CHPS
Xtrackers Semiconductor Select Equity ETF
stockNASDAQETF
At CloseOct 5, 2026 3:56:24 PM EDT
94.25USD+0.362%(+0.34)40,039
CHPS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 93.67 | 94.32 | 93.66 | 94.25 | +0.357% | 40,039 | 0.000% | |
| 2026-10-02 | 93.50 | 95.04 | 93.24 | 93.92 | +2.583% | 70,057 | +0.357% | |
| 2026-10-01 | 90.02 | 92.00 | 89.96 | 91.55 | +1.801% | 32,964 | +2.949% | |
| 2026-09-30 | 90.31 | 90.32 | 89.61 | 89.93 | -0.219% | 63,188 | +4.804% | |
| 2026-09-29 | 90.05 | 90.72 | 89.63 | 90.13 | +1.017% | 28,314 | +4.575% | |
| 2026-09-28 | 89.77 | 89.77 | 87.51 | 89.22 | -1.185% | 29,348 | +5.638% | |
| 2026-09-25 | 89.79 | 90.68 | 89.50 | 90.29 | +1.735% | 27,644 | +4.386% | |
| 2026-09-24 | 88.05 | 89.07 | 87.14 | 88.75 | -0.449% | 37,733 | +6.197% | |
| 2026-09-23 | 90.26 | 90.51 | 88.28 | 89.15 | -1.785% | 44,123 | +5.721% | |
| 2026-09-22 | 88.84 | 90.81 | 88.31 | 90.77 | +1.954% | 35,079 | +3.834% | |
| 2026-09-21 | 87.00 | 89.30 | 86.58 | 89.03 | +4.908% | 71,287 | +5.863% | |
| 2026-09-18 | 83.77 | 84.86 | 83.52 | 84.86 | +2.278% | 22,576 | +11.059% | |
| 2026-09-17 | 82.88 | 83.17 | 82.29 | 82.97 | +2.868% | 26,891 | +13.588% | |
| 2026-09-16 | 81.41 | 81.98 | 80.14 | 80.66 | +0.827% | 25,800 | +16.846% | |
| 2026-09-15 | 80.46 | 80.89 | 79.80 | 80.00 | +0.087% | 7,547 | +17.812% | |
| 2026-09-14 | 80.67 | 80.89 | 79.07 | 79.93 | -5.787% | 27,557 | +17.915% | |
| 2026-09-11 | 84.34 | 85.30 | 84.01 | 84.84 | +1.532% | 21,267 | +11.091% | |
| 2026-09-10 | 83.97 | 84.14 | 83.16 | 83.56 | -2.360% | 14,615 | +12.793% | |
| 2026-09-09 | 85.21 | 86.21 | 85.12 | 85.58 | +0.104% | 22,798 | +10.131% | |
| 2026-09-08 | 85.78 | 86.45 | 85.19 | 85.49 | +1.994% | 28,139 | +10.245% | |
| 2026-09-04 | 81.57 | 83.82 | 81.57 | 83.82 | +3.866% | 23,791 | +12.443% | |
| 2026-09-03 | 80.46 | 81.20 | 79.02 | 80.70 | +0.195% | 31,367 | +16.791% | |
| 2026-09-02 | 80.59 | 80.77 | 79.86 | 80.54 | +0.842% | 11,541 | +17.019% | |
| 2026-09-01 | 81.59 | 81.59 | 79.56 | 79.87 | -2.105% | 55,920 | +18.004% | |
| 2026-08-31 | 81.55 | 82.08 | 81.15 | 81.59 | +0.157% | 20,193 | +15.520% | |
| 2026-08-28 | 83.16 | 83.40 | 81.28 | 81.46 | -2.256% | 31,973 | +15.701% | |
| 2026-08-27 | 83.70 | 83.89 | 82.62 | 83.34 | +1.318% | 24,962 | +13.091% | |
| 2026-08-26 | 81.58 | 82.44 | 81.33 | 82.26 | +0.153% | 16,300 | +14.581% | |
| 2026-08-25 | 82.43 | 82.59 | 81.70 | 82.13 | +1.898% | 12,789 | +14.757% | |
| 2026-08-24 | 82.13 | 82.13 | 79.60 | 80.60 | -2.876% | 30,684 | +16.935% | |
| 2026-08-21 | 83.60 | 83.70 | 82.47 | 82.99 | +0.422% | 21,364 | +13.572% | |
| 2026-08-20 | 81.95 | 83.09 | 81.95 | 82.64 | +0.062% | 9,328 | +14.051% | |
| 2026-08-19 | 85.07 | 85.07 | 81.84 | 82.59 | -1.506% | 25,295 | +14.122% | |
| 2026-08-18 | 85.64 | 86.50 | 82.97 | 83.85 | -6.003% | 61,350 | +12.403% | |
| 2026-08-17 | 88.12 | 89.99 | 88.12 | 89.20 | +2.188% | 32,641 | +5.656% | |
| 2026-08-14 | 87.54 | 87.91 | 86.48 | 87.30 | -0.445% | 31,259 | +7.967% | |
| 2026-08-13 | 86.94 | 90.00 | 86.94 | 87.69 | +1.499% | 37,514 | +7.487% | |
| 2026-08-12 | 87.51 | 87.51 | 86.39 | 86.39 | +2.684% | 12,960 | +9.099% | |
| 2026-08-11 | 84.84 | 84.99 | 83.68 | 84.13 | +0.827% | 8,088 | +12.026% | |
| 2026-08-10 | 85.52 | 85.70 | 83.30 | 83.44 | -1.876% | 38,761 | +12.953% | |
| 2026-08-07 | 84.92 | 85.23 | 83.60 | 85.04 | +1.431% | 25,811 | +10.834% | |
| 2026-08-06 | 82.45 | 84.92 | 81.09 | 83.84 | -0.711% | 37,326 | +12.420% | |
| 2026-08-05 | 85.35 | 86.44 | 84.23 | 84.44 | -1.749% | 54,087 | +11.620% | |
| 2026-08-04 | 82.65 | 86.48 | 82.65 | 85.94 | +6.616% | 53,837 | +9.667% | |
