QLC
Northern Trust US Quality Large Cap ETF
stockBATSETF
At CloseOct 2, 2026 3:37:45 PM EDT
91.71USD+0.548%(+0.50)1,126
88.62Bid95.12Ask6.50SpreadPre-marketOct 2, 2026 9:18:30 AM EDT
91.22USD+0.011%(+0.01)
QLC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 91.71 | 91.93 | 91.37 | 91.70 | +0.537% | 62,052 | 0.000% |
| 2026-10-01 | 91.31 | 91.37 | 90.55 | 91.21 | +0.264% | 12,472 | +0.537% |
| 2026-09-30 | 91.60 | 91.79 | 90.97 | 90.97 | -0.241% | 20,195 | +0.802% |
| 2026-09-29 | 91.40 | 91.44 | 90.93 | 91.19 | -0.103% | 38,865 | +0.559% |
| 2026-09-28 | 91.61 | 91.66 | 91.15 | 91.28 | -0.789% | 21,196 | +0.456% |
| 2026-09-25 | 91.62 | 92.08 | 91.30 | 92.01 | +0.800% | 93,899 | -0.337% |
| 2026-09-24 | 91.15 | 91.52 | 90.97 | 91.28 | -0.262% | 75,042 | +0.460% |
| 2026-09-23 | 92.37 | 92.37 | 91.41 | 91.52 | -0.985% | 53,863 | +0.197% |
| 2026-09-22 | 92.73 | 92.73 | 92.37 | 92.43 | -0.270% | 19,513 | -0.790% |
| 2026-09-21 | 92.16 | 92.84 | 92.12 | 92.68 | +1.112% | 35,009 | -1.057% |
| 2026-09-18 | 91.70 | 91.73 | 91.33 | 91.66 | -0.249% | 661,380 | +0.042% |
| 2026-09-17 | 91.77 | 91.92 | 91.49 | 91.89 | +1.089% | 53,355 | -0.207% |
| 2026-09-16 | 91.43 | 91.78 | 90.31 | 90.90 | -0.493% | 19,117 | +0.880% |
| 2026-09-15 | 91.69 | 91.69 | 91.09 | 91.35 | -0.371% | 26,484 | +0.383% |
| 2026-09-14 | 91.65 | 91.84 | 91.50 | 91.69 | -0.629% | 15,066 | +0.011% |
| 2026-09-11 | 92.38 | 92.50 | 92.22 | 92.27 | +0.808% | 35,459 | -0.618% |
| 2026-09-10 | 91.61 | 91.81 | 91.46 | 91.53 | -0.566% | 16,109 | +0.186% |
| 2026-09-09 | 92.49 | 92.49 | 92.02 | 92.05 | -0.647% | 11,930 | -0.381% |
| 2026-09-08 | 93.01 | 93.11 | 92.60 | 92.65 | -0.629% | 7,329 | -1.025% |
| 2026-09-04 | 93.17 | 93.41 | 93.13 | 93.24 | -0.197% | 22,124 | -1.648% |
| 2026-09-03 | 92.77 | 93.46 | 92.73 | 93.42 | +1.027% | 33,483 | -1.841% |
| 2026-09-02 | 92.04 | 92.58 | 92.04 | 92.47 | +0.664% | 19,659 | -0.833% |
| 2026-09-01 | 91.73 | 92.09 | 91.70 | 91.86 | -0.412% | 14,435 | -0.174% |
| 2026-08-31 | 92.56 | 92.56 | 92.11 | 92.24 | -0.721% | 55,751 | -0.585% |
| 2026-08-28 | 92.98 | 93.62 | 92.79 | 92.91 | -0.183% | 30,225 | -1.302% |
| 2026-08-27 | 92.67 | 93.23 | 92.67 | 93.08 | +0.394% | 41,769 | -1.483% |
| 2026-08-26 | 92.70 | 92.84 | 92.45 | 92.72 | -0.016% | 34,178 | -1.095% |
| 2026-08-25 | 92.87 | 92.87 | 92.24 | 92.73 | +0.368% | 27,040 | -1.111% |
| 2026-08-24 | 92.38 | 92.56 | 92.32 | 92.39 | -0.097% | 18,230 | -0.747% |
| 2026-08-21 | 92.36 | 92.62 | 92.31 | 92.48 | +0.500% | 13,599 | -0.843% |
| 2026-08-20 | 92.50 | 92.73 | 92.01 | 92.02 | -0.744% | 41,934 | -0.348% |
| 2026-08-19 | 93.49 | 93.49 | 92.71 | 92.71 | -0.043% | 21,324 | -1.089% |
| 2026-08-18 | 92.94 | 93.06 | 92.71 | 92.75 | -0.547% | 52,968 | -1.132% |
| 2026-08-17 | 93.74 | 93.74 | 93.26 | 93.26 | -0.313% | 23,408 | -1.673% |
| 2026-08-14 | 93.98 | 93.98 | 93.45 | 93.55 | -0.253% | 15,988 | -1.980% |
| 2026-08-13 | 93.54 | 94.00 | 93.54 | 93.79 | +0.472% | 24,640 | -2.228% |
| 2026-08-12 | 94.07 | 94.07 | 93.17 | 93.35 | +0.440% | 26,015 | -1.767% |
| 2026-08-11 | 93.42 | 93.44 | 92.93 | 92.94 | -0.482% | 56,972 | -1.334% |
| 2026-08-10 | 93.42 | 93.55 | 93.20 | 93.39 | -0.005% | 38,511 | -1.810% |
| 2026-08-07 | 93.11 | 93.44 | 92.96 | 93.39 | +0.652% | 32,708 | -1.815% |
| 2026-08-06 | 93.14 | 93.30 | 92.72 | 92.79 | -0.354% | 45,064 | -1.175% |
| 2026-08-05 | 93.92 | 94.02 | 93.11 | 93.12 | -0.182% | 14,400 | -1.525% |
| 2026-08-04 | 92.07 | 93.46 | 92.00 | 93.29 | +1.856% | 56,245 | -1.704% |
| 2026-08-03 | 90.82 | 91.63 | 90.78 | 91.59 | +1.272% | 21,136 | +0.120% |
