 | 79.00 | 78.70 | 78.81 | -0.291% | 78,729 | +0.571% |
| 2026-09-03 | 78.47 | 79.10 | 78.47 | 79.04 | +1.139% | 94,553 | +0.278% |
| 2026-09-02 | 77.84 | 78.23 | 77.78 | 78.15 | +0.540% | 88,123 | +1.420% |
| 2026-09-01 | 77.83 | 78.06 | 77.57 | 77.73 | -0.753% | 396,698 | +1.968% |
| 2026-08-31 | 78.30 | 78.40 | 78.04 | 78.32 | -0.204% | 97,613 | +1.200% |
| 2026-08-28 | 78.78 | 79.11 | 78.39 | 78.48 | -0.356% | 106,193 | +0.994% |
| 2026-08-27 | 78.49 | 78.85 | 78.39 | 78.76 | +0.781% | 286,019 | +0.635% |
| 2026-08-26 | 77.89 | 78.29 | 77.89 | 78.15 | +0.115% | 122,009 | +1.420% |
| 2026-08-25 | 78.12 | 78.12 | 77.78 | 78.06 | +0.321% | 465,605 | +1.537% |
| 2026-08-24 | 77.80 | 77.97 | 77.68 | 77.81 | -0.192% | 113,786 | +1.864% |
| 2026-08-21 | 77.99 | 78.17 | 77.84 | 77.96 | +0.425% | 105,793 | +1.668% |
| 2026-08-20 | 78.09 | 78.23 | 77.60 | 77.63 | -0.906% | 103,546 | +2.100% |
| 2026-08-19 | 78.62 | 78.73 | 78.29 | 78.34 | +0.006% | 128,959 | +1.174% |
| 2026-08-18 | 78.46 | 78.56 | 78.31 | 78.33 | -0.653% | 76,815 | +1.181% |
| 2026-08-17 | 79.22 | 79.32 | 78.85 | 78.85 | -0.480% | 270,914 | +0.520% |
| 2026-08-14 | 79.42 | 79.44 | 79.15 | 79.23 | -0.151% | 64,204 | +0.038% |
| 2026-08-13 | 79.07 | 79.40 | 79.03 | 79.35 | +0.749% | 66,630 | -0.113% |
| 2026-08-12 | 78.91 | 78.95 | 78.71 | 78.76 | +0.306% | 86,349 | +0.635% |
| 2026-08-11 | 78.94 | 78.94 | 78.43 | 78.52 | -0.330% | 63,419 | +0.942% |
| 2026-08-10 | 78.71 | 78.96 | 78.69 | 78.78 | -0.013% | 85,567 | +0.609% |
| 2026-08-07 | 78.52 | 78.84 | 78.38 | 78.79 | +0.845% | 188,654 | +0.597% |
| 2026-08-06 | 78.33 | 78.58 | 78.08 | 78.13 | -0.306% | 113,152 | +1.446% |
| 2026-08-05 | 78.95 | 79.06 | 78.30 | 78.37 | -0.089% | 141,355 | +1.136% |
| 2026-08-04 | 77.35 | 78.59 | 77.35 | 78.44 | +1.844% | 110,940 | +1.045% |
| 2026-08-03 | 76.27 | 77.11 | 76.27 | 77.02 | +1.209% | 72,162 | +2.908% |
| 2026-07-31 | 75.90 | 76.21 | 75.18 | 76.10 | +0.715% | 110,024 | +4.152% |
| 2026-07-30 | 75.08 | 75.65 | 74.88 | 75.56 | +1.559% | 198,292 | +4.897% |
| 2026-07-29 | 75.47 | 75.80 | 74.40 | 74.40 | -1.548% | 201,289 | +6.532% |
| 2026-07-28 | 75.36 | 75.75 | 75.11 | 75.57 | +0.212% | 83,538 | +4.883% |
| 2026-07-27 | 75.87 | 76.00 | 75.11 | 75.41 | +0.213% | 88,756 | +5.105% |
| 2026-07-24 | 75.21 | 75.79 | 75.13 | 75.25 | +0.093% | 78,929 | +5.329% |
| 2026-07-23 | 75.29 | 75.53 | 74.92 | 75.18 | -1.222% | 89,622 | +5.427% |
| 2026-07-22 | 75.98 | 76.36 | 75.98 | 76.11 | -0.105% | 320,330 | +4.139% |
| 2026-07-21 | 75.98 | 76.22 | 75.77 | 76.19 | +0.927% | 121,309 | +4.029% |
| 2026-07-20 | 75.94 | 76.10 | 75.44 | 75.49 | -0.159% | 125,619 | +4.994% |
| 2026-07-17 | 75.25 | 75.93 | 75.18 | 75.61 | -0.735% | 90,335 | +4.827% |
| 2026-07-16 | 76.37 | 76.59 | 75.90 | 76.17 | -0.574% | 115,884 | +4.057% |
| 2026-07-15 | 76.56 | 76.68 | 76.13 | 76.61 | +0.419% | 257,195 | +3.459% |
| 2026-07-14 | 76.02 | 76.34 | 75.99 | 76.29 | +0.580% | 180,955 | +3.893% |
| 2026-07-13 | 76.18 | 76.35 | 75.72 | 75.85 | -0.785% | 112,850 | +4.496% |
| 2026-07-10 | 76.19 | 76.52 | 75.92 | 76.45 | +0.368% | 72,047 | +3.676% |
| 2026-07-09 | 75.72 | 76.25 | 75.72 | 76.17 | +0.874% | 109,998 | +4.057% |
| 2026-07-08 | 75.23 | 75.55 | 74.87 | 75.51 | -0.238% | 101,726 | +4.966% |
| 2026-07-07 | 75.94 | 76.00 | 75.40 | 75.69 | -0.434% | 105,581 | +4.717% |