| 2026-08-03 | 78.50 | 80.99 | 76.02 | 80.61 | +1.474% | 59,143 | +16.923% | |
| 2026-07-31 | 83.00 | 83.25 | 79.03 | 79.44 | +0.661% | 38,830 | +18.647% | |
| 2026-07-30 | 76.95 | 79.28 | 76.63 | 78.92 | +9.302% | 28,335 | +19.431% | |
| 2026-07-29 | 75.25 | 75.80 | 72.20 | 72.20 | -5.701% | 55,463 | +30.540% | |
| 2026-07-28 | 77.00 | 77.22 | 74.93 | 76.56 | -5.583% | 45,129 | +23.098% | |
| 2026-07-27 | 84.02 | 84.28 | 79.08 | 81.09 | -2.072% | 36,541 | +16.225% | |
| 2026-07-24 | 86.14 | 86.14 | 82.63 | 82.81 | -4.929% | 15,261 | +13.817% | |
| 2026-07-23 | 86.90 | 88.13 | 84.98 | 87.10 | -0.827% | 18,956 | +8.207% | |
| 2026-07-22 | 86.17 | 88.79 | 85.48 | 87.83 | -0.108% | 9,890 | +7.313% | |
| 2026-07-21 | 87.22 | 88.17 | 85.94 | 87.92 | +6.116% | 26,543 | +7.197% | |
| 2026-07-20 | 84.63 | 85.00 | 82.83 | 82.86 | +0.019% | 14,140 | +13.753% | |
| 2026-07-17 | 81.53 | 84.16 | 79.07 | 82.84 | -1.669% | 32,712 | +13.775% | |
| 2026-07-16 | 86.00 | 86.44 | 83.79 | 84.25 | -5.245% | 36,442 | +11.876% | |
| 2026-07-15 | 91.97 | 91.97 | 86.39 | 88.91 | -1.866% | 24,588 | +6.007% | |
| 2026-07-14 | 91.80 | 91.80 | 89.46 | 90.60 | +2.673% | 17,139 | +4.029% | |
| 2026-07-13 | 89.75 | 89.75 | 87.78 | 88.24 | -5.251% | 21,923 | +6.809% | |
| 2026-07-10 | 92.11 | 93.84 | 91.33 | 93.13 | -0.754% | 19,866 | +1.200% | |
| 2026-07-09 | 94.50 | 95.87 | 93.55 | 93.84 | +4.178% | 33,710 | +0.437% | |
| 2026-07-08 | 87.26 | 90.08 | 87.26 | 90.08 | +1.957% | 18,394 | +4.633% | |
| 2026-07-07 | 89.72 | 89.72 | 86.66 | 88.35 | -6.163% | 38,775 | +6.681% | |
| 2026-07-06 | 93.46 | 95.74 | 93.46 | 94.15 | +3.088% | 26,728 | +0.106% | |
| 2026-07-02 | 96.90 | 97.50 | 89.88 | 91.33 | -6.018% | 52,681 | +3.197% | |
| 2026-07-01 | 100.33 | 100.43 | 96.80 | 97.18 | -6.587% | 42,397 | -3.013% | |
| 2026-06-30 | 100.38 | 104.25 | 100.38 | 104.03 | +4.689% | 20,986 | -9.401% | |
| 2026-06-29 | 96.60 | 99.86 | 93.28 | 99.37 | +2.708% | 37,624 | -5.153% | |
| 2026-06-26 | 98.33 | 98.49 | 96.18 | 96.75 | -4.989% | 62,132 | -2.584% | |
| 2026-06-25 | 103.39 | 104.06 | 98.23 | 101.83 | +5.024% | 91,838 | -7.445% | |
| 2026-06-24 | 97.91 | 101.61 | 95.10 | 96.96 | -0.970% | 54,869 | -2.795% | |
| 2026-06-23 | 97.66 | 100.07 | 96.75 | 97.91 | -8.794% | 145,130 | -3.738% | |
| 2026-06-22 | 106.56 | 107.97 | 105.60 | 107.35 | +2.672% | 81,547 | -12.203% | |
| 2026-06-18 | 102.07 | 105.41 | 101.94 | 104.56 | +7.204% | 76,770 | -9.857% | |
| 2026-06-17 | 98.70 | 100.85 | 97.53 | 97.53 | +0.984% | 37,356 | -3.363% | |
| 2026-06-16 | 100.39 | 101.16 | 96.45 | 96.58 | -4.518% | 48,789 | -2.413% | |
| 2026-06-15 | 101.89 | 101.89 | 99.76 | 101.15 | +4.927% | 112,158 | -6.822% | |
| 2026-06-12 | 94.13 | 96.80 | 93.94 | 96.40 | +1.771% | 35,285 | -2.230% | |
| 2026-06-11 | 89.80 | 94.72 | 89.39 | 94.72 | +8.876% | 87,887 | -0.499% | |
| 2026-06-10 | 87.99 | 91.29 | 86.94 | 87.00 | -2.263% | 28,922 | +8.333% | |
| 2026-06-09 | 93.37 | 93.60 | 81.60 | 89.01 | -1.902% | 80,731 | +5.882% | |
| 2026-06-08 | 90.30 | 91.58 | 89.42 | 90.74 | +5.513% | 41,621 | +3.868% | |
| 2026-06-05 | 92.53 | 92.53 | 85.74 | 86.00 | -10.506% | 116,376 | +9.594% | |
| 2026-06-04 | 96.00 | 97.00 | 92.64 | 96.10 | -2.059% | 47,831 | -1.920% | |
| 2026-06-03 | 97.30 | 98.20 | 95.69 | 98.12 | +1.864% | 23,813 | -3.940% | |
| 2026-06-02 | 93.61 | 96.58 | 93.07 | 96.32 | +4.331% | 32,722 | -2.149% | |
| 2026-06-01 | 90.60 | 93.10 | 90.00 | 92.32 | +0.327% | 78,363 | +2.089% | |
| 2026-05-29 | 93.16 | 94.65 | 91.76 | 92.02 | -0.718% | 37,897 | +2.423% | |
| 2026-05-28 | 90.83 | 93.37 | 90.00 | 92.69 | +1.597% | 26,682 | +1.688% | |
| 2026-05-27 | 94.00 | 94.51 | 89.88 | 91.23 | -0.613% | 59,542 | +3.312% | |
