JGLO
JPMorgan Global Select Equity ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:55:37 AM EDT
73.19USD+0.398%(+0.29)8,973
73.07Bid73.20Ask0.13SpreadJGLO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 72.95 | 73.19 | 72.94 | 73.19 | +0.398% | 8,973 | 0.000% |
| 2026-10-02 | 72.93 | 72.93 | 72.71 | 72.90 | +0.928% | 92,585 | +0.398% |
| 2026-10-01 | 72.51 | 72.59 | 71.93 | 72.23 | -0.372% | 753,882 | +1.329% |
| 2026-09-30 | 72.90 | 73.13 | 72.43 | 72.50 | -0.138% | 1,341,056 | +0.952% |
| 2026-09-29 | 72.79 | 72.79 | 72.36 | 72.60 | +0.041% | 50,699 | +0.813% |
| 2026-09-28 | 72.84 | 72.96 | 72.50 | 72.57 | -0.657% | 68,181 | +0.854% |
| 2026-09-25 | 72.70 | 73.12 | 72.64 | 73.05 | +0.898% | 52,650 | +0.192% |
| 2026-09-24 | 72.19 | 72.57 | 72.03 | 72.40 | -0.165% | 76,603 | +1.091% |
| 2026-09-23 | 73.06 | 73.06 | 72.38 | 72.52 | -0.915% | 54,230 | +0.924% |
| 2026-09-22 | 73.30 | 73.34 | 72.96 | 73.19 | +0.082% | 20,155 | 0.000% |
| 2026-09-21 | 72.53 | 73.35 | 72.49 | 73.13 | +1.400% | 33,800 | +0.082% |
| 2026-09-18 | 72.12 | 72.19 | 71.80 | 72.12 | -0.014% | 32,273 | +1.484% |
| 2026-09-17 | 72.36 | 72.36 | 72.03 | 72.13 | +0.966% | 486,765 | +1.470% |
| 2026-09-16 | 72.05 | 72.09 | 71.16 | 71.44 | -0.501% | 23,084 | +2.450% |
| 2026-09-15 | 72.09 | 72.09 | 71.72 | 71.80 | -0.540% | 50,577 | +1.936% |
| 2026-09-14 | 72.15 | 72.43 | 72.00 | 72.19 | -0.879% | 47,962 | +1.385% |
| 2026-09-11 | 72.96 | 73.04 | 72.74 | 72.83 | +0.998% | 51,849 | +0.494% |
| 2026-09-10 | 72.32 | 72.42 | 72.08 | 72.11 | -0.839% | 49,294 | +1.498% |
| 2026-09-09 | 73.01 | 73.01 | 72.65 | 72.72 | -0.872% | 129,308 | +0.646% |
| 2026-09-08 | 73.69 | 73.79 | 73.28 | 73.36 | -0.704% | 434,202 | -0.232% |
| 2026-09-04 | 73.89 | 74.15 | 73.68 | 73.88 | -0.203% | 179,352 | -0.934% |
| 2026-09-03 | 73.60 | 74.07 | 73.49 | 74.03 | +1.010% | 150,917 | -1.135% |
| 2026-09-02 | 73.05 | 73.33 | 72.95 | 73.29 | +0.535% | 140,238 | -0.136% |
| 2026-09-01 | 72.92 | 73.16 | 72.77 | 72.90 | -0.627% | 132,822 | +0.398% |
| 2026-08-31 | 73.64 | 73.64 | 73.25 | 73.36 | -0.569% | 460,510 | -0.232% |
| 2026-08-28 | 74.04 | 74.31 | 73.66 | 73.78 | -0.149% | 38,334 | -0.800% |
| 2026-08-27 | 73.87 | 73.95 | 73.67 | 73.89 | +0.312% | 24,894 | -0.947% |
| 2026-08-26 | 73.81 | 73.82 | 73.53 | 73.66 | -0.190% | 116,033 | -0.638% |
| 2026-08-25 | 73.74 | 73.81 | 73.52 | 73.80 | +0.586% | 93,553 | -0.827% |
| 2026-08-24 | 73.35 | 73.53 | 73.26 | 73.37 | -0.163% | 345,716 | -0.245% |
