PTL
Inspire 500 ETF
stockNYSEETF
Market OpenOct 5, 2026 11:04:21 AM EDT
277.39USD+0.562%(+1.55)1,295
276.89Bid277.30Ask0.41SpreadPTL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 276.91 | 277.39 | 276.91 | 277.39 | +0.562% | 1,295 | 0.000% |
| 2026-10-02 | 275.31 | 276.93 | 275.00 | 275.84 | +0.892% | 25,189 | +0.562% |
| 2026-10-01 | 272.17 | 273.94 | 271.15 | 273.40 | +0.463% | 18,960 | +1.459% |
| 2026-09-30 | 274.24 | 274.24 | 272.14 | 272.14 | -0.679% | 9,716 | +1.929% |
| 2026-09-29 | 273.90 | 274.34 | 272.55 | 274.00 | +0.110% | 30,044 | +1.237% |
| 2026-09-28 | 273.92 | 274.11 | 272.71 | 273.70 | -0.557% | 9,810 | +1.348% |
| 2026-09-25 | 274.87 | 275.53 | 274.03 | 275.23 | +0.266% | 38,196 | +0.784% |
| 2026-09-24 | 274.91 | 275.59 | 273.71 | 274.50 | -0.629% | 34,524 | +1.052% |
| 2026-09-23 | 277.29 | 277.39 | 275.83 | 276.24 | -0.591% | 46,232 | +0.416% |
| 2026-09-22 | 277.05 | 278.38 | 276.63 | 277.88 | +0.426% | 18,311 | -0.177% |
| 2026-09-21 | 276.33 | 277.10 | 275.14 | 276.71 | +0.730% | 17,276 | +0.247% |
| 2026-09-18 | 273.85 | 274.78 | 273.60 | 274.70 | +0.325% | 28,457 | +0.979% |
| 2026-09-17 | 275.14 | 275.14 | 273.65 | 273.81 | +0.846% | 77,216 | +1.307% |
| 2026-09-16 | 273.84 | 274.44 | 269.37 | 271.51 | -0.486% | 15,436 | +2.164% |
| 2026-09-15 | 274.66 | 275.11 | 272.57 | 272.84 | -0.485% | 7,786 | +1.668% |
| 2026-09-14 | 274.76 | 275.05 | 273.65 | 274.17 | -1.277% | 13,811 | +1.174% |
| 2026-09-11 | 278.23 | 278.40 | 277.43 | 277.72 | +0.750% | 11,977 | -0.117% |
| 2026-09-10 | 276.84 | 277.50 | 275.48 | 275.65 | -1.172% | 13,464 | +0.631% |
| 2026-09-09 | 280.58 | 280.58 | 278.83 | 278.92 | -0.824% | 16,222 | -0.549% |
| 2026-09-08 | 281.56 | 282.64 | 281.24 | 281.24 | +0.141% | 10,593 | -1.368% |
| 2026-09-04 | 279.86 | 281.21 | 279.86 | 280.84 | +0.054% | 9,923 | -1.229% |
| 2026-09-03 | 279.33 | 281.03 | 278.02 | 280.69 | +0.541% | 8,577 | -1.176% |
| 2026-09-02 | 279.11 | 279.50 | 276.48 | 279.18 | -0.125% | 11,013 | -0.641% |
| 2026-09-01 | 280.87 | 280.87 | 278.82 | 279.53 | -0.939% | 7,243 | -0.766% |
| 2026-08-31 | 282.05 | 282.44 | 281.13 | 282.18 | -0.134% | 8,773 | -1.697% |
| 2026-08-28 | 285.59 | 286.78 | 281.90 | 282.56 | -0.999% | 9,781 | -1.830% |
| 2026-08-27 | 284.85 | 285.77 | 284.08 | 285.41 | +0.493% | 13,760 | -2.810% |
| 2026-08-26 | 281.65 | 284.35 | 281.65 | 284.01 | +0.527% | 15,902 | -2.331% |
| 2026-08-25 | 284.30 | 284.30 | 282.42 | 282.52 | -0.191% | 10,090 | -1.816% |
| 2026-08-24 | 284.22 | 285.16 | 282.30 | 283.06 | -0.803% | 16,245 | -2.003% |
| 2026-08-21 | 285.46 | 285.78 | 284.37 | 285.35 | +0.585% | 12,014 | -2.790% |
| 2026-08-20 | 283.90 | 284.89 | 283.38 | 283.69 | -0.208% | 11,543 | -2.221% |
| 2026-08-19 | 287.23 | 287.23 | 284.24 | 284.28 | -0.465% | 12,521 | -2.424% |
| 2026-08-18 | 288.94 | 288.94 | 285.61 | 285.61 | -1.768% | 9,504 | -2.878% |
| 2026-08-17 | 290.37 | 291.77 | 290.37 | 290.75 | +0.178% | 18,922 | -4.595% |
| 2026-08-14 | 292.12 | 292.12 | 289.61 | 290.23 | -0.632% | 9,232 | -4.425% |
| 2026-08-13 | 290.75 | 292.64 | 290.75 | 292.08 | +0.699% | 7,659 | -5.029% |
| 2026-08-12 | 291.61 | 291.61 | 289.77 | 290.05 | +0.475% | 11,428 | -4.365% |
| 2026-08-11 | 289.39 | 292.88 | 288.34 | 288.68 | -0.024% | 12,803 | -3.911% |
| 2026-08-10 | 288.91 | 289.80 | 288.46 | 288.75 | +0.043% | 11,033 | -3.934% |
| 2026-08-07 | 287.88 | 289.65 | 286.83 | 288.63 | +0.837% | 12,625 | -3.893% |
| 2026-08-06 | 286.92 | 288.56 | 285.75 | 286.23 | -0.632% | 22,040 | -3.088% |
| 2026-08-05 | 290.30 | 291.17 | 288.01 | 288.05 | -0.384% | 23,406 | -3.701% |
| 2026-08-04 | 284.82 | 290.13 | 284.19 | 289.16 | +2.821% | 22,679 | -4.070% |
| 2026-08-03 | 277.96 | 281.23 | 276.73 | 281.23 | +1.016% | 16,823 | -1.365% |