| 2026-05-26 | 89.45 | 91.81 | 89.25 | 91.79 | +6.875% | 31,602 | +2.679% | |
| 2026-05-22 | 85.51 | 87.01 | 85.31 | 85.89 | +1.773% | 29,573 | +9.738% | |
| 2026-05-21 | 82.66 | 84.39 | 82.65 | 84.39 | +2.488% | 15,920 | +11.684% | |
| 2026-05-20 | 80.00 | 82.49 | 80.00 | 82.34 | +4.221% | 23,046 | +14.463% | |
| 2026-05-19 | 78.70 | 80.29 | 76.00 | 79.01 | -1.242% | 26,245 | +19.294% | |
| 2026-05-18 | 82.94 | 82.94 | 78.75 | 80.00 | -1.973% | 28,702 | +17.813% | |
| 2026-05-15 | 82.09 | 82.45 | 81.04 | 81.61 | -4.315% | 20,474 | +15.488% | |
| 2026-05-14 | 84.87 | 85.47 | 84.36 | 85.29 | +0.495% | 22,192 | +10.505% | |
| 2026-05-13 | 83.93 | 85.55 | 83.16 | 84.87 | +2.842% | 28,274 | +11.052% | |
| 2026-05-12 | 85.00 | 86.66 | 79.84 | 82.53 | -4.085% | 50,104 | +14.208% | |
| 2026-05-11 | 85.99 | 86.16 | 84.50 | 86.04 | +2.222% | 51,834 | +9.542% | |
| 2026-05-08 | 80.95 | 84.35 | 80.54 | 84.17 | +5.928% | 42,857 | +11.976% | |
| 2026-05-07 | 81.08 | 81.65 | 79.12 | 79.46 | -2.060% | 28,773 | +18.613% | |
| 2026-05-06 | 80.04 | 81.93 | 78.86 | 81.13 | +4.234% | 27,540 | +16.170% | |
| 2026-05-05 | 75.42 | 78.40 | 75.42 | 77.84 | +4.970% | 53,424 | +21.089% | |
| 2026-05-04 | 74.98 | 75.32 | 73.72 | 74.15 | -0.252% | 22,628 | +27.107% | |
| 2026-05-01 | 73.99 | 75.16 | 73.37 | 74.34 | +1.208% | 37,728 | +26.786% | |
| 2026-04-30 | 71.97 | 73.51 | 71.52 | 73.45 | +3.474% | 12,374 | +28.319% | |
| 2026-04-29 | 70.88 | 71.03 | 70.40 | 70.98 | +1.756% | 9,742 | +32.776% | |
| 2026-04-28 | 70.11 | 70.45 | 68.81 | 69.76 | -3.344% | 75,232 | +35.108% | |
| 2026-04-27 | 73.06 | 73.06 | 71.25 | 72.17 | -0.794% | 18,835 | +30.590% | |
| 2026-04-24 | 71.88 | 72.75 | 71.78 | 72.75 | +4.691% | 30,431 | +29.553% | |
| 2026-04-23 | 68.95 | 70.27 | 68.84 | 69.49 | +1.364% | 23,643 | +35.631% | |
| 2026-04-22 | 68.09 | 68.71 | 67.50 | 68.56 | +2.108% | 13,515 | +37.481% | |
| 2026-04-21 | 67.41 | 67.68 | 66.61 | 67.14 | +0.708% | 18,949 | +40.378% | |
| 2026-04-20 | 66.50 | 66.82 | 66.17 | 66.67 | -0.003% | 13,978 | +41.373% | |
| 2026-04-17 | 66.33 | 67.09 | 66.03 | 66.67 | +2.082% | 32,182 | +41.368% | |
| 2026-04-16 | 64.39 | 65.33 | 64.09 | 65.31 | +1.508% | 19,038 | +44.312% | |
| 2026-04-15 | 64.40 | 64.44 | 63.41 | 64.34 | -0.279% | 19,726 | +46.487% | |
| 2026-04-14 | 63.94 | 64.56 | 63.38 | 64.52 | +2.821% | 17,855 | +46.079% | |
| 2026-04-13 | 61.90 | 62.88 | 61.48 | 62.75 | +1.275% | 16,768 | +50.199% | |
| 2026-04-10 | 61.14 | 62.24 | 61.14 | 61.96 | +1.891% | 18,810 | +52.114% | |
| 2026-04-09 | 59.65 | 60.84 | 59.58 | 60.81 | +1.940% | 21,668 | +54.991% | |
| 2026-04-08 | 59.92 | 59.92 | 58.98 | 59.65 | +8.242% | 28,654 | +57.997% | |
| 2026-04-07 | 54.50 | 55.17 | 53.72 | 55.11 | +0.583% | 3,621 | +71.019% | |
| 2026-04-06 | 54.18 | 55.03 | 54.18 | 54.79 | +1.259% | 7,056 | +72.016% | |
| 2026-04-02 | 51.98 | 54.24 | 51.98 | 54.11 | -0.748% | 12,428 | +74.182% | |
| 2026-04-01 | 53.82 | 55.26 | 53.58 | 54.52 | +2.994% | 33,641 | +72.879% | |
| 2026-03-31 | 50.55 | 53.04 | 50.55 | 52.93 | +5.837% | 20,740 | +78.054% | |
| 2026-03-30 | 52.35 | 52.71 | 49.63 | 50.01 | -4.067% | 34,199 | +88.448% | |
| 2026-03-27 | 52.81 | 52.81 | 51.87 | 52.13 | -1.679% | 16,156 | +80.783% | |
| 2026-03-26 | 54.51 | 54.55 | 52.91 | 53.02 | -4.839% | 16,239 | +77.747% | |
| 2026-03-25 | 55.40 | 56.22 | 55.09 | 55.72 | +0.930% | 22,554 | +69.145% | |
| 2026-03-24 | 54.32 | 55.40 | 54.15 | 55.21 | +0.900% | 13,522 | +70.719% | |
| 2026-03-23 | 54.86 | 56.00 | 54.26 | 54.72 | +2.141% | 23,739 | +72.256% | |
| 2026-03-20 | 54.97 | 55.06 | 53.20 | 53.57 | -3.201% | 10,746 | +75.944% | |