| 2026-08-21 | 73.52 | 73.60 | 73.31 | 73.49 | +0.575% | 38,136 | -0.408% |
| 2026-08-20 | 73.37 | 73.48 | 73.03 | 73.07 | -0.747% | 101,259 | +0.164% |
| 2026-08-19 | 73.85 | 73.91 | 73.53 | 73.62 | +0.150% | 115,227 | -0.584% |
| 2026-08-18 | 73.77 | 73.81 | 73.48 | 73.51 | -1.050% | 467,278 | -0.435% |
| 2026-08-17 | 74.65 | 74.69 | 74.21 | 74.29 | -0.309% | 248,095 | -1.481% |
| 2026-08-14 | 74.71 | 74.78 | 74.48 | 74.52 | -0.254% | 60,302 | -1.785% |
| 2026-08-13 | 74.55 | 74.89 | 74.52 | 74.71 | +0.430% | 32,243 | -2.035% |
| 2026-08-12 | 74.65 | 74.65 | 74.32 | 74.39 | +0.324% | 128,798 | -1.613% |
| 2026-08-11 | 74.62 | 74.62 | 74.08 | 74.15 | -0.269% | 72,547 | -1.295% |
| 2026-08-10 | 74.50 | 74.55 | 74.22 | 74.35 | -0.134% | 185,506 | -1.560% |
| 2026-08-07 | 74.35 | 74.47 | 74.18 | 74.45 | +0.690% | 20,370 | -1.692% |
| 2026-08-06 | 74.10 | 74.29 | 73.80 | 73.94 | -0.216% | 447,290 | -1.014% |
| 2026-08-05 | 74.63 | 74.63 | 74.01 | 74.10 | 0.000% | 375,101 | -1.228% |
| 2026-08-04 | 73.36 | 74.25 | 73.36 | 74.10 | +1.368% | 40,649 | -1.228% |
| 2026-08-03 | 72.44 | 73.22 | 72.44 | 73.10 | +1.233% | 240,880 | +0.123% |
| 2026-07-31 | 72.00 | 72.33 | 71.36 | 72.21 | +0.824% | 312,709 | +1.357% |
| 2026-07-30 | 71.14 | 71.65 | 71.00 | 71.62 | +2.168% | 103,298 | +2.192% |
| 2026-07-29 | 70.87 | 71.19 | 70.03 | 70.10 | -1.170% | 35,804 | +4.408% |
| 2026-07-28 | 70.62 | 71.09 | 70.55 | 70.93 | +0.127% | 1,033,751 | +3.186% |
| 2026-07-27 | 71.45 | 71.49 | 70.58 | 70.84 | +0.127% | 97,935 | +3.317% |
| 2026-07-24 | 70.74 | 71.13 | 70.52 | 70.75 | +0.298% | 1,273,582 | +3.449% |
| 2026-07-23 | 70.77 | 71.01 | 70.30 | 70.54 | -1.522% | 2,956,086 | +3.757% |
| 2026-07-22 | 71.50 | 71.87 | 71.50 | 71.63 | +0.098% | 18,336 | +2.178% |
| 2026-07-21 | 71.38 | 71.65 | 71.19 | 71.56 | +1.059% | 34,276 | +2.278% |
| 2026-07-20 | 71.23 | 71.33 | 70.78 | 70.81 | -0.338% | 107,724 | +3.361% |
| 2026-07-17 | 71.00 | 71.44 | 70.94 | 71.05 | -1.127% | 40,195 | +3.012% |
| 2026-07-16 | 71.95 | 72.32 | 71.76 | 71.86 | -0.457% | 47,199 | +1.851% |
| 2026-07-15 | 72.06 | 72.28 | 71.80 | 72.19 | +0.431% | 381,916 | +1.385% |
| 2026-07-14 | 71.88 | 71.96 | 71.67 | 71.88 | +0.617% | 28,407 | +1.822% |
| 2026-07-13 | 71.86 | 71.88 | 71.39 | 71.44 | -0.833% | 233,549 | +2.450% |
| 2026-07-10 | 71.90 | 72.11 | 71.56 | 72.04 | +0.586% | 32,912 | +1.596% |
| 2026-07-09 | 71.38 | 71.72 | 71.25 | 71.62 | +0.492% | 51,142 | +2.192% |
| 2026-07-08 | 71.05 | 71.31 | 70.63 | 71.27 | -0.443% | 182,974 | +2.694% |
