LSGR
Natixis Loomis Sayles Focused Growth ETF
stockNYSEETF
At CloseOct 2, 2026 3:55:34 PM EDT
45.28USD-0.066%(-0.03)9,003
45.69Bid45.72Ask0.03SpreadLSGR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 45.45 | 45.52 | 45.21 | 45.31 | +1.026% | 53,566 | 0.000% |
| 2026-10-01 | 45.12 | 45.12 | 44.74 | 44.85 | -0.282% | 190,819 | +1.026% |
| 2026-09-30 | 44.88 | 45.34 | 44.88 | 44.98 | +0.327% | 22,561 | +0.741% |
| 2026-09-29 | 44.99 | 44.99 | 44.73 | 44.83 | +0.042% | 42,452 | +1.071% |
| 2026-09-28 | 45.07 | 45.13 | 44.79 | 44.81 | -1.406% | 29,604 | +1.114% |
| 2026-09-25 | 45.49 | 45.49 | 45.23 | 45.45 | -0.154% | 25,475 | -0.308% |
| 2026-09-24 | 45.17 | 45.54 | 45.17 | 45.52 | +0.198% | 30,076 | -0.461% |
| 2026-09-23 | 45.83 | 45.83 | 45.35 | 45.43 | -0.840% | 37,566 | -0.264% |
| 2026-09-22 | 46.19 | 46.20 | 45.80 | 45.81 | -0.315% | 27,485 | -1.102% |
| 2026-09-21 | 45.19 | 46.09 | 45.19 | 45.96 | +2.224% | 33,388 | -1.414% |
| 2026-09-18 | 45.03 | 45.07 | 44.84 | 44.96 | -0.288% | 40,618 | +0.778% |
| 2026-09-17 | 45.11 | 45.15 | 44.95 | 45.09 | +1.189% | 23,498 | +0.488% |
| 2026-09-16 | 44.84 | 45.04 | 44.38 | 44.56 | -0.380% | 44,125 | +1.683% |
| 2026-09-15 | 44.95 | 45.01 | 44.69 | 44.73 | -0.777% | 15,292 | +1.297% |
| 2026-09-14 | 44.65 | 45.20 | 44.65 | 45.08 | +0.805% | 24,563 | +0.510% |
| 2026-09-11 | 44.89 | 44.89 | 44.72 | 44.72 | +0.708% | 22,563 | +1.319% |
| 2026-09-10 | 44.36 | 44.69 | 44.36 | 44.41 | -0.881% | 24,511 | +2.037% |
| 2026-09-09 | 45.04 | 45.04 | 44.73 | 44.80 | -0.577% | 33,345 | +1.138% |
| 2026-09-08 | 45.40 | 45.40 | 44.96 | 45.06 | -1.032% | 26,783 | +0.555% |
| 2026-09-04 | 45.97 | 45.97 | 45.50 | 45.53 | -1.311% | 64,503 | -0.483% |
| 2026-09-03 | 45.87 | 46.36 | 45.87 | 46.13 | +1.623% | 21,847 | -1.787% |
| 2026-09-02 | 45.00 | 45.52 | 45.00 | 45.40 | +1.199% | 42,123 | -0.194% |
| 2026-09-01 | 44.93 | 45.19 | 44.80 | 44.86 | -1.320% | 17,868 | +1.003% |
| 2026-08-31 | 45.41 | 45.52 | 45.27 | 45.46 | -0.241% | 32,558 | -0.330% |
| 2026-08-28 | 45.61 | 46.02 | 45.50 | 45.57 | -0.275% | 49,491 | -0.571% |
| 2026-08-27 | 45.39 | 45.81 | 45.28 | 45.70 | +2.159% | 37,540 | -0.844% |
| 2026-08-26 | 44.90 | 45.01 | 44.62 | 44.73 | -0.556% | 27,253 | +1.297% |
| 2026-08-25 | 44.89 | 45.03 | 44.83 | 44.98 | +0.469% | 37,007 | +0.734% |
| 2026-08-24 | 44.81 | 44.95 | 44.74 | 44.77 | -0.181% | 42,750 | +1.206% |
| 2026-08-21 | 44.73 | 45.02 | 44.60 | 44.85 | +0.821% | 31,877 | +1.023% |
| 2026-08-20 | 44.72 | 44.72 | 44.45 | 44.49 | -0.931% | 103,430 | +1.852% |
| 2026-08-19 | 44.59 | 45.10 | 44.55 | 44.90 | +1.226% | 34,089 | +0.904% |
| 2026-08-18 | 44.38 | 44.66 | 44.36 | 44.36 | -0.393% | 47,071 | +2.142% |
| 2026-08-17 | 45.09 | 45.09 | 44.53 | 44.54 | -1.319% | 17,902 | +1.740% |
| 2026-08-14 | 45.50 | 45.50 | 45.13 | 45.13 | -0.681% | 28,343 | +0.398% |
| 2026-08-13 | 44.99 | 45.46 | 44.92 | 45.44 | +1.565% | 27,936 | -0.286% |
| 2026-08-12 | 45.07 | 45.07 | 44.61 | 44.74 | -0.165% | 20,859 | +1.274% |
| 2026-08-11 | 45.42 | 45.42 | 44.78 | 44.81 | -0.785% | 249,667 | +1.107% |
| 2026-08-10 | 45.02 | 45.33 | 45.02 | 45.17 | +0.553% | 42,175 | +0.314% |
| 2026-08-07 | 44.78 | 45.03 | 44.70 | 44.92 | +0.944% | 38,069 | +0.868% |
| 2026-08-06 | 44.52 | 44.60 | 44.37 | 44.50 | -0.358% | 23,375 | +1.820% |
| 2026-08-05 | 45.29 | 45.29 | 44.50 | 44.66 | +0.090% | 79,887 | +1.455% |
| 2026-08-04 | 44.17 | 44.71 | 44.17 | 44.62 | +1.087% | 62,170 | +1.546% |
| 2026-08-03 | 43.32 | 44.28 | 43.32 | 44.14 | +3.035% | 55,029 | +2.651% |