| 2026-07-31 | 90.17 | 90.73 | 89.56 | 90.44 | +0.567% | 23,950 | +1.393% |
| 2026-07-30 | 89.25 | 90.02 | 89.12 | 89.93 | +1.159% | 38,797 | +1.968% |
| 2026-07-29 | 90.01 | 90.22 | 88.88 | 88.90 | -1.496% | 49,212 | +3.150% |
| 2026-07-28 | 89.97 | 90.31 | 89.48 | 90.25 | +0.512% | 31,342 | +1.607% |
| 2026-07-27 | 90.27 | 90.43 | 89.45 | 89.79 | +0.100% | 26,575 | +2.127% |
| 2026-07-24 | 89.61 | 90.15 | 89.49 | 89.70 | +0.291% | 26,388 | +2.230% |
| 2026-07-23 | 89.75 | 89.81 | 89.17 | 89.44 | -1.228% | 66,526 | +2.527% |
| 2026-07-22 | 90.52 | 90.86 | 90.52 | 90.55 | +0.061% | 21,099 | +1.268% |
| 2026-07-21 | 90.18 | 90.50 | 90.06 | 90.50 | +0.899% | 17,160 | +1.330% |
| 2026-07-20 | 90.54 | 90.55 | 89.67 | 89.69 | -0.346% | 42,463 | +2.241% |
| 2026-07-17 | 89.54 | 90.33 | 89.54 | 90.00 | -0.748% | 19,835 | +1.887% |
| 2026-07-16 | 91.01 | 91.22 | 90.41 | 90.68 | -0.646% | 36,938 | +1.125% |
| 2026-07-15 | 91.22 | 91.30 | 90.72 | 91.27 | +0.507% | 15,635 | +0.471% |
| 2026-07-14 | 90.53 | 91.08 | 90.53 | 90.81 | +0.465% | 102,862 | +0.980% |
| 2026-07-13 | 90.91 | 90.96 | 90.33 | 90.39 | -0.768% | 21,663 | +1.449% |
| 2026-07-10 | 90.91 | 91.10 | 90.52 | 91.09 | +0.441% | 27,125 | +0.670% |
| 2026-07-09 | 90.46 | 90.72 | 90.26 | 90.69 | +0.834% | 108,489 | +1.114% |
| 2026-07-08 | 89.94 | 89.94 | 89.23 | 89.94 | -0.310% | 55,781 | +1.957% |
| 2026-07-07 | 90.72 | 90.72 | 90.02 | 90.22 | -0.353% | 145,782 | +1.640% |
| 2026-07-06 | 90.25 | 90.66 | 90.25 | 90.54 | +0.903% | 42,623 | +1.281% |
| 2026-07-02 | 90.15 | 90.37 | 89.08 | 89.73 | -0.112% | 99,043 | +2.195% |
| 2026-07-01 | 89.49 | 90.18 | 89.47 | 89.83 | -0.044% | 23,452 | +2.081% |
| 2026-06-30 | 89.50 | 90.03 | 89.40 | 89.87 | +0.514% | 15,882 | +2.036% |
| 2026-06-29 | 89.00 | 89.47 | 88.71 | 89.41 | +1.481% | 47,577 | +2.561% |
| 2026-06-26 | 87.70 | 88.57 | 87.69 | 88.11 | -0.266% | 105,338 | +4.080% |
| 2026-06-25 | 88.70 | 88.92 | 88.21 | 88.34 | 0.000% | 35,820 | +3.803% |
| 2026-06-24 | 88.38 | 89.01 | 88.10 | 88.34 | -0.045% | 39,884 | +3.803% |
| 2026-06-23 | 88.14 | 88.75 | 88.03 | 88.38 | -1.119% | 22,947 | +3.757% |
| 2026-06-22 | 89.79 | 90.01 | 89.24 | 89.38 | -0.335% | 13,613 | +2.596% |
| 2026-06-18 | 89.90 | 89.90 | 89.53 | 89.68 | +0.651% | 42,496 | +2.252% |
| 2026-06-17 | 90.37 | 90.40 | 89.02 | 89.10 | -1.176% | 71,985 | +2.918% |
| 2026-06-16 | 90.45 | 90.74 | 90.16 | 90.16 | -0.398% | 32,940 | +1.708% |
| 2026-06-15 | 90.47 | 90.83 | 90.39 | 90.52 | +1.628% | 35,465 | +1.304% |
| 2026-06-12 | 88.80 | 89.31 | 88.42 | 89.07 | +0.565% | 42,877 | +2.953% |
| 2026-06-11 | 87.32 | 88.81 | 87.02 | 88.57 | +1.863% | 33,068 | +3.534% |
| 2026-06-10 | 87.89 | 88.51 | 86.91 | 86.95 | -1.607% | 33,240 | +5.463% |
| 2026-06-09 | 89.11 | 89.47 | 86.56 | 88.37 | -0.181% | 38,332 | +3.768% |
| 2026-06-08 | 89.13 | 89.25 | 88.51 | 88.53 | +0.249% | 69,397 | +3.581% |
| 2026-06-05 | 89.81 | 90.08 | 88.31 | 88.31 | -2.571% | 17,865 | +3.839% |
| 2026-06-04 | 89.90 | 90.74 | 89.84 | 90.64 | +0.655% | 13,909 | +1.169% |
| 2026-06-03 | 90.58 | 90.59 | 90.05 | 90.05 | -0.743% | 19,129 | +1.832% |
| 2026-06-02 | 90.34 | 90.88 | 90.34 | 90.72 | +0.281% | 25,039 | +1.076% |
| 2026-06-01 | 89.97 | 90.63 | 89.97 | 90.47 | +0.366% | 48,713 | +1.360% |
| 2026-05-29 | 89.98 | 90.28 | 89.98 | 90.14 | +0.468% | 21,791 | +1.731% |
| 2026-05-28 | 89.30 | 89.82 | 89.24 | 89.72 | +0.358% | 32,161 | +2.207% |
| 2026-05-27 | 89.54 | 89.66 | 89.35 | 89.40 | -0.160% | 21,142 | +2.573% |
| 2026-05-26 | 89.46 | 89.69 | 89.35 | 89.54 | +0.689% | 45,655 | +2.409% |