| 2026-07-07 | 71.71 | 71.87 | 71.42 | 71.59 | -0.477% | 60,547 | +2.240% |
| 2026-07-06 | 71.71 | 72.08 | 71.55 | 71.93 | +0.841% | 44,863 | +1.752% |
| 2026-07-02 | 71.37 | 71.71 | 70.92 | 71.33 | +0.323% | 132,315 | +2.608% |
| 2026-07-01 | 71.06 | 71.33 | 70.96 | 71.10 | -0.168% | 64,485 | +2.940% |
| 2026-06-30 | 70.82 | 71.36 | 70.73 | 71.22 | +0.890% | 195,095 | +2.766% |
| 2026-06-29 | 70.07 | 70.66 | 70.07 | 70.59 | +1.396% | 54,836 | +3.680% |
| 2026-06-26 | 69.31 | 70.16 | 69.31 | 69.62 | -0.158% | 161,536 | +5.128% |
| 2026-06-25 | 70.44 | 70.44 | 69.60 | 69.73 | -0.043% | 34,669 | +4.962% |
| 2026-06-24 | 69.87 | 70.30 | 69.64 | 69.76 | -0.215% | 64,735 | +4.917% |
| 2026-06-23 | 69.69 | 70.34 | 69.69 | 69.91 | -1.341% | 163,349 | +4.692% |
| 2026-06-22 | 71.35 | 71.52 | 70.79 | 70.86 | -0.742% | 75,555 | +3.288% |
| 2026-06-18 | 71.41 | 71.50 | 71.20 | 71.39 | +1.306% | 24,272 | +2.521% |
| 2026-06-17 | 71.55 | 71.56 | 70.37 | 70.47 | -1.206% | 38,469 | +3.860% |
| 2026-06-16 | 71.54 | 71.62 | 71.23 | 71.33 | -0.154% | 23,023 | +2.608% |
| 2026-06-15 | 71.42 | 71.65 | 71.28 | 71.44 | +1.651% | 71,315 | +2.450% |
| 2026-06-12 | 70.24 | 70.56 | 69.97 | 70.28 | +0.228% | 22,862 | +4.141% |
| 2026-06-11 | 69.22 | 70.29 | 68.84 | 70.12 | +1.889% | 161,719 | +4.378% |
| 2026-06-10 | 69.47 | 69.90 | 68.77 | 68.82 | -1.559% | 22,782 | +6.350% |
| 2026-06-09 | 70.37 | 70.37 | 68.75 | 69.91 | +0.100% | 59,802 | +4.692% |
| 2026-06-08 | 70.17 | 70.38 | 69.84 | 69.84 | +0.115% | 28,284 | +4.797% |
| 2026-06-05 | 71.01 | 71.01 | 69.56 | 69.76 | -2.474% | 45,012 | +4.917% |
| 2026-06-04 | 70.94 | 71.57 | 70.94 | 71.53 | +0.576% | 63,686 | +2.321% |
| 2026-06-03 | 71.65 | 71.65 | 71.02 | 71.12 | -0.740% | 284,882 | +2.911% |
| 2026-06-02 | 71.47 | 71.83 | 71.47 | 71.65 | +0.084% | 164,443 | +2.149% |
| 2026-06-01 | 71.35 | 71.75 | 71.25 | 71.59 | +0.210% | 86,022 | +2.235% |
| 2026-05-29 | 71.43 | 71.68 | 71.33 | 71.44 | +0.309% | 1,246,920 | +2.450% |
| 2026-05-28 | 70.75 | 71.33 | 70.72 | 71.22 | +0.183% | 2,646,806 | +2.766% |
| 2026-05-27 | 70.97 | 71.13 | 70.86 | 71.09 | -0.042% | 155,270 | +2.954% |
| 2026-05-26 | 71.14 | 71.26 | 70.86 | 71.12 | +0.381% | 57,591 | +2.911% |
| 2026-05-22 | 71.20 | 71.20 | 70.77 | 70.85 | -0.141% | 25,005 | +3.303% |
| 2026-05-21 | 70.60 | 71.14 | 70.47 | 70.95 | +0.099% | 44,841 | +3.157% |
| 2026-05-20 | 70.35 | 70.96 | 70.14 | 70.88 | +1.127% | 109,797 | +3.259% |
| 2026-05-19 | 70.21 | 70.51 | 69.97 | 70.09 | -0.779% | 42,288 | +4.423% |