| 2026-07-31 | 42.23 | 42.89 | 42.07 | 42.84 | +2.808% | 31,872 | +5.766% |
| 2026-07-30 | 41.08 | 41.70 | 41.08 | 41.67 | +0.969% | 58,500 | +8.735% |
| 2026-07-29 | 41.59 | 41.91 | 41.20 | 41.27 | -0.889% | 46,109 | +9.789% |
| 2026-07-28 | 41.28 | 41.80 | 41.15 | 41.64 | +1.655% | 48,644 | +8.814% |
| 2026-07-27 | 41.24 | 41.32 | 40.96 | 40.96 | +0.348% | 46,383 | +10.615% |
| 2026-07-24 | 40.84 | 41.18 | 40.76 | 40.82 | -0.024% | 40,230 | +11.000% |
| 2026-07-23 | 41.25 | 41.25 | 40.59 | 40.83 | -3.395% | 84,369 | +10.972% |
| 2026-07-22 | 42.42 | 42.50 | 42.26 | 42.26 | -0.600% | 75,275 | +7.205% |
| 2026-07-21 | 42.62 | 42.67 | 42.52 | 42.52 | -0.047% | 109,956 | +6.562% |
| 2026-07-20 | 42.72 | 42.90 | 42.44 | 42.54 | -0.258% | 26,738 | +6.512% |
| 2026-07-17 | 42.62 | 42.89 | 42.49 | 42.65 | -2.112% | 28,538 | +6.237% |
| 2026-07-16 | 43.83 | 43.93 | 43.40 | 43.57 | -0.797% | 55,385 | +3.994% |
| 2026-07-15 | 43.54 | 43.95 | 43.54 | 43.92 | +1.303% | 29,643 | +3.165% |
| 2026-07-14 | 42.96 | 43.42 | 42.91 | 43.35 | +0.545% | 43,513 | +4.509% |
| 2026-07-13 | 43.37 | 43.52 | 43.11 | 43.12 | -1.078% | 85,059 | +5.079% |
| 2026-07-10 | 43.40 | 43.60 | 43.15 | 43.59 | +0.815% | 59,458 | +3.946% |
| 2026-07-09 | 42.67 | 43.25 | 42.48 | 43.24 | +0.646% | 153,248 | +4.793% |
| 2026-07-08 | 43.12 | 43.12 | 42.63 | 42.96 | -0.945% | 69,474 | +5.470% |
| 2026-07-07 | 43.35 | 43.52 | 43.20 | 43.37 | +0.073% | 41,919 | +4.473% |
| 2026-07-06 | 42.80 | 43.38 | 42.66 | 43.34 | +1.234% | 213,706 | +4.550% |
| 2026-07-02 | 42.91 | 43.07 | 42.56 | 42.81 | +0.012% | 51,508 | +5.840% |
| 2026-07-01 | 42.38 | 42.98 | 42.38 | 42.80 | +1.602% | 51,918 | +5.852% |
| 2026-06-30 | 42.04 | 42.20 | 41.92 | 42.13 | +0.190% | 41,972 | +7.548% |
| 2026-06-29 | 41.58 | 42.13 | 41.58 | 42.05 | +2.063% | 44,851 | +7.753% |
| 2026-06-26 | 40.86 | 41.74 | 40.86 | 41.20 | +0.611% | 38,985 | +9.976% |
| 2026-06-25 | 41.35 | 41.36 | 40.87 | 40.95 | -1.325% | 50,093 | +10.647% |
| 2026-06-24 | 41.52 | 42.06 | 41.41 | 41.50 | -0.168% | 85,350 | +9.181% |
| 2026-06-23 | 41.67 | 42.00 | 41.57 | 41.57 | -1.423% | 53,305 | +8.997% |
| 2026-06-22 | 42.70 | 42.79 | 42.07 | 42.17 | -1.930% | 55,976 | +7.446% |
| 2026-06-18 | 42.87 | 43.03 | 42.37 | 43.00 | +1.034% | 39,054 | +5.372% |
| 2026-06-17 | 43.26 | 43.36 | 42.49 | 42.56 | -2.310% | 39,024 | +6.461% |
| 2026-06-16 | 43.74 | 43.74 | 43.47 | 43.57 | -0.579% | 60,144 | +4.002% |
| 2026-06-15 | 43.49 | 43.97 | 43.49 | 43.82 | +2.335% | 56,882 | +3.400% |
| 2026-06-12 | 42.92 | 42.95 | 42.38 | 42.82 | +0.050% | 44,078 | +5.815% |
| 2026-06-11 | 42.13 | 42.91 | 42.00 | 42.80 | +0.325% | 55,966 | +5.867% |
| 2026-06-10 | 43.40 | 43.44 | 42.63 | 42.66 | -2.044% | 43,891 | +6.212% |
| 2026-06-09 | 43.92 | 44.13 | 42.79 | 43.55 | -0.457% | 64,262 | +4.041% |
| 2026-06-08 | 44.03 | 44.03 | 43.68 | 43.75 | -0.160% | 25,803 | +3.566% |
| 2026-06-05 | 44.94 | 44.95 | 43.65 | 43.82 | -2.945% | 299,313 | +3.400% |
| 2026-06-04 | 44.75 | 45.30 | 44.75 | 45.15 | +1.460% | 80,741 | +0.355% |
| 2026-06-03 | 45.03 | 45.03 | 44.46 | 44.50 | -1.548% | 63,428 | +1.820% |
| 2026-06-02 | 45.58 | 45.64 | 45.16 | 45.20 | -1.846% | 62,039 | +0.244% |
| 2026-06-01 | 45.63 | 46.22 | 45.63 | 46.05 | +0.751% | 93,065 | -1.607% |
| 2026-05-29 | 45.53 | 45.90 | 45.40 | 45.71 | +0.169% | 78,773 | -0.868% |
| 2026-05-28 | 45.26 | 45.68 | 45.20 | 45.63 | +0.951% | 231,635 | -0.701% |
| 2026-05-27 | 44.96 | 45.30 | 44.96 | 45.20 | +0.378% | 68,133 | +0.243% |
| 2026-05-26 | 45.15 | 45.15 | 44.82 | 45.03 | +0.133% | 89,512 | +0.622% |