| 2026-05-22 | 88.94 | 89.24 | 88.83 | 88.93 | +0.656% | 64,105 | +3.115% |
| 2026-05-21 | 87.65 | 88.59 | 87.65 | 88.35 | +0.261% | 19,572 | +3.792% |
| 2026-05-20 | 87.40 | 88.12 | 87.25 | 88.12 | +1.043% | 36,428 | +4.063% |
| 2026-05-19 | 87.24 | 87.67 | 87.08 | 87.21 | -0.776% | 36,868 | +5.148% |
| 2026-05-18 | 87.83 | 88.11 | 87.46 | 87.89 | +0.025% | 49,600 | +4.333% |
| 2026-05-15 | 88.44 | 88.44 | 87.76 | 87.87 | -1.081% | 24,552 | +4.359% |
| 2026-05-14 | 88.54 | 89.04 | 88.54 | 88.83 | +0.909% | 24,782 | +3.231% |
| 2026-05-13 | 87.52 | 88.21 | 87.34 | 88.03 | +0.537% | 25,049 | +4.169% |
| 2026-05-12 | 87.33 | 87.62 | 86.91 | 87.56 | -0.035% | 94,609 | +4.728% |
| 2026-05-11 | 87.79 | 87.85 | 87.54 | 87.59 | -0.022% | 22,603 | +4.691% |
| 2026-05-08 | 87.53 | 87.71 | 87.48 | 87.61 | +0.724% | 20,400 | +4.668% |
| 2026-05-07 | 87.34 | 87.50 | 86.89 | 86.98 | -0.483% | 17,560 | +5.427% |
| 2026-05-06 | 86.91 | 87.43 | 86.86 | 87.40 | +1.396% | 27,044 | +4.918% |
| 2026-05-05 | 85.92 | 86.31 | 85.92 | 86.20 | +0.877% | 52,634 | +6.382% |
| 2026-05-04 | 85.84 | 85.96 | 85.26 | 85.45 | -0.593% | 82,006 | +7.315% |
| 2026-05-01 | 86.07 | 86.41 | 85.95 | 85.96 | +0.202% | 24,309 | +6.678% |
| 2026-04-30 | 85.01 | 85.79 | 84.89 | 85.79 | +1.103% | 7,600 | +6.894% |
| 2026-04-29 | 84.82 | 84.95 | 84.57 | 84.85 | -0.247% | 21,507 | +8.074% |
| 2026-04-28 | 85.03 | 85.07 | 84.72 | 85.06 | -0.515% | 28,255 | +7.806% |
| 2026-04-27 | 85.27 | 85.50 | 85.09 | 85.50 | +0.281% | 62,335 | +7.251% |
| 2026-04-24 | 84.63 | 85.32 | 84.63 | 85.26 | +0.626% | 18,938 | +7.553% |
| 2026-04-23 | 84.97 | 85.07 | 84.35 | 84.73 | -0.587% | 30,912 | +8.226% |
| 2026-04-22 | 84.98 | 85.23 | 84.93 | 85.23 | +0.804% | 94,049 | +7.591% |
| 2026-04-21 | 85.20 | 85.35 | 84.55 | 84.55 | -0.786% | 16,619 | +8.457% |
| 2026-04-20 | 85.11 | 85.28 | 85.00 | 85.22 | -0.152% | 21,571 | +7.604% |
| 2026-04-17 | 84.79 | 85.56 | 84.73 | 85.35 | +1.390% | 43,290 | +7.440% |
| 2026-04-16 | 84.02 | 84.34 | 83.99 | 84.18 | +0.095% | 24,241 | +8.933% |
| 2026-04-15 | 83.57 | 84.10 | 83.57 | 84.10 | +0.682% | 42,659 | +9.037% |
| 2026-04-14 | 82.92 | 83.53 | 82.87 | 83.53 | +1.181% | 87,561 | +9.781% |
| 2026-04-13 | 81.74 | 82.56 | 81.67 | 82.56 | +0.849% | 11,172 | +11.077% |
| 2026-04-10 | 82.16 | 82.16 | 81.74 | 81.86 | -0.085% | 44,885 | +12.021% |
| 2026-04-09 | 81.37 | 81.98 | 81.19 | 81.93 | +0.503% | 59,605 | +11.925% |
| 2026-04-08 | 81.54 | 81.56 | 81.23 | 81.52 | +3.007% | 27,219 | +12.488% |
| 2026-04-07 | 78.58 | 79.45 | 78.57 | 79.14 | -0.265% | 121,161 | +15.871% |
| 2026-04-06 | 79.20 | 79.35 | 78.99 | 79.35 | +0.468% | 27,054 | +15.564% |
| 2026-04-02 | 77.88 | 78.98 | 77.64 | 78.98 | +0.178% | 82,502 | +16.105% |
| 2026-04-01 | 78.78 | 79.20 | 78.61 | 78.84 | +0.870% | 69,939 | +16.312% |
| 2026-03-31 | 76.84 | 78.16 | 76.72 | 78.16 | +2.883% | 50,762 | +17.323% |
| 2026-03-30 | 76.66 | 76.67 | 75.75 | 75.97 | -0.328% | 49,681 | +20.706% |
| 2026-03-27 | 76.96 | 77.13 | 76.00 | 76.22 | -1.563% | 75,486 | +20.310% |
| 2026-03-26 | 78.17 | 78.63 | 77.43 | 77.43 | -1.751% | 90,012 | +18.430% |
| 2026-03-25 | 79.22 | 79.22 | 78.67 | 78.81 | +0.574% | 128,662 | +16.356% |
| 2026-03-24 | 78.05 | 78.75 | 78.03 | 78.36 | -0.293% | 50,509 | +17.024% |
| 2026-03-23 | 78.88 | 79.12 | 78.58 | 78.59 | +1.080% | 23,703 | +16.682% |
| 2026-03-20 | 78.64 | 78.64 | 77.35 | 77.75 | -1.620% | 88,597 | +17.942% |
| 2026-03-19 | 78.46 | 79.25 | 78.46 | 79.03 | -0.303% | 252,336 | +16.032% |