| 2026-05-18 | 70.53 | 70.84 | 70.19 | 70.64 | +0.199% | 58,065 | +3.610% |
| 2026-05-15 | 70.69 | 70.82 | 70.44 | 70.50 | -1.399% | 91,109 | +3.816% |
| 2026-05-14 | 71.18 | 71.62 | 71.15 | 71.50 | +0.733% | 85,490 | +2.364% |
| 2026-05-13 | 70.46 | 71.08 | 70.40 | 70.98 | +0.609% | 29,752 | +3.114% |
| 2026-05-12 | 70.25 | 70.60 | 69.97 | 70.55 | -0.226% | 114,819 | +3.742% |
| 2026-05-11 | 70.53 | 70.88 | 70.53 | 70.71 | -0.113% | 64,871 | +3.507% |
| 2026-05-08 | 70.87 | 70.95 | 70.71 | 70.79 | +0.283% | 208,429 | +3.390% |
| 2026-05-07 | 71.14 | 71.14 | 70.44 | 70.59 | -0.733% | 137,985 | +3.683% |
| 2026-05-06 | 70.71 | 71.16 | 70.56 | 71.11 | +1.674% | 42,649 | +2.924% |
| 2026-05-05 | 70.07 | 70.07 | 69.85 | 69.94 | +0.474% | 55,389 | +4.647% |
| 2026-05-04 | 69.92 | 70.08 | 69.38 | 69.61 | -0.586% | 36,079 | +5.143% |
| 2026-05-01 | 70.47 | 70.66 | 70.02 | 70.02 | -0.356% | 40,263 | +4.527% |
| 2026-04-30 | 69.93 | 70.35 | 69.60 | 70.27 | +0.616% | 1,687,193 | +4.155% |
| 2026-04-29 | 69.86 | 69.94 | 69.57 | 69.84 | -0.157% | 119,478 | +4.797% |
| 2026-04-28 | 70.04 | 70.16 | 69.80 | 69.95 | -0.427% | 465,358 | +4.632% |
| 2026-04-27 | 70.20 | 70.43 | 70.06 | 70.25 | +0.214% | 151,510 | +4.185% |
| 2026-04-24 | 69.73 | 70.26 | 69.64 | 70.10 | +0.791% | 58,673 | +4.408% |
| 2026-04-23 | 69.66 | 70.00 | 69.04 | 69.55 | -0.315% | 65,133 | +5.234% |
| 2026-04-22 | 69.73 | 69.80 | 69.51 | 69.77 | +0.780% | 541,950 | +4.902% |
| 2026-04-21 | 70.06 | 70.06 | 69.22 | 69.23 | -1.015% | 135,669 | +5.720% |
| 2026-04-20 | 70.07 | 70.11 | 69.74 | 69.94 | -0.470% | 63,601 | +4.647% |
| 2026-04-17 | 70.00 | 70.59 | 69.98 | 70.27 | +1.195% | 360,115 | +4.155% |
| 2026-04-16 | 69.44 | 69.61 | 69.18 | 69.44 | -0.230% | 390,383 | +5.400% |
| 2026-04-15 | 69.35 | 69.65 | 69.22 | 69.60 | +0.505% | 63,305 | +5.158% |
| 2026-04-14 | 68.54 | 69.30 | 68.54 | 69.25 | +1.095% | 191,542 | +5.690% |
| 2026-04-13 | 67.53 | 68.50 | 67.53 | 68.50 | +0.809% | 59,307 | +6.847% |
| 2026-04-10 | 68.04 | 68.27 | 67.86 | 67.95 | -0.015% | 106,164 | +7.712% |
| 2026-04-09 | 67.23 | 68.07 | 67.23 | 67.96 | +0.562% | 51,185 | +7.696% |
| 2026-04-08 | 67.65 | 67.65 | 67.14 | 67.58 | +2.768% | 94,648 | +8.301% |
| 2026-04-07 | 65.42 | 65.85 | 64.93 | 65.76 | +0.168% | 114,651 | +11.299% |
| 2026-04-06 | 65.45 | 65.72 | 65.45 | 65.65 | +0.551% | 48,657 | +11.485% |
| 2026-04-02 | 64.63 | 65.48 | 64.63 | 65.29 | -0.351% | 295,181 | +12.100% |
| 2026-04-01 | 65.69 | 65.87 | 65.34 | 65.52 | +0.383% | 454,313 | +11.706% |