| 2026-05-22 | 45.32 | 45.40 | 44.92 | 44.97 | -0.266% | 41,047 | +0.756% |
| 2026-05-21 | 44.96 | 45.32 | 44.77 | 45.09 | -0.403% | 54,060 | +0.488% |
| 2026-05-20 | 44.89 | 45.28 | 44.68 | 45.27 | +1.182% | 70,496 | +0.083% |
| 2026-05-19 | 45.19 | 45.24 | 44.74 | 44.74 | -1.358% | 29,491 | +1.265% |
| 2026-05-18 | 45.38 | 45.70 | 45.09 | 45.36 | -0.209% | 28,654 | -0.110% |
| 2026-05-15 | 45.70 | 45.87 | 45.45 | 45.45 | -1.485% | 52,517 | -0.319% |
| 2026-05-14 | 46.01 | 46.33 | 46.01 | 46.14 | +0.632% | 45,022 | -1.799% |
| 2026-05-13 | 45.30 | 45.95 | 45.27 | 45.85 | +1.281% | 59,337 | -1.178% |
| 2026-05-12 | 45.27 | 45.27 | 44.88 | 45.27 | -0.061% | 81,733 | +0.088% |
| 2026-05-11 | 45.24 | 45.63 | 45.22 | 45.30 | -0.549% | 81,443 | +0.028% |
| 2026-05-08 | 45.15 | 45.60 | 45.15 | 45.55 | +1.059% | 81,294 | -0.521% |
| 2026-05-07 | 44.92 | 45.30 | 44.92 | 45.07 | +0.895% | 62,875 | +0.533% |
| 2026-05-06 | 44.09 | 44.73 | 44.09 | 44.67 | +1.951% | 52,789 | +1.433% |
| 2026-05-05 | 44.06 | 44.06 | 43.69 | 43.81 | -0.216% | 50,415 | +3.412% |
| 2026-05-04 | 43.98 | 44.06 | 43.62 | 43.91 | +0.091% | 63,101 | +3.188% |
| 2026-05-01 | 43.88 | 44.14 | 43.82 | 43.87 | +0.554% | 46,156 | +3.282% |
| 2026-04-30 | 43.81 | 43.81 | 43.01 | 43.63 | -0.141% | 59,866 | +3.854% |
| 2026-04-29 | 43.83 | 43.83 | 43.49 | 43.69 | -0.319% | 83,825 | +3.708% |
| 2026-04-28 | 43.70 | 43.91 | 43.62 | 43.83 | -0.590% | 74,081 | +3.377% |
| 2026-04-27 | 43.86 | 44.16 | 43.69 | 44.09 | +0.685% | 673,817 | +2.767% |
| 2026-04-24 | 43.32 | 43.85 | 43.26 | 43.79 | +1.597% | 64,409 | +3.471% |
| 2026-04-23 | 43.44 | 43.53 | 42.87 | 43.10 | -1.751% | 116,430 | +5.123% |
| 2026-04-22 | 43.47 | 43.87 | 43.47 | 43.87 | +1.551% | 906,746 | +3.282% |
| 2026-04-21 | 43.65 | 43.71 | 43.16 | 43.20 | -0.804% | 147,632 | +4.884% |
| 2026-04-20 | 43.60 | 43.69 | 43.27 | 43.55 | -0.571% | 84,621 | +4.041% |
| 2026-04-17 | 43.79 | 43.97 | 43.66 | 43.80 | +0.713% | 55,227 | +3.447% |
| 2026-04-16 | 43.66 | 43.66 | 43.23 | 43.49 | +0.161% | 83,450 | +4.185% |
| 2026-04-15 | 42.84 | 43.43 | 42.84 | 43.42 | +1.829% | 51,211 | +4.353% |
| 2026-04-14 | 41.93 | 42.67 | 41.93 | 42.64 | +2.549% | 89,924 | +6.262% |
| 2026-04-13 | 40.83 | 41.58 | 40.71 | 41.58 | +1.638% | 47,003 | +8.971% |
| 2026-04-10 | 40.97 | 40.99 | 40.74 | 40.91 | +0.196% | 215,547 | +10.755% |
| 2026-04-09 | 40.70 | 40.87 | 40.26 | 40.83 | +0.542% | 50,163 | +10.972% |
| 2026-04-08 | 41.11 | 41.11 | 40.45 | 40.61 | +2.266% | 94,211 | +11.574% |
| 2026-04-07 | 39.67 | 39.71 | 39.10 | 39.71 | -0.151% | 148,236 | +14.102% |
| 2026-04-06 | 39.81 | 39.93 | 39.60 | 39.77 | +0.303% | 78,786 | +13.930% |
| 2026-04-02 | 39.17 | 39.75 | 39.07 | 39.65 | -0.327% | 92,745 | +14.275% |
| 2026-04-01 | 39.72 | 40.05 | 39.56 | 39.78 | +0.990% | 110,917 | +13.901% |
| 2026-03-31 | 38.45 | 39.41 | 38.45 | 39.39 | +3.877% | 98,218 | +15.029% |
| 2026-03-30 | 38.13 | 38.27 | 37.72 | 37.92 | +0.211% | 107,938 | +19.488% |
| 2026-03-27 | 38.67 | 38.67 | 37.78 | 37.84 | -2.650% | 81,329 | +19.741% |
| 2026-03-26 | 39.40 | 39.63 | 38.84 | 38.87 | -2.398% | 80,668 | +16.568% |
| 2026-03-25 | 39.95 | 40.18 | 39.75 | 39.83 | +0.746% | 41,189 | +13.773% |
| 2026-03-24 | 39.96 | 39.96 | 39.52 | 39.53 | -1.764% | 87,291 | +14.622% |
| 2026-03-23 | 40.32 | 40.62 | 40.12 | 40.24 | +1.309% | 41,430 | +12.599% |
| 2026-03-20 | 40.34 | 40.34 | 39.49 | 39.72 | -1.877% | 76,727 | +14.073% |
| 2026-03-19 | 40.45 | 40.63 | 40.25 | 40.48 | -0.711% | 199,403 | +11.932% |