| 2026-03-18 | 79.72 | 79.91 | 79.26 | 79.27 | -1.163% | 18,286 | +15.681% |
| 2026-03-17 | 80.53 | 80.58 | 80.20 | 80.20 | +0.393% | 42,759 | +14.335% |
| 2026-03-16 | 80.22 | 80.22 | 79.69 | 79.89 | +0.895% | 17,358 | +14.785% |
| 2026-03-13 | 80.25 | 80.25 | 79.08 | 79.18 | -0.727% | 9,578 | +15.812% |
| 2026-03-12 | 80.19 | 80.19 | 79.75 | 79.76 | -1.238% | 30,214 | +14.970% |
| 2026-03-11 | 80.74 | 81.05 | 80.41 | 80.76 | -0.099% | 13,582 | +13.546% |
| 2026-03-10 | 81.12 | 81.69 | 80.73 | 80.84 | -0.234% | 37,294 | +13.434% |
| 2026-03-09 | 79.52 | 81.09 | 79.08 | 81.03 | +0.697% | 43,157 | +13.168% |
| 2026-03-06 | 80.36 | 80.76 | 80.36 | 80.47 | -1.314% | 28,020 | +13.957% |
| 2026-03-05 | 81.67 | 81.75 | 80.77 | 81.54 | -0.583% | 139,758 | +12.460% |
| 2026-03-04 | 81.69 | 82.13 | 81.51 | 82.02 | +0.760% | 24,733 | +11.804% |
| 2026-03-03 | 80.65 | 81.59 | 79.97 | 81.40 | -0.901% | 155,975 | +12.654% |
| 2026-03-02 | 81.49 | 82.33 | 81.24 | 82.14 | -0.024% | 141,997 | +11.639% |
| 2026-02-27 | 81.81 | 82.16 | 81.74 | 82.16 | -0.523% | 31,340 | +11.611% |
| 2026-02-26 | 82.99 | 82.99 | 82.09 | 82.59 | -0.599% | 19,588 | +11.028% |
| 2026-02-25 | 82.14 | 83.09 | 82.14 | 83.09 | +1.064% | 107,398 | +10.362% |
| 2026-02-24 | 81.31 | 82.31 | 81.31 | 82.22 | +0.720% | 102,223 | +11.537% |
| 2026-02-23 | 82.46 | 82.52 | 81.55 | 81.63 | -1.321% | 332,335 | +12.340% |
| 2026-02-20 | 82.01 | 82.72 | 82.01 | 82.72 | +0.866% | 103,239 | +10.856% |
| 2026-02-19 | 82.25 | 82.25 | 81.70 | 82.01 | -0.255% | 80,991 | +11.816% |
| 2026-02-18 | 81.92 | 82.52 | 81.92 | 82.22 | +0.760% | 30,132 | +11.530% |
| 2026-02-17 | 81.23 | 81.81 | 80.75 | 81.60 | +0.323% | 119,810 | +12.377% |
| 2026-02-13 | 81.19 | 81.82 | 80.80 | 81.34 | +0.305% | 15,949 | +12.741% |
| 2026-02-12 | 83.13 | 83.13 | 81.09 | 81.09 | -2.301% | 79,046 | +13.084% |
| 2026-02-11 | 83.62 | 83.76 | 82.89 | 83.00 | -0.192% | 36,604 | +10.482% |
| 2026-02-10 | 83.62 | 83.67 | 83.13 | 83.16 | -0.395% | 49,224 | +10.269% |
| 2026-02-09 | 83.13 | 83.66 | 83.08 | 83.49 | +0.542% | 53,414 | +9.834% |
| 2026-02-06 | 81.88 | 83.15 | 81.88 | 83.04 | +2.367% | 121,519 | +10.429% |
| 2026-02-05 | 80.96 | 81.54 | 80.86 | 81.12 | -0.904% | 32,732 | +13.042% |
| 2026-02-04 | 82.25 | 82.49 | 81.29 | 81.86 | -0.389% | 30,100 | +12.021% |
| 2026-02-03 | 83.37 | 83.37 | 81.59 | 82.18 | -0.761% | 25,876 | +11.584% |
| 2026-02-02 | 82.66 | 82.99 | 82.62 | 82.81 | +0.632% | 21,649 | +10.735% |
| 2026-01-30 | 82.42 | 82.56 | 81.71 | 82.29 | -0.593% | 18,451 | +11.435% |
| 2026-01-29 | 83.21 | 83.21 | 81.72 | 82.78 | +0.001% | 32,683 | +10.774% |
| 2026-01-28 | 83.01 | 83.01 | 82.65 | 82.78 | +0.024% | 40,767 | +10.776% |
| 2026-01-27 | 82.64 | 82.85 | 82.62 | 82.76 | +0.632% | 23,892 | +10.802% |
| 2026-01-26 | 82.17 | 82.35 | 82.13 | 82.24 | +0.772% | 102,843 | +11.503% |
| 2026-01-23 | 81.65 | 81.72 | 81.35 | 81.61 | -0.061% | 37,277 | +12.364% |
| 2026-01-22 | 82.00 | 82.00 | 81.52 | 81.66 | +0.492% | 90,135 | +12.295% |
| 2026-01-21 | 80.89 | 81.58 | 80.65 | 81.26 | +1.070% | 146,951 | +12.848% |
| 2026-01-20 | 80.97 | 81.34 | 80.31 | 80.40 | -2.249% | 44,113 | +14.055% |
| 2026-01-16 | 82.63 | 82.72 | 82.14 | 82.25 | -0.230% | 17,351 | +11.489% |
| 2026-01-15 | 82.67 | 82.78 | 82.40 | 82.44 | +0.488% | 17,792 | +11.232% |
| 2026-01-14 | 82.23 | 82.45 | 81.51 | 82.04 | -0.558% | 35,084 | +11.775% |
| 2026-01-13 | 82.70 | 82.77 | 82.34 | 82.50 | -0.073% | 17,802 | +11.152% |
| 2026-01-12 | 82.27 | 82.56 | 82.24 | 82.56 | +0.073% | 22,659 | +11.071% |
| 2026-01-09 | 82.22 | 82.61 | 82.22 | 82.50 | +0.573% | 31,259 | +11.152% |