| 2026-03-31 | 64.19 | 65.29 | 64.08 | 65.27 | +2.852% | 785,632 | +12.134% |
| 2026-03-30 | 63.87 | 63.91 | 63.17 | 63.46 | +0.144% | 70,995 | +15.332% |
| 2026-03-27 | 63.96 | 63.96 | 63.27 | 63.37 | -1.372% | 96,641 | +15.499% |
| 2026-03-26 | 64.68 | 65.09 | 64.16 | 64.25 | -1.668% | 62,687 | +13.914% |
| 2026-03-25 | 65.48 | 65.57 | 65.11 | 65.34 | +0.725% | 39,808 | +12.014% |
| 2026-03-24 | 64.56 | 65.61 | 64.56 | 64.87 | -0.445% | 161,309 | +12.826% |
| 2026-03-23 | 65.02 | 65.64 | 64.89 | 65.16 | +1.543% | 1,035,993 | +12.324% |
| 2026-03-20 | 65.07 | 65.07 | 63.91 | 64.17 | -1.670% | 207,779 | +14.056% |
| 2026-03-19 | 64.83 | 65.52 | 64.80 | 65.26 | -0.336% | 229,855 | +12.151% |
| 2026-03-18 | 66.33 | 66.33 | 65.41 | 65.48 | -1.829% | 78,148 | +11.775% |
| 2026-03-17 | 66.86 | 67.03 | 66.66 | 66.70 | +0.286% | 159,799 | +9.730% |
| 2026-03-16 | 66.27 | 66.81 | 66.27 | 66.51 | +1.171% | 101,653 | +10.044% |
| 2026-03-13 | 66.37 | 66.67 | 65.62 | 65.74 | -0.620% | 131,861 | +11.333% |
| 2026-03-12 | 66.64 | 66.64 | 66.14 | 66.15 | -1.548% | 131,847 | +10.642% |
| 2026-03-11 | 67.24 | 67.47 | 66.92 | 67.19 | -0.341% | 178,583 | +8.930% |
| 2026-03-10 | 67.54 | 68.00 | 67.15 | 67.42 | +0.119% | 122,884 | +8.558% |
| 2026-03-09 | 66.13 | 67.40 | 65.77 | 67.34 | +0.703% | 357,524 | +8.687% |
| 2026-03-06 | 66.86 | 67.15 | 66.52 | 66.87 | -1.342% | 558,752 | +9.451% |
| 2026-03-05 | 67.84 | 68.03 | 67.18 | 67.78 | -0.921% | 139,551 | +7.982% |
| 2026-03-04 | 67.95 | 68.48 | 67.75 | 68.41 | +0.810% | 256,763 | +6.987% |
| 2026-03-03 | 67.05 | 67.96 | 66.69 | 67.86 | -1.309% | 302,246 | +7.854% |
| 2026-03-02 | 68.13 | 68.94 | 68.13 | 68.76 | -0.492% | 178,027 | +6.443% |
| 2026-02-27 | 68.88 | 69.18 | 68.81 | 69.10 | -0.661% | 522,503 | +5.919% |
| 2026-02-26 | 69.94 | 69.94 | 69.11 | 69.56 | -0.629% | 166,760 | +5.219% |
| 2026-02-25 | 69.79 | 70.01 | 69.72 | 70.00 | +0.618% | 39,894 | +4.557% |
| 2026-02-24 | 69.14 | 69.63 | 69.14 | 69.57 | +0.607% | 95,218 | +5.203% |
| 2026-02-23 | 69.51 | 69.77 | 68.99 | 69.15 | -0.846% | 148,296 | +5.842% |
| 2026-02-20 | 69.00 | 69.74 | 69.00 | 69.74 | +0.766% | 80,261 | +4.947% |
| 2026-02-19 | 69.14 | 69.22 | 68.94 | 69.21 | -0.274% | 30,478 | +5.751% |
| 2026-02-18 | 69.26 | 69.59 | 69.17 | 69.40 | +0.463% | 62,938 | +5.461% |
| 2026-02-17 | 68.74 | 69.15 | 68.39 | 69.08 | +0.072% | 107,724 | +5.950% |
| 2026-02-13 | 69.04 | 69.34 | 68.80 | 69.03 | +0.218% | 42,860 | +6.026% |