| 2026-07-31 | 280.35 | 280.72 | 275.69 | 278.40 | +0.072% | 12,268 | -0.363% |
| 2026-07-30 | 276.48 | 278.23 | 275.06 | 278.20 | +1.633% | 22,487 | -0.291% |
| 2026-07-29 | 278.29 | 278.85 | 273.70 | 273.73 | -1.454% | 20,667 | +1.337% |
| 2026-07-28 | 277.99 | 278.75 | 276.00 | 277.77 | -0.603% | 13,436 | -0.137% |
| 2026-07-27 | 281.62 | 281.71 | 277.31 | 279.45 | +0.009% | 12,535 | -0.739% |
| 2026-07-24 | 280.58 | 281.60 | 279.05 | 279.43 | -0.456% | 9,768 | -0.730% |
| 2026-07-23 | 283.69 | 283.69 | 280.10 | 280.71 | -0.242% | 12,508 | -1.183% |
| 2026-07-22 | 279.16 | 281.94 | 279.16 | 281.39 | +0.371% | 9,620 | -1.422% |
| 2026-07-21 | 279.84 | 280.95 | 279.17 | 280.35 | +1.122% | 7,740 | -1.056% |
| 2026-07-20 | 278.53 | 279.32 | 277.08 | 277.24 | -0.061% | 14,963 | +0.054% |
| 2026-07-17 | 276.25 | 279.09 | 275.31 | 277.41 | -0.456% | 16,524 | -0.007% |
| 2026-07-16 | 279.05 | 280.70 | 277.89 | 278.68 | -0.750% | 21,902 | -0.463% |
| 2026-07-15 | 284.03 | 284.03 | 277.92 | 280.79 | -0.656% | 11,689 | -1.209% |
| 2026-07-14 | 284.08 | 284.19 | 282.12 | 282.64 | +0.645% | 14,006 | -1.857% |
| 2026-07-13 | 282.57 | 283.46 | 279.99 | 280.83 | -1.057% | 17,167 | -1.225% |
| 2026-07-10 | 283.87 | 287.11 | 282.99 | 283.83 | +0.049% | 13,350 | -2.269% |
| 2026-07-09 | 284.52 | 285.60 | 282.96 | 283.69 | +0.968% | 21,531 | -2.221% |
| 2026-07-08 | 279.77 | 281.52 | 278.50 | 280.97 | +0.032% | 25,571 | -1.274% |
| 2026-07-07 | 281.96 | 283.75 | 278.47 | 280.88 | -0.970% | 54,006 | -1.243% |
| 2026-07-06 | 283.26 | 285.62 | 283.21 | 283.63 | +0.843% | 42,752 | -2.200% |
| 2026-07-02 | 284.55 | 286.69 | 278.60 | 281.26 | -0.857% | 100,239 | -1.376% |
| 2026-07-01 | 283.97 | 287.35 | 282.78 | 283.69 | -0.839% | 38,476 | -2.221% |
| 2026-06-30 | 283.96 | 287.06 | 283.52 | 286.09 | +0.960% | 30,689 | -3.041% |
| 2026-06-29 | 282.71 | 285.19 | 278.93 | 283.37 | +0.980% | 78,342 | -2.110% |
| 2026-06-26 | 281.77 | 283.44 | 279.97 | 280.62 | -1.388% | 40,121 | -1.151% |
| 2026-06-25 | 285.67 | 288.51 | 282.80 | 284.57 | +0.936% | 86,583 | -2.523% |
| 2026-06-24 | 281.57 | 283.86 | 280.10 | 281.93 | +0.263% | 56,590 | -1.610% |
| 2026-06-23 | 281.30 | 283.50 | 280.06 | 281.19 | -1.912% | 62,380 | -1.351% |
| 2026-06-22 | 287.93 | 292.69 | 283.38 | 286.67 | +0.108% | 49,321 | -3.237% |
| 2026-06-18 | 286.54 | 288.38 | 283.27 | 286.36 | +1.438% | 44,693 | -3.132% |
| 2026-06-17 | 285.30 | 287.58 | 281.11 | 282.30 | -0.549% | 84,511 | -1.739% |
| 2026-06-16 | 286.54 | 288.12 | 283.78 | 283.86 | -1.005% | 58,583 | -2.279% |
| 2026-06-15 | 287.09 | 287.79 | 285.92 | 286.74 | +1.365% | 25,967 | -3.261% |
| 2026-06-12 | 281.29 | 284.91 | 279.20 | 282.88 | +0.773% | 45,088 | -1.941% |
| 2026-06-11 | 276.40 | 281.40 | 274.25 | 280.71 | +2.281% | 90,605 | -1.183% |
| 2026-06-10 | 278.10 | 281.33 | 272.95 | 274.45 | -2.024% | 39,550 | +1.071% |
| 2026-06-09 | 281.56 | 284.12 | 272.76 | 280.12 | +0.125% | 123,414 | -0.975% |
| 2026-06-08 | 281.29 | 282.88 | 279.19 | 279.77 | +0.579% | 64,529 | -0.851% |
| 2026-06-05 | 284.13 | 285.13 | 277.84 | 278.16 | -3.186% | 26,332 | -0.277% |
| 2026-06-04 | 285.59 | 288.74 | 281.09 | 287.31 | -1.459% | 103,343 | -3.454% |
| 2026-06-03 | 292.61 | 293.22 | 289.45 | 291.57 | -0.122% | 45,156 | -4.863% |
| 2026-06-02 | 289.77 | 293.02 | 289.12 | 291.93 | +1.491% | 43,585 | -4.980% |
| 2026-06-01 | 284.89 | 290.63 | 281.76 | 287.64 | +0.645% | 67,214 | -3.563% |
| 2026-05-29 | 284.72 | 287.08 | 283.80 | 285.80 | +0.634% | 39,122 | -2.941% |
| 2026-05-28 | 282.38 | 284.90 | 280.35 | 283.99 | +0.672% | 25,233 | -2.326% |
| 2026-05-27 | 283.76 | 284.70 | 281.49 | 282.10 | -0.504% | 34,668 | -1.670% |