| 2026-03-19 | 53.30 | 55.64 | 53.30 | 55.34 | +0.528% | 14,489 | +70.312% | |
| 2026-03-18 | 55.42 | 55.88 | 55.00 | 55.05 | -0.383% | 14,290 | +71.211% | |
| 2026-03-17 | 55.14 | 55.52 | 54.99 | 55.26 | +0.185% | 21,835 | +70.556% | |
| 2026-03-16 | 55.16 | 55.62 | 54.88 | 55.16 | +2.870% | 16,476 | +70.870% | |
| 2026-03-13 | 54.25 | 58.49 | 53.35 | 53.62 | +0.519% | 5,690 | +75.774% | |
| 2026-03-12 | 54.85 | 54.85 | 53.34 | 53.34 | -4.386% | 6,780 | +76.687% | |
| 2026-03-11 | 55.57 | 56.09 | 55.46 | 55.79 | +1.105% | 14,542 | +68.937% | |
| 2026-03-10 | 54.91 | 56.29 | 54.86 | 55.18 | +0.859% | 9,521 | +70.805% | |
| 2026-03-09 | 52.25 | 54.92 | 51.05 | 54.71 | +3.526% | 16,137 | +72.272% | |
| 2026-03-06 | 53.25 | 54.25 | 52.57 | 52.85 | -3.389% | 17,069 | +78.347% | |
| 2026-03-05 | 56.19 | 56.19 | 53.90 | 54.70 | -2.669% | 20,816 | +72.303% | |
| 2026-03-04 | 55.88 | 56.55 | 55.23 | 56.20 | +2.462% | 20,721 | +67.705% | |
| 2026-03-03 | 55.31 | 55.57 | 53.77 | 54.85 | -5.251% | 24,959 | +71.834% | |
| 2026-03-02 | 56.44 | 58.04 | 56.44 | 57.89 | -0.544% | 23,705 | +62.810% | |
| 2026-02-27 | 59.09 | 59.09 | 57.62 | 58.21 | -1.496% | 12,418 | +61.925% | |
| 2026-02-26 | 60.60 | 60.60 | 57.83 | 59.09 | -2.620% | 26,085 | +59.502% | |
| 2026-02-25 | 60.33 | 60.76 | 60.20 | 60.68 | +1.876% | 22,718 | +55.323% | |
| 2026-02-24 | 58.93 | 59.97 | 58.22 | 59.56 | +2.201% | 43,451 | +58.237% | |
| 2026-02-23 | 58.64 | 58.83 | 58.00 | 58.28 | -0.616% | 14,206 | +61.719% | |
| 2026-02-20 | 57.15 | 58.89 | 57.15 | 58.64 | +1.564% | 17,128 | +60.723% | |
| 2026-02-19 | 57.82 | 57.82 | 57.08 | 57.74 | -1.032% | 30,023 | +63.237% | |
| 2026-02-18 | 58.36 | 58.68 | 57.88 | 58.34 | +1.232% | 17,465 | +61.553% | |
| 2026-02-17 | 57.16 | 57.73 | 56.50 | 57.63 | -0.073% | 17,455 | +63.543% | |
| 2026-02-13 | 57.26 | 58.07 | 56.83 | 57.67 | +1.528% | 57,660 | +63.424% | |
| 2026-02-12 | 59.07 | 59.07 | 56.57 | 56.80 | -3.021% | 36,981 | +65.920% | |
| 2026-02-11 | 57.65 | 58.60 | 57.28 | 58.57 | +2.900% | 44,395 | +60.907% | |
| 2026-02-10 | 57.24 | 57.24 | 56.63 | 56.92 | -0.466% | 21,718 | +65.573% | |
| 2026-02-09 | 56.30 | 57.26 | 56.07 | 57.19 | +1.563% | 26,971 | +64.802% | |
| 2026-02-06 | 53.68 | 56.31 | 53.68 | 56.31 | +5.292% | 10,162 | +67.377% | |
| 2026-02-05 | 52.86 | 53.84 | 52.51 | 53.48 | -0.103% | 12,037 | +76.234% | |
| 2026-02-04 | 55.39 | 55.82 | 52.71 | 53.53 | -3.695% | 22,299 | +76.053% | |
| 2026-02-03 | 57.25 | 57.35 | 54.56 | 55.59 | -2.251% | 27,036 | +69.548% | |
| 2026-02-02 | 55.54 | 57.24 | 54.37 | 56.87 | +1.643% | 33,942 | +65.731% | |
| 2026-01-30 | 57.10 | 58.11 | 55.84 | 55.95 | -3.178% | 23,776 | +68.454% | |
| 2026-01-29 | 58.37 | 58.37 | 56.32 | 57.79 | -0.999% | 24,204 | +63.100% | |
| 2026-01-28 | 58.04 | 58.62 | 57.78 | 58.37 | +3.018% | 19,440 | +61.470% | |
| 2026-01-27 | 55.72 | 56.74 | 55.72 | 56.66 | +3.849% | 28,411 | +66.343% | |
| 2026-01-26 | 54.35 | 55.03 | 54.00 | 54.56 | -0.241% | 32,232 | +72.746% | |
| 2026-01-23 | 55.20 | 55.20 | 54.23 | 54.69 | -0.911% | 20,260 | +72.329% | |
| 2026-01-22 | 55.86 | 55.90 | 55.12 | 55.20 | -0.070% | 13,596 | +70.758% | |
| 2026-01-21 | 53.45 | 55.23 | 53.11 | 55.23 | +4.096% | 13,942 | +70.640% | |
| 2026-01-20 | 53.99 | 53.99 | 52.78 | 53.06 | -1.850% | 31,335 | +77.629% | |
| 2026-01-16 | 54.20 | 54.48 | 53.80 | 54.06 | +0.990% | 20,514 | +74.343% | |
| 2026-01-15 | 54.25 | 54.32 | 53.45 | 53.53 | +2.253% | 21,330 | +76.069% | |
| 2026-01-14 | 52.45 | 52.45 | 51.91 | 52.35 | -0.313% | 6,103 | +80.036% | |
| 2026-01-13 | 52.58 | 53.08 | 52.52 | 52.52 | -0.152% | 13,890 | +79.473% | |
