TLTE
Northern Trust Morningstar Emerging Markets Factor Tilt ETF
stockNYSEETF
At CloseOct 2, 2026 12:34:49 PM EDT
77.78USD+2.257%(+1.72)15,876
TLTE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 76.96 | 77.28 | 76.71 | 77.19 | +1.489% | 15,876 | 0.000% |
| 2026-10-01 | 76.09 | 76.09 | 75.52 | 76.06 | +0.051% | 3,574 | +1.489% |
| 2026-09-30 | 76.41 | 76.41 | 75.86 | 76.02 | -0.803% | 14,071 | +1.540% |
| 2026-09-29 | 76.26 | 76.64 | 76.08 | 76.64 | +0.485% | 7,261 | +0.725% |
| 2026-09-28 | 76.45 | 76.48 | 76.07 | 76.27 | -1.031% | 4,162 | +1.214% |
| 2026-09-25 | 76.98 | 77.06 | 76.59 | 77.06 | +0.991% | 3,002 | +0.170% |
| 2026-09-24 | 76.82 | 76.82 | 76.13 | 76.30 | -0.670% | 3,142 | +1.163% |
| 2026-09-23 | 77.11 | 77.14 | 76.78 | 76.82 | -2.069% | 4,062 | +0.485% |
| 2026-09-22 | 78.34 | 78.46 | 77.55 | 78.44 | +0.076% | 8,196 | -1.594% |
| 2026-09-21 | 77.62 | 78.38 | 77.62 | 78.38 | +2.550% | 6,216 | -1.520% |
| 2026-09-18 | 76.28 | 76.43 | 76.16 | 76.43 | -0.928% | 114,850 | +0.992% |
| 2026-09-17 | 77.11 | 77.19 | 76.95 | 77.15 | +1.836% | 8,436 | +0.055% |
| 2026-09-16 | 76.42 | 76.85 | 75.76 | 75.76 | -0.264% | 12,964 | +1.892% |
| 2026-09-15 | 76.16 | 76.16 | 75.86 | 75.96 | -0.557% | 1,818 | +1.623% |
| 2026-09-14 | 76.04 | 76.70 | 76.04 | 76.38 | -2.302% | 5,080 | +1.057% |
| 2026-09-11 | 78.28 | 78.42 | 78.18 | 78.18 | +1.118% | 2,982 | -1.270% |
| 2026-09-10 | 77.69 | 77.74 | 77.32 | 77.32 | -1.861% | 24,426 | -0.166% |
| 2026-09-09 | 78.77 | 79.04 | 78.77 | 78.79 | +0.086% | 1,721 | -2.024% |
| 2026-09-08 | 79.00 | 79.10 | 78.63 | 78.72 | -0.398% | 6,326 | -1.940% |
| 2026-09-04 | 78.06 | 79.03 | 78.06 | 79.03 | +1.352% | 1,859 | -2.330% |
| 2026-09-03 | 77.47 | 77.98 | 77.44 | 77.98 | +0.568% | 8,134 | -1.009% |
| 2026-09-02 | 77.28 | 77.54 | 77.28 | 77.54 | +0.854% | 696 | -0.446% |
| 2026-09-01 | 77.51 | 77.51 | 76.88 | 76.88 | -0.322% | 1,183 | +0.404% |
| 2026-08-31 | 77.36 | 77.36 | 77.00 | 77.13 | +0.003% | 2,532 | +0.080% |
| 2026-08-28 | 77.70 | 77.70 | 77.03 | 77.13 | -0.626% | 2,164 | +0.083% |
| 2026-08-27 | 77.62 | 77.64 | 77.40 | 77.61 | +0.477% | 5,924 | -0.543% |
| 2026-08-26 | 77.31 | 77.32 | 77.15 | 77.24 | +0.023% | 5,668 | -0.069% |
| 2026-08-25 | 76.91 | 77.23 | 76.91 | 77.23 | +1.667% | 4,227 | -0.045% |
| 2026-08-24 | 75.99 | 75.99 | 75.83 | 75.96 | -1.133% | 1,401 | +1.621% |
| 2026-08-21 | 76.89 | 77.00 | 76.83 | 76.83 | +0.776% | 1,257 | +0.469% |
| 2026-08-20 | 76.25 | 76.25 | 76.24 | 76.24 | +0.423% | 916 | +1.248% |
| 2026-08-19 | 76.05 | 77.88 | 75.85 | 75.92 | +1.043% | 4,134 | +1.677% |
| 2026-08-18 | 75.84 | 75.84 | 75.13 | 75.13 | -2.653% | 1,973 | +2.737% |
| 2026-08-17 | 77.11 | 77.40 | 77.08 | 77.18 | +0.956% | 6,300 | +0.011% |
| 2026-08-14 | 76.39 | 76.45 | 76.39 | 76.45 | -0.171% | 379 | +0.967% |
| 2026-08-13 | 76.66 | 76.73 | 76.58 | 76.58 | +0.170% | 1,214 | +0.794% |
| 2026-08-12 | 76.36 | 76.45 | 76.36 | 76.45 | +1.350% | 10,774 | +0.965% |
| 2026-08-11 | 75.57 | 75.88 | 75.42 | 75.43 | +0.372% | 20,277 | +2.328% |
| 2026-08-10 | 74.88 | 75.27 | 74.88 | 75.16 | -0.287% | 14,356 | +2.709% |
| 2026-08-07 | 75.16 | 75.37 | 74.98 | 75.37 | +0.698% | 2,234 | +2.414% |
| 2026-08-06 | 75.02 | 75.43 | 74.72 | 74.85 | -0.457% | 5,450 | +3.128% |
| 2026-08-05 | 75.42 | 75.49 | 75.19 | 75.19 | -0.425% | 6,606 | +2.657% |
| 2026-08-04 | 74.94 | 75.51 | 74.94 | 75.51 | +2.557% | 3,602 | +2.221% |
| 2026-08-03 | 73.63 | 73.69 | 73.63 | 73.63 | +0.909% | 980 | +4.835% |