| 2026-05-26 | 282.80 | 285.35 | 282.28 | 283.53 | +1.069% | 24,423 | -2.166% |
| 2026-05-22 | 279.61 | 281.11 | 279.26 | 280.53 | +0.801% | 19,804 | -1.119% |
| 2026-05-21 | 276.02 | 278.48 | 276.02 | 278.30 | +0.375% | 34,081 | -0.327% |
| 2026-05-20 | 274.85 | 278.00 | 274.20 | 277.26 | +1.335% | 29,286 | +0.047% |
| 2026-05-19 | 273.43 | 275.54 | 272.14 | 273.61 | -0.748% | 29,721 | +1.382% |
| 2026-05-18 | 276.45 | 277.02 | 273.68 | 275.67 | -0.138% | 26,352 | +0.624% |
| 2026-05-15 | 277.36 | 279.08 | 275.81 | 276.05 | -1.646% | 44,007 | +0.485% |
| 2026-05-14 | 277.58 | 280.68 | 277.58 | 280.67 | +1.342% | 43,698 | -1.169% |
| 2026-05-13 | 278.25 | 278.74 | 275.48 | 276.95 | -0.462% | 11,931 | +0.157% |
| 2026-05-12 | 279.20 | 280.65 | 274.90 | 278.24 | -0.717% | 52,667 | -0.305% |
| 2026-05-11 | 278.86 | 280.56 | 278.86 | 280.25 | +0.705% | 14,882 | -1.021% |
| 2026-05-08 | 278.50 | 278.77 | 277.04 | 278.29 | +0.567% | 18,471 | -0.323% |
| 2026-05-07 | 280.51 | 281.88 | 275.85 | 276.72 | -1.449% | 28,643 | +0.242% |
| 2026-05-06 | 281.08 | 282.16 | 278.71 | 280.79 | +0.462% | 16,526 | -1.211% |
| 2026-05-05 | 277.99 | 280.25 | 277.13 | 279.50 | +1.223% | 15,795 | -0.755% |
| 2026-05-04 | 277.21 | 278.23 | 275.27 | 276.12 | -0.550% | 32,807 | +0.459% |
| 2026-05-01 | 278.50 | 278.52 | 277.65 | 277.65 | -0.125% | 22,696 | -0.094% |
| 2026-04-30 | 274.23 | 278.06 | 274.11 | 278.00 | +1.980% | 59,722 | -0.218% |
| 2026-04-29 | 273.21 | 273.21 | 270.88 | 272.60 | +0.227% | 36,031 | +1.757% |
| 2026-04-28 | 273.59 | 274.24 | 271.15 | 271.98 | -1.510% | 16,540 | +1.988% |
| 2026-04-27 | 277.70 | 277.70 | 275.73 | 276.15 | -0.280% | 20,091 | +0.448% |
| 2026-04-24 | 277.74 | 277.74 | 275.24 | 276.93 | +0.095% | 36,948 | +0.167% |
| 2026-04-23 | 276.22 | 277.95 | 274.26 | 276.66 | +0.135% | 29,974 | +0.263% |
| 2026-04-22 | 275.28 | 276.29 | 275.06 | 276.29 | +1.254% | 20,505 | +0.398% |
| 2026-04-21 | 274.92 | 275.51 | 272.60 | 272.87 | -0.415% | 18,602 | +1.657% |
| 2026-04-20 | 273.16 | 274.08 | 273.16 | 274.00 | +0.133% | 19,134 | +1.235% |
| 2026-04-17 | 271.40 | 273.90 | 270.97 | 273.64 | +1.489% | 28,337 | +1.370% |
| 2026-04-16 | 268.81 | 270.16 | 268.38 | 269.63 | +0.476% | 45,549 | +2.879% |
| 2026-04-15 | 268.19 | 268.42 | 266.69 | 268.35 | +0.419% | 65,928 | +3.369% |
| 2026-04-14 | 266.68 | 267.55 | 265.88 | 267.23 | +0.519% | 31,835 | +3.802% |
| 2026-04-13 | 262.22 | 266.21 | 262.22 | 265.85 | +1.228% | 25,470 | +4.341% |
| 2026-04-10 | 262.51 | 263.79 | 262.07 | 262.63 | +0.296% | 16,665 | +5.622% |
| 2026-04-09 | 260.98 | 262.67 | 260.73 | 261.85 | +0.203% | 27,219 | +5.935% |
| 2026-04-08 | 261.07 | 262.33 | 259.79 | 261.32 | +2.561% | 20,919 | +6.150% |
| 2026-04-07 | 254.32 | 254.85 | 252.70 | 254.80 | +0.646% | 11,453 | +8.868% |
| 2026-04-06 | 252.39 | 253.31 | 252.39 | 253.16 | +0.310% | 9,422 | +9.571% |
| 2026-04-02 | 248.43 | 253.82 | 248.43 | 252.38 | +0.269% | 22,959 | +9.911% |
| 2026-04-01 | 251.78 | 253.28 | 251.31 | 251.70 | +0.457% | 15,544 | +10.207% |
| 2026-03-31 | 246.61 | 250.65 | 245.93 | 250.56 | +2.935% | 19,881 | +10.710% |
| 2026-03-30 | 248.56 | 248.56 | 241.75 | 243.41 | -1.145% | 44,375 | +13.960% |
| 2026-03-27 | 247.96 | 248.66 | 245.73 | 246.23 | -1.504% | 12,086 | +12.655% |
| 2026-03-26 | 251.94 | 253.45 | 249.92 | 249.99 | -1.830% | 20,884 | +10.960% |
| 2026-03-25 | 255.07 | 255.07 | 253.62 | 254.65 | +0.742% | 8,864 | +8.930% |
| 2026-03-24 | 251.09 | 253.84 | 250.37 | 252.78 | -0.006% | 26,771 | +9.738% |
| 2026-03-23 | 251.58 | 255.92 | 251.58 | 252.79 | +1.956% | 23,596 | +9.731% |
| 2026-03-20 | 252.64 | 253.35 | 246.95 | 247.94 | -1.973% | 16,923 | +11.878% |
| 2026-03-19 | 250.27 | 253.75 | 250.12 | 252.93 | +0.222% | 27,223 | +9.671% |