| 2026-02-12 | 69.98 | 70.00 | 68.88 | 68.88 | -1.276% | 288,885 | +6.257% |
| 2026-02-11 | 70.07 | 70.13 | 69.56 | 69.77 | +0.029% | 58,342 | +4.902% |
| 2026-02-10 | 69.98 | 70.14 | 69.70 | 69.75 | -0.100% | 46,819 | +4.932% |
| 2026-02-09 | 69.41 | 69.92 | 69.37 | 69.82 | +0.460% | 30,934 | +4.827% |
| 2026-02-06 | 68.49 | 69.60 | 68.47 | 69.50 | +2.026% | 386,896 | +5.309% |
| 2026-02-05 | 68.24 | 68.65 | 67.94 | 68.12 | -0.786% | 622,536 | +7.443% |
| 2026-02-04 | 69.02 | 69.14 | 68.41 | 68.66 | -0.507% | 212,921 | +6.598% |
| 2026-02-03 | 69.35 | 69.46 | 68.49 | 69.01 | -0.676% | 384,993 | +6.057% |
| 2026-02-02 | 68.89 | 69.53 | 68.89 | 69.48 | +0.390% | 73,808 | +5.340% |
| 2026-01-30 | 69.25 | 69.42 | 68.80 | 69.21 | -0.617% | 240,262 | +5.751% |
| 2026-01-29 | 69.61 | 69.70 | 68.72 | 69.64 | +0.302% | 800,435 | +5.098% |
| 2026-01-28 | 69.60 | 69.67 | 69.23 | 69.43 | -0.402% | 69,293 | +5.416% |
| 2026-01-27 | 69.44 | 69.76 | 69.42 | 69.71 | +0.519% | 723,239 | +4.992% |
| 2026-01-26 | 69.16 | 69.45 | 69.16 | 69.35 | +0.507% | 40,966 | +5.537% |
| 2026-01-23 | 68.84 | 69.12 | 68.78 | 69.00 | +0.116% | 41,158 | +6.072% |
| 2026-01-22 | 68.92 | 69.09 | 68.74 | 68.92 | +0.628% | 43,906 | +6.196% |
| 2026-01-21 | 67.95 | 68.77 | 67.88 | 68.49 | +1.033% | 120,085 | +6.862% |
| 2026-01-20 | 68.06 | 68.34 | 67.68 | 67.79 | -2.052% | 141,956 | +7.966% |
| 2026-01-16 | 69.27 | 69.38 | 69.10 | 69.21 | +0.029% | 247,268 | +5.750% |
| 2026-01-15 | 69.23 | 69.37 | 69.08 | 69.19 | +0.538% | 46,941 | +5.781% |
| 2026-01-14 | 68.86 | 68.87 | 68.51 | 68.82 | -0.420% | 89,129 | +6.350% |
| 2026-01-13 | 69.14 | 69.14 | 68.86 | 69.11 | -0.116% | 93,251 | +5.904% |
| 2026-01-12 | 68.86 | 69.20 | 68.86 | 69.19 | +0.261% | 76,164 | +5.781% |
| 2026-01-09 | 68.80 | 69.13 | 68.72 | 69.01 | +0.407% | 47,040 | +6.057% |
| 2026-01-08 | 68.36 | 68.73 | 68.36 | 68.73 | +0.190% | 70,050 | +6.489% |
| 2026-01-07 | 68.92 | 68.93 | 68.55 | 68.60 | -0.378% | 120,596 | +6.691% |
| 2026-01-06 | 68.61 | 68.94 | 68.58 | 68.86 | +0.467% | 458,773 | +6.288% |
| 2026-01-05 | 68.32 | 68.62 | 68.28 | 68.54 | +0.720% | 81,698 | +6.784% |
| 2026-01-02 | 68.08 | 68.08 | 67.73 | 68.05 | +0.562% | 241,249 | +7.553% |
| 2025-12-31 | 68.05 | 68.05 | 67.60 | 67.67 | -0.529% | 5,510,017 | +8.157% |
| 2025-12-30 | 68.05 | 68.12 | 67.98 | 68.03 | +0.058% | 56,393 | +7.585% |
| 2025-12-29 | 67.95 | 68.09 | 67.85 | 67.99 | -0.333% | 57,719 | +7.647% |
| 2025-12-26 | 68.19 | 68.35 | 68.11 | 68.22 | +0.041% | 77,470 | +7.289% |