| 2026-07-31 | 72.74 | 73.12 | 72.74 | 72.97 | -0.535% | 4,531 | +5.788% |
| 2026-07-30 | 71.73 | 73.37 | 71.66 | 73.36 | +4.271% | 11,363 | +5.222% |
| 2026-07-29 | 70.89 | 71.17 | 69.93 | 70.36 | -1.942% | 3,190 | +9.716% |
| 2026-07-28 | 71.18 | 71.92 | 71.18 | 71.75 | -1.509% | 1,905 | +7.585% |
| 2026-07-27 | 73.47 | 73.47 | 72.37 | 72.85 | +0.195% | 7,790 | +5.962% |
| 2026-07-24 | 73.27 | 73.44 | 72.71 | 72.71 | -1.515% | 2,476 | +6.169% |
| 2026-07-23 | 73.85 | 74.27 | 73.44 | 73.82 | -0.662% | 4,817 | +4.560% |
| 2026-07-22 | 74.46 | 74.47 | 74.32 | 74.32 | -0.239% | 1,489 | +3.868% |
| 2026-07-21 | 74.57 | 74.57 | 74.49 | 74.49 | +2.542% | 1,375 | +3.619% |
| 2026-07-20 | 73.05 | 73.13 | 72.65 | 72.65 | -0.252% | 5,532 | +6.253% |
| 2026-07-17 | 73.03 | 73.03 | 72.74 | 72.83 | -0.855% | 2,813 | +5.985% |
| 2026-07-16 | 73.82 | 73.83 | 73.35 | 73.46 | -1.724% | 3,132 | +5.079% |
| 2026-07-15 | 75.06 | 75.06 | 73.97 | 74.75 | -0.483% | 1,409 | +3.268% |
| 2026-07-14 | 74.88 | 75.12 | 74.88 | 75.11 | +1.570% | 2,486 | +2.769% |
| 2026-07-13 | 73.95 | 74.03 | 73.95 | 73.95 | -3.267% | 1,135 | +4.382% |
| 2026-07-10 | 76.09 | 76.50 | 76.09 | 76.45 | +0.558% | 1,361 | +0.972% |
| 2026-07-09 | 75.88 | 76.13 | 75.88 | 76.02 | +0.573% | 2,777 | +1.536% |
| 2026-07-08 | 74.56 | 75.59 | 74.31 | 75.59 | +0.566% | 5,754 | +2.118% |
| 2026-07-07 | 75.50 | 75.89 | 74.96 | 75.16 | -2.312% | 5,370 | +2.696% |
| 2026-07-06 | 76.61 | 77.01 | 76.61 | 76.94 | +3.022% | 5,880 | +0.322% |
| 2026-07-02 | 74.33 | 74.69 | 73.99 | 74.69 | -0.840% | 5,199 | +3.353% |
| 2026-07-01 | 75.86 | 75.87 | 75.32 | 75.32 | -2.676% | 23,761 | +2.485% |
| 2026-06-30 | 77.10 | 77.48 | 77.10 | 77.39 | +0.934% | 9,824 | -0.258% |
| 2026-06-29 | 76.59 | 76.67 | 75.56 | 76.67 | +0.455% | 9,937 | +0.673% |
| 2026-06-26 | 76.26 | 76.81 | 76.26 | 76.33 | -0.921% | 3,697 | +1.132% |
| 2026-06-25 | 77.13 | 77.13 | 77.04 | 77.04 | +0.852% | 679 | +0.200% |
| 2026-06-24 | 76.71 | 76.71 | 75.83 | 76.39 | -0.066% | 2,042 | +1.054% |
| 2026-06-23 | 76.87 | 77.30 | 76.44 | 76.44 | -5.063% | 1,917 | +0.987% |
| 2026-06-22 | 76.08 | 80.63 | 76.08 | 80.51 | +0.153% | 4,231 | -4.126% |
| 2026-06-18 | 80.39 | 80.39 | 80.39 | 80.39 | +2.175% | 973 | -3.980% |
| 2026-06-17 | 79.86 | 80.19 | 78.68 | 78.68 | -0.593% | 6,816 | -1.891% |
| 2026-06-16 | 79.78 | 80.17 | 79.15 | 79.15 | -1.524% | 4,180 | -2.473% |
| 2026-06-15 | 80.14 | 80.38 | 80.02 | 80.37 | +2.856% | 892 | -3.960% |
| 2026-06-12 | 77.92 | 78.32 | 77.92 | 78.14 | +0.015% | 1,461 | -1.217% |
| 2026-06-11 | 75.53 | 78.13 | 75.53 | 78.13 | +4.948% | 1,966 | -1.202% |
| 2026-06-10 | 79.03 | 79.03 | 74.45 | 74.45 | -1.232% | 5,647 | +3.686% |
| 2026-06-09 | 76.84 | 76.84 | 74.85 | 75.38 | +0.186% | 3,950 | +2.409% |
| 2026-06-08 | 75.67 | 75.67 | 75.17 | 75.24 | +1.618% | 1,778 | +2.599% |
| 2026-06-05 | 76.16 | 76.16 | 74.04 | 74.04 | -6.152% | 2,092 | +4.258% |
| 2026-06-04 | 78.42 | 78.90 | 78.42 | 78.89 | -0.686% | 2,208 | -2.155% |
| 2026-06-03 | 79.43 | 79.78 | 79.20 | 79.44 | -1.308% | 10,723 | -2.826% |
| 2026-06-02 | 79.97 | 80.50 | 79.97 | 80.49 | +0.758% | 5,295 | -4.097% |
| 2026-06-01 | 78.83 | 80.09 | 78.83 | 79.88 | +1.820% | 4,491 | -3.370% |
| 2026-05-29 | 78.81 | 78.81 | 78.31 | 78.46 | -0.213% | 2,781 | -1.612% |
| 2026-05-28 | 77.38 | 78.69 | 77.38 | 78.62 | +0.602% | 1,193 | -1.821% |
| 2026-05-27 | 78.63 | 78.67 | 77.87 | 78.15 | -0.871% | 4,218 | -1.230% |
| 2026-05-26 | 78.14 | 78.84 | 78.14 | 78.84 | +3.706% | 13,391 | -2.090% |