| 2026-03-18 | 254.59 | 255.64 | 252.37 | 252.37 | -1.295% | 13,589 | +9.914% |
| 2026-03-17 | 256.26 | 256.73 | 255.50 | 255.68 | +0.460% | 8,261 | +8.491% |
| 2026-03-16 | 254.28 | 255.28 | 253.71 | 254.51 | +1.012% | 21,587 | +8.990% |
| 2026-03-13 | 255.04 | 255.79 | 251.40 | 251.96 | -0.517% | 20,746 | +10.093% |
| 2026-03-12 | 255.16 | 257.28 | 252.93 | 253.27 | -1.524% | 10,916 | +9.524% |
| 2026-03-11 | 257.75 | 258.10 | 256.02 | 257.19 | -0.162% | 13,180 | +7.855% |
| 2026-03-10 | 259.04 | 260.67 | 257.56 | 257.61 | -0.829% | 13,175 | +7.679% |
| 2026-03-09 | 255.70 | 260.13 | 252.81 | 259.76 | +1.239% | 13,262 | +6.787% |
| 2026-03-06 | 257.08 | 258.67 | 255.80 | 256.58 | -1.403% | 23,265 | +8.111% |
| 2026-03-05 | 261.23 | 262.11 | 258.13 | 260.23 | -0.512% | 30,357 | +6.594% |
| 2026-03-04 | 260.75 | 262.03 | 259.64 | 261.57 | +0.883% | 10,010 | +6.048% |
| 2026-03-03 | 259.44 | 260.40 | 254.95 | 259.28 | -1.844% | 19,525 | +6.985% |
| 2026-03-02 | 260.67 | 264.29 | 260.67 | 264.15 | +0.285% | 24,796 | +5.012% |
| 2026-02-27 | 261.05 | 263.40 | 259.00 | 263.40 | -0.152% | 13,072 | +5.311% |
| 2026-02-26 | 262.86 | 263.80 | 259.85 | 263.80 | +0.279% | 14,839 | +5.152% |
| 2026-02-25 | 263.62 | 266.03 | 261.10 | 263.06 | +0.527% | 18,739 | +5.445% |
| 2026-02-24 | 259.60 | 261.89 | 258.79 | 261.69 | +0.568% | 15,785 | +6.001% |
| 2026-02-23 | 261.87 | 269.00 | 259.18 | 260.21 | -0.918% | 12,733 | +6.602% |
| 2026-02-20 | 261.47 | 263.45 | 261.47 | 262.62 | +0.042% | 14,431 | +5.624% |
| 2026-02-19 | 261.36 | 262.53 | 260.83 | 262.51 | +0.118% | 11,167 | +5.668% |
| 2026-02-18 | 261.27 | 263.60 | 259.91 | 262.20 | +0.518% | 14,340 | +5.793% |
| 2026-02-17 | 259.76 | 261.21 | 253.03 | 260.85 | -0.119% | 20,760 | +6.341% |
| 2026-02-13 | 258.93 | 262.32 | 258.93 | 261.16 | +0.877% | 13,201 | +6.215% |
| 2026-02-12 | 264.97 | 265.34 | 258.70 | 258.89 | -2.046% | 20,957 | +7.146% |
| 2026-02-11 | 265.26 | 265.26 | 261.30 | 264.30 | +0.329% | 9,018 | +4.954% |
| 2026-02-10 | 263.37 | 263.60 | 262.87 | 263.43 | +0.125% | 17,505 | +5.299% |
| 2026-02-09 | 259.40 | 263.49 | 259.40 | 263.10 | +1.282% | 11,134 | +5.431% |
| 2026-02-06 | 254.83 | 259.77 | 254.83 | 259.77 | +3.461% | 16,980 | +6.783% |
| 2026-02-05 | 252.71 | 253.55 | 251.08 | 251.08 | -1.348% | 15,127 | +10.479% |
| 2026-02-04 | 256.55 | 257.79 | 251.46 | 254.51 | -0.830% | 26,949 | +8.990% |
| 2026-02-03 | 257.61 | 258.43 | 252.72 | 256.64 | +0.242% | 22,276 | +8.085% |
| 2026-02-02 | 254.24 | 256.96 | 254.24 | 256.02 | +0.356% | 24,423 | +8.347% |
| 2026-01-30 | 257.34 | 257.57 | 254.27 | 255.11 | -1.275% | 17,542 | +8.732% |
| 2026-01-29 | 260.52 | 263.28 | 255.60 | 258.41 | -0.233% | 15,225 | +7.346% |
| 2026-01-28 | 259.97 | 260.87 | 258.58 | 259.01 | -0.146% | 13,517 | +7.096% |
| 2026-01-27 | 259.02 | 259.68 | 258.75 | 259.39 | +0.387% | 10,276 | +6.939% |
| 2026-01-26 | 258.07 | 259.70 | 257.84 | 258.39 | +0.568% | 7,762 | +7.353% |
| 2026-01-23 | 258.19 | 258.57 | 256.93 | 256.93 | -0.600% | 8,542 | +7.963% |
| 2026-01-22 | 260.05 | 260.93 | 258.37 | 258.48 | +0.190% | 12,980 | +7.316% |
| 2026-01-21 | 257.17 | 259.22 | 255.44 | 257.99 | +1.014% | 13,340 | +7.520% |
| 2026-01-20 | 256.73 | 257.96 | 255.05 | 255.40 | -1.792% | 16,793 | +8.610% |
| 2026-01-16 | 259.95 | 260.33 | 259.34 | 260.06 | +0.224% | 7,618 | +6.664% |
| 2026-01-15 | 259.29 | 260.62 | 259.10 | 259.48 | +0.738% | 11,789 | +6.902% |
| 2026-01-14 | 257.84 | 258.42 | 256.05 | 257.58 | -0.410% | 15,006 | +7.691% |
| 2026-01-13 | 258.21 | 258.68 | 257.56 | 258.64 | +0.291% | 12,556 | +7.249% |
| 2026-01-12 | 255.30 | 258.06 | 255.30 | 257.89 | +0.726% | 19,176 | +7.561% |