| 2026-07-06 | 75.68 | 76.14 | 75.68 | 76.02 | +0.889% | 146,780 | +4.262% |
| 2026-07-02 | 75.69 | 76.12 | 74.87 | 75.35 | -0.225% | 196,881 | +5.189% |
| 2026-07-01 | 75.33 | 75.89 | 75.17 | 75.52 | -0.145% | 253,430 | +4.952% |
| 2026-06-30 | 75.12 | 75.72 | 75.11 | 75.63 | +0.639% | 170,230 | +4.800% |
| 2026-06-29 | 74.69 | 75.18 | 74.33 | 75.15 | +1.130% | 189,253 | +5.469% |
| 2026-06-26 | 73.96 | 74.70 | 73.80 | 74.31 | -0.067% | 140,734 | +6.661% |
| 2026-06-25 | 74.91 | 74.98 | 74.22 | 74.36 | +0.027% | 896,523 | +6.590% |
| 2026-06-24 | 74.51 | 75.13 | 74.19 | 74.34 | -0.201% | 145,322 | +6.618% |
| 2026-06-23 | 74.26 | 74.94 | 74.25 | 74.49 | -1.259% | 165,009 | +6.404% |
| 2026-06-22 | 75.68 | 75.92 | 75.28 | 75.44 | -0.238% | 127,037 | +5.064% |
| 2026-06-18 | 75.85 | 75.85 | 75.42 | 75.62 | +0.880% | 226,454 | +4.814% |
| 2026-06-17 | 75.95 | 76.10 | 74.83 | 74.96 | -1.186% | 193,940 | +5.736% |
| 2026-06-16 | 76.31 | 76.44 | 75.86 | 75.86 | -0.538% | 128,457 | +4.482% |
| 2026-06-15 | 76.20 | 76.57 | 76.20 | 76.27 | +1.167% | 173,178 | +3.920% |
| 2026-06-12 | 75.20 | 75.63 | 74.75 | 75.39 | +0.574% | 119,609 | +5.133% |
| 2026-06-11 | 73.89 | 75.16 | 73.69 | 74.96 | +1.848% | 155,834 | +5.736% |
| 2026-06-10 | 74.35 | 74.88 | 73.56 | 73.60 | -1.552% | 121,481 | +7.690% |
| 2026-06-09 | 75.41 | 75.58 | 73.29 | 74.76 | -0.373% | 107,806 | +6.019% |
| 2026-06-08 | 75.39 | 75.62 | 74.94 | 75.04 | +0.254% | 141,913 | +5.624% |
| 2026-06-05 | 76.35 | 76.35 | 74.67 | 74.85 | -2.514% | 77,020 | +5.892% |
| 2026-06-04 | 76.25 | 76.93 | 76.16 | 76.78 | +0.340% | 123,082 | +3.230% |
| 2026-06-03 | 76.87 | 76.91 | 76.50 | 76.52 | -0.714% | 113,469 | +3.581% |
| 2026-06-02 | 76.94 | 77.15 | 76.87 | 77.07 | +0.182% | 120,850 | +2.842% |
| 2026-06-01 | 76.42 | 77.10 | 76.42 | 76.93 | +0.602% | 156,955 | +3.029% |
| 2026-05-29 | 76.30 | 76.60 | 76.28 | 76.47 | +0.552% | 181,731 | +3.648% |
| 2026-05-28 | 75.51 | 76.06 | 75.44 | 76.05 | +0.728% | 128,281 | +4.221% |
| 2026-05-27 | 75.58 | 75.61 | 75.34 | 75.50 | -0.066% | 140,916 | +4.980% |
| 2026-05-26 | 75.42 | 75.71 | 75.38 | 75.55 | +0.706% | 95,675 | +4.911% |
| 2026-05-22 | 74.91 | 75.26 | 74.88 | 75.02 | +0.590% | 225,688 | +5.652% |
| 2026-05-21 | 73.99 | 74.76 | 73.91 | 74.58 | +0.390% | 189,769 | +6.275% |
| 2026-05-20 | 73.60 | 74.31 | 73.45 | 74.29 | +1.171% | 278,781 | +6.690% |
| 2026-05-19 | 73.57 | 73.77 | 73.29 | 73.43 | -0.609% | 142,687 | +7.940% |
| 2026-05-18 | 73.99 | 74.06 | 73.41 | 73.88 | -0.081% | 118,316 | +7.282% |
| 2026-05-15 | 74.13 | 74.32 | 73.85 | 73.94 | -1.070% | 269,557 | +7.195% |
| 2026-05-14 | 74.43 | 74.87 | 74.39 | 74.74 | +0.932% | 164,609 | +6.048% |
| 2026-05-13 | 73.81 | 74.20 | 73.52 | 74.05 | +0.420% | 118,596 | +7.036% |
| 2026-05-12 | 73.67 | 73.79 | 73.10 | 73.74 | -0.149% | 117,094 | +7.486% |
| 2026-05-11 | 73.60 | 73.98 | 73.60 | 73.85 | +0.149% | 73,384 | +7.326% |
| 2026-05-08 | 73.62 | 73.83 | 73.62 | 73.74 | +0.614% | 72,129 | +7.486% |
| 2026-05-07 | 73.78 | 73.88 | 73.18 | 73.29 | -0.516% | 75,930 | +8.146% |
| 2026-05-06 | 73.15 | 73.74 | 73.09 | 73.67 | +1.209% | 117,857 | +7.588% |
| 2026-05-05 | 72.46 | 72.91 | 72.46 | 72.79 | +1.027% | 139,068 | +8.889% |
| 2026-05-04 | 72.22 | 72.47 | 71.75 | 72.05 | -0.277% | 86,343 | +10.007% |
| 2026-05-01 | 72.28 | 72.59 | 72.25 | 72.25 | +0.403% | 132,389 | +9.702% |
| 2026-04-30 | 71.66 | 72.06 | 71.31 | 71.96 | +0.714% | 89,106 | +10.145% |