| 2026-05-22 | 76.17 | 76.58 | 75.99 | 76.02 | -0.133% | 1,592 | +1.538% |
| 2026-05-21 | 75.53 | 76.28 | 75.38 | 76.12 | +0.696% | 2,198 | +1.403% |
| 2026-05-20 | 75.09 | 75.62 | 75.09 | 75.60 | +1.731% | 3,540 | +2.108% |
| 2026-05-19 | 74.23 | 74.79 | 74.01 | 74.31 | -1.139% | 1,374 | +3.876% |
| 2026-05-18 | 75.08 | 75.18 | 74.90 | 75.17 | -0.166% | 6,452 | +2.693% |
| 2026-05-15 | 75.55 | 75.55 | 75.29 | 75.29 | -3.204% | 1,488 | +2.522% |
| 2026-05-14 | 77.45 | 77.92 | 77.42 | 77.78 | +0.340% | 12,436 | -0.762% |
| 2026-05-13 | 76.74 | 77.76 | 76.74 | 77.52 | +1.692% | 3,363 | -0.425% |
| 2026-05-12 | 76.64 | 76.74 | 75.64 | 76.23 | -2.936% | 16,391 | +1.260% |
| 2026-05-11 | 78.76 | 78.76 | 78.38 | 78.54 | -0.084% | 6,467 | -1.713% |
| 2026-05-08 | 78.01 | 78.60 | 78.01 | 78.60 | +2.043% | 1,040 | -1.796% |
| 2026-05-07 | 78.12 | 78.12 | 77.03 | 77.03 | -1.299% | 2,653 | +0.210% |
| 2026-05-06 | 77.43 | 78.38 | 77.32 | 78.04 | +2.524% | 5,128 | -1.091% |
| 2026-05-05 | 75.66 | 76.39 | 75.66 | 76.12 | +2.136% | 2,343 | +1.406% |
| 2026-05-04 | 75.09 | 75.35 | 74.40 | 74.53 | -0.458% | 1,914 | +3.571% |
| 2026-05-01 | 74.81 | 75.32 | 74.81 | 74.87 | +0.432% | 4,379 | +3.097% |
| 2026-04-30 | 73.76 | 74.75 | 73.76 | 74.55 | +1.661% | 16,946 | +3.542% |
| 2026-04-29 | 73.68 | 73.68 | 73.27 | 73.33 | -0.490% | 11,013 | +5.262% |
| 2026-04-28 | 73.34 | 73.69 | 73.24 | 73.69 | -0.539% | 10,846 | +4.745% |
| 2026-04-27 | 74.26 | 74.54 | 74.02 | 74.09 | -0.106% | 14,833 | +4.181% |
| 2026-04-24 | 73.92 | 74.26 | 73.92 | 74.17 | +1.535% | 4,229 | +4.071% |
| 2026-04-23 | 73.73 | 73.85 | 73.05 | 73.05 | -1.624% | 2,860 | +5.668% |
| 2026-04-22 | 74.06 | 74.44 | 74.06 | 74.26 | +1.850% | 1,920 | +3.952% |
| 2026-04-21 | 74.31 | 74.31 | 72.91 | 72.91 | -1.542% | 2,526 | +5.876% |
| 2026-04-20 | 73.78 | 74.05 | 73.78 | 74.05 | -0.677% | 3,111 | +4.243% |
| 2026-04-17 | 74.86 | 75.09 | 74.55 | 74.55 | +1.866% | 7,331 | +3.537% |
| 2026-04-16 | 73.07 | 73.38 | 72.96 | 73.19 | +0.520% | 7,049 | +5.469% |
| 2026-04-15 | 72.41 | 72.87 | 72.41 | 72.81 | +0.110% | 3,836 | +6.018% |
| 2026-04-14 | 72.27 | 72.74 | 72.27 | 72.73 | +1.270% | 4,850 | +6.135% |
| 2026-04-13 | 70.79 | 71.82 | 70.79 | 71.82 | +1.208% | 5,259 | +7.483% |
| 2026-04-10 | 71.21 | 71.34 | 70.92 | 70.96 | -0.079% | 4,684 | +8.781% |
| 2026-04-09 | 70.23 | 71.08 | 70.11 | 71.02 | +0.291% | 1,894 | +8.695% |
| 2026-04-08 | 71.47 | 71.47 | 70.55 | 70.81 | +4.810% | 4,901 | +9.011% |
| 2026-04-07 | 66.65 | 67.95 | 66.32 | 67.56 | +0.163% | 4,674 | +14.254% |
| 2026-04-06 | 67.53 | 67.75 | 67.28 | 67.45 | +0.702% | 6,993 | +14.440% |
| 2026-04-02 | 65.71 | 66.98 | 65.71 | 66.98 | -0.930% | 2,336 | +15.244% |
| 2026-04-01 | 67.53 | 67.80 | 67.42 | 67.61 | +0.597% | 1,702 | +14.172% |
| 2026-03-31 | 65.26 | 67.21 | 65.26 | 67.21 | +3.472% | 1,724 | +14.853% |
| 2026-03-30 | 65.63 | 65.63 | 64.83 | 64.95 | -1.525% | 2,305 | +18.841% |
| 2026-03-27 | 65.50 | 65.96 | 65.46 | 65.96 | +0.548% | 6,956 | +17.028% |
| 2026-03-26 | 66.38 | 67.03 | 65.60 | 65.60 | -3.010% | 7,346 | +17.670% |
| 2026-03-25 | 67.68 | 68.06 | 67.58 | 67.63 | +1.415% | 2,944 | +14.129% |
| 2026-03-24 | 66.23 | 66.85 | 66.23 | 66.69 | -1.943% | 2,198 | +15.744% |
| 2026-03-23 | 67.38 | 68.08 | 67.36 | 68.01 | +3.508% | 11,335 | +13.495% |
| 2026-03-20 | 66.78 | 66.78 | 65.63 | 65.71 | -3.268% | 6,065 | +17.477% |
| 2026-03-19 | 67.24 | 67.93 | 67.22 | 67.93 | -0.561% | 12,853 | +13.638% |
| 2026-03-18 | 69.29 | 69.29 | 68.31 | 68.31 | -1.927% | 4,928 | +13.001% |