| 2026-01-09 | 253.85 | 256.11 | 253.68 | 256.03 | +1.587% | 15,671 | +8.343% |
| 2026-01-08 | 251.51 | 252.61 | 251.09 | 252.03 | -0.285% | 47,456 | +10.062% |
| 2026-01-07 | 254.51 | 254.51 | 252.47 | 252.75 | -0.808% | 56,355 | +9.749% |
| 2026-01-06 | 252.48 | 254.91 | 251.67 | 254.81 | +0.939% | 60,761 | +8.862% |
| 2026-01-05 | 251.84 | 252.64 | 251.30 | 252.44 | +1.195% | 20,235 | +9.884% |
| 2026-01-02 | 249.57 | 249.89 | 248.43 | 249.46 | +0.511% | 12,918 | +11.196% |
| 2025-12-31 | 250.33 | 250.33 | 247.66 | 248.19 | -0.863% | 13,279 | +11.765% |
| 2025-12-30 | 250.73 | 251.06 | 250.35 | 250.35 | -0.203% | 11,041 | +10.801% |
| 2025-12-29 | 250.69 | 251.14 | 250.19 | 250.86 | -0.365% | 8,535 | +10.576% |
| 2025-12-26 | 251.77 | 251.88 | 251.37 | 251.78 | -0.112% | 6,752 | +10.173% |
| 2025-12-24 | 251.17 | 252.26 | 251.17 | 252.06 | +0.235% | 4,477 | +10.049% |
| 2025-12-23 | 250.65 | 251.52 | 250.09 | 251.47 | +0.159% | 11,607 | +10.307% |
| 2025-12-22 | 250.45 | 251.13 | 250.27 | 251.07 | +0.892% | 6,833 | +10.483% |
| 2025-12-19 | 247.58 | 249.03 | 247.58 | 248.85 | +0.917% | 8,007 | +11.469% |
| 2025-12-18 | 247.94 | 247.94 | 246.00 | 246.59 | +0.624% | 9,658 | +12.490% |
| 2025-12-17 | 248.98 | 248.98 | 244.88 | 245.06 | -1.610% | 16,400 | +13.193% |
| 2025-12-16 | 250.22 | 250.22 | 248.09 | 249.07 | -0.460% | 14,103 | +11.370% |
| 2025-12-15 | 253.79 | 253.79 | 249.84 | 250.22 | -0.852% | 42,373 | +10.858% |
| 2025-12-12 | 257.54 | 257.54 | 251.91 | 252.37 | -2.778% | 6,965 | +9.914% |
| 2025-12-11 | 257.21 | 259.78 | 256.77 | 259.58 | +0.503% | 9,539 | +6.861% |
| 2025-12-10 | 254.38 | 258.77 | 254.38 | 258.28 | +1.406% | 13,229 | +7.399% |
| 2025-12-09 | 256.47 | 256.47 | 254.47 | 254.70 | -0.004% | 9,178 | +8.909% |
| 2025-12-08 | 256.51 | 256.51 | 254.25 | 254.71 | -0.165% | 7,914 | +8.904% |
| 2025-12-05 | 254.99 | 255.98 | 254.90 | 255.13 | +0.405% | 10,863 | +8.725% |
| 2025-12-04 | 253.72 | 254.61 | 253.66 | 254.10 | +0.197% | 6,025 | +9.166% |
| 2025-12-03 | 251.77 | 253.79 | 251.77 | 253.60 | +0.928% | 31,481 | +9.381% |
| 2025-12-02 | 252.67 | 252.87 | 251.26 | 251.27 | -0.036% | 42,304 | +10.396% |
| 2025-12-01 | 252.05 | 253.65 | 251.36 | 251.36 | -1.151% | 12,443 | +10.356% |
| 2025-11-28 | 253.10 | 254.65 | 253.10 | 254.28 | +0.797% | 6,414 | +9.087% |
| 2025-11-26 | 250.51 | 253.32 | 250.51 | 252.27 | +1.203% | 8,399 | +9.956% |
| 2025-11-25 | 246.41 | 249.47 | 244.87 | 249.28 | +1.267% | 5,634 | +11.279% |
| 2025-11-24 | 241.98 | 246.20 | 241.98 | 246.16 | +2.345% | 5,816 | +12.689% |
| 2025-11-21 | 239.00 | 242.11 | 237.41 | 240.52 | +0.930% | 12,985 | +15.331% |
| 2025-11-20 | 246.64 | 247.84 | 238.14 | 238.30 | -1.785% | 8,132 | +16.404% |
| 2025-11-19 | 241.51 | 243.31 | 241.22 | 242.63 | +0.547% | 7,793 | +14.326% |
| 2025-11-18 | 241.08 | 243.02 | 240.71 | 241.31 | -0.256% | 6,990 | +14.952% |
| 2025-11-17 | 244.50 | 245.71 | 240.77 | 241.93 | -1.210% | 10,411 | +14.657% |
| 2025-11-14 | 242.75 | 246.82 | 242.75 | 244.89 | +0.048% | 4,724 | +13.270% |
| 2025-11-13 | 249.79 | 249.79 | 244.35 | 244.78 | -2.318% | 8,329 | +13.324% |
| 2025-11-12 | 251.71 | 251.86 | 250.18 | 250.58 | -0.002% | 9,892 | +10.698% |
| 2025-11-11 | 251.15 | 251.51 | 249.97 | 250.59 | -0.178% | 6,579 | +10.696% |
| 2025-11-10 | 250.64 | 251.61 | 248.68 | 251.03 | +1.178% | 16,151 | +10.499% |
| 2025-11-07 | 245.59 | 248.11 | 243.28 | 248.11 | +0.631% | 46,381 | +11.801% |
| 2025-11-06 | 249.20 | 250.29 | 246.12 | 246.55 | -0.981% | 12,089 | +12.507% |
| 2025-11-05 | 247.15 | 250.14 | 247.15 | 249.00 | +0.812% | 10,282 | +11.404% |
| 2025-11-04 | 248.48 | 248.83 | 246.99 | 246.99 | -1.585% | 12,680 | +12.308% |
| 2025-11-03 | 252.88 | 252.88 | 249.20 | 250.97 | -0.398% | 15,839 | +10.528% |