| 2026-01-12 | 52.25 | 52.66 | 52.04 | 52.59 | +0.296% | 37,714 | +79.200% | |
| 2026-01-09 | 51.14 | 52.44 | 50.79 | 52.44 | +3.585% | 13,235 | +79.729% | |
| 2026-01-08 | 51.20 | 51.48 | 50.19 | 50.63 | -1.670% | 18,192 | +86.173% | |
| 2026-01-07 | 52.69 | 52.69 | 51.09 | 51.48 | -0.911% | 38,357 | +83.063% | |
| 2026-01-06 | 51.06 | 51.96 | 51.01 | 51.96 | +3.368% | 14,429 | +81.396% | |
| 2026-01-05 | 50.00 | 50.68 | 50.00 | 50.27 | +2.042% | 32,127 | +87.506% | |
| 2026-01-02 | 48.67 | 49.57 | 48.00 | 49.26 | +4.308% | 23,549 | +91.336% | |
| 2025-12-31 | 47.48 | 47.55 | 46.83 | 47.22 | -1.183% | 6,183 | +99.578% | |
| 2025-12-30 | 47.70 | 47.94 | 47.59 | 47.79 | +0.717% | 9,081 | +97.217% | |
| 2025-12-29 | 47.31 | 47.74 | 47.30 | 47.45 | +0.307% | 14,200 | +98.630% | |
| 2025-12-26 | 47.21 | 47.45 | 47.07 | 47.30 | +0.236% | 2,561 | +99.239% | |
| 2025-12-24 | 46.91 | 47.19 | 46.85 | 47.19 | +0.744% | 1,253 | +99.710% | |
| 2025-12-23 | 46.76 | 46.96 | 46.70 | 46.84 | +0.043% | 2,451 | +101.195% | |
| 2025-12-22 | 47.06 | 47.06 | 46.55 | 46.83 | +1.647% | 6,190 | +101.281% | |
| 2025-12-19 | 46.03 | 46.38 | 45.68 | 46.07 | +1.913% | 8,567 | +104.596% | |
| 2025-12-18 | 45.08 | 45.58 | 45.08 | 45.20 | +2.510% | 6,458 | +108.509% | |
| 2025-12-17 | 45.84 | 45.84 | 44.08 | 44.09 | -2.810% | 5,271 | +113.743% | |
| 2025-12-16 | 45.54 | 45.69 | 45.37 | 45.37 | -1.233% | 30,569 | +107.736% | |
| 2025-12-15 | 46.59 | 46.59 | 45.84 | 45.94 | +0.375% | 13,001 | +105.174% | |
| 2025-12-12 | 47.74 | 47.74 | 45.73 | 45.77 | -4.137% | 15,536 | +105.943% | |
| 2025-12-11 | 47.40 | 47.98 | 47.27 | 47.74 | -1.130% | 10,414 | +97.424% | |
| 2025-12-10 | 47.68 | 48.29 | 47.62 | 48.29 | +1.709% | 2,581 | +95.193% | |
| 2025-12-09 | 47.34 | 47.59 | 47.33 | 47.47 | +0.286% | 5,485 | +98.529% | |
| 2025-12-08 | 47.16 | 47.39 | 47.16 | 47.34 | +0.826% | 2,077 | +99.096% | |
| 2025-12-05 | 47.46 | 47.46 | 46.95 | 46.95 | +1.133% | 3,756 | +100.740% | |
| 2025-12-04 | 46.47 | 46.59 | 46.43 | 46.43 | -1.370% | 988 | +103.015% | |
| 2025-12-03 | 46.38 | 47.07 | 45.88 | 47.07 | +2.274% | 9,558 | +100.234% | |
| 2025-12-02 | 45.87 | 46.12 | 45.65 | 46.02 | +1.855% | 2,985 | +104.787% | |
| 2025-12-01 | 44.66 | 45.27 | 44.66 | 45.19 | +0.118% | 2,761 | +108.587% | |
| 2025-11-28 | 44.50 | 45.13 | 44.50 | 45.13 | +1.788% | 794 | +108.833% | |
| 2025-11-26 | 44.00 | 44.67 | 44.00 | 44.34 | +2.708% | 5,627 | +112.566% | |
| 2025-11-25 | 43.12 | 43.35 | 41.84 | 43.17 | +0.099% | 41,103 | +118.323% | |
| 2025-11-24 | 42.74 | 43.14 | 42.18 | 43.13 | +3.760% | 16,243 | +118.539% | |
| 2025-11-21 | 41.00 | 41.73 | 40.62 | 41.56 | +0.616% | 7,920 | +126.757% | |
| 2025-11-20 | 44.08 | 44.39 | 41.31 | 41.31 | -4.662% | 6,547 | +128.153% | |
| 2025-11-19 | 43.03 | 43.60 | 42.61 | 43.33 | +1.147% | 3,800 | +117.517% | |
| 2025-11-18 | 43.07 | 43.27 | 42.28 | 42.84 | -1.588% | 7,239 | +120.011% | |
| 2025-11-17 | 43.97 | 44.63 | 43.18 | 43.53 | -1.716% | 10,078 | +116.517% | |
| 2025-11-14 | 43.75 | 45.11 | 43.01 | 44.29 | -0.343% | 8,189 | +112.802% | |
| 2025-11-13 | 45.09 | 45.48 | 44.20 | 44.44 | -3.172% | 4,496 | +112.072% | |
| 2025-11-12 | 45.92 | 45.92 | 45.84 | 45.90 | +1.009% | 2,912 | +105.346% | |
| 2025-11-11 | 46.33 | 46.33 | 45.36 | 45.44 | -1.928% | 6,419 | +107.417% | |
| 2025-11-10 | 46.31 | 46.35 | 45.87 | 46.33 | +3.095% | 5,354 | +103.418% | |
| 2025-11-07 | 44.95 | 45.01 | 43.86 | 44.94 | -1.690% | 8,739 | +109.713% | |
| 2025-11-06 | 46.62 | 46.62 | 45.35 | 45.72 | -1.947% | 11,943 | +106.169% | |
| 2025-11-05 | 45.81 | 46.99 | 45.81 | 46.62 | +2.566% | 6,361 | +102.155% | |