| 2026-03-17 | 69.85 | 69.88 | 69.55 | 69.65 | +0.518% | 4,983 | +10.824% |
| 2026-03-16 | 69.04 | 69.29 | 68.95 | 69.29 | +2.827% | 9,920 | +11.398% |
| 2026-03-13 | 67.70 | 67.77 | 67.39 | 67.39 | -0.393% | 2,187 | +14.547% |
| 2026-03-12 | 68.29 | 68.29 | 67.65 | 67.65 | -2.890% | 8,305 | +14.097% |
| 2026-03-11 | 69.65 | 69.80 | 69.30 | 69.67 | +0.195% | 4,147 | +10.800% |
| 2026-03-10 | 69.63 | 70.52 | 69.32 | 69.53 | +0.220% | 9,528 | +11.017% |
| 2026-03-09 | 68.08 | 69.38 | 68.03 | 69.38 | +2.056% | 3,510 | +11.260% |
| 2026-03-06 | 67.94 | 68.40 | 67.94 | 67.98 | -0.732% | 2,279 | +13.548% |
| 2026-03-05 | 68.70 | 68.75 | 67.75 | 68.48 | -2.385% | 7,120 | +12.717% |
| 2026-03-04 | 69.42 | 70.45 | 69.42 | 70.16 | +0.844% | 7,069 | +10.028% |
| 2026-03-03 | 68.96 | 69.85 | 67.88 | 69.57 | -4.360% | 4,610 | +10.957% |
| 2026-03-02 | 72.77 | 73.03 | 72.48 | 72.74 | -1.898% | 3,666 | +6.119% |
| 2026-02-27 | 73.72 | 74.24 | 73.59 | 74.15 | -0.012% | 3,095 | +4.105% |
| 2026-02-26 | 74.62 | 74.62 | 73.53 | 74.16 | -0.715% | 6,925 | +4.092% |
| 2026-02-25 | 74.75 | 74.85 | 74.64 | 74.69 | +0.721% | 6,168 | +3.348% |
| 2026-02-24 | 73.52 | 74.19 | 73.52 | 74.16 | +1.681% | 10,523 | +4.093% |
| 2026-02-23 | 73.43 | 73.50 | 72.83 | 72.93 | -0.965% | 4,745 | +5.843% |
| 2026-02-20 | 72.40 | 73.64 | 72.40 | 73.64 | +1.994% | 19,677 | +4.822% |
| 2026-02-19 | 72.17 | 72.23 | 72.15 | 72.20 | -0.409% | 10,831 | +6.912% |
| 2026-02-18 | 72.31 | 72.86 | 72.26 | 72.50 | +0.499% | 30,956 | +6.474% |
| 2026-02-17 | 71.96 | 72.32 | 71.23 | 72.14 | -0.172% | 13,271 | +7.006% |
| 2026-02-13 | 71.50 | 72.52 | 71.49 | 72.26 | +0.330% | 6,907 | +6.821% |
| 2026-02-12 | 72.47 | 72.52 | 71.76 | 72.02 | -0.434% | 7,020 | +7.174% |
| 2026-02-11 | 72.03 | 72.43 | 71.85 | 72.34 | +1.566% | 20,288 | +6.709% |
| 2026-02-10 | 71.38 | 71.38 | 71.20 | 71.22 | +0.036% | 5,526 | +8.381% |
| 2026-02-09 | 71.03 | 71.31 | 71.03 | 71.20 | +1.059% | 4,244 | +8.420% |
| 2026-02-06 | 69.91 | 70.70 | 69.91 | 70.45 | +2.183% | 7,461 | +9.569% |
| 2026-02-05 | 68.81 | 69.43 | 68.61 | 68.94 | -0.704% | 31,627 | +11.960% |
| 2026-02-04 | 69.88 | 69.88 | 69.38 | 69.43 | -0.877% | 3,520 | +11.172% |
| 2026-02-03 | 70.48 | 70.49 | 69.62 | 70.05 | +0.709% | 4,165 | +10.197% |
| 2026-02-02 | 68.70 | 69.64 | 68.70 | 69.56 | +0.056% | 5,095 | +10.978% |
| 2026-01-30 | 70.23 | 70.38 | 69.52 | 69.52 | -1.588% | 2,754 | +11.040% |
| 2026-01-29 | 70.76 | 70.76 | 69.80 | 70.64 | -0.496% | 9,050 | +9.277% |
| 2026-01-28 | 70.75 | 70.99 | 70.52 | 70.99 | +0.420% | 4,308 | +8.735% |
| 2026-01-27 | 70.38 | 70.69 | 70.38 | 70.69 | +1.784% | 1,076 | +9.191% |
| 2026-01-26 | 69.28 | 69.63 | 69.28 | 69.45 | +0.257% | 1,942 | +11.139% |
| 2026-01-23 | 68.65 | 69.30 | 68.65 | 69.28 | +0.739% | 2,856 | +11.425% |
| 2026-01-22 | 68.74 | 69.01 | 68.64 | 68.77 | +0.818% | 3,428 | +12.248% |
| 2026-01-21 | 67.82 | 68.54 | 67.82 | 68.21 | +1.707% | 10,487 | +13.166% |
| 2026-01-20 | 67.11 | 67.46 | 66.98 | 67.07 | -0.613% | 6,543 | +15.098% |
| 2026-01-16 | 67.47 | 67.54 | 67.11 | 67.48 | -0.136% | 10,041 | +14.392% |
| 2026-01-15 | 67.35 | 67.94 | 67.35 | 67.57 | +0.828% | 87,349 | +14.236% |
| 2026-01-14 | 66.87 | 67.02 | 66.75 | 67.02 | +0.749% | 4,341 | +15.182% |
| 2026-01-13 | 66.84 | 66.84 | 66.47 | 66.52 | -0.671% | 4,482 | +16.044% |
| 2026-01-12 | 66.72 | 66.97 | 66.72 | 66.97 | +1.024% | 5,080 | +15.265% |
| 2026-01-09 | 66.20 | 66.29 | 66.20 | 66.29 | +0.610% | 578 | +16.446% |
| 2026-01-08 | 65.83 | 65.89 | 65.61 | 65.89 | -0.300% | 6,720 | +17.156% |