| 2026-03-18 | 41.23 | 41.33 | 40.74 | 40.77 | -1.478% | 228,620 | +11.136% |
| 2026-03-17 | 41.50 | 41.73 | 41.32 | 41.38 | +0.052% | 711,720 | +9.493% |
| 2026-03-16 | 41.38 | 41.61 | 41.27 | 41.36 | +1.051% | 949,501 | +9.550% |
| 2026-03-13 | 41.40 | 41.63 | 40.84 | 40.93 | -0.968% | 59,700 | +10.701% |
| 2026-03-12 | 41.86 | 41.90 | 41.30 | 41.33 | -1.689% | 307,321 | +9.630% |
| 2026-03-11 | 42.18 | 42.39 | 41.87 | 42.04 | +0.286% | 58,508 | +7.778% |
| 2026-03-10 | 42.01 | 42.29 | 41.82 | 41.92 | +0.048% | 64,150 | +8.087% |
| 2026-03-09 | 41.34 | 41.90 | 40.87 | 41.90 | +0.714% | 250,330 | +8.138% |
| 2026-03-06 | 41.65 | 41.84 | 41.51 | 41.60 | -1.298% | 419,378 | +8.911% |
| 2026-03-05 | 42.17 | 42.30 | 41.71 | 42.15 | -0.213% | 62,412 | +7.497% |
| 2026-03-04 | 41.76 | 42.37 | 41.76 | 42.24 | +1.368% | 80,716 | +7.268% |
| 2026-03-03 | 41.18 | 41.78 | 40.98 | 41.67 | -0.691% | 32,276 | +8.735% |
| 2026-03-02 | 41.32 | 42.08 | 41.32 | 41.96 | +0.215% | 72,902 | +7.984% |
| 2026-02-27 | 41.61 | 41.94 | 41.61 | 41.87 | -0.191% | 148,717 | +8.216% |
| 2026-02-26 | 42.26 | 42.26 | 41.59 | 41.95 | -0.874% | 53,250 | +8.010% |
| 2026-02-25 | 41.99 | 42.35 | 41.99 | 42.32 | +1.462% | 59,292 | +7.065% |
| 2026-02-24 | 41.01 | 41.75 | 41.01 | 41.71 | +1.091% | 66,031 | +8.631% |
| 2026-02-23 | 41.75 | 41.75 | 41.06 | 41.26 | -1.504% | 203,493 | +9.816% |
| 2026-02-20 | 41.42 | 42.04 | 41.42 | 41.89 | +0.891% | 182,302 | +8.164% |
| 2026-02-19 | 41.54 | 41.63 | 41.32 | 41.52 | -0.240% | 68,442 | +9.128% |
| 2026-02-18 | 41.38 | 41.85 | 41.38 | 41.62 | +0.745% | 193,053 | +8.866% |
| 2026-02-17 | 41.26 | 41.45 | 40.77 | 41.31 | -0.405% | 72,501 | +9.677% |
| 2026-02-13 | 41.61 | 41.79 | 41.18 | 41.48 | -0.024% | 87,839 | +9.233% |
| 2026-02-12 | 42.31 | 42.31 | 41.41 | 41.49 | -1.519% | 221,965 | +9.207% |
| 2026-02-11 | 42.68 | 42.68 | 41.99 | 42.13 | -0.917% | 39,864 | +7.548% |
| 2026-02-10 | 42.68 | 42.87 | 42.48 | 42.52 | -0.235% | 73,587 | +6.562% |
| 2026-02-09 | 42.27 | 42.84 | 42.00 | 42.62 | +0.876% | 161,526 | +6.312% |
| 2026-02-06 | 41.80 | 42.36 | 41.53 | 42.25 | +1.465% | 55,275 | +7.243% |
| 2026-02-05 | 41.92 | 42.21 | 41.48 | 41.64 | -1.746% | 81,111 | +8.814% |
| 2026-02-04 | 43.03 | 43.03 | 42.11 | 42.38 | -1.327% | 495,126 | +6.914% |
| 2026-02-03 | 43.85 | 43.85 | 42.55 | 42.95 | -2.023% | 50,435 | +5.495% |
| 2026-02-02 | 43.92 | 44.20 | 43.79 | 43.84 | -0.821% | 40,504 | +3.360% |
| 2026-01-30 | 44.29 | 44.51 | 44.04 | 44.20 | -0.518% | 125,523 | +2.511% |
| 2026-01-29 | 44.86 | 44.86 | 43.68 | 44.43 | -0.626% | 29,463 | +1.981% |
| 2026-01-28 | 45.04 | 45.07 | 44.64 | 44.71 | -0.027% | 47,653 | +1.342% |
| 2026-01-27 | 44.87 | 44.91 | 44.63 | 44.72 | -0.050% | 27,024 | +1.315% |
| 2026-01-26 | 44.72 | 44.94 | 44.66 | 44.74 | +0.234% | 23,299 | +1.264% |
| 2026-01-23 | 44.42 | 44.73 | 44.39 | 44.64 | +0.722% | 41,720 | +1.501% |
| 2026-01-22 | 44.09 | 44.35 | 43.98 | 44.32 | +1.616% | 31,445 | +2.234% |
| 2026-01-21 | 43.06 | 43.86 | 42.94 | 43.62 | +1.054% | 49,517 | +3.886% |
| 2026-01-20 | 43.38 | 43.54 | 43.11 | 43.16 | -2.198% | 89,554 | +4.981% |
| 2026-01-16 | 44.40 | 44.40 | 44.06 | 44.13 | -0.204% | 36,481 | +2.674% |
| 2026-01-15 | 44.63 | 44.63 | 44.18 | 44.22 | -0.023% | 176,517 | +2.465% |
| 2026-01-14 | 44.65 | 44.65 | 43.99 | 44.23 | -1.492% | 245,255 | +2.442% |
| 2026-01-13 | 45.27 | 45.27 | 44.72 | 44.90 | -0.686% | 23,791 | +0.913% |
| 2026-01-12 | 45.02 | 45.36 | 45.02 | 45.21 | +0.009% | 31,136 | +0.221% |
| 2026-01-09 | 44.85 | 45.26 | 44.80 | 45.21 | +0.592% | 22,141 | +0.230% |