| 2025-10-31 | 251.85 | 252.58 | 250.51 | 251.97 | +0.277% | 7,667 | +10.089% |
| 2025-10-30 | 252.84 | 253.46 | 251.27 | 251.27 | -0.946% | 10,879 | +10.393% |
| 2025-10-29 | 253.66 | 255.20 | 252.94 | 253.67 | -0.057% | 12,200 | +9.349% |
| 2025-10-28 | 254.50 | 254.53 | 253.74 | 253.82 | -0.334% | 12,148 | +9.286% |
| 2025-10-27 | 254.69 | 254.74 | 253.81 | 254.67 | +0.860% | 10,064 | +8.922% |
| 2025-10-24 | 253.27 | 253.43 | 252.50 | 252.50 | +0.793% | 3,986 | +9.859% |
| 2025-10-23 | 249.27 | 250.93 | 249.04 | 250.51 | +1.106% | 6,526 | +10.730% |
| 2025-10-22 | 250.74 | 250.74 | 247.07 | 247.77 | -0.969% | 14,374 | +11.955% |
| 2025-10-21 | 250.10 | 251.01 | 249.22 | 250.19 | -0.134% | 18,611 | +10.870% |
| 2025-10-20 | 250.51 | 250.85 | 250.01 | 250.53 | +0.833% | 7,955 | +10.722% |
| 2025-10-17 | 247.54 | 248.53 | 246.28 | 248.46 | -0.004% | 5,873 | +11.644% |
| 2025-10-16 | 251.80 | 251.85 | 247.65 | 248.47 | -0.645% | 8,652 | +11.640% |
| 2025-10-15 | 251.49 | 252.64 | 249.42 | 250.08 | +0.441% | 11,796 | +10.919% |
| 2025-10-14 | 245.98 | 250.47 | 245.98 | 248.98 | -0.032% | 6,766 | +11.408% |
| 2025-10-13 | 248.25 | 249.06 | 247.46 | 249.06 | +2.397% | 8,068 | +11.373% |
| 2025-10-10 | 251.31 | 251.46 | 243.23 | 243.23 | -2.978% | 12,396 | +14.043% |
| 2025-10-09 | 252.87 | 252.87 | 250.09 | 250.70 | -0.763% | 8,972 | +10.647% |
| 2025-10-08 | 250.63 | 252.70 | 250.60 | 252.63 | +1.052% | 9,026 | +9.802% |
| 2025-10-07 | 252.15 | 252.15 | 248.61 | 250.00 | -0.590% | 15,936 | +10.958% |
| 2025-10-06 | 253.01 | 253.01 | 251.46 | 251.48 | +0.050% | 26,930 | +10.303% |
| 2025-10-03 | 252.27 | 253.06 | 251.36 | 251.36 | -0.069% | 7,954 | +10.358% |
| 2025-10-02 | 251.69 | 251.69 | 249.91 | 251.53 | +0.601% | 12,463 | +10.281% |
| 2025-10-01 | 248.62 | 250.22 | 248.62 | 250.03 | +0.312% | 21,358 | +10.944% |
| 2025-09-30 | 248.76 | 249.28 | 247.18 | 249.25 | +0.345% | 10,222 | +11.289% |
| 2025-09-29 | 249.40 | 249.40 | 248.00 | 248.39 | +0.145% | 12,110 | +11.674% |
| 2025-09-26 | 247.35 | 248.03 | 247.00 | 248.03 | +0.475% | 6,848 | +11.836% |
| 2025-09-25 | 246.75 | 247.51 | 245.80 | 246.86 | -0.657% | 6,759 | +12.367% |
| 2025-09-24 | 249.95 | 249.95 | 248.39 | 248.49 | -0.444% | 13,746 | +11.629% |
| 2025-09-23 | 249.38 | 250.89 | 249.01 | 249.60 | +0.185% | 58,468 | +11.134% |
| 2025-09-22 | 248.23 | 249.46 | 248.23 | 249.14 | -0.197% | 5,345 | +11.339% |
| 2025-09-19 | 249.25 | 249.80 | 248.32 | 249.63 | +0.194% | 8,831 | +11.120% |
| 2025-09-18 | 248.16 | 249.94 | 247.65 | 249.15 | +0.853% | 10,150 | +11.335% |
| 2025-09-17 | 248.56 | 248.70 | 246.32 | 247.04 | -0.492% | 12,965 | +12.285% |
| 2025-09-16 | 249.26 | 249.26 | 247.40 | 248.26 | -0.243% | 15,485 | +11.733% |
| 2025-09-15 | 249.39 | 249.49 | 248.85 | 248.87 | +0.006% | 4,871 | +11.462% |
| 2025-09-12 | 249.42 | 249.73 | 248.75 | 248.85 | -0.360% | 22,551 | +11.469% |
| 2025-09-11 | 248.34 | 249.98 | 248.34 | 249.75 | +0.721% | 7,604 | +11.068% |
| 2025-09-10 | 246.44 | 248.29 | 246.44 | 247.96 | +1.312% | 8,278 | +11.868% |
| 2025-09-09 | 244.64 | 244.81 | 243.80 | 244.75 | -0.159% | 7,453 | +13.336% |
| 2025-09-08 | 245.08 | 245.56 | 244.36 | 245.14 | +0.613% | 11,415 | +13.156% |
| 2025-09-05 | 246.30 | 246.30 | 241.97 | 243.65 | +0.701% | 8,649 | +13.850% |
| 2025-09-04 | 240.31 | 241.96 | 240.31 | 241.95 | +1.005% | 6,914 | +14.648% |
| 2025-09-03 | 240.63 | 240.63 | 238.63 | 239.54 | -0.181% | 7,633 | +15.801% |
| 2025-09-02 | 238.77 | 239.98 | 238.48 | 239.98 | -0.587% | 17,415 | +15.591% |
| 2025-08-29 | 242.99 | 242.99 | 240.98 | 241.39 | -0.810% | 34,249 | +14.912% |
| 2025-08-28 | 242.52 | 243.37 | 242.40 | 243.36 | +0.730% | 4,505 | +13.982% |