| 2026-01-07 | 66.03 | 66.38 | 65.92 | 66.08 | -0.194% | 17,059 | +16.805% |
| 2026-01-06 | 66.04 | 66.42 | 66.04 | 66.21 | +0.874% | 7,524 | +16.579% |
| 2026-01-05 | 65.36 | 65.67 | 65.33 | 65.64 | +0.921% | 1,389 | +17.598% |
| 2026-01-02 | 64.82 | 65.04 | 64.81 | 65.04 | +1.850% | 1,483 | +18.682% |
| 2025-12-31 | 64.00 | 64.02 | 63.70 | 63.86 | -0.258% | 4,762 | +20.877% |
| 2025-12-30 | 63.87 | 64.18 | 63.87 | 64.02 | +0.410% | 7,814 | +20.565% |
| 2025-12-29 | 63.71 | 63.76 | 63.53 | 63.76 | -0.284% | 2,904 | +21.060% |
| 2025-12-26 | 64.00 | 64.00 | 63.92 | 63.94 | +0.515% | 1,317 | +20.716% |
| 2025-12-24 | 63.62 | 63.78 | 63.59 | 63.62 | +0.335% | 6,926 | +21.338% |
| 2025-12-23 | 62.97 | 63.41 | 62.97 | 63.40 | +0.622% | 2,781 | +21.745% |
| 2025-12-22 | 62.90 | 63.08 | 62.90 | 63.01 | +0.282% | 5,923 | +22.502% |
| 2025-12-19 | 62.89 | 62.93 | 62.83 | 62.84 | -1.917% | 1,969 | +22.847% |
| 2025-12-18 | 63.95 | 64.12 | 63.89 | 64.06 | +1.201% | 7,132 | +20.492% |
| 2025-12-17 | 64.02 | 64.02 | 63.30 | 63.30 | -0.617% | 9,398 | +21.939% |
| 2025-12-16 | 63.83 | 63.83 | 63.52 | 63.70 | -0.749% | 8,038 | +21.186% |
| 2025-12-15 | 64.48 | 64.48 | 64.18 | 64.18 | +0.120% | 1,484 | +20.279% |
| 2025-12-12 | 64.69 | 64.75 | 63.93 | 64.10 | -0.982% | 2,541 | +20.424% |
| 2025-12-11 | 64.76 | 64.76 | 64.66 | 64.74 | -0.279% | 1,244 | +19.241% |
| 2025-12-10 | 64.40 | 64.92 | 64.40 | 64.92 | +0.833% | 5,293 | +18.908% |
| 2025-12-09 | 64.07 | 64.45 | 64.07 | 64.38 | -0.143% | 6,907 | +19.898% |
| 2025-12-08 | 64.65 | 64.91 | 64.42 | 64.47 | -0.270% | 1,960 | +19.727% |
| 2025-12-05 | 64.84 | 64.84 | 64.60 | 64.65 | +0.577% | 3,773 | +19.403% |
| 2025-12-04 | 64.28 | 64.28 | 64.28 | 64.28 | +0.047% | 481 | +20.093% |
| 2025-12-03 | 64.08 | 64.25 | 64.05 | 64.25 | +0.168% | 5,037 | +20.149% |
| 2025-12-02 | 64.19 | 64.19 | 64.12 | 64.14 | +0.217% | 4,544 | +20.351% |
| 2025-12-01 | 64.07 | 64.26 | 63.98 | 64.00 | -0.094% | 3,620 | +20.612% |
| 2025-11-28 | 64.07 | 64.28 | 64.03 | 64.06 | +0.573% | 2,960 | +20.498% |
| 2025-11-26 | 63.66 | 63.96 | 63.11 | 63.69 | +0.350% | 41,772 | +21.188% |
| 2025-11-25 | 63.09 | 63.47 | 63.09 | 63.47 | +0.348% | 2,286 | +21.613% |
| 2025-11-24 | 62.89 | 63.25 | 62.89 | 63.25 | +0.869% | 5,664 | +22.036% |
| 2025-11-21 | 62.43 | 62.72 | 62.11 | 62.71 | +0.040% | 5,757 | +23.097% |
| 2025-11-20 | 64.18 | 64.18 | 62.68 | 62.68 | -1.373% | 2,652 | +23.146% |
| 2025-11-19 | 63.88 | 63.88 | 63.47 | 63.55 | -0.312% | 3,237 | +21.455% |
| 2025-11-18 | 63.34 | 63.75 | 63.34 | 63.75 | -0.530% | 702 | +21.076% |
| 2025-11-17 | 64.58 | 64.58 | 64.01 | 64.09 | -1.114% | 2,979 | +20.434% |
| 2025-11-14 | 65.09 | 65.09 | 64.78 | 64.82 | +0.129% | 1,274 | +19.092% |
| 2025-11-13 | 65.00 | 65.00 | 64.66 | 64.73 | -1.011% | 930 | +19.246% |
| 2025-11-12 | 65.28 | 65.48 | 65.24 | 65.39 | +0.118% | 6,199 | +18.040% |
| 2025-11-11 | 65.27 | 65.45 | 65.23 | 65.32 | +0.009% | 1,233 | +18.179% |
| 2025-11-10 | 65.14 | 65.31 | 64.95 | 65.31 | +1.750% | 2,324 | +18.190% |
| 2025-11-07 | 63.66 | 64.19 | 63.63 | 64.19 | -0.549% | 1,115 | +20.258% |
| 2025-11-06 | 64.92 | 65.04 | 64.40 | 64.54 | -0.463% | 3,126 | +19.598% |
| 2025-11-05 | 64.27 | 64.84 | 64.27 | 64.84 | +0.959% | 3,785 | +19.044% |
| 2025-11-04 | 64.21 | 64.75 | 64.21 | 64.23 | -1.755% | 3,546 | +20.186% |
| 2025-11-03 | 65.18 | 65.40 | 64.84 | 65.37 | +0.724% | 7,121 | +18.077% |
| 2025-10-31 | 64.85 | 64.94 | 64.76 | 64.90 | -0.077% | 1,797 | +18.932% |