| 2026-04-29 | 71.53 | 71.54 | 71.22 | 71.45 | -0.154% | 139,701 | +10.931% |
| 2026-04-28 | 71.66 | 71.77 | 71.36 | 71.56 | -0.625% | 84,751 | +10.760% |
| 2026-04-27 | 71.77 | 72.03 | 71.74 | 72.01 | +0.097% | 94,201 | +10.068% |
| 2026-04-24 | 71.61 | 71.99 | 71.42 | 71.94 | +0.770% | 98,845 | +10.175% |
| 2026-04-23 | 71.68 | 71.82 | 70.78 | 71.39 | -0.696% | 1,252,955 | +11.024% |
| 2026-04-22 | 71.82 | 71.94 | 71.66 | 71.89 | +0.743% | 89,322 | +10.252% |
| 2026-04-21 | 71.90 | 72.03 | 71.26 | 71.36 | -0.544% | 83,471 | +11.071% |
| 2026-04-20 | 71.61 | 71.81 | 71.47 | 71.75 | -0.084% | 111,119 | +10.467% |
| 2026-04-17 | 71.39 | 72.05 | 71.39 | 71.81 | +1.283% | 104,079 | +10.375% |
| 2026-04-16 | 70.75 | 70.99 | 70.58 | 70.90 | +0.340% | 280,602 | +11.791% |
| 2026-04-15 | 70.24 | 70.71 | 70.17 | 70.66 | +0.756% | 110,653 | +12.171% |
| 2026-04-14 | 69.56 | 70.17 | 69.56 | 70.13 | +1.052% | 200,625 | +13.019% |
| 2026-04-13 | 68.37 | 69.42 | 68.37 | 69.40 | +1.122% | 145,781 | +14.207% |
| 2026-04-10 | 68.89 | 68.94 | 68.56 | 68.63 | -0.204% | 154,573 | +15.489% |
| 2026-04-09 | 68.37 | 68.85 | 68.20 | 68.77 | +0.482% | 153,237 | +15.254% |
| 2026-04-08 | 68.54 | 68.61 | 68.07 | 68.44 | +2.470% | 106,872 | +15.809% |
| 2026-04-07 | 66.61 | 66.85 | 66.07 | 66.79 | -0.090% | 200,515 | +18.670% |
| 2026-04-06 | 66.49 | 66.86 | 66.49 | 66.85 | +0.526% | 126,995 | +18.564% |
| 2026-04-02 | 65.60 | 66.73 | 65.42 | 66.50 | +0.120% | 182,797 | +19.188% |
| 2026-04-01 | 66.39 | 66.77 | 66.26 | 66.42 | +0.636% | 159,938 | +19.332% |
| 2026-03-31 | 64.85 | 66.10 | 64.79 | 66.00 | +2.916% | 659,287 | +20.091% |
| 2026-03-30 | 65.01 | 65.03 | 63.89 | 64.13 | -0.497% | 386,516 | +23.593% |
| 2026-03-27 | 65.15 | 65.19 | 64.33 | 64.45 | -1.543% | 148,157 | +22.979% |
| 2026-03-26 | 66.11 | 66.39 | 65.43 | 65.46 | -1.667% | 217,018 | +21.082% |
| 2026-03-25 | 66.72 | 67.00 | 66.35 | 66.57 | +0.574% | 315,357 | +19.063% |
| 2026-03-24 | 65.93 | 66.53 | 65.76 | 66.19 | -0.241% | 270,945 | +19.746% |
| 2026-03-23 | 66.46 | 67.04 | 66.17 | 66.35 | +1.329% | 514,081 | +19.457% |
| 2026-03-20 | 66.37 | 66.37 | 65.18 | 65.48 | -1.563% | 177,660 | +21.045% |
| 2026-03-19 | 66.20 | 66.83 | 66.09 | 66.52 | -0.210% | 305,836 | +19.152% |
| 2026-03-18 | 67.27 | 67.41 | 66.63 | 66.66 | -1.288% | 256,406 | +18.902% |
| 2026-03-17 | 67.62 | 67.94 | 67.51 | 67.53 | +0.044% | 220,909 | +17.370% |
| 2026-03-16 | 67.45 | 67.78 | 67.31 | 67.50 | +0.957% | 228,807 | +17.422% |
| 2026-03-13 | 67.48 | 67.83 | 66.76 | 66.86 | -0.565% | 464,735 | +18.546% |
| 2026-03-12 | 67.69 | 67.76 | 67.22 | 67.24 | -1.437% | 1,014,581 | +17.876% |
| 2026-03-11 | 68.38 | 68.56 | 67.89 | 68.22 | -0.117% | 122,328 | +16.183% |
| 2026-03-10 | 68.47 | 68.94 | 68.06 | 68.30 | -0.307% | 329,028 | +16.047% |
| 2026-03-09 | 67.34 | 68.66 | 66.99 | 68.51 | +0.676% | 525,397 | +15.691% |
| 2026-03-06 | 68.05 | 68.34 | 67.75 | 68.05 | -1.191% | 152,345 | +16.473% |
| 2026-03-05 | 68.88 | 69.18 | 68.28 | 68.87 | -0.434% | 266,294 | +15.086% |
| 2026-03-04 | 68.82 | 69.34 | 68.62 | 69.17 | +0.684% | 364,593 | +14.587% |
| 2026-03-03 | 68.08 | 68.94 | 67.52 | 68.70 | -0.809% | 328,416 | +15.371% |
| 2026-03-02 | 68.37 | 69.47 | 68.37 | 69.26 | +0.232% | 308,702 | +14.438% |
| 2026-02-27 | 68.91 | 69.14 | 68.81 | 69.10 | -0.747% | 183,485 | +14.703% |