| 2025-11-04 | 46.43 | 46.43 | 45.46 | 45.46 | -3.959% | 9,989 | +107.343% | |
| 2025-11-03 | 47.21 | 47.41 | 47.12 | 47.33 | +1.730% | 5,223 | +99.135% | |
| 2025-10-31 | 47.06 | 47.06 | 46.37 | 46.52 | +0.117% | 8,570 | +102.579% | |
| 2025-10-30 | 48.66 | 48.66 | 46.41 | 46.47 | -1.395% | 17,225 | +102.817% | |
| 2025-10-29 | 47.44 | 47.63 | 46.71 | 47.13 | +2.724% | 9,146 | +99.988% | |
| 2025-10-28 | 45.95 | 46.12 | 45.56 | 45.88 | +0.247% | 4,048 | +105.436% | |
| 2025-10-27 | 45.13 | 45.77 | 45.04 | 45.77 | +2.831% | 17,248 | +105.943% | |
| 2025-10-24 | 44.15 | 44.56 | 44.15 | 44.51 | +2.147% | 1,151 | +111.773% | |
| 2025-10-23 | 43.24 | 43.63 | 43.24 | 43.57 | +1.858% | 6,404 | +116.320% | |
| 2025-10-22 | 43.41 | 43.41 | 42.77 | 42.77 | -2.393% | 1,411 | +120.339% | |
| 2025-10-21 | 44.13 | 44.13 | 43.53 | 43.82 | -0.687% | 2,319 | +115.067% | |
| 2025-10-20 | 43.84 | 44.42 | 43.84 | 44.13 | +2.174% | 13,507 | +113.589% | |
| 2025-10-17 | 43.16 | 43.60 | 42.88 | 43.19 | +0.082% | 2,495 | +118.232% | |
| 2025-10-16 | 43.52 | 43.52 | 43.05 | 43.15 | +1.228% | 2,061 | +118.412% | |
| 2025-10-15 | 42.25 | 42.78 | 42.11 | 42.63 | +2.411% | 4,216 | +121.094% | |
| 2025-10-14 | 41.13 | 41.80 | 41.13 | 41.63 | -0.926% | 3,323 | +126.425% | |
| 2025-10-13 | 40.29 | 42.01 | 40.29 | 42.01 | +4.270% | 3,303 | +124.329% | |
| 2025-10-10 | 42.08 | 42.08 | 40.29 | 40.29 | -5.393% | 1,546 | +133.909% | |
| 2025-10-09 | 42.96 | 42.96 | 42.47 | 42.59 | -0.532% | 5,869 | +121.293% | |
| 2025-10-08 | 42.14 | 42.82 | 42.14 | 42.82 | +2.022% | 2,346 | +120.115% | |
| 2025-10-07 | 42.70 | 42.70 | 41.96 | 41.97 | -2.243% | 2,610 | +124.565% | |
| 2025-10-06 | 43.23 | 43.26 | 42.93 | 42.93 | +3.042% | 2,648 | +119.527% | |
| 2025-10-03 | 42.08 | 42.11 | 41.67 | 41.67 | -0.333% | 1,620 | +126.206% | |
| 2025-10-02 | 41.44 | 41.90 | 41.39 | 41.80 | +2.191% | 4,631 | +125.452% | |
| 2025-10-01 | 39.87 | 40.91 | 39.87 | 40.91 | +2.593% | 4,181 | +130.392% | |
| 2025-09-30 | 39.78 | 39.92 | 39.73 | 39.87 | +0.399% | 838 | +136.367% | |
| 2025-09-29 | 39.80 | 39.95 | 39.72 | 39.72 | +0.640% | 803 | +137.310% | |
| 2025-09-26 | 39.46 | 39.46 | 39.46 | 39.46 | -0.232% | 252 | +138.829% | |
| 2025-09-25 | 39.45 | 39.55 | 39.45 | 39.55 | -0.211% | 758 | +138.276% | |
| 2025-09-24 | 39.62 | 39.75 | 39.62 | 39.64 | -0.271% | 1,281 | +137.774% | |
| 2025-09-23 | 40.11 | 40.11 | 39.63 | 39.75 | +0.239% | 3,237 | +137.129% | |
| 2025-09-22 | 39.45 | 39.65 | 39.45 | 39.65 | +1.540% | 486 | +137.695% | |
| 2025-09-19 | 39.48 | 39.48 | 39.05 | 39.05 | -1.400% | 1,403 | +141.355% | |
| 2025-09-18 | 39.02 | 39.68 | 39.02 | 39.60 | +4.486% | 2,525 | +137.975% | |
| 2025-09-17 | 37.96 | 37.99 | 37.90 | 37.90 | -0.186% | 2,018 | +148.651% | |
| 2025-09-16 | 37.92 | 37.98 | 37.67 | 37.98 | +1.238% | 1,873 | +148.190% | |
| 2025-09-15 | 37.17 | 37.54 | 37.17 | 37.51 | +1.154% | 1,526 | +151.263% | |
| 2025-09-12 | 37.12 | 37.12 | 37.08 | 37.08 | +0.398% | 941 | +154.162% | |
| 2025-09-11 | 36.79 | 36.94 | 36.79 | 36.94 | +1.448% | 868 | +155.174% | |
| 2025-09-10 | 36.22 | 36.41 | 36.22 | 36.41 | +1.892% | 636 | +158.870% | |
| 2025-09-09 | 35.58 | 35.79 | 35.58 | 35.73 | +0.568% | 898 | +163.766% | |
| 2025-09-08 | 35.57 | 35.63 | 35.53 | 35.53 | +1.227% | 1,384 | +165.265% | |
| 2025-09-05 | 35.23 | 35.23 | 34.95 | 35.10 | +1.419% | 4,168 | +168.521% | |
| 2025-09-04 | 34.12 | 34.61 | 34.12 | 34.61 | +1.835% | 224 | +172.330% | |
| 2025-09-03 | 33.98 | 33.98 | 33.98 | 33.98 | -0.545% | 63 | +177.328% | |
| 2025-09-02 | 33.77 | 34.17 | 33.77 | 34.17 | -1.527% | 845 | +175.817% | |
| 2025-08-29 | 34.70 | 34.70 | 34.70 | 34.70 | -2.921% | 224 | +171.605% | |