| 2026-01-08 | 45.26 | 45.26 | 44.84 | 44.94 | -0.663% | 29,632 | +0.823% |
| 2026-01-07 | 45.07 | 45.52 | 45.07 | 45.24 | +0.489% | 48,921 | +0.155% |
| 2026-01-06 | 44.86 | 45.02 | 44.77 | 45.02 | +0.648% | 42,927 | +0.644% |
| 2026-01-05 | 44.80 | 44.99 | 44.72 | 44.73 | +0.675% | 31,267 | +1.297% |
| 2026-01-02 | 45.01 | 45.01 | 44.22 | 44.43 | -0.737% | 62,828 | +1.981% |
| 2025-12-31 | 45.18 | 45.18 | 44.75 | 44.76 | -0.688% | 38,023 | +1.229% |
| 2025-12-30 | 45.16 | 45.23 | 45.03 | 45.07 | -0.155% | 44,680 | +0.533% |
| 2025-12-29 | 45.06 | 45.22 | 45.02 | 45.14 | -0.616% | 24,294 | +0.377% |
| 2025-12-26 | 45.42 | 45.57 | 45.38 | 45.42 | -0.022% | 16,710 | -0.242% |
| 2025-12-24 | 45.35 | 45.43 | 45.22 | 45.43 | +0.199% | 17,466 | -0.264% |
| 2025-12-23 | 44.98 | 45.34 | 44.96 | 45.34 | +0.599% | 65,336 | -0.066% |
| 2025-12-22 | 44.93 | 45.11 | 44.93 | 45.07 | +0.918% | 136,938 | +0.533% |
| 2025-12-19 | 44.27 | 44.72 | 44.27 | 44.66 | +1.477% | 34,887 | +1.455% |
| 2025-12-18 | 43.92 | 44.28 | 43.89 | 44.01 | +1.429% | 56,468 | +2.954% |
| 2025-12-17 | 44.07 | 44.07 | 43.38 | 43.39 | -1.766% | 30,217 | +4.425% |
| 2025-12-16 | 43.76 | 44.24 | 43.76 | 44.17 | +0.569% | 34,745 | +2.581% |
| 2025-12-15 | 44.17 | 44.17 | 43.70 | 43.92 | +0.068% | 17,235 | +3.165% |
| 2025-12-12 | 44.22 | 44.34 | 43.62 | 43.89 | -0.589% | 27,804 | +3.235% |
| 2025-12-11 | 44.07 | 44.22 | 43.81 | 44.15 | -0.876% | 28,331 | +2.627% |
| 2025-12-10 | 44.47 | 44.62 | 44.18 | 44.54 | +0.135% | 133,188 | +1.729% |
| 2025-12-09 | 44.50 | 44.57 | 44.41 | 44.48 | -0.045% | 20,381 | +1.866% |
| 2025-12-08 | 44.81 | 44.83 | 44.35 | 44.50 | -0.802% | 29,638 | +1.820% |
| 2025-12-05 | 44.64 | 45.01 | 44.64 | 44.86 | +0.606% | 209,852 | +1.003% |
| 2025-12-04 | 44.82 | 44.82 | 44.26 | 44.59 | +0.590% | 44,373 | +1.615% |
| 2025-12-03 | 44.11 | 44.41 | 44.11 | 44.33 | +0.097% | 18,221 | +2.214% |
| 2025-12-02 | 44.32 | 44.46 | 44.07 | 44.29 | +0.626% | 103,701 | +2.313% |
| 2025-12-01 | 44.04 | 44.15 | 43.91 | 44.01 | -0.091% | 100,320 | +2.954% |
| 2025-11-28 | 44.05 | 44.08 | 43.91 | 44.05 | +0.228% | 8,868 | +2.860% |
| 2025-11-26 | 44.10 | 44.10 | 43.79 | 43.95 | +0.480% | 44,581 | +3.094% |
| 2025-11-25 | 43.26 | 43.76 | 42.85 | 43.74 | +0.807% | 23,830 | +3.589% |
| 2025-11-24 | 42.79 | 43.45 | 42.79 | 43.39 | +2.118% | 35,834 | +4.425% |
| 2025-11-21 | 42.42 | 43.04 | 42.02 | 42.49 | +0.307% | 40,518 | +6.637% |
| 2025-11-20 | 44.20 | 44.24 | 42.30 | 42.36 | -1.899% | 48,394 | +6.964% |
| 2025-11-19 | 43.26 | 43.58 | 42.88 | 43.18 | +0.162% | 38,898 | +4.933% |
| 2025-11-18 | 43.20 | 43.38 | 42.64 | 43.11 | -0.783% | 50,110 | +5.103% |
| 2025-11-17 | 43.46 | 43.98 | 43.22 | 43.45 | -0.563% | 28,977 | +4.281% |
| 2025-11-14 | 43.05 | 43.99 | 43.05 | 43.70 | -0.009% | 17,061 | +3.694% |
| 2025-11-13 | 44.28 | 44.29 | 43.55 | 43.70 | -2.215% | 42,466 | +3.684% |
| 2025-11-12 | 45.22 | 45.22 | 44.45 | 44.69 | -0.693% | 46,842 | +1.387% |
| 2025-11-11 | 44.86 | 45.02 | 44.65 | 45.00 | -0.130% | 35,421 | +0.685% |
| 2025-11-10 | 44.73 | 45.12 | 44.61 | 45.06 | +2.317% | 31,907 | +0.554% |
| 2025-11-07 | 43.92 | 44.04 | 43.24 | 44.04 | -0.113% | 36,464 | +2.884% |
| 2025-11-06 | 44.97 | 44.97 | 43.96 | 44.09 | -2.109% | 40,214 | +2.767% |
| 2025-11-05 | 44.90 | 45.31 | 44.71 | 45.04 | +0.491% | 32,516 | +0.599% |
| 2025-11-04 | 45.18 | 45.36 | 44.77 | 44.82 | -2.225% | 24,364 | +1.093% |
| 2025-11-03 | 46.07 | 46.07 | 45.70 | 45.84 | +0.792% | 50,293 | -1.156% |