| 2026-02-26 | 69.88 | 69.92 | 69.13 | 69.62 | -0.286% | 225,239 | +13.847% |
| 2026-02-25 | 69.42 | 69.89 | 69.42 | 69.82 | +0.911% | 86,495 | +13.520% |
| 2026-02-24 | 68.49 | 69.26 | 68.37 | 69.19 | +0.978% | 159,038 | +14.554% |
| 2026-02-23 | 69.25 | 69.36 | 68.36 | 68.52 | -1.339% | 188,580 | +15.674% |
| 2026-02-20 | 68.79 | 69.53 | 68.79 | 69.45 | +0.594% | 261,933 | +14.125% |
| 2026-02-19 | 68.96 | 69.19 | 68.70 | 69.04 | -0.303% | 249,504 | +14.803% |
| 2026-02-18 | 69.01 | 69.53 | 68.93 | 69.25 | +0.552% | 333,801 | +14.455% |
| 2026-02-17 | 68.65 | 69.08 | 68.20 | 68.87 | +0.160% | 768,230 | +15.086% |
| 2026-02-13 | 68.72 | 69.22 | 68.29 | 68.76 | +0.175% | 882,946 | +15.271% |
| 2026-02-12 | 70.00 | 70.15 | 68.53 | 68.64 | -1.662% | 654,108 | +15.472% |
| 2026-02-11 | 70.25 | 70.30 | 69.53 | 69.80 | -0.029% | 136,735 | +13.553% |
| 2026-02-10 | 70.15 | 70.31 | 69.79 | 69.82 | -0.314% | 203,028 | +13.520% |
| 2026-02-09 | 69.54 | 70.20 | 69.54 | 70.04 | +0.459% | 150,003 | +13.164% |
| 2026-02-06 | 68.61 | 69.84 | 68.61 | 69.72 | +2.394% | 122,403 | +13.683% |
| 2026-02-05 | 68.48 | 68.76 | 67.97 | 68.09 | -1.118% | 217,451 | +16.405% |
| 2026-02-04 | 69.30 | 69.32 | 68.39 | 68.86 | -0.549% | 344,280 | +15.103% |
| 2026-02-03 | 70.04 | 70.04 | 68.71 | 69.24 | -1.170% | 133,820 | +14.471% |
| 2026-02-02 | 69.45 | 70.20 | 69.45 | 70.06 | +0.603% | 129,775 | +13.132% |
| 2026-01-30 | 69.73 | 69.95 | 69.23 | 69.64 | -0.514% | 161,993 | +13.814% |
| 2026-01-29 | 70.16 | 70.19 | 69.12 | 70.00 | -0.128% | 202,264 | +13.229% |
| 2026-01-28 | 70.32 | 70.34 | 69.95 | 70.09 | -0.071% | 151,103 | +13.083% |
| 2026-01-27 | 70.06 | 70.25 | 70.01 | 70.14 | +0.315% | 300,571 | +13.003% |
| 2026-01-26 | 69.65 | 70.02 | 69.62 | 69.92 | +0.590% | 1,270,660 | +13.358% |
| 2026-01-23 | 69.40 | 69.66 | 69.33 | 69.51 | +0.086% | 133,975 | +14.027% |
| 2026-01-22 | 69.54 | 69.69 | 69.29 | 69.45 | +0.536% | 185,239 | +14.125% |
| 2026-01-21 | 68.56 | 69.41 | 68.37 | 69.08 | +1.053% | 324,269 | +14.737% |
| 2026-01-20 | 68.85 | 69.11 | 68.29 | 68.36 | -2.063% | 438,108 | +15.945% |
| 2026-01-16 | 70.18 | 70.20 | 69.74 | 69.80 | -0.286% | 375,174 | +13.553% |
| 2026-01-15 | 70.27 | 70.39 | 69.95 | 70.00 | +0.287% | 175,666 | +13.229% |
| 2026-01-14 | 69.95 | 70.04 | 69.41 | 69.80 | -0.612% | 197,292 | +13.553% |
| 2026-01-13 | 70.44 | 70.46 | 70.01 | 70.23 | -0.241% | 321,187 | +12.858% |
| 2026-01-12 | 69.98 | 70.48 | 69.98 | 70.40 | +0.085% | 114,865 | +12.585% |
| 2026-01-09 | 70.05 | 70.46 | 69.88 | 70.34 | +0.500% | 218,909 | +12.681% |
| 2026-01-08 | 69.98 | 70.03 | 69.82 | 69.99 | -0.242% | 243,176 | +13.245% |
| 2026-01-07 | 70.41 | 70.56 | 70.14 | 70.16 | -0.320% | 480,380 | +12.970% |
| 2026-01-06 | 70.09 | 70.46 | 69.96 | 70.39 | +0.493% | 149,577 | +12.609% |
| 2026-01-05 | 69.87 | 70.24 | 69.87 | 70.04 | +0.733% | 89,457 | +13.164% |
| 2026-01-02 | 69.76 | 69.86 | 69.22 | 69.53 | +0.144% | 284,074 | +13.994% |
| 2025-12-31 | 69.96 | 69.96 | 69.41 | 69.43 | -0.743% | 150,376 | +14.158% |
| 2025-12-30 | 70.12 | 70.14 | 69.94 | 69.95 | -0.214% | 101,052 | +13.310% |
| 2025-12-29 | 70.08 | 70.29 | 69.96 | 70.10 | -0.384% | 122,572 | +13.067% |
| 2025-12-26 | 70.36 | 70.52 | 70.31 | 70.37 | -0.021% | 157,754 | +12.633% |
| 2025-12-24 | 70.07 | 70.44 | 70.07 | 70.39 | +0.335% | 71,640 | +12.609% |
| 2025-12-23 | 69.82 | 70.15 | 69.79 | 70.15 | +0.343% | 101,016 | +12.986% |