| 2026-01-08 | 81.93 | 82.13 | 81.89 | 82.03 | -0.110% | 13,445 | +11.788% |
| 2026-01-07 | 82.32 | 82.50 | 82.03 | 82.12 | -0.713% | 24,493 | +11.666% |
| 2026-01-06 | 81.96 | 82.71 | 81.94 | 82.71 | +0.964% | 109,810 | +10.869% |
| 2026-01-05 | 81.92 | 82.08 | 81.88 | 81.92 | +0.701% | 40,071 | +11.938% |
| 2026-01-02 | 81.47 | 81.47 | 80.92 | 81.35 | +0.444% | 22,150 | +12.723% |
| 2025-12-31 | 81.53 | 81.53 | 80.99 | 80.99 | -0.735% | 49,082 | +13.224% |
| 2025-12-30 | 81.70 | 81.73 | 81.52 | 81.59 | -0.196% | 23,867 | +12.391% |
| 2025-12-29 | 81.76 | 81.90 | 81.58 | 81.75 | -0.499% | 67,997 | +12.171% |
| 2025-12-26 | 82.17 | 82.19 | 81.98 | 82.16 | -0.012% | 13,117 | +11.611% |
| 2025-12-24 | 81.93 | 82.21 | 81.89 | 82.17 | +0.452% | 36,435 | +11.598% |
| 2025-12-23 | 81.18 | 81.89 | 81.18 | 81.80 | +0.430% | 46,601 | +12.103% |
| 2025-12-22 | 81.29 | 81.49 | 81.14 | 81.45 | +0.593% | 19,248 | +12.585% |
| 2025-12-19 | 80.53 | 80.97 | 80.52 | 80.97 | +0.684% | 32,076 | +13.252% |
| 2025-12-18 | 80.35 | 80.81 | 80.34 | 80.42 | +0.802% | 41,448 | +14.026% |
| 2025-12-17 | 80.80 | 80.80 | 79.78 | 79.78 | -1.005% | 33,145 | +14.941% |
| 2025-12-16 | 80.85 | 80.85 | 80.20 | 80.59 | -0.506% | 26,096 | +13.786% |
| 2025-12-15 | 81.33 | 81.33 | 80.90 | 81.00 | -0.074% | 9,834 | +13.210% |
| 2025-12-12 | 81.91 | 81.91 | 80.94 | 81.06 | -1.014% | 10,228 | +13.126% |
| 2025-12-11 | 81.50 | 81.95 | 81.50 | 81.89 | +0.282% | 37,897 | +11.979% |
| 2025-12-10 | 81.02 | 81.82 | 80.95 | 81.66 | +0.877% | 9,009 | +12.295% |
| 2025-12-09 | 81.01 | 81.29 | 80.95 | 80.95 | 0.000% | 16,910 | +13.280% |
| 2025-12-08 | 81.32 | 81.32 | 80.86 | 80.95 | -0.295% | 15,936 | +13.280% |
| 2025-12-05 | 81.28 | 81.33 | 81.16 | 81.19 | +0.147% | 3,947 | +12.946% |
| 2025-12-04 | 80.78 | 81.10 | 80.78 | 81.07 | +0.192% | 34,643 | +13.112% |
| 2025-12-03 | 80.76 | 81.07 | 80.58 | 80.91 | +0.254% | 15,113 | +13.329% |
| 2025-12-02 | 80.72 | 81.00 | 80.52 | 80.71 | +0.124% | 23,592 | +13.617% |
| 2025-12-01 | 80.41 | 80.91 | 80.41 | 80.61 | -0.531% | 14,301 | +13.758% |
| 2025-11-28 | 80.82 | 81.04 | 80.80 | 81.04 | +0.434% | 10,903 | +13.154% |
| 2025-11-26 | 80.48 | 80.84 | 80.44 | 80.69 | +0.708% | 12,938 | +13.645% |
| 2025-11-25 | 79.38 | 80.12 | 79.30 | 80.12 | +1.014% | 11,991 | +14.449% |
| 2025-11-24 | 78.59 | 79.39 | 78.52 | 79.32 | +1.861% | 57,073 | +15.609% |
| 2025-11-21 | 77.35 | 78.55 | 76.93 | 77.87 | +1.182% | 32,593 | +17.760% |
| 2025-11-20 | 79.59 | 79.82 | 76.88 | 76.96 | -1.724% | 20,312 | +19.153% |
| 2025-11-19 | 78.04 | 78.86 | 78.04 | 78.31 | +0.513% | 25,452 | +17.099% |
| 2025-11-18 | 77.93 | 78.46 | 77.36 | 77.91 | -0.549% | 41,033 | +17.700% |
| 2025-11-17 | 79.15 | 79.15 | 77.99 | 78.34 | -0.691% | 8,708 | +17.054% |
| 2025-11-14 | 78.16 | 79.39 | 78.16 | 78.89 | -0.124% | 60,875 | +16.245% |
| 2025-11-13 | 79.83 | 79.84 | 78.98 | 78.98 | -1.652% | 35,768 | +16.101% |
| 2025-11-12 | 80.32 | 80.46 | 80.23 | 80.31 | +0.159% | 4,396 | +14.183% |
| 2025-11-11 | 79.95 | 80.18 | 79.82 | 80.18 | +0.116% | 5,743 | +14.364% |
| 2025-11-10 | 79.69 | 80.13 | 79.34 | 80.09 | +1.746% | 20,283 | +14.496% |
| 2025-11-07 | 78.17 | 78.72 | 77.80 | 78.72 | -0.033% | 9,716 | +16.496% |
| 2025-11-06 | 78.94 | 79.09 | 78.66 | 78.74 | -1.054% | 54,685 | +16.458% |
| 2025-11-05 | 79.48 | 79.88 | 79.43 | 79.58 | +0.602% | 9,523 | +15.230% |
| 2025-11-04 | 79.25 | 79.70 | 79.10 | 79.10 | -1.108% | 20,603 | +15.923% |
| 2025-11-03 | 79.98 | 80.08 | 79.56 | 79.99 | +0.125% | 22,164 | +14.639% |