| 2025-12-24 | 67.95 | 68.24 | 67.95 | 68.19 | +0.294% | 175,575 | +7.332% |
| 2025-12-23 | 67.59 | 67.99 | 67.59 | 67.99 | +0.711% | 120,390 | +7.648% |
| 2025-12-22 | 67.45 | 67.61 | 67.39 | 67.51 | +0.327% | 560,708 | +8.414% |
| 2025-12-19 | 67.01 | 67.41 | 67.01 | 67.29 | +0.643% | 180,730 | +8.768% |
| 2025-12-18 | 66.98 | 67.33 | 66.78 | 66.86 | +0.587% | 575,950 | +9.468% |
| 2025-12-17 | 66.98 | 67.03 | 66.43 | 66.47 | -0.835% | 476,820 | +10.110% |
| 2025-12-16 | 67.12 | 67.23 | 66.73 | 67.03 | -1.528% | 153,383 | +9.190% |
| 2025-12-15 | 68.33 | 68.33 | 67.93 | 68.07 | +0.059% | 68,089 | +7.522% |
| 2025-12-12 | 68.35 | 68.50 | 67.81 | 68.03 | -0.541% | 178,508 | +7.585% |
| 2025-12-11 | 67.96 | 68.40 | 67.93 | 68.40 | +0.470% | 74,194 | +7.003% |
| 2025-12-10 | 67.62 | 68.21 | 67.59 | 68.08 | +0.621% | 1,001,936 | +7.506% |
| 2025-12-09 | 67.70 | 67.86 | 67.61 | 67.66 | -0.148% | 55,837 | +8.173% |
| 2025-12-08 | 67.92 | 67.95 | 67.67 | 67.76 | -0.250% | 47,530 | +8.014% |
| 2025-12-05 | 68.11 | 68.25 | 67.87 | 67.93 | -0.015% | 272,677 | +7.743% |
| 2025-12-04 | 68.23 | 68.23 | 67.70 | 67.94 | -0.147% | 40,662 | +7.727% |
| 2025-12-03 | 67.67 | 68.11 | 67.67 | 68.04 | +0.398% | 201,319 | +7.569% |
| 2025-12-02 | 67.82 | 67.97 | 67.61 | 67.77 | +0.059% | 75,579 | +7.998% |
| 2025-12-01 | 67.66 | 67.96 | 67.63 | 67.73 | -0.324% | 50,533 | +8.061% |
| 2025-11-28 | 67.81 | 68.00 | 67.76 | 67.95 | +0.503% | 257,905 | +7.712% |
| 2025-11-26 | 67.52 | 67.88 | 67.47 | 67.61 | +0.610% | 211,767 | +8.253% |
| 2025-11-25 | 66.67 | 67.27 | 66.49 | 67.20 | +0.795% | 336,347 | +8.914% |
| 2025-11-24 | 66.51 | 66.80 | 66.27 | 66.67 | +0.376% | 94,341 | +9.780% |
| 2025-11-21 | 65.92 | 66.76 | 65.69 | 66.42 | +1.204% | 365,973 | +10.193% |
| 2025-11-20 | 67.20 | 67.33 | 65.59 | 65.63 | -1.219% | 202,003 | +11.519% |
| 2025-11-19 | 66.32 | 66.63 | 66.12 | 66.44 | +0.045% | 73,844 | +10.160% |
| 2025-11-18 | 66.46 | 66.74 | 66.09 | 66.41 | -0.807% | 119,079 | +10.209% |
| 2025-11-17 | 67.32 | 67.60 | 66.69 | 66.95 | -1.108% | 3,800,939 | +9.320% |
| 2025-11-14 | 67.24 | 67.94 | 67.10 | 67.70 | -0.133% | 141,034 | +8.109% |
| 2025-11-13 | 68.54 | 68.60 | 67.67 | 67.79 | -1.540% | 101,249 | +7.966% |
| 2025-11-12 | 68.85 | 68.92 | 68.68 | 68.85 | +0.277% | 127,110 | +6.304% |
| 2025-11-11 | 68.36 | 68.76 | 68.33 | 68.66 | +0.512% | 37,202 | +6.598% |
| 2025-11-10 | 67.98 | 68.36 | 67.69 | 68.31 | +1.350% | 115,994 | +7.144% |
| 2025-11-07 | 66.96 | 67.41 | 66.67 | 67.40 | +0.417% | 132,791 | +8.591% |