| 2025-12-22 | 69.82 | 69.97 | 69.75 | 69.91 | +0.604% | 161,093 | +13.374% |
| 2025-12-19 | 69.16 | 69.55 | 69.16 | 69.49 | +0.856% | 146,704 | +14.060% |
| 2025-12-18 | 68.96 | 69.34 | 68.73 | 68.90 | +0.775% | 199,088 | +15.036% |
| 2025-12-17 | 69.24 | 69.28 | 68.35 | 68.37 | -1.114% | 341,022 | +15.928% |
| 2025-12-16 | 69.20 | 69.36 | 68.73 | 69.14 | -0.661% | 209,604 | +14.637% |
| 2025-12-15 | 70.10 | 70.10 | 69.49 | 69.60 | -0.143% | 114,040 | +13.879% |
| 2025-12-12 | 70.42 | 70.42 | 69.55 | 69.70 | -1.135% | 151,662 | +13.716% |
| 2025-12-11 | 70.01 | 70.53 | 69.83 | 70.50 | +0.413% | 115,263 | +12.426% |
| 2025-12-10 | 69.66 | 70.37 | 69.58 | 70.21 | +0.659% | 119,513 | +12.890% |
| 2025-12-09 | 69.65 | 69.99 | 69.65 | 69.75 | +0.029% | 135,174 | +13.634% |
| 2025-12-08 | 69.96 | 69.96 | 69.59 | 69.73 | -0.172% | 164,915 | +13.667% |
| 2025-12-05 | 69.85 | 70.15 | 69.75 | 69.85 | +0.201% | 97,247 | +13.472% |
| 2025-12-04 | 69.77 | 69.81 | 69.52 | 69.71 | +0.129% | 96,357 | +13.700% |
| 2025-12-03 | 69.27 | 69.71 | 69.27 | 69.62 | +0.303% | 79,482 | +13.847% |
| 2025-12-02 | 69.53 | 69.67 | 69.27 | 69.41 | +0.144% | 132,528 | +14.191% |
| 2025-12-01 | 69.11 | 69.63 | 69.11 | 69.31 | -0.460% | 159,986 | +14.356% |
| 2025-11-28 | 69.44 | 69.65 | 69.38 | 69.63 | +0.462% | 65,312 | +13.830% |
| 2025-11-26 | 69.09 | 69.54 | 69.04 | 69.31 | +0.727% | 139,314 | +14.356% |
| 2025-11-25 | 68.06 | 68.91 | 67.76 | 68.81 | +1.072% | 125,073 | +15.187% |
| 2025-11-24 | 67.50 | 68.20 | 67.42 | 68.08 | +1.340% | 127,778 | +16.422% |
| 2025-11-21 | 66.74 | 67.73 | 66.39 | 67.18 | +0.901% | 358,194 | +17.982% |
| 2025-11-20 | 68.71 | 68.91 | 66.53 | 66.58 | -1.654% | 531,188 | +19.045% |
| 2025-11-19 | 67.51 | 68.13 | 67.38 | 67.70 | +0.237% | 120,899 | +17.075% |
| 2025-11-18 | 67.55 | 68.02 | 67.09 | 67.54 | -0.633% | 279,256 | +17.353% |
| 2025-11-17 | 68.53 | 68.86 | 67.62 | 67.97 | -1.192% | 232,622 | +16.610% |
| 2025-11-14 | 68.17 | 69.25 | 67.98 | 68.79 | -0.073% | 384,644 | +15.220% |
| 2025-11-13 | 69.78 | 69.85 | 68.74 | 68.84 | -1.713% | 212,294 | +15.137% |
| 2025-11-12 | 70.25 | 70.25 | 69.90 | 70.04 | +0.086% | 238,407 | +13.164% |
| 2025-11-11 | 69.74 | 70.09 | 69.64 | 69.98 | +0.186% | 227,153 | +13.261% |
| 2025-11-10 | 69.55 | 69.97 | 69.28 | 69.85 | +1.232% | 123,769 | +13.472% |
| 2025-11-07 | 68.59 | 69.00 | 67.98 | 69.00 | +0.276% | 133,094 | +14.870% |
| 2025-11-06 | 69.45 | 69.53 | 68.67 | 68.81 | -1.220% | 185,029 | +15.187% |
| 2025-11-05 | 69.37 | 70.00 | 69.31 | 69.66 | +0.360% | 249,490 | +13.781% |
| 2025-11-04 | 69.51 | 69.90 | 69.36 | 69.41 | -1.224% | 233,641 | +14.191% |
| 2025-11-03 | 70.44 | 70.45 | 69.84 | 70.27 | +0.228% | 254,870 | +12.794% |
| 2025-10-31 | 70.39 | 70.39 | 69.84 | 70.11 | +0.257% | 98,352 | +13.051% |
| 2025-10-30 | 70.19 | 70.58 | 69.93 | 69.93 | -1.201% | 158,628 | +13.342% |
| 2025-10-29 | 70.91 | 71.07 | 70.47 | 70.78 | -0.099% | 102,392 | +11.981% |
| 2025-10-28 | 70.94 | 71.06 | 70.65 | 70.85 | +0.170% | 90,300 | +11.870% |
| 2025-10-27 | 70.53 | 70.75 | 70.46 | 70.73 | +1.144% | 146,925 | +12.060% |
| 2025-10-24 | 69.78 | 70.06 | 69.78 | 69.93 | +0.909% | 81,836 | +13.342% |
| 2025-10-23 | 68.95 | 69.38 | 68.89 | 69.30 | +0.771% | 47,167 | +14.372% |
| 2025-10-22 | 69.22 | 69.22 | 68.29 | 68.77 | -0.693% | 110,421 | +15.254% |