| 2025-10-31 | 80.17 | 80.17 | 79.53 | 79.89 | +0.238% | 20,533 | +14.783% |
| 2025-10-30 | 79.72 | 80.19 | 79.70 | 79.70 | -0.661% | 18,274 | +15.056% |
| 2025-10-29 | 80.12 | 80.47 | 80.10 | 80.23 | +0.237% | 132,680 | +14.296% |
| 2025-10-28 | 79.93 | 80.26 | 79.83 | 80.04 | +0.200% | 15,433 | +14.568% |
| 2025-10-27 | 79.32 | 79.97 | 79.32 | 79.88 | +1.210% | 24,325 | +14.797% |
| 2025-10-24 | 78.74 | 79.14 | 78.74 | 78.92 | +0.723% | 3,559 | +16.186% |
| 2025-10-23 | 78.16 | 78.49 | 78.16 | 78.36 | +0.550% | 70,013 | +17.026% |
| 2025-10-22 | 78.32 | 78.32 | 77.44 | 77.93 | -0.597% | 100,043 | +17.670% |
| 2025-10-21 | 78.35 | 78.47 | 78.26 | 78.40 | -0.180% | 10,848 | +16.967% |
| 2025-10-20 | 77.88 | 78.64 | 77.88 | 78.54 | +1.179% | 5,639 | +16.756% |
| 2025-10-17 | 77.26 | 77.68 | 77.08 | 77.63 | +0.459% | 40,219 | +18.132% |
| 2025-10-16 | 78.05 | 78.18 | 76.97 | 77.27 | -0.617% | 18,643 | +18.675% |
| 2025-10-15 | 77.85 | 78.28 | 77.22 | 77.75 | +0.543% | 17,471 | +17.942% |
| 2025-10-14 | 76.98 | 77.60 | 76.98 | 77.33 | +0.091% | 12,937 | +18.583% |
| 2025-10-13 | 76.83 | 77.41 | 76.83 | 77.26 | +1.576% | 7,882 | +18.690% |
| 2025-10-10 | 78.10 | 78.29 | 76.06 | 76.06 | -2.523% | 31,622 | +20.561% |
| 2025-10-09 | 78.37 | 78.37 | 77.92 | 78.03 | -0.399% | 6,826 | +17.519% |
| 2025-10-08 | 78.10 | 78.39 | 78.10 | 78.34 | +0.429% | 47,234 | +17.050% |
| 2025-10-07 | 78.32 | 78.41 | 77.91 | 78.01 | -0.487% | 11,556 | +17.552% |
| 2025-10-06 | 78.59 | 78.59 | 78.25 | 78.39 | +0.294% | 5,932 | +16.980% |
| 2025-10-03 | 78.37 | 78.60 | 78.16 | 78.16 | -0.065% | 11,556 | +17.323% |
| 2025-10-02 | 78.56 | 78.56 | 77.90 | 78.21 | +0.129% | 23,532 | +17.248% |
| 2025-10-01 | 77.67 | 78.22 | 77.67 | 78.11 | +0.186% | 9,320 | +17.399% |
| 2025-09-30 | 77.52 | 77.97 | 77.38 | 77.97 | +0.264% | 15,749 | +17.617% |
| 2025-09-29 | 77.93 | 77.96 | 77.62 | 77.76 | +0.180% | 17,441 | +17.927% |
| 2025-09-26 | 77.52 | 77.62 | 77.18 | 77.62 | +0.681% | 27,470 | +18.140% |
| 2025-09-25 | 77.21 | 77.25 | 76.79 | 77.09 | -0.562% | 79,310 | +18.944% |
| 2025-09-24 | 77.80 | 77.84 | 77.32 | 77.53 | -0.359% | 73,000 | +18.275% |
| 2025-09-23 | 78.19 | 78.19 | 77.60 | 77.81 | -0.319% | 240,565 | +17.850% |
| 2025-09-22 | 77.50 | 78.06 | 77.50 | 78.06 | +0.463% | 11,313 | +17.474% |
| 2025-09-19 | 77.41 | 77.72 | 77.30 | 77.70 | +0.344% | 100,516 | +18.018% |
| 2025-09-18 | 77.45 | 77.57 | 77.41 | 77.43 | +0.629% | 10,074 | +18.424% |
| 2025-09-17 | 77.02 | 77.06 | 76.57 | 76.95 | +0.013% | 10,422 | +19.168% |
| 2025-09-16 | 77.28 | 77.28 | 76.82 | 76.94 | -0.166% | 13,016 | +19.184% |
| 2025-09-15 | 76.90 | 77.07 | 76.88 | 77.07 | +0.492% | 7,136 | +18.986% |
| 2025-09-12 | 76.66 | 76.82 | 76.66 | 76.69 | -0.009% | 16,657 | +19.572% |
| 2025-09-11 | 76.41 | 76.75 | 76.41 | 76.70 | +0.917% | 9,823 | +19.562% |
| 2025-09-10 | 76.15 | 76.25 | 75.89 | 76.00 | +0.171% | 5,687 | +20.658% |
| 2025-09-09 | 75.54 | 75.87 | 75.52 | 75.87 | +0.489% | 18,079 | +20.865% |
| 2025-09-08 | 75.54 | 75.69 | 75.39 | 75.50 | +0.173% | 12,555 | +21.456% |
| 2025-09-05 | 75.97 | 75.97 | 75.16 | 75.37 | -0.239% | 7,697 | +21.666% |
| 2025-09-04 | 74.85 | 75.56 | 74.85 | 75.55 | +1.077% | 10,352 | +21.375% |
| 2025-09-03 | 74.28 | 74.83 | 74.28 | 74.75 | +0.736% | 21,639 | +22.682% |
| 2025-09-02 | 74.01 | 74.20 | 73.55 | 74.20 | -0.550% | 5,790 | +23.585% |
| 2025-08-29 | 74.87 | 74.87 | 74.50 | 74.61 | -0.652% | 19,054 | +22.905% |
| 2025-08-28 | 74.82 | 75.11 | 74.72 | 75.10 | +0.323% | 91,215 | +22.104% |
| 2025-08-27 | 74.65 | 74.91 | 74.65 | 74.86 | +0.226% | 10,277 | +22.498% |