| 2025-10-31 | 45.71 | 45.78 | 45.30 | 45.48 | +1.075% | 38,021 | -0.374% |
| 2025-10-30 | 45.35 | 45.56 | 45.00 | 45.00 | -2.371% | 56,258 | +0.697% |
| 2025-10-29 | 46.52 | 46.52 | 45.82 | 46.09 | -0.282% | 64,580 | -1.691% |
| 2025-10-28 | 46.00 | 46.38 | 45.92 | 46.22 | +1.072% | 36,963 | -1.969% |
| 2025-10-27 | 45.63 | 45.77 | 45.49 | 45.73 | +1.485% | 24,454 | -0.918% |
| 2025-10-24 | 45.08 | 45.18 | 45.02 | 45.06 | +0.526% | 24,823 | +0.553% |
| 2025-10-23 | 44.46 | 44.88 | 44.42 | 44.83 | +0.798% | 51,668 | +1.082% |
| 2025-10-22 | 44.68 | 44.84 | 44.16 | 44.47 | -0.800% | 24,677 | +1.889% |
| 2025-10-21 | 44.72 | 44.89 | 44.61 | 44.83 | +0.198% | 26,928 | +1.073% |
| 2025-10-20 | 44.58 | 44.78 | 44.52 | 44.74 | +0.834% | 29,859 | +1.274% |
| 2025-10-17 | 44.01 | 44.48 | 43.91 | 44.37 | +0.362% | 64,580 | +2.119% |
| 2025-10-16 | 44.52 | 44.67 | 43.99 | 44.21 | -0.068% | 48,058 | +2.488% |
| 2025-10-15 | 44.55 | 44.57 | 43.93 | 44.24 | +0.363% | 18,436 | +2.419% |
| 2025-10-14 | 44.09 | 44.45 | 43.73 | 44.08 | -1.122% | 43,071 | +2.790% |
| 2025-10-13 | 44.19 | 44.61 | 44.16 | 44.58 | +1.920% | 42,124 | +1.638% |
| 2025-10-10 | 45.12 | 45.32 | 43.73 | 43.74 | -2.778% | 41,135 | +3.589% |
| 2025-10-09 | 44.95 | 45.02 | 44.77 | 44.99 | +0.379% | 72,362 | +0.711% |
| 2025-10-08 | 44.58 | 44.85 | 44.47 | 44.82 | +0.991% | 53,627 | +1.093% |
| 2025-10-07 | 44.69 | 44.75 | 44.26 | 44.38 | -0.716% | 27,322 | +2.096% |
| 2025-10-06 | 44.33 | 44.72 | 44.30 | 44.70 | +0.789% | 16,931 | +1.365% |
| 2025-10-03 | 44.72 | 44.72 | 44.19 | 44.35 | -0.556% | 33,299 | +2.165% |
| 2025-10-02 | 44.84 | 44.84 | 44.49 | 44.60 | +0.018% | 23,698 | +1.596% |
| 2025-10-01 | 44.19 | 44.66 | 44.16 | 44.59 | +0.401% | 34,971 | +1.615% |
| 2025-09-30 | 44.42 | 44.42 | 44.09 | 44.41 | -0.085% | 45,231 | +2.022% |
| 2025-09-29 | 44.41 | 44.60 | 44.32 | 44.45 | +0.566% | 46,024 | +1.935% |
| 2025-09-26 | 44.20 | 44.25 | 43.80 | 44.20 | +0.660% | 90,284 | +2.511% |
| 2025-09-25 | 43.91 | 44.16 | 43.67 | 43.91 | -1.237% | 66,024 | +3.188% |
| 2025-09-24 | 44.70 | 44.70 | 44.24 | 44.46 | -0.224% | 46,433 | +1.912% |
| 2025-09-23 | 45.17 | 45.17 | 44.45 | 44.56 | -1.503% | 28,470 | +1.683% |
| 2025-09-22 | 44.70 | 45.24 | 44.70 | 45.24 | +0.937% | 39,022 | +0.155% |
| 2025-09-19 | 44.83 | 44.84 | 44.56 | 44.82 | +0.653% | 59,900 | +1.093% |
| 2025-09-18 | 44.81 | 44.84 | 44.51 | 44.53 | -0.002% | 46,506 | +1.753% |
| 2025-09-17 | 44.60 | 44.61 | 44.07 | 44.53 | -0.246% | 33,035 | +1.752% |
| 2025-09-16 | 44.63 | 44.73 | 44.54 | 44.64 | +0.292% | 33,114 | +1.501% |
| 2025-09-15 | 44.47 | 44.61 | 44.37 | 44.51 | +1.111% | 31,893 | +1.797% |
| 2025-09-12 | 44.07 | 44.12 | 43.95 | 44.02 | -0.179% | 41,066 | +2.928% |
| 2025-09-11 | 44.40 | 44.40 | 44.03 | 44.10 | -0.046% | 38,838 | +2.744% |
| 2025-09-10 | 44.59 | 44.59 | 44.05 | 44.12 | +1.519% | 68,323 | +2.697% |
| 2025-09-09 | 43.28 | 43.46 | 43.10 | 43.46 | +0.741% | 25,723 | +4.257% |
| 2025-09-08 | 43.23 | 43.30 | 43.13 | 43.14 | +0.510% | 20,756 | +5.030% |
| 2025-09-05 | 43.18 | 43.18 | 42.70 | 42.92 | -0.206% | 129,793 | +5.565% |
| 2025-09-04 | 42.79 | 43.01 | 42.55 | 43.01 | +0.953% | 18,711 | +5.348% |
| 2025-09-03 | 42.64 | 42.76 | 42.39 | 42.60 | +0.434% | 45,200 | +6.352% |
| 2025-09-02 | 42.06 | 42.43 | 41.86 | 42.42 | -0.446% | 108,481 | +6.813% |
| 2025-08-29 | 43.12 | 43.13 | 42.46 | 42.61 | -1.068% | 27,704 | +6.337% |
| 2025-08-28 | 42.92 | 43.14 | 42.87 | 43.07 | +0.326% | 35,131 | +5.201% |
| 2025-08-27 | 42.86 | 42.95 | 42.74 | 42.93 | +0.233% | 45,579 | +5.544% |