| 2025-10-21 | 69.13 | 69.42 | 69.04 | 69.25 | +0.232% | 110,978 | +14.455% |
| 2025-10-20 | 68.69 | 69.22 | 68.69 | 69.09 | +1.024% | 106,366 | +14.720% |
| 2025-10-17 | 67.91 | 68.55 | 67.82 | 68.39 | +0.514% | 228,700 | +15.894% |
| 2025-10-16 | 68.68 | 68.83 | 67.71 | 68.04 | -0.730% | 133,505 | +16.490% |
| 2025-10-15 | 68.87 | 69.10 | 68.10 | 68.54 | +0.293% | 81,413 | +15.641% |
| 2025-10-14 | 67.70 | 68.64 | 67.53 | 68.34 | -0.058% | 102,657 | +15.979% |
| 2025-10-13 | 68.16 | 68.51 | 68.05 | 68.38 | +1.544% | 122,365 | +15.911% |
| 2025-10-10 | 69.33 | 69.45 | 67.31 | 67.34 | -2.646% | 149,969 | +17.701% |
| 2025-10-09 | 69.45 | 69.45 | 69.01 | 69.17 | -0.288% | 100,863 | +14.587% |
| 2025-10-08 | 69.13 | 69.39 | 69.09 | 69.37 | +0.595% | 65,658 | +14.257% |
| 2025-10-07 | 69.37 | 69.39 | 68.75 | 68.96 | -0.519% | 68,427 | +14.936% |
| 2025-10-06 | 69.44 | 69.49 | 69.16 | 69.32 | +0.029% | 98,878 | +14.339% |
| 2025-10-03 | 69.46 | 69.69 | 69.23 | 69.30 | -0.115% | 146,520 | +14.372% |
| 2025-10-02 | 69.46 | 69.46 | 69.06 | 69.38 | +0.202% | 175,995 | +14.240% |
| 2025-10-01 | 68.85 | 69.31 | 68.82 | 69.24 | +0.232% | 172,328 | +14.471% |
| 2025-09-30 | 68.83 | 69.14 | 68.64 | 69.08 | +0.232% | 125,113 | +14.737% |
| 2025-09-29 | 69.03 | 69.06 | 68.76 | 68.92 | +0.247% | 83,289 | +15.003% |
| 2025-09-26 | 68.47 | 68.75 | 68.33 | 68.75 | +0.644% | 111,422 | +15.287% |
| 2025-09-25 | 68.22 | 68.39 | 67.96 | 68.31 | -0.452% | 94,424 | +16.030% |
| 2025-09-24 | 69.00 | 69.00 | 68.47 | 68.62 | -0.392% | 76,283 | +15.506% |
| 2025-09-23 | 69.23 | 69.31 | 68.76 | 68.89 | -0.505% | 84,538 | +15.053% |
| 2025-09-22 | 68.72 | 69.28 | 68.69 | 69.24 | +0.508% | 101,084 | +14.471% |
| 2025-09-19 | 68.81 | 68.92 | 68.51 | 68.89 | +0.437% | 120,377 | +15.053% |
| 2025-09-18 | 68.52 | 68.84 | 68.43 | 68.59 | +0.646% | 218,325 | +15.556% |
| 2025-09-17 | 68.21 | 68.53 | 67.71 | 68.15 | -0.088% | 382,678 | +16.302% |
| 2025-09-16 | 68.38 | 68.40 | 68.12 | 68.21 | -0.467% | 419,148 | +16.200% |
| 2025-09-15 | 68.45 | 68.57 | 68.40 | 68.53 | +0.440% | 118,422 | +15.657% |
| 2025-09-12 | 68.28 | 68.42 | 68.21 | 68.23 | -0.132% | 137,192 | +16.166% |
| 2025-09-11 | 67.88 | 68.39 | 67.88 | 68.32 | +0.916% | 167,345 | +16.013% |
| 2025-09-10 | 67.86 | 67.89 | 67.51 | 67.70 | +0.222% | 286,557 | +17.075% |
| 2025-09-09 | 67.44 | 67.62 | 67.25 | 67.55 | +0.133% | 119,289 | +17.335% |
| 2025-09-08 | 67.39 | 67.57 | 67.31 | 67.46 | +0.372% | 115,222 | +17.492% |
| 2025-09-05 | 67.67 | 67.75 | 66.80 | 67.21 | -0.141% | 224,388 | +17.929% |
| 2025-09-04 | 66.80 | 67.32 | 66.76 | 67.31 | +0.952% | 184,430 | +17.762% |
| 2025-09-03 | 66.58 | 66.71 | 66.35 | 66.67 | +0.392% | 145,803 | +18.884% |
| 2025-09-02 | 66.02 | 66.41 | 65.83 | 66.41 | -0.554% | 241,248 | +19.349% |
| 2025-08-29 | 67.12 | 67.16 | 66.64 | 66.78 | -0.699% | 113,610 | +18.688% |
| 2025-08-28 | 67.12 | 67.30 | 66.94 | 67.25 | +0.253% | 141,012 | +17.859% |
| 2025-08-27 | 66.80 | 67.15 | 66.80 | 67.08 | +0.374% | 96,132 | +18.157% |
| 2025-08-26 | 66.54 | 66.88 | 66.54 | 66.83 | +0.375% | 102,130 | +18.599% |
| 2025-08-25 | 66.70 | 66.85 | 66.56 | 66.58 | -0.374% | 138,449 | +19.045% |
| 2025-08-22 | 66.02 | 67.01 | 66.02 | 66.83 | +1.519% | 148,985 | +18.599% |
| 2025-08-21 | 65.78 | 66.05 | 65.66 | 65.83 | -0.348% | 124,967 | +20.401% |
| 2025-08-20 | 66.19 | 66.19 | 65.55 | 66.06 | -0.242% | 108,536 | +19.982% |