| 2025-10-30 | 64.91 | 65.03 | 64.91 | 64.95 | -0.978% | 2,889 | +18.840% |
| 2025-10-29 | 65.83 | 65.86 | 65.60 | 65.60 | +0.415% | 951 | +17.678% |
| 2025-10-28 | 65.01 | 65.40 | 64.99 | 65.32 | -0.032% | 2,276 | +18.166% |
| 2025-10-27 | 65.16 | 65.42 | 65.15 | 65.34 | +1.066% | 6,542 | +18.128% |
| 2025-10-24 | 64.69 | 64.82 | 64.66 | 64.66 | +0.393% | 5,681 | +19.388% |
| 2025-10-23 | 64.15 | 64.51 | 64.09 | 64.40 | +0.773% | 2,876 | +19.857% |
| 2025-10-22 | 64.00 | 64.12 | 63.61 | 63.91 | +0.094% | 3,009 | +20.783% |
| 2025-10-21 | 63.90 | 63.90 | 63.77 | 63.85 | -0.948% | 1,138 | +20.896% |
| 2025-10-20 | 64.12 | 64.53 | 64.12 | 64.46 | +1.058% | 2,064 | +19.750% |
| 2025-10-17 | 63.29 | 63.94 | 63.29 | 63.78 | -0.104% | 2,852 | +21.018% |
| 2025-10-16 | 63.85 | 64.09 | 63.74 | 63.85 | +0.712% | 3,195 | +20.892% |
| 2025-10-15 | 63.53 | 63.64 | 63.34 | 63.40 | +1.361% | 2,059 | +21.753% |
| 2025-10-14 | 62.18 | 62.69 | 62.18 | 62.55 | -0.754% | 2,549 | +23.410% |
| 2025-10-13 | 62.75 | 63.10 | 62.75 | 63.02 | +2.631% | 2,794 | +22.479% |
| 2025-10-10 | 63.38 | 63.54 | 61.37 | 61.41 | -3.172% | 17,688 | +25.701% |
| 2025-10-09 | 63.44 | 63.62 | 63.27 | 63.42 | -0.518% | 9,532 | +21.715% |
| 2025-10-08 | 63.66 | 63.76 | 63.66 | 63.75 | +0.449% | 1,691 | +21.084% |
| 2025-10-07 | 63.30 | 63.91 | 63.14 | 63.46 | -0.724% | 3,460 | +21.628% |
| 2025-10-06 | 63.99 | 63.99 | 63.93 | 63.93 | +0.312% | 799 | +20.747% |
| 2025-10-03 | 63.82 | 63.87 | 63.72 | 63.73 | +0.235% | 7,989 | +21.125% |
| 2025-10-02 | 63.74 | 63.74 | 63.50 | 63.58 | +0.118% | 3,225 | +21.409% |
| 2025-10-01 | 63.28 | 63.50 | 63.28 | 63.50 | +0.629% | 802 | +21.552% |
| 2025-09-30 | 63.01 | 63.11 | 62.93 | 63.11 | +0.451% | 1,581 | +22.317% |
| 2025-09-29 | 63.03 | 63.03 | 62.80 | 62.82 | +0.541% | 7,012 | +22.869% |
| 2025-09-26 | 62.02 | 62.52 | 62.00 | 62.49 | +0.154% | 9,726 | +23.533% |
| 2025-09-25 | 62.39 | 62.65 | 62.35 | 62.39 | -0.788% | 10,896 | +23.723% |
| 2025-09-24 | 63.14 | 63.21 | 62.89 | 62.89 | -0.617% | 10,550 | +22.748% |
| 2025-09-23 | 63.44 | 63.51 | 63.19 | 63.28 | -0.239% | 39,189 | +21.991% |
| 2025-09-22 | 63.24 | 63.46 | 63.15 | 63.43 | +0.328% | 2,822 | +21.700% |
| 2025-09-19 | 63.20 | 63.34 | 63.15 | 63.22 | -1.028% | 4,458 | +22.099% |
| 2025-09-18 | 63.75 | 63.94 | 63.69 | 63.88 | -0.205% | 2,724 | +20.843% |
| 2025-09-17 | 64.05 | 65.20 | 63.88 | 64.01 | +0.288% | 3,673 | +20.596% |
| 2025-09-16 | 63.67 | 63.89 | 63.67 | 63.82 | +0.712% | 2,601 | +20.943% |
| 2025-09-15 | 63.28 | 63.46 | 63.25 | 63.37 | +0.493% | 4,583 | +21.804% |
| 2025-09-12 | 63.00 | 63.22 | 62.87 | 63.06 | +0.063% | 31,484 | +22.405% |
| 2025-09-11 | 62.85 | 63.12 | 62.85 | 63.02 | +1.278% | 72,373 | +22.482% |
| 2025-09-10 | 62.16 | 62.41 | 62.16 | 62.23 | +0.435% | 3,589 | +24.047% |
| 2025-09-09 | 61.87 | 61.96 | 61.85 | 61.96 | +0.588% | 16,880 | +24.587% |
| 2025-09-08 | 61.44 | 61.60 | 61.44 | 61.59 | +0.935% | 3,105 | +25.320% |
| 2025-09-05 | 61.33 | 61.39 | 60.81 | 61.02 | +0.919% | 7,079 | +26.492% |
| 2025-09-04 | 60.35 | 60.47 | 60.24 | 60.47 | -0.181% | 4,730 | +27.654% |
| 2025-09-03 | 60.69 | 60.69 | 60.40 | 60.58 | +0.371% | 6,269 | +27.423% |
| 2025-09-02 | 59.91 | 60.42 | 59.91 | 60.35 | -0.404% | 8,662 | +27.896% |
| 2025-08-29 | 60.48 | 60.63 | 60.45 | 60.60 | -0.489% | 7,860 | +27.379% |
| 2025-08-28 | 60.84 | 61.13 | 60.68 | 60.90 | +0.474% | 17,502 | +26.756% |
| 2025-08-27 | 60.30 | 60.61 | 60.30 | 60.61 | -0.145% | 23,840 | +27.357% |