| 2025-08-26 | 42.72 | 42.83 | 42.61 | 42.83 | +0.282% | 17,915 | +5.789% |
| 2025-08-25 | 42.73 | 42.94 | 42.60 | 42.71 | -0.047% | 87,348 | +6.088% |
| 2025-08-22 | 42.16 | 42.79 | 42.13 | 42.73 | +1.641% | 60,634 | +6.038% |
| 2025-08-21 | 42.21 | 42.23 | 41.89 | 42.04 | -0.544% | 128,659 | +7.778% |
| 2025-08-20 | 42.10 | 42.30 | 41.69 | 42.27 | -0.283% | 29,373 | +7.192% |
| 2025-08-19 | 43.22 | 43.22 | 42.30 | 42.39 | -1.784% | 38,679 | +6.888% |
| 2025-08-18 | 43.07 | 43.17 | 42.97 | 43.16 | +0.023% | 43,229 | +4.981% |
| 2025-08-15 | 43.07 | 43.26 | 43.04 | 43.15 | +0.186% | 47,120 | +5.006% |
| 2025-08-14 | 42.79 | 43.21 | 42.79 | 43.07 | +0.256% | 114,498 | +5.201% |
| 2025-08-13 | 43.23 | 43.23 | 42.88 | 42.96 | -0.186% | 66,483 | +5.470% |
| 2025-08-12 | 42.91 | 43.04 | 42.62 | 43.04 | +1.033% | 27,946 | +5.274% |
| 2025-08-11 | 42.59 | 42.87 | 42.50 | 42.60 | -0.234% | 27,479 | +6.362% |
| 2025-08-08 | 42.55 | 42.77 | 42.54 | 42.70 | +0.946% | 26,987 | +6.112% |
| 2025-08-07 | 42.94 | 42.94 | 41.98 | 42.30 | -0.541% | 29,190 | +7.116% |
| 2025-08-06 | 42.03 | 42.53 | 42.03 | 42.53 | +1.045% | 910,658 | +6.537% |
| 2025-08-05 | 42.65 | 42.65 | 42.08 | 42.09 | -1.590% | 93,752 | +7.650% |
| 2025-08-04 | 42.19 | 42.77 | 42.11 | 42.77 | +2.101% | 156,713 | +5.939% |
| 2025-08-01 | 42.11 | 42.21 | 41.67 | 41.89 | -2.263% | 54,532 | +8.164% |
| 2025-07-31 | 43.80 | 43.80 | 42.86 | 42.86 | +0.106% | 150,482 | +5.716% |
| 2025-07-30 | 42.98 | 43.01 | 42.65 | 42.81 | +0.139% | 61,470 | +5.829% |
| 2025-07-29 | 43.08 | 43.19 | 42.73 | 42.76 | -0.477% | 13,195 | +5.976% |
| 2025-07-28 | 42.82 | 42.96 | 42.82 | 42.96 | +0.421% | 16,215 | +5.470% |
| 2025-07-25 | 42.72 | 42.87 | 42.56 | 42.78 | +0.446% | 24,206 | +5.914% |
| 2025-07-24 | 42.71 | 42.71 | 42.47 | 42.59 | -0.023% | 46,958 | +6.386% |
| 2025-07-23 | 42.46 | 42.64 | 42.40 | 42.60 | +0.685% | 62,294 | +6.362% |
| 2025-07-22 | 42.66 | 42.66 | 42.10 | 42.31 | -0.517% | 187,096 | +7.091% |
| 2025-07-21 | 42.57 | 42.69 | 42.49 | 42.53 | +0.330% | 69,091 | +6.537% |
| 2025-07-18 | 42.60 | 42.60 | 42.26 | 42.39 | -0.188% | 56,117 | +6.888% |
| 2025-07-17 | 42.13 | 42.51 | 42.13 | 42.47 | +0.735% | 109,175 | +6.687% |
| 2025-07-16 | 42.23 | 42.23 | 41.90 | 42.16 | +0.309% | 282,729 | +7.472% |
| 2025-07-15 | 42.45 | 42.45 | 42.03 | 42.03 | +0.048% | 163,820 | +7.804% |
| 2025-07-14 | 41.87 | 42.10 | 41.82 | 42.01 | +0.599% | 45,894 | +7.855% |
| 2025-07-11 | 41.78 | 41.87 | 41.74 | 41.76 | -0.429% | 60,553 | +8.501% |
| 2025-07-10 | 42.06 | 42.06 | 41.74 | 41.94 | -0.380% | 39,310 | +8.035% |
| 2025-07-09 | 41.99 | 42.12 | 41.99 | 42.10 | +0.742% | 23,356 | +7.625% |
| 2025-07-08 | 41.99 | 41.99 | 41.72 | 41.79 | -0.007% | 49,578 | +8.423% |
| 2025-07-07 | 41.94 | 41.94 | 41.68 | 41.79 | -0.941% | 37,995 | +8.415% |
| 2025-07-03 | 42.00 | 42.22 | 42.00 | 42.19 | +1.078% | 58,509 | +7.395% |
| 2025-07-02 | 41.44 | 41.74 | 41.35 | 41.74 | +0.797% | 73,309 | +8.553% |
| 2025-07-01 | 41.54 | 41.57 | 41.28 | 41.41 | -1.014% | 16,083 | +9.418% |
| 2025-06-30 | 42.03 | 42.03 | 41.69 | 41.83 | +0.345% | 28,741 | +8.309% |
| 2025-06-27 | 41.47 | 41.71 | 41.30 | 41.69 | +0.993% | 15,920 | +8.683% |
| 2025-06-26 | 40.92 | 41.35 | 40.91 | 41.28 | +1.215% | 88,319 | +9.763% |
| 2025-06-25 | 40.97 | 40.97 | 40.74 | 40.78 | -0.136% | 15,602 | +11.096% |
| 2025-06-24 | 40.71 | 40.92 | 40.63 | 40.84 | +1.443% | 23,026 | +10.945% |
| 2025-06-23 | 39.73 | 40.27 | 39.73 | 40.26 | +1.306% | 15,907 | +12.546% |
| 2025-06-20 | 40.35 | 40.35 | 39.69 | 39.74 | -0.848% | 8,085 | +14.016% |