| 2025-08-19 | 66.56 | 66.70 | 66.15 | 66.22 | -0.630% | 115,231 | +19.692% |
| 2025-08-18 | 66.52 | 66.67 | 66.50 | 66.64 | +0.105% | 668,597 | +18.938% |
| 2025-08-15 | 66.86 | 66.86 | 66.49 | 66.57 | -0.225% | 303,620 | +19.063% |
| 2025-08-14 | 66.55 | 66.82 | 66.49 | 66.72 | -0.120% | 145,999 | +18.795% |
| 2025-08-13 | 66.75 | 66.86 | 66.55 | 66.80 | +0.361% | 129,911 | +18.653% |
| 2025-08-12 | 66.08 | 66.59 | 66.00 | 66.56 | +1.201% | 71,362 | +19.081% |
| 2025-08-11 | 65.98 | 66.09 | 65.69 | 65.77 | -0.439% | 102,088 | +20.511% |
| 2025-08-08 | 65.76 | 66.10 | 65.76 | 66.06 | +0.793% | 111,655 | +19.982% |
| 2025-08-07 | 66.01 | 66.02 | 65.25 | 65.54 | -0.152% | 124,404 | +20.934% |
| 2025-08-06 | 65.32 | 65.70 | 65.16 | 65.64 | +0.768% | 84,918 | +20.750% |
| 2025-08-05 | 65.52 | 65.58 | 65.00 | 65.14 | -0.565% | 155,370 | +21.676% |
| 2025-08-04 | 64.93 | 65.51 | 64.93 | 65.51 | +1.566% | 227,806 | +20.989% |
| 2025-08-01 | 64.92 | 64.92 | 64.23 | 64.50 | -1.572% | 97,362 | +22.884% |
| 2025-07-31 | 66.33 | 66.36 | 65.45 | 65.53 | -0.335% | 174,150 | +20.952% |
| 2025-07-30 | 65.94 | 66.15 | 65.50 | 65.75 | -0.137% | 99,948 | +20.548% |
| 2025-07-29 | 66.19 | 66.23 | 65.79 | 65.84 | -0.258% | 65,135 | +20.383% |
| 2025-07-28 | 66.08 | 66.16 | 65.88 | 66.01 | 0.000% | 108,151 | +20.073% |
| 2025-07-25 | 65.81 | 66.11 | 65.80 | 66.01 | +0.395% | 62,353 | +20.073% |
| 2025-07-24 | 65.83 | 65.94 | 65.73 | 65.75 | 0.000% | 68,334 | +20.548% |
| 2025-07-23 | 65.46 | 65.76 | 65.38 | 65.75 | +0.875% | 103,562 | +20.548% |
| 2025-07-22 | 65.14 | 65.26 | 64.89 | 65.18 | +0.138% | 104,449 | +21.602% |
| 2025-07-21 | 65.15 | 65.40 | 65.06 | 65.09 | +0.077% | 99,319 | +21.770% |
| 2025-07-18 | 65.24 | 65.24 | 64.90 | 65.04 | +0.046% | 481,608 | +21.863% |
| 2025-07-17 | 64.62 | 65.09 | 64.62 | 65.01 | +0.635% | 72,407 | +21.920% |
| 2025-07-16 | 64.54 | 64.64 | 63.92 | 64.60 | +0.326% | 101,831 | +22.693% |
| 2025-07-15 | 64.95 | 64.95 | 64.36 | 64.39 | -0.448% | 119,094 | +23.094% |
| 2025-07-14 | 64.48 | 64.75 | 64.46 | 64.68 | +0.186% | 92,701 | +22.542% |
| 2025-07-11 | 64.63 | 64.73 | 64.45 | 64.56 | -0.600% | 81,072 | +22.770% |
| 2025-07-10 | 64.86 | 65.06 | 64.65 | 64.95 | +0.216% | 65,555 | +22.032% |
| 2025-07-09 | 64.68 | 64.89 | 64.55 | 64.81 | +0.605% | 88,860 | +22.296% |
| 2025-07-08 | 64.59 | 64.62 | 64.37 | 64.42 | -0.217% | 123,253 | +23.036% |
| 2025-07-07 | 64.69 | 64.84 | 64.25 | 64.56 | -0.616% | 113,294 | +22.770% |
| 2025-07-03 | 64.60 | 65.02 | 64.60 | 64.96 | +0.838% | 68,379 | +22.014% |
| 2025-07-02 | 64.07 | 64.42 | 64.04 | 64.42 | +0.452% | 102,153 | +23.036% |
| 2025-07-01 | 63.96 | 64.24 | 63.85 | 64.13 | 0.000% | 143,748 | +23.593% |
| 2025-06-30 | 63.95 | 64.21 | 63.79 | 64.13 | +0.691% | 226,584 | +23.593% |
| 2025-06-27 | 63.52 | 63.91 | 63.32 | 63.69 | +0.489% | 208,922 | +24.447% |
| 2025-06-26 | 63.03 | 63.46 | 63.03 | 63.38 | +0.827% | 386,570 | +25.055% |
| 2025-06-25 | 63.00 | 63.06 | 62.74 | 62.86 | -0.095% | 185,004 | +26.090% |
| 2025-06-24 | 62.61 | 62.99 | 62.58 | 62.92 | +1.190% | 100,376 | +25.969% |
| 2025-06-23 | 61.58 | 62.22 | 61.32 | 62.18 | +0.974% | 438,006 | +27.469% |
| 2025-06-20 | 61.97 | 61.98 | 61.42 | 61.58 | -0.130% | 252,341 | +28.711% |
| 2025-06-18 | 61.73 | 62.09 | 61.60 | 61.66 | +0.032% | 107,831 | +28.544% |