| 2025-08-27 | 241.08 | 241.85 | 240.90 | 241.60 | +0.257% | 8,729 | +14.814% |
| 2025-08-26 | 239.73 | 241.09 | 239.73 | 240.98 | +0.534% | 9,330 | +15.109% |
| 2025-08-25 | 240.40 | 240.46 | 239.67 | 239.70 | -0.717% | 14,542 | +15.724% |
| 2025-08-22 | 238.28 | 242.48 | 238.28 | 241.43 | +1.987% | 9,645 | +14.895% |
| 2025-08-21 | 237.38 | 237.50 | 236.00 | 236.73 | -0.363% | 16,560 | +17.177% |
| 2025-08-20 | 237.72 | 237.81 | 234.87 | 237.59 | -0.028% | 9,944 | +16.752% |
| 2025-08-19 | 239.40 | 239.40 | 237.26 | 237.66 | -0.790% | 8,597 | +16.719% |
| 2025-08-18 | 239.43 | 239.55 | 238.90 | 239.55 | -0.043% | 6,501 | +15.797% |
| 2025-08-15 | 240.80 | 240.80 | 239.40 | 239.65 | -0.534% | 5,686 | +15.747% |
| 2025-08-14 | 240.66 | 241.15 | 239.88 | 240.94 | -0.627% | 14,071 | +15.128% |
| 2025-08-13 | 242.61 | 242.61 | 240.43 | 242.46 | +0.606% | 8,009 | +14.406% |
| 2025-08-12 | 239.00 | 241.00 | 238.36 | 241.00 | +1.507% | 5,801 | +15.099% |
| 2025-08-11 | 239.10 | 239.10 | 237.41 | 237.42 | -0.507% | 7,590 | +16.834% |
| 2025-08-08 | 238.89 | 240.11 | 238.56 | 238.63 | +0.115% | 20,260 | +16.241% |
| 2025-08-07 | 240.06 | 240.34 | 237.56 | 238.36 | +0.151% | 27,821 | +16.376% |
| 2025-08-06 | 237.17 | 238.20 | 236.95 | 238.00 | +0.444% | 7,209 | +16.551% |
| 2025-08-05 | 238.37 | 238.85 | 236.09 | 236.95 | -0.043% | 7,445 | +17.069% |
| 2025-08-04 | 235.26 | 237.22 | 235.26 | 237.05 | +1.503% | 17,507 | +17.018% |
| 2025-08-01 | 234.46 | 234.94 | 232.60 | 233.54 | -1.349% | 7,074 | +18.777% |
| 2025-07-31 | 238.21 | 239.32 | 236.67 | 236.73 | -1.030% | 5,237 | +17.174% |
| 2025-07-30 | 240.12 | 240.37 | 237.94 | 239.20 | -0.168% | 10,844 | +15.968% |
| 2025-07-29 | 240.61 | 240.65 | 238.92 | 239.60 | +0.029% | 7,143 | +15.773% |
| 2025-07-28 | 239.99 | 240.04 | 239.19 | 239.53 | -0.098% | 7,912 | +15.806% |
| 2025-07-25 | 238.41 | 240.11 | 238.41 | 239.76 | +0.762% | 12,395 | +15.693% |
| 2025-07-24 | 237.98 | 238.53 | 237.51 | 237.95 | +0.232% | 13,912 | +16.575% |
| 2025-07-23 | 236.89 | 248.55 | 235.23 | 237.40 | +0.935% | 8,306 | +16.846% |
| 2025-07-22 | 234.54 | 235.24 | 233.69 | 235.20 | +0.433% | 9,158 | +17.938% |
| 2025-07-21 | 235.10 | 235.91 | 234.19 | 234.19 | -0.129% | 10,523 | +18.449% |
| 2025-07-18 | 235.48 | 236.30 | 233.90 | 234.49 | +0.073% | 12,501 | +18.296% |
| 2025-07-17 | 233.04 | 234.54 | 231.86 | 234.32 | +0.926% | 7,406 | +18.382% |
| 2025-07-16 | 232.00 | 232.39 | 230.00 | 232.17 | +0.215% | 9,361 | +19.478% |
| 2025-07-15 | 233.46 | 233.56 | 231.67 | 231.67 | -0.881% | 8,592 | +19.735% |
| 2025-07-14 | 232.37 | 233.73 | 232.16 | 233.73 | +0.636% | 20,956 | +18.680% |
| 2025-07-11 | 232.34 | 232.77 | 232.15 | 232.25 | -0.511% | 4,551 | +19.435% |
| 2025-07-10 | 233.35 | 234.31 | 232.51 | 233.45 | +0.164% | 22,821 | +18.824% |
| 2025-07-09 | 232.40 | 233.21 | 231.51 | 233.07 | +0.719% | 50,324 | +19.018% |
| 2025-07-08 | 231.59 | 232.03 | 230.94 | 231.40 | +0.027% | 9,058 | +19.873% |
| 2025-07-07 | 232.49 | 232.52 | 230.25 | 231.34 | -0.534% | 7,451 | +19.906% |
| 2025-07-03 | 231.65 | 232.69 | 231.65 | 232.58 | +0.829% | 2,191 | +19.266% |
| 2025-07-02 | 229.56 | 230.67 | 229.56 | 230.67 | +0.720% | 7,296 | +20.254% |
| 2025-07-01 | 228.59 | 229.77 | 228.10 | 229.02 | -0.122% | 16,273 | +21.120% |
| 2025-06-30 | 228.85 | 229.30 | 228.49 | 229.30 | +0.707% | 22,945 | +20.973% |
| 2025-06-27 | 228.76 | 229.45 | 227.38 | 227.69 | -0.256% | 8,971 | +21.828% |
| 2025-06-26 | 226.52 | 228.27 | 226.52 | 228.27 | +0.765% | 5,233 | +21.517% |
| 2025-06-25 | 228.69 | 228.69 | 226.48 | 226.54 | -0.836% | 8,827 | +22.447% |
| 2025-06-24 | 226.70 | 228.57 | 226.70 | 228.45 | +1.370% | 6,252 | +21.422% |
| 2025-06-23 | 223.75 | 225.36 | 222.60 | 225.36 | +0.888% | 4,575 | +23.085% |