| 2025-08-26 | 74.31 | 74.69 | 74.31 | 74.69 | +0.436% | 6,298 | +22.774% |
| 2025-08-25 | 74.45 | 74.64 | 74.37 | 74.37 | -0.169% | 22,796 | +23.310% |
| 2025-08-22 | 74.32 | 74.66 | 74.32 | 74.49 | +1.511% | 20,721 | +23.102% |
| 2025-08-21 | 73.47 | 73.58 | 73.28 | 73.38 | -0.336% | 7,546 | +24.962% |
| 2025-08-20 | 73.74 | 73.74 | 73.04 | 73.63 | -0.144% | 61,339 | +24.542% |
| 2025-08-19 | 74.08 | 74.08 | 73.74 | 73.74 | -0.572% | 1,306 | +24.363% |
| 2025-08-18 | 74.17 | 74.20 | 74.05 | 74.16 | +0.082% | 7,042 | +23.652% |
| 2025-08-15 | 74.31 | 74.31 | 74.10 | 74.10 | -0.552% | 16,958 | +23.753% |
| 2025-08-14 | 74.35 | 74.52 | 74.29 | 74.51 | +0.067% | 7,115 | +23.069% |
| 2025-08-13 | 74.51 | 74.51 | 74.21 | 74.46 | +0.380% | 20,563 | +23.151% |
| 2025-08-12 | 73.58 | 74.18 | 73.48 | 74.18 | +1.352% | 14,487 | +23.619% |
| 2025-08-11 | 73.42 | 73.56 | 73.19 | 73.19 | -0.313% | 2,240 | +25.290% |
| 2025-08-08 | 72.91 | 73.50 | 72.91 | 73.42 | +0.961% | 41,649 | +24.898% |
| 2025-08-07 | 73.23 | 73.23 | 72.46 | 72.72 | -0.122% | 17,610 | +26.098% |
| 2025-08-06 | 72.79 | 72.86 | 72.70 | 72.81 | +0.719% | 21,594 | +25.944% |
| 2025-08-05 | 72.68 | 72.68 | 72.20 | 72.29 | -0.404% | 13,944 | +26.850% |
| 2025-08-04 | 71.74 | 72.58 | 71.74 | 72.58 | +1.614% | 11,763 | +26.338% |
| 2025-08-01 | 71.19 | 71.95 | 71.19 | 71.43 | -1.476% | 5,979 | +28.377% |
| 2025-07-31 | 72.94 | 73.30 | 72.37 | 72.50 | -0.435% | 14,276 | +26.483% |
| 2025-07-30 | 73.03 | 73.17 | 72.57 | 72.82 | -0.172% | 15,044 | +25.933% |
| 2025-07-29 | 73.25 | 73.29 | 72.93 | 72.94 | -0.236% | 7,413 | +25.716% |
| 2025-07-28 | 73.23 | 73.23 | 73.03 | 73.11 | -0.143% | 13,029 | +25.419% |
| 2025-07-25 | 72.99 | 73.23 | 72.99 | 73.22 | +0.411% | 2,735 | +25.239% |
| 2025-07-24 | 73.15 | 73.15 | 72.91 | 72.92 | +0.068% | 4,837 | +25.754% |
| 2025-07-23 | 72.47 | 72.89 | 72.47 | 72.87 | +0.726% | 3,978 | +25.840% |
| 2025-07-22 | 72.05 | 72.34 | 72.05 | 72.34 | +0.157% | 3,388 | +26.754% |
| 2025-07-21 | 72.30 | 72.55 | 72.23 | 72.23 | +0.251% | 1,754 | +26.954% |
| 2025-07-18 | 72.32 | 72.32 | 71.92 | 72.05 | +0.083% | 5,729 | +27.273% |
| 2025-07-17 | 71.54 | 72.05 | 71.54 | 71.99 | +0.657% | 12,572 | +27.379% |
| 2025-07-16 | 71.39 | 71.54 | 71.33 | 71.52 | +0.224% | 4,166 | +28.216% |
| 2025-07-15 | 71.74 | 71.74 | 71.36 | 71.36 | -0.384% | 11,223 | +28.503% |
| 2025-07-14 | 71.52 | 71.66 | 71.42 | 71.64 | +0.259% | 890 | +28.009% |
| 2025-07-11 | 71.16 | 71.60 | 71.16 | 71.45 | -0.515% | 5,963 | +28.341% |
| 2025-07-10 | 71.85 | 71.87 | 71.55 | 71.82 | +0.419% | 20,295 | +27.680% |
| 2025-07-09 | 71.61 | 71.61 | 71.35 | 71.52 | +0.562% | 4,640 | +28.216% |
| 2025-07-08 | 71.25 | 71.26 | 71.10 | 71.12 | -0.448% | 3,286 | +28.937% |
| 2025-07-07 | 71.63 | 71.72 | 71.11 | 71.44 | -0.557% | 7,943 | +28.359% |
| 2025-07-03 | 71.48 | 71.95 | 71.48 | 71.84 | +0.757% | 9,053 | +27.645% |
| 2025-07-02 | 71.19 | 71.33 | 71.17 | 71.30 | +0.367% | 8,000 | +28.612% |
| 2025-07-01 | 70.97 | 71.22 | 70.66 | 71.04 | -0.254% | 39,847 | +29.084% |
| 2025-06-30 | 70.90 | 71.22 | 70.77 | 71.22 | +0.664% | 133,655 | +28.756% |
| 2025-06-27 | 70.60 | 70.86 | 70.23 | 70.75 | +0.454% | 38,662 | +29.611% |
| 2025-06-26 | 70.00 | 70.43 | 70.00 | 70.43 | +1.015% | 14,818 | +30.200% |
| 2025-06-25 | 69.87 | 69.87 | 69.63 | 69.72 | +0.032% | 82,516 | +31.522% |
| 2025-06-24 | 69.56 | 69.77 | 69.38 | 69.70 | +0.985% | 6,797 | +31.564% |
| 2025-06-23 | 68.74 | 69.02 | 68.53 | 69.02 | +0.965% | 4,021 | +32.860% |