| 2025-06-17 | 61.87 | 62.11 | 61.60 | 61.64 | -0.773% | 111,632 | +28.585% |
| 2025-06-16 | 61.94 | 62.32 | 61.94 | 62.12 | +0.681% | 140,348 | +27.592% |
| 2025-06-13 | 61.97 | 62.25 | 61.58 | 61.70 | -1.343% | 122,970 | +28.460% |
| 2025-06-12 | 62.29 | 62.55 | 62.20 | 62.54 | +0.273% | 173,039 | +26.735% |
| 2025-06-11 | 62.64 | 62.77 | 62.24 | 62.37 | -0.304% | 108,234 | +27.080% |
| 2025-06-10 | 62.33 | 62.59 | 62.24 | 62.56 | +0.433% | 608,326 | +26.694% |
| 2025-06-09 | 62.40 | 62.50 | 62.24 | 62.29 | -0.048% | 109,027 | +27.244% |
| 2025-06-06 | 62.28 | 62.44 | 62.14 | 62.32 | +0.858% | 76,921 | +27.182% |
| 2025-06-05 | 62.11 | 62.35 | 61.62 | 61.79 | -0.323% | 118,931 | +28.273% |
| 2025-06-04 | 62.12 | 62.23 | 61.98 | 61.99 | -0.064% | 76,366 | +27.859% |
| 2025-06-03 | 61.53 | 62.07 | 61.53 | 62.03 | +0.813% | 594,882 | +27.777% |
| 2025-06-02 | 61.11 | 61.53 | 60.79 | 61.53 | +0.523% | 131,105 | +28.815% |
| 2025-05-30 | 61.08 | 61.35 | 60.61 | 61.21 | +0.033% | 145,451 | +29.489% |
| 2025-05-29 | 61.62 | 61.62 | 60.87 | 61.19 | +0.246% | 96,136 | +29.531% |
| 2025-05-28 | 61.47 | 61.58 | 60.99 | 61.04 | -0.522% | 154,553 | +29.849% |
| 2025-05-27 | 60.85 | 61.36 | 60.70 | 61.36 | +1.944% | 201,854 | +29.172% |
| 2025-05-23 | 59.76 | 60.41 | 59.75 | 60.19 | -0.545% | 98,193 | +31.683% |
| 2025-05-22 | 60.48 | 60.92 | 60.40 | 60.52 | -0.083% | 146,849 | +30.965% |
| 2025-05-21 | 61.23 | 61.50 | 60.45 | 60.57 | -1.847% | 142,539 | +30.857% |
| 2025-05-20 | 61.77 | 61.88 | 61.43 | 61.71 | -0.355% | 477,687 | +28.439% |
| 2025-05-19 | 61.27 | 61.99 | 61.18 | 61.93 | +0.113% | 103,340 | +27.983% |
| 2025-05-16 | 61.54 | 61.88 | 61.42 | 61.86 | +0.684% | 109,714 | +28.128% |
| 2025-05-15 | 60.90 | 61.51 | 60.90 | 61.44 | +0.458% | 134,652 | +29.004% |
| 2025-05-14 | 61.29 | 61.38 | 61.02 | 61.16 | -0.082% | 73,777 | +29.595% |
| 2025-05-13 | 60.72 | 61.41 | 60.72 | 61.21 | +0.824% | 91,232 | +29.489% |
| 2025-05-12 | 60.61 | 60.74 | 60.11 | 60.71 | +3.319% | 91,659 | +30.555% |
| 2025-05-09 | 59.04 | 59.10 | 58.63 | 58.76 | -0.255% | 57,346 | +34.888% |
| 2025-05-08 | 58.88 | 59.42 | 58.59 | 58.91 | +0.753% | 87,888 | +34.544% |
| 2025-05-07 | 58.26 | 58.70 | 57.96 | 58.47 | +0.516% | 104,246 | +35.557% |
| 2025-05-06 | 58.01 | 58.60 | 57.94 | 58.17 | -0.666% | 125,371 | +36.256% |
| 2025-05-05 | 58.40 | 58.87 | 58.40 | 58.56 | -0.476% | 89,968 | +35.348% |
| 2025-05-02 | 58.54 | 58.98 | 58.45 | 58.84 | +1.588% | 107,630 | +34.704% |
| 2025-05-01 | 58.22 | 58.56 | 57.91 | 57.92 | +0.416% | 104,418 | +36.844% |
| 2025-04-30 | 56.77 | 57.82 | 56.33 | 57.68 | +0.296% | 89,935 | +37.413% |
| 2025-04-29 | 56.94 | 57.65 | 56.91 | 57.51 | +0.524% | 85,999 | +37.820% |
| 2025-04-28 | 57.22 | 57.41 | 56.62 | 57.21 | +0.140% | 95,636 | +38.542% |
| 2025-04-25 | 56.69 | 57.15 | 56.44 | 57.13 | +0.776% | 90,475 | +38.736% |
| 2025-04-24 | 55.65 | 56.73 | 55.55 | 56.69 | +2.052% | 98,485 | +39.813% |
| 2025-04-23 | 56.05 | 56.64 | 55.37 | 55.55 | +1.610% | 172,006 | +42.682% |
| 2025-04-22 | 53.87 | 54.81 | 53.82 | 54.67 | +2.609% | 156,557 | +44.979% |
| 2025-04-21 | 54.07 | 54.10 | 52.73 | 53.28 | -2.418% | 173,977 | +48.761% |
| 2025-04-17 | 54.61 | 55.04 | 54.32 | 54.60 | +0.312% | 142,009 | +45.165% |
| 2025-04-16 | 54.96 | 55.29 | 53.84 | 54.43 | -2.087% | 127,431 | +45.618% |
| 2025-04-15 | 55.69 | 56.12 | 55.52 | 55.59 | 0.000% | 160,017 | +42.580% |