| 2025-08-26 | 60.76 | 60.77 | 60.59 | 60.70 | -0.582% | 41,835 | +27.172% |
| 2025-08-25 | 61.31 | 61.34 | 61.05 | 61.05 | -0.339% | 1,814 | +26.431% |
| 2025-08-22 | 60.52 | 61.31 | 60.52 | 61.26 | +1.781% | 3,745 | +26.003% |
| 2025-08-21 | 60.29 | 60.29 | 60.13 | 60.19 | -0.243% | 1,278 | +28.246% |
| 2025-08-20 | 60.23 | 60.34 | 60.19 | 60.34 | -0.101% | 6,808 | +27.935% |
| 2025-08-19 | 60.60 | 60.60 | 60.36 | 60.40 | -0.815% | 2,309 | +27.806% |
| 2025-08-18 | 60.84 | 60.89 | 60.82 | 60.89 | +0.403% | 1,083 | +26.765% |
| 2025-08-15 | 60.66 | 60.66 | 60.65 | 60.65 | +0.205% | 572 | +27.276% |
| 2025-08-14 | 60.57 | 60.57 | 60.49 | 60.52 | -0.919% | 1,040 | +27.536% |
| 2025-08-13 | 61.18 | 61.18 | 60.92 | 61.09 | +0.647% | 3,735 | +26.365% |
| 2025-08-12 | 60.27 | 60.74 | 60.27 | 60.69 | +1.295% | 3,945 | +27.182% |
| 2025-08-11 | 59.98 | 60.07 | 59.87 | 59.92 | -0.307% | 1,466 | +28.829% |
| 2025-08-08 | 60.02 | 60.20 | 60.02 | 60.10 | +0.037% | 1,428 | +28.434% |
| 2025-08-07 | 60.12 | 60.12 | 59.92 | 60.08 | +0.504% | 7,976 | +28.482% |
| 2025-08-06 | 59.57 | 59.79 | 59.56 | 59.78 | +0.553% | 6,647 | +29.130% |
| 2025-08-05 | 59.79 | 59.79 | 59.36 | 59.45 | +0.389% | 2,592 | +29.843% |
| 2025-08-04 | 59.09 | 59.22 | 59.09 | 59.22 | +0.972% | 1,540 | +30.348% |
| 2025-08-01 | 58.88 | 58.88 | 58.41 | 58.65 | -0.582% | 2,583 | +31.615% |
| 2025-07-31 | 59.13 | 59.38 | 58.99 | 58.99 | -0.700% | 4,862 | +30.849% |
| 2025-07-30 | 59.72 | 59.72 | 59.35 | 59.41 | -0.696% | 1,803 | +29.933% |
| 2025-07-29 | 59.94 | 59.94 | 59.82 | 59.82 | +0.231% | 804 | +29.029% |
| 2025-07-28 | 61.86 | 61.86 | 59.60 | 59.69 | -0.791% | 3,469 | +29.327% |
| 2025-07-25 | 60.09 | 60.17 | 60.08 | 60.16 | +0.104% | 2,258 | +28.304% |
| 2025-07-24 | 60.45 | 60.45 | 60.04 | 60.10 | -0.977% | 6,817 | +28.437% |
| 2025-07-23 | 60.53 | 60.78 | 60.43 | 60.69 | +1.102% | 1,570 | +27.182% |
| 2025-07-22 | 59.99 | 60.05 | 59.75 | 60.03 | -0.090% | 1,437 | +28.584% |
| 2025-07-21 | 60.12 | 60.22 | 60.04 | 60.09 | +0.715% | 1,333 | +28.469% |
| 2025-07-18 | 59.65 | 59.66 | 59.65 | 59.66 | -0.332% | 491 | +29.388% |
| 2025-07-17 | 59.65 | 59.86 | 59.56 | 59.86 | +0.419% | 2,609 | +28.958% |
| 2025-07-16 | 59.23 | 59.61 | 59.23 | 59.61 | +0.398% | 13,322 | +29.498% |
| 2025-07-15 | 59.32 | 59.46 | 59.19 | 59.37 | +0.253% | 2,431 | +30.013% |
| 2025-07-14 | 59.15 | 59.32 | 59.15 | 59.22 | +0.314% | 2,017 | +30.342% |
| 2025-07-11 | 59.01 | 59.19 | 59.01 | 59.04 | -0.270% | 2,390 | +30.751% |
| 2025-07-10 | 59.22 | 59.22 | 58.95 | 59.20 | +0.404% | 3,463 | +30.398% |
| 2025-07-09 | 58.90 | 59.02 | 58.90 | 58.96 | -0.011% | 1,945 | +30.924% |
| 2025-07-08 | 58.93 | 59.06 | 58.88 | 58.97 | +0.532% | 1,959 | +30.909% |
| 2025-07-07 | 58.97 | 59.00 | 58.52 | 58.65 | -1.299% | 3,765 | +31.606% |
| 2025-07-03 | 59.38 | 59.55 | 59.38 | 59.42 | +0.454% | 1,395 | +29.897% |
| 2025-07-02 | 58.80 | 59.16 | 58.80 | 59.16 | +0.613% | 2,561 | +30.488% |
| 2025-07-01 | 58.76 | 58.85 | 58.72 | 58.80 | +0.279% | 1,484 | +31.288% |
| 2025-06-30 | 58.44 | 58.63 | 58.44 | 58.63 | +0.331% | 1,032 | +31.654% |
| 2025-06-27 | 58.44 | 58.59 | 58.23 | 58.44 | -0.287% | 2,155 | +32.090% |
| 2025-06-26 | 58.40 | 58.64 | 58.40 | 58.61 | +0.655% | 9,106 | +31.711% |
| 2025-06-25 | 58.10 | 58.27 | 58.09 | 58.22 | +0.227% | 3,614 | +32.574% |
| 2025-06-24 | 57.56 | 58.09 | 57.56 | 58.09 | +2.348% | 11,894 | +32.875% |
| 2025-06-23 | 56.35 | 56.76 | 56.32 | 56.76 | +0.833% | 1,534 | +35.996% |
| 2025-06-20 | 56.81 | 56.81 | 56.29 | 56.29 | -1.239% | 1,432 | +37.128% |