| 2025-06-20 | 68.71 | 68.71 | 68.25 | 68.36 | -0.377% | 5,666 | +34.143% |
| 2025-06-18 | 68.90 | 68.98 | 68.62 | 68.62 | +0.094% | 2,860 | +33.637% |
| 2025-06-17 | 68.88 | 68.98 | 68.55 | 68.55 | -0.727% | 3,296 | +33.762% |
| 2025-06-16 | 68.97 | 69.20 | 68.97 | 69.06 | +1.034% | 3,192 | +32.789% |
| 2025-06-13 | 68.73 | 68.88 | 68.33 | 68.35 | -1.257% | 26,587 | +34.162% |
| 2025-06-12 | 68.76 | 69.22 | 68.76 | 69.22 | +0.428% | 28,101 | +32.476% |
| 2025-06-11 | 69.37 | 69.37 | 68.88 | 68.92 | -0.225% | 7,472 | +33.044% |
| 2025-06-10 | 68.80 | 69.21 | 68.80 | 69.08 | +0.465% | 7,983 | +32.745% |
| 2025-06-09 | 68.96 | 69.03 | 68.76 | 68.76 | -0.116% | 3,059 | +33.362% |
| 2025-06-06 | 68.75 | 68.92 | 68.74 | 68.84 | +1.042% | 51,822 | +33.207% |
| 2025-06-05 | 68.28 | 68.64 | 68.13 | 68.13 | -0.380% | 27,430 | +34.596% |
| 2025-06-04 | 68.42 | 68.56 | 68.36 | 68.39 | +0.044% | 9,476 | +34.084% |
| 2025-06-03 | 68.00 | 68.37 | 67.84 | 68.36 | +0.559% | 18,923 | +34.143% |
| 2025-06-02 | 67.26 | 67.98 | 67.14 | 67.98 | +0.518% | 11,946 | +34.893% |
| 2025-05-30 | 67.50 | 67.81 | 67.39 | 67.63 | -0.177% | 2,962 | +35.591% |
| 2025-05-29 | 67.73 | 67.78 | 67.58 | 67.75 | +0.356% | 5,485 | +35.351% |
| 2025-05-28 | 67.95 | 67.95 | 67.50 | 67.51 | -0.457% | 96,470 | +35.832% |
| 2025-05-27 | 67.06 | 67.82 | 67.06 | 67.82 | +2.016% | 6,218 | +35.211% |
| 2025-05-23 | 66.29 | 66.74 | 66.23 | 66.48 | -0.604% | 23,099 | +37.936% |
| 2025-05-22 | 67.02 | 67.27 | 66.75 | 66.88 | -0.068% | 45,469 | +37.102% |
| 2025-05-21 | 67.69 | 67.91 | 66.86 | 66.93 | -1.452% | 126,149 | +37.009% |
| 2025-05-20 | 68.08 | 68.17 | 67.76 | 67.92 | -0.416% | 111,982 | +35.019% |
| 2025-05-19 | 67.97 | 68.27 | 67.90 | 68.20 | +0.117% | 178,835 | +34.457% |
| 2025-05-16 | 67.81 | 68.14 | 67.64 | 68.12 | +0.754% | 541,449 | +34.615% |
| 2025-05-15 | 67.21 | 67.61 | 67.20 | 67.61 | +0.505% | 8,168 | +35.631% |
| 2025-05-14 | 67.35 | 67.40 | 67.08 | 67.27 | +0.179% | 70,318 | +36.316% |
| 2025-05-13 | 66.93 | 67.34 | 66.93 | 67.15 | +0.811% | 41,318 | +36.560% |
| 2025-05-12 | 66.37 | 66.61 | 66.15 | 66.61 | +3.384% | 9,013 | +37.667% |
| 2025-05-09 | 64.86 | 64.86 | 64.40 | 64.43 | -0.155% | 51,942 | +42.325% |
| 2025-05-08 | 64.58 | 65.11 | 64.53 | 64.53 | +0.326% | 32,363 | +42.104% |
| 2025-05-07 | 64.18 | 64.47 | 63.68 | 64.32 | +0.336% | 10,060 | +42.568% |
| 2025-05-06 | 64.08 | 64.37 | 64.08 | 64.10 | -0.510% | 6,275 | +43.048% |
| 2025-05-05 | 64.28 | 64.82 | 64.28 | 64.43 | -0.674% | 10,244 | +42.319% |
| 2025-05-02 | 64.58 | 64.91 | 64.58 | 64.87 | +1.550% | 56,611 | +41.360% |
| 2025-05-01 | 63.94 | 64.43 | 63.88 | 63.88 | +0.709% | 23,308 | +43.550% |
| 2025-04-30 | 62.19 | 63.43 | 62.19 | 63.43 | +0.079% | 22,767 | +44.569% |
| 2025-04-29 | 63.19 | 63.50 | 63.03 | 63.38 | +0.396% | 10,048 | +44.683% |
| 2025-04-28 | 63.14 | 63.32 | 62.56 | 63.13 | -0.016% | 6,180 | +45.256% |
| 2025-04-25 | 62.72 | 63.14 | 62.61 | 63.14 | +0.238% | 8,857 | +45.233% |
| 2025-04-24 | 62.00 | 62.99 | 62.00 | 62.99 | +2.690% | 21,629 | +45.579% |
| 2025-04-23 | 61.93 | 62.20 | 61.24 | 61.34 | +1.640% | 97,902 | +49.495% |
| 2025-04-22 | 59.54 | 60.52 | 59.54 | 60.35 | +2.444% | 26,081 | +51.947% |
| 2025-04-21 | 59.51 | 59.51 | 58.26 | 58.91 | -2.029% | 20,936 | +55.661% |
| 2025-04-17 | 60.36 | 60.59 | 59.89 | 60.13 | +0.468% | 57,911 | +52.503% |
| 2025-04-16 | 60.57 | 60.81 | 59.44 | 59.85 | -2.429% | 24,754 | +53.216% |
| 2025-04-15 | 61.42 | 61.74 | 61.23 | 61.34 | -0.130% | 11,511 | +49.495% |
| 2025-04-14 | 62.04 | 62.04 | 60.90 | 61.42 | 0.000% | 12,775 | +49.300% |