| 2025-08-28 | 35.70 | 35.75 | 35.65 | 35.75 | +0.836% | 1,782 | +163.673% | |
| 2025-08-27 | 35.24 | 35.45 | 35.24 | 35.45 | +0.592% | 383 | +165.876% | |
| 2025-08-26 | 35.14 | 35.24 | 35.14 | 35.24 | +0.853% | 182 | +167.449% | |
| 2025-08-25 | 34.91 | 34.94 | 34.91 | 34.94 | -0.135% | 465 | +169.730% | |
| 2025-08-22 | 34.93 | 35.23 | 34.93 | 34.99 | +2.566% | 1,624 | +169.367% | |
| 2025-08-21 | 34.07 | 34.15 | 34.07 | 34.11 | -0.929% | 579 | +176.280% | |
| 2025-08-20 | 34.44 | 34.44 | 33.84 | 34.43 | -0.954% | 1,961 | +173.713% | |
| 2025-08-19 | 35.02 | 35.02 | 34.77 | 34.77 | -1.306% | 2,071 | +171.103% | |
| 2025-08-18 | 35.16 | 35.25 | 35.16 | 35.23 | +0.183% | 995 | +167.561% | |
| 2025-08-15 | 35.35 | 35.35 | 35.15 | 35.16 | -2.094% | 6,509 | +168.051% | |
| 2025-08-14 | 35.41 | 35.91 | 35.41 | 35.91 | -0.215% | 426 | +162.439% | |
| 2025-08-13 | 35.59 | 36.03 | 35.59 | 35.99 | +1.130% | 806 | +161.875% | |
| 2025-08-12 | 35.59 | 35.59 | 35.59 | 35.59 | +3.112% | 276 | +164.833% | |
| 2025-08-11 | 34.88 | 34.88 | 34.51 | 34.51 | -0.055% | 266 | +173.075% | |
| 2025-08-08 | 34.49 | 34.53 | 34.45 | 34.53 | +1.149% | 15,495 | +172.926% | |
| 2025-08-07 | 34.14 | 34.14 | 34.14 | 34.14 | +1.359% | 264 | +176.062% | |
| 2025-08-06 | 33.51 | 33.68 | 33.31 | 33.68 | -0.702% | 6,604 | +179.814% | |
| 2025-08-05 | 33.92 | 33.92 | 33.92 | 33.92 | -0.610% | 104 | +177.849% | |
| 2025-08-04 | 33.98 | 34.13 | 33.97 | 34.13 | +1.603% | 2,901 | +176.154% | |
| 2025-08-01 | 33.41 | 33.59 | 33.41 | 33.59 | -1.396% | 511 | +180.580% | |
| 2025-07-31 | 34.70 | 34.70 | 34.07 | 34.07 | -2.970% | 5,306 | +176.662% | |
| 2025-07-30 | 35.33 | 35.33 | 35.11 | 35.11 | +0.475% | 545 | +168.444% | |
| 2025-07-29 | 35.04 | 35.06 | 34.85 | 34.94 | -0.052% | 1,540 | +169.720% | |
| 2025-07-28 | 34.88 | 34.96 | 34.88 | 34.96 | +0.690% | 220 | +169.580% | |
| 2025-07-25 | 34.63 | 34.72 | 34.61 | 34.72 | -0.502% | 828 | +171.440% | |
| 2025-07-24 | 34.99 | 34.99 | 34.90 | 34.90 | -0.313% | 370 | +170.078% | |
| 2025-07-23 | 35.01 | 35.01 | 35.01 | 35.01 | -0.258% | 377 | +169.234% | |
| 2025-07-22 | 35.13 | 35.16 | 35.04 | 35.10 | -1.633% | 788 | +168.540% | |
| 2025-07-21 | 35.82 | 35.82 | 35.68 | 35.68 | +0.491% | 548 | +164.154% | |
| 2025-07-18 | 35.41 | 35.51 | 35.41 | 35.51 | -0.246% | 414 | +165.450% | |
| 2025-07-17 | 35.59 | 35.65 | 35.59 | 35.59 | -0.304% | 1,105 | +164.799% | |
| 2025-07-16 | 35.30 | 35.70 | 35.30 | 35.70 | -0.437% | 554 | +163.993% | |
| 2025-07-15 | 35.86 | 35.86 | 35.86 | 35.86 | +0.958% | 921 | +162.840% | |
| 2025-07-14 | 35.20 | 35.52 | 35.20 | 35.52 | -0.751% | 1,232 | +165.357% | |
| 2025-07-11 | 35.79 | 35.79 | 35.79 | 35.79 | -0.370% | 114 | +163.364% | |
| 2025-07-10 | 35.92 | 35.92 | 35.92 | 35.92 | +1.301% | 373 | +162.389% | |
| 2025-07-09 | 35.46 | 35.46 | 35.46 | 35.46 | +0.334% | 38 | +165.803% | |
| 2025-07-08 | 34.77 | 35.34 | 34.77 | 35.34 | +1.641% | 1,439 | +166.690% | |
| 2025-07-07 | 35.34 | 35.34 | 34.77 | 34.77 | -1.669% | 750 | +171.067% | |
| 2025-07-03 | 35.42 | 35.42 | 35.36 | 35.36 | +0.597% | 477 | +166.544% | |
| 2025-07-02 | 34.57 | 35.15 | 34.57 | 35.15 | +1.340% | 822 | +168.137% | |
| 2025-07-01 | 34.83 | 34.83 | 34.69 | 34.69 | -0.616% | 658 | +171.731% | |
| 2025-06-30 | 34.94 | 34.99 | 34.85 | 34.90 | +0.143% | 2,965 | +170.057% | |
| 2025-06-27 | 34.76 | 35.01 | 34.70 | 34.85 | -0.151% | 978 | +170.445% | |
| 2025-06-26 | 34.75 | 34.90 | 34.75 | 34.90 | +1.197% | 1,417 | +170.036% | |
| 2025-06-25 | 34.49 | 34.49 | 34.49 | 34.49 | +0.848% | 206 | +173.268% | |
| 2025-06-24 | 34.18 | 34.20 | 34.18 | 34.20 | +4.066% | 358 | +175.585% | |