| 2025-06-18 | 40.29 | 40.41 | 40.06 | 40.08 | -0.124% | 7,601 | +13.049% |
| 2025-06-17 | 40.45 | 40.47 | 40.13 | 40.13 | -0.963% | 14,736 | +12.909% |
| 2025-06-16 | 40.41 | 40.60 | 40.35 | 40.52 | +1.323% | 24,470 | +11.821% |
| 2025-06-13 | 40.05 | 40.37 | 39.97 | 39.99 | -0.744% | 9,464 | +13.300% |
| 2025-06-12 | 40.18 | 40.40 | 40.18 | 40.29 | +0.398% | 4,807 | +12.457% |
| 2025-06-11 | 40.34 | 40.47 | 40.04 | 40.13 | -0.321% | 8,440 | +12.905% |
| 2025-06-10 | 40.17 | 40.33 | 39.92 | 40.26 | +0.721% | 17,992 | +12.543% |
| 2025-06-09 | 39.77 | 40.01 | 39.77 | 39.97 | +0.426% | 15,866 | +13.354% |
| 2025-06-06 | 39.73 | 39.86 | 39.73 | 39.80 | +1.485% | 4,699 | +13.837% |
| 2025-06-05 | 39.73 | 39.92 | 39.08 | 39.22 | -1.118% | 30,728 | +15.528% |
| 2025-06-04 | 39.63 | 39.73 | 39.59 | 39.66 | +0.211% | 5,018 | +14.236% |
| 2025-06-03 | 39.48 | 39.73 | 39.48 | 39.58 | +0.559% | 12,776 | +14.477% |
| 2025-06-02 | 39.25 | 39.39 | 39.25 | 39.36 | +0.536% | 4,538 | +15.117% |
| 2025-05-30 | 39.13 | 39.30 | 38.85 | 39.15 | -0.721% | 8,353 | +15.734% |
| 2025-05-29 | 39.87 | 39.87 | 39.34 | 39.43 | +0.341% | 13,645 | +14.900% |
| 2025-05-28 | 39.38 | 39.50 | 39.30 | 39.30 | -0.294% | 13,811 | +15.293% |
| 2025-05-27 | 39.08 | 39.46 | 39.01 | 39.42 | +2.485% | 61,350 | +14.954% |
| 2025-05-23 | 38.35 | 38.68 | 38.35 | 38.46 | -1.112% | 10,795 | +17.811% |
| 2025-05-22 | 39.05 | 39.15 | 38.87 | 38.89 | +0.394% | 7,841 | +16.500% |
| 2025-05-21 | 39.17 | 39.42 | 38.73 | 38.74 | -1.114% | 11,026 | +16.959% |
| 2025-05-20 | 39.14 | 39.26 | 39.03 | 39.18 | -0.149% | 9,358 | +15.656% |
| 2025-05-19 | 39.05 | 39.26 | 39.05 | 39.24 | -0.266% | 13,927 | +15.483% |
| 2025-05-16 | 39.29 | 39.34 | 39.00 | 39.34 | +0.717% | 28,836 | +15.175% |
| 2025-05-15 | 38.88 | 39.30 | 38.88 | 39.06 | -0.230% | 8,772 | +16.001% |
| 2025-05-14 | 39.00 | 39.19 | 38.81 | 39.15 | +1.189% | 11,266 | +15.734% |
| 2025-05-13 | 38.28 | 38.82 | 38.12 | 38.69 | +1.816% | 217,199 | +17.110% |
| 2025-05-12 | 39.35 | 39.35 | 37.53 | 38.00 | +4.110% | 11,722 | +19.237% |
| 2025-05-09 | 36.78 | 36.79 | 36.46 | 36.50 | -0.027% | 8,952 | +24.137% |
| 2025-05-08 | 36.61 | 36.82 | 36.25 | 36.51 | +0.829% | 17,032 | +24.103% |
| 2025-05-07 | 36.01 | 36.27 | 35.90 | 36.21 | +0.892% | 9,069 | +25.131% |
| 2025-05-06 | 35.93 | 36.02 | 35.67 | 35.89 | -1.184% | 11,498 | +26.247% |
| 2025-05-05 | 36.17 | 36.57 | 36.17 | 36.32 | -0.547% | 17,539 | +24.752% |
| 2025-05-02 | 36.38 | 36.70 | 36.27 | 36.52 | +2.125% | 18,451 | +24.069% |
| 2025-05-01 | 36.15 | 36.23 | 35.76 | 35.76 | +1.188% | 18,216 | +26.706% |
| 2025-04-30 | 34.87 | 35.36 | 34.77 | 35.34 | -0.198% | 12,981 | +28.212% |
| 2025-04-29 | 35.08 | 35.41 | 35.08 | 35.41 | +0.568% | 8,997 | +27.958% |
| 2025-04-28 | 35.46 | 35.46 | 34.73 | 35.21 | -0.368% | 7,169 | +28.685% |
| 2025-04-25 | 34.88 | 35.35 | 34.73 | 35.34 | +2.135% | 152,093 | +28.212% |
| 2025-04-24 | 33.90 | 34.64 | 33.90 | 34.60 | +2.705% | 20,432 | +30.949% |
| 2025-04-23 | 34.16 | 34.27 | 33.69 | 33.69 | +2.651% | 16,152 | +34.491% |
| 2025-04-22 | 32.28 | 32.84 | 32.28 | 32.82 | +2.852% | 8,670 | +38.056% |
| 2025-04-21 | 32.13 | 32.13 | 31.51 | 31.91 | -2.595% | 30,197 | +41.993% |
| 2025-04-17 | 33.14 | 33.14 | 32.59 | 32.76 | -0.516% | 26,991 | +38.309% |
| 2025-04-16 | 33.29 | 33.48 | 32.42 | 32.93 | -3.004% | 32,059 | +37.595% |
| 2025-04-15 | 34.02 | 34.22 | 33.79 | 33.95 | +0.291% | 29,244 | +33.461% |
| 2025-04-14 | 34.45 | 34.45 | 33.60 | 33.85 | 0.000% | 18,285 | +33.849% |