| 2025-06-20 | 225.21 | 225.21 | 223.15 | 223.38 | -0.139% | 6,489 | +24.179% |
| 2025-06-18 | 223.77 | 224.80 | 223.69 | 223.69 | +0.090% | 6,035 | +24.006% |
| 2025-06-17 | 224.50 | 225.17 | 223.07 | 223.49 | -0.671% | 5,564 | +24.117% |
| 2025-06-16 | 225.46 | 226.21 | 224.73 | 225.00 | +0.640% | 6,782 | +23.284% |
| 2025-06-13 | 223.44 | 225.25 | 223.39 | 223.57 | -0.948% | 8,401 | +24.073% |
| 2025-06-12 | 224.13 | 225.72 | 224.13 | 225.71 | +0.406% | 8,407 | +22.897% |
| 2025-06-11 | 225.05 | 225.80 | 224.28 | 224.80 | +0.227% | 14,353 | +23.395% |
| 2025-06-10 | 224.07 | 224.37 | 223.79 | 224.29 | +0.349% | 11,547 | +23.676% |
| 2025-06-09 | 224.02 | 224.41 | 222.92 | 223.51 | -0.101% | 6,552 | +24.107% |
| 2025-06-06 | 224.22 | 224.29 | 223.58 | 223.73 | +0.499% | 4,281 | +23.982% |
| 2025-06-05 | 224.31 | 224.74 | 222.20 | 222.62 | -0.422% | 3,066 | +24.601% |
| 2025-06-04 | 224.47 | 224.47 | 223.57 | 223.57 | -0.122% | 5,935 | +24.075% |
| 2025-06-03 | 221.71 | 223.95 | 221.51 | 223.84 | +1.139% | 8,970 | +23.923% |
| 2025-06-02 | 220.14 | 221.43 | 219.21 | 221.32 | +0.425% | 60,069 | +25.334% |
| 2025-05-30 | 218.77 | 220.48 | 217.72 | 220.38 | +0.020% | 7,955 | +25.867% |
| 2025-05-29 | 219.91 | 220.34 | 218.17 | 220.34 | +0.597% | 10,839 | +25.892% |
| 2025-05-28 | 220.60 | 220.60 | 219.03 | 219.03 | -0.550% | 9,986 | +26.644% |
| 2025-05-27 | 219.51 | 220.46 | 219.09 | 220.24 | +1.676% | 11,234 | +25.947% |
| 2025-05-23 | 214.31 | 217.24 | 214.31 | 216.61 | -0.171% | 5,963 | +28.058% |
| 2025-05-22 | 216.08 | 217.80 | 216.08 | 216.98 | -0.178% | 6,432 | +27.840% |
| 2025-05-21 | 220.24 | 220.81 | 217.37 | 217.37 | -1.917% | 6,295 | +27.612% |
| 2025-05-20 | 221.92 | 222.26 | 221.08 | 221.62 | -0.370% | 4,716 | +25.166% |
| 2025-05-19 | 220.23 | 222.72 | 220.23 | 222.44 | -0.061% | 4,687 | +24.704% |
| 2025-05-16 | 221.52 | 222.63 | 220.82 | 222.58 | +0.709% | 6,646 | +24.627% |
| 2025-05-15 | 219.22 | 221.08 | 219.18 | 221.01 | +0.479% | 8,569 | +25.510% |
| 2025-05-14 | 220.70 | 220.70 | 219.47 | 219.96 | -0.317% | 11,701 | +26.111% |
| 2025-05-13 | 220.41 | 221.60 | 220.32 | 220.66 | +1.318% | 4,270 | +25.712% |
| 2025-05-12 | 218.70 | 218.70 | 216.60 | 217.78 | +2.721% | 9,497 | +27.369% |
| 2025-05-09 | 212.93 | 212.98 | 211.43 | 212.02 | +0.074% | 5,477 | +30.835% |
| 2025-05-08 | 211.28 | 214.15 | 210.54 | 211.86 | +1.397% | 8,858 | +30.932% |
| 2025-05-07 | 207.86 | 209.61 | 207.86 | 208.94 | +0.422% | 27,315 | +32.761% |
| 2025-05-06 | 207.62 | 209.15 | 207.42 | 208.06 | -0.621% | 13,670 | +33.322% |
| 2025-05-05 | 209.06 | 211.30 | 209.06 | 209.36 | -0.780% | 27,563 | +32.494% |
| 2025-05-02 | 209.80 | 211.59 | 209.80 | 211.01 | +2.077% | 8,158 | +31.461% |
| 2025-05-01 | 207.12 | 208.53 | 206.40 | 206.71 | +0.201% | 12,341 | +34.191% |
| 2025-04-30 | 203.03 | 206.30 | 202.86 | 206.30 | +0.130% | 6,350 | +34.461% |
| 2025-04-29 | 204.33 | 206.54 | 204.33 | 206.03 | +0.437% | 17,318 | +34.635% |
| 2025-04-28 | 204.20 | 205.35 | 202.91 | 205.13 | +0.439% | 6,696 | +35.223% |
| 2025-04-25 | 203.36 | 204.44 | 203.36 | 204.24 | +0.061% | 5,278 | +35.816% |
| 2025-04-24 | 200.00 | 204.17 | 200.00 | 204.11 | +2.462% | 8,489 | +35.899% |
| 2025-04-23 | 200.90 | 203.06 | 198.65 | 199.21 | +1.617% | 13,343 | +39.245% |
| 2025-04-22 | 193.52 | 196.16 | 193.52 | 196.04 | +2.499% | 9,318 | +41.496% |
| 2025-04-21 | 193.13 | 193.13 | 189.23 | 191.26 | -2.374% | 15,822 | +45.033% |
| 2025-04-17 | 195.48 | 197.16 | 195.26 | 195.91 | +0.652% | 6,118 | +41.590% |
| 2025-04-16 | 195.80 | 197.08 | 192.81 | 194.64 | -1.428% | 15,823 | +42.513% |
| 2025-04-15 | 199.27 | 199.27 | 197.14 | 197.46 | 0.000% | 13,654 | +40.478% |