| 2025-06-23 | 32.36 | 32.86 | 32.36 | 32.86 | +0.995% | 276 | +186.790% | |
| 2025-06-20 | 32.86 | 32.86 | 32.54 | 32.54 | -0.883% | 518 | +189.644% | Div $0.079 |
| 2025-06-18 | 32.87 | 33.11 | 32.83 | 32.83 | +0.222% | 772 | +187.085% | |
| 2025-06-17 | 32.76 | 32.76 | 32.76 | 32.76 | -0.736% | 198 | +187.723% | |
| 2025-06-16 | 33.00 | 33.00 | 33.00 | 33.00 | +2.644% | 132 | +185.606% | |
| 2025-06-13 | 32.45 | 32.45 | 32.06 | 32.15 | -1.991% | 1,680 | +193.157% | |
| 2025-06-12 | 32.82 | 32.85 | 32.80 | 32.80 | +0.009% | 385 | +187.320% | |
| 2025-06-11 | 32.88 | 32.94 | 32.61 | 32.80 | +0.398% | 707 | +187.348% | |
| 2025-06-10 | 32.42 | 32.67 | 32.32 | 32.67 | +1.839% | 5,999 | +188.491% | |
| 2025-06-09 | 32.08 | 32.08 | 32.08 | 32.08 | +2.138% | 161 | +193.797% | |
| 2025-06-06 | 31.41 | 31.41 | 31.41 | 31.41 | +1.045% | 33 | +200.078% | |
| 2025-06-05 | 31.08 | 31.08 | 31.08 | 31.08 | -0.052% | 128 | +203.213% | |
| 2025-06-04 | 31.10 | 31.10 | 31.10 | 31.10 | +1.800% | 123 | +203.055% | |
| 2025-06-03 | 30.55 | 30.55 | 30.55 | 30.55 | +1.630% | 35 | +208.511% | |
| 2025-06-02 | 30.06 | 30.06 | 30.06 | 30.06 | +1.898% | 98 | +213.540% | |
| 2025-05-30 | 29.68 | 29.68 | 29.45 | 29.50 | -2.704% | 440 | +219.492% | |
| 2025-05-29 | 30.34 | 30.34 | 30.32 | 30.32 | +0.798% | 1,048 | +210.851% | |
| 2025-05-28 | 30.36 | 30.36 | 30.08 | 30.08 | -0.463% | 407 | +213.331% | |
| 2025-05-27 | 30.06 | 30.41 | 30.06 | 30.22 | +2.371% | 1,994 | +211.880% | |
| 2025-05-23 | 29.31 | 29.52 | 29.31 | 29.52 | -0.806% | 578 | +219.275% | |
| 2025-05-22 | 29.76 | 29.76 | 29.76 | 29.76 | -1.130% | 97 | +216.700% | |
| 2025-05-21 | 30.52 | 30.52 | 30.10 | 30.10 | -1.387% | 548 | +213.123% | |
| 2025-05-20 | 30.53 | 30.53 | 30.43 | 30.52 | -0.120% | 779 | +208.779% | |
| 2025-05-19 | 30.56 | 30.56 | 30.56 | 30.56 | -0.454% | 51 | +208.410% | |
| 2025-05-16 | 30.68 | 30.70 | 30.61 | 30.70 | -0.342% | 2,353 | +207.008% | |
| 2025-05-15 | 30.80 | 30.80 | 30.80 | 30.80 | -0.404% | 381 | +205.958% | |
| 2025-05-14 | 31.00 | 31.07 | 30.93 | 30.93 | +0.553% | 6,185 | +204.720% | |
| 2025-05-13 | 30.63 | 30.80 | 30.63 | 30.76 | +2.227% | 1,518 | +206.404% | |
| 2025-05-12 | 29.84 | 30.09 | 29.81 | 30.09 | +6.138% | 2,797 | +213.227% | |
| 2025-05-09 | 28.35 | 28.35 | 28.35 | 28.35 | +1.257% | 253 | +232.451% | |
| 2025-05-08 | 28.17 | 28.17 | 28.00 | 28.00 | +1.016% | 804 | +236.629% | |
| 2025-05-07 | 27.72 | 27.72 | 27.72 | 27.72 | +1.535% | 226 | +240.050% | |
| 2025-05-06 | 27.30 | 27.30 | 27.30 | 27.30 | -1.489% | 148 | +245.270% | |
| 2025-05-05 | 27.71 | 27.71 | 27.71 | 27.71 | +0.278% | 217 | +240.130% | |
| 2025-05-02 | 27.51 | 27.63 | 27.51 | 27.63 | +3.650% | 748 | +241.075% | |
| 2025-05-01 | 26.66 | 26.66 | 26.66 | 26.66 | +0.150% | 22 | +253.526% | |
| 2025-04-30 | 26.19 | 26.62 | 26.19 | 26.62 | -0.284% | 358 | +254.057% | |
| 2025-04-29 | 26.70 | 26.70 | 26.70 | 26.70 | -0.463% | 135 | +253.053% | |
| 2025-04-28 | 26.53 | 26.82 | 26.42 | 26.82 | -0.616% | 3,752 | +251.417% | |
| 2025-04-25 | 26.99 | 26.99 | 26.99 | 26.99 | +0.808% | 166 | +249.251% | |
| 2025-04-24 | 25.93 | 26.77 | 25.93 | 26.77 | +4.754% | 1,304 | +252.073% | |
| 2025-04-23 | 25.93 | 26.01 | 25.56 | 25.56 | +3.630% | 2,680 | +268.811% | |
| 2025-04-22 | 24.62 | 24.84 | 24.62 | 24.66 | +1.356% | 702 | +282.198% | |
| 2025-04-21 | 24.33 | 24.33 | 24.33 | 24.33 | -1.452% | 108 | +287.382% | |
| 2025-04-17 | 24.69 | 24.70 | 24.69 | 24.69 | -0.006% | 1,546 | +281.757% | |
| 2025-04-16 | 24.48 | 24.69 | 24.48 | 24.69 | -4.855% | 1,646 | +281.733% | |
| 2025-04-15 | 25.95 | 25.95 | 25.95 | 25.95 | 0.000% | 218 | +263.198% |