| 2025-06-18 | 57.12 | 57.21 | 57.00 | 57.00 | -0.059% | 1,243 | +35.429% |
| 2025-06-17 | 57.41 | 57.41 | 57.01 | 57.03 | -1.178% | 4,827 | +35.349% |
| 2025-06-16 | 57.82 | 58.06 | 57.66 | 57.71 | +1.130% | 4,948 | +33.754% |
| 2025-06-13 | 57.06 | 57.28 | 57.04 | 57.07 | -1.681% | 2,583 | +35.265% |
| 2025-06-12 | 56.66 | 58.13 | 56.66 | 58.04 | +0.288% | 10,700 | +32.992% |
| 2025-06-11 | 57.96 | 58.10 | 57.79 | 57.87 | +0.323% | 4,155 | +33.375% |
| 2025-06-10 | 57.58 | 57.69 | 57.45 | 57.69 | +0.560% | 1,686 | +33.806% |
| 2025-06-09 | 57.15 | 57.52 | 57.15 | 57.37 | +0.907% | 3,236 | +34.556% |
| 2025-06-06 | 56.86 | 56.89 | 56.63 | 56.85 | +0.452% | 2,920 | +35.776% |
| 2025-06-05 | 56.81 | 56.84 | 56.58 | 56.60 | +0.364% | 2,792 | +36.390% |
| 2025-06-04 | 56.26 | 56.45 | 56.26 | 56.39 | +1.137% | 4,184 | +36.886% |
| 2025-06-03 | 55.57 | 55.78 | 55.47 | 55.76 | +0.316% | 6,168 | +38.443% |
| 2025-06-02 | 55.33 | 55.58 | 55.32 | 55.58 | +0.727% | 5,178 | +38.880% |
| 2025-05-30 | 55.41 | 55.41 | 54.96 | 55.18 | -1.051% | 30,549 | +39.889% |
| 2025-05-29 | 55.79 | 55.82 | 55.59 | 55.77 | +0.582% | 6,895 | +38.418% |
| 2025-05-28 | 55.62 | 55.62 | 55.37 | 55.44 | -0.257% | 3,810 | +39.224% |
| 2025-05-27 | 55.39 | 55.69 | 55.39 | 55.59 | +0.036% | 1,483 | +38.866% |
| 2025-05-23 | 55.27 | 55.62 | 55.27 | 55.57 | +0.552% | 10,286 | +38.916% |
| 2025-05-22 | 55.24 | 55.49 | 55.24 | 55.26 | -0.362% | 12,890 | +39.683% |
| 2025-05-21 | 55.80 | 55.94 | 55.40 | 55.46 | -0.034% | 16,338 | +39.177% |
| 2025-05-20 | 55.47 | 55.48 | 55.30 | 55.48 | -0.242% | 1,357 | +39.129% |
| 2025-05-19 | 55.32 | 55.66 | 55.27 | 55.62 | +0.315% | 31,355 | +38.793% |
| 2025-05-16 | 55.26 | 55.53 | 55.24 | 55.44 | +0.160% | 1,820 | +39.231% |
| 2025-05-15 | 55.38 | 55.44 | 55.31 | 55.35 | -0.078% | 1,868 | +39.453% |
| 2025-05-14 | 55.57 | 55.59 | 55.36 | 55.40 | +0.406% | 3,910 | +39.344% |
| 2025-05-13 | 53.16 | 55.36 | 53.16 | 55.17 | +0.595% | 34,272 | +39.910% |
| 2025-05-12 | 54.89 | 54.89 | 54.70 | 54.85 | +1.940% | 2,353 | +40.741% |
| 2025-05-09 | 53.99 | 54.01 | 53.79 | 53.80 | +0.569% | 114,191 | +43.473% |
| 2025-05-08 | 53.67 | 53.78 | 53.50 | 53.50 | -0.278% | 22,830 | +44.289% |
| 2025-05-07 | 53.70 | 53.77 | 53.47 | 53.65 | -1.015% | 3,411 | +43.888% |
| 2025-05-06 | 53.93 | 54.28 | 53.93 | 54.20 | -0.415% | 1,321 | +42.427% |
| 2025-05-05 | 54.54 | 54.54 | 54.42 | 54.42 | +0.813% | 2,611 | +41.836% |
| 2025-05-02 | 54.17 | 54.17 | 53.74 | 53.98 | +2.803% | 10,369 | +42.989% |
| 2025-05-01 | 52.64 | 52.68 | 52.44 | 52.51 | -0.075% | 3,099 | +46.996% |
| 2025-04-30 | 52.25 | 52.55 | 52.10 | 52.55 | +0.212% | 2,934 | +46.886% |
| 2025-04-29 | 52.38 | 52.52 | 52.37 | 52.44 | +0.427% | 3,545 | +47.198% |
| 2025-04-28 | 52.20 | 52.33 | 52.04 | 52.22 | +0.169% | 3,034 | +47.827% |
| 2025-04-25 | 52.03 | 52.13 | 51.98 | 52.13 | -0.309% | 718 | +48.077% |
| 2025-04-24 | 52.08 | 52.29 | 52.04 | 52.29 | +1.340% | 11,779 | +47.619% |
| 2025-04-23 | 51.78 | 52.00 | 51.46 | 51.60 | +0.778% | 4,476 | +49.597% |
| 2025-04-22 | 50.86 | 51.42 | 50.86 | 51.20 | +1.524% | 36,020 | +50.761% |
| 2025-04-21 | 50.73 | 50.73 | 50.26 | 50.43 | -0.196% | 8,158 | +53.059% |
| 2025-04-17 | 50.60 | 50.74 | 50.53 | 50.53 | +0.788% | 1,867 | +52.758% |
| 2025-04-16 | 50.25 | 50.45 | 49.99 | 50.14 | -0.769% | 3,814 | +53.962% |
| 2025-04-15 | 50.52 | 50.77 | 50.50 | 50.52 | +0.163% | 3,034 | +52.778% |
| 2025-04-14 | 50.55 | 50.63 | 50.35 | 50.44 | 0.000% | 8,623 | +53.027% |