| 2025-11-06 | 67.67 | 67.77 | 67.04 | 67.12 | -0.930% | 162,491 | +9.044% |
| 2025-11-05 | 67.67 | 68.07 | 67.57 | 67.75 | +0.015% | 78,764 | +8.030% |
| 2025-11-04 | 67.66 | 68.03 | 67.62 | 67.74 | -0.674% | 70,708 | +8.045% |
| 2025-11-03 | 68.31 | 68.38 | 68.05 | 68.20 | -0.015% | 98,283 | +7.317% |
| 2025-10-31 | 68.61 | 68.61 | 68.00 | 68.21 | -0.103% | 5,033,516 | +7.301% |
| 2025-10-30 | 68.26 | 68.70 | 68.25 | 68.28 | -1.129% | 131,736 | +7.191% |
| 2025-10-29 | 69.37 | 69.37 | 68.67 | 69.06 | -0.217% | 167,800 | +5.980% |
| 2025-10-28 | 69.32 | 69.39 | 69.10 | 69.21 | +0.101% | 93,530 | +5.751% |
| 2025-10-27 | 69.00 | 69.17 | 68.92 | 69.14 | +0.831% | 58,581 | +5.858% |
| 2025-10-24 | 68.62 | 68.72 | 68.44 | 68.57 | +0.384% | 89,719 | +6.738% |
| 2025-10-23 | 68.07 | 68.41 | 68.04 | 68.31 | +0.364% | 32,811 | +7.148% |
| 2025-10-22 | 68.31 | 68.35 | 67.71 | 68.06 | -0.541% | 123,633 | +7.537% |
| 2025-10-21 | 68.38 | 68.56 | 68.25 | 68.43 | +0.176% | 79,575 | +6.956% |
| 2025-10-20 | 67.96 | 68.36 | 67.96 | 68.31 | +1.080% | 36,515 | +7.144% |
| 2025-10-17 | 67.13 | 67.71 | 67.13 | 67.58 | +0.461% | 69,227 | +8.301% |
| 2025-10-16 | 67.85 | 67.90 | 66.95 | 67.27 | -0.547% | 89,587 | +8.800% |
| 2025-10-15 | 67.88 | 68.08 | 67.14 | 67.64 | +0.460% | 104,307 | +8.205% |
| 2025-10-14 | 66.63 | 67.58 | 66.40 | 67.33 | +0.119% | 59,156 | +8.703% |
| 2025-10-13 | 67.12 | 67.40 | 66.97 | 67.25 | +1.250% | 74,939 | +8.833% |
| 2025-10-10 | 68.05 | 68.18 | 66.37 | 66.42 | -2.395% | 176,446 | +10.193% |
| 2025-10-09 | 68.36 | 68.38 | 67.91 | 68.05 | -0.322% | 102,802 | +7.553% |
| 2025-10-08 | 68.33 | 68.38 | 68.10 | 68.27 | +0.161% | 326,445 | +7.207% |
| 2025-10-07 | 68.51 | 68.57 | 68.05 | 68.16 | -0.569% | 97,607 | +7.380% |
| 2025-10-06 | 68.46 | 68.60 | 68.23 | 68.55 | +0.351% | 99,734 | +6.769% |
| 2025-10-03 | 68.35 | 68.62 | 68.24 | 68.31 | +0.249% | 85,825 | +7.144% |
| 2025-10-02 | 68.29 | 68.32 | 67.87 | 68.14 | +0.250% | 102,359 | +7.411% |
| 2025-10-01 | 67.72 | 68.04 | 67.66 | 67.97 | +0.295% | 163,494 | +7.680% |
| 2025-09-30 | 67.60 | 67.83 | 67.44 | 67.77 | +0.192% | 906,354 | +7.998% |
| 2025-09-29 | 67.55 | 67.67 | 67.43 | 67.64 | +0.460% | 92,990 | +8.205% |
| 2025-09-26 | 67.15 | 67.38 | 67.03 | 67.33 | +0.553% | 515,287 | +8.703% |
| 2025-09-25 | 66.99 | 67.07 | 66.64 | 66.96 | -0.387% | 2,424,009 | +9.304% |
| 2025-09-24 | 67.44 | 67.44 | 67.07 | 67.22 | -0.178% | 42,209 | +8.881% |
| 2025-09-23 | 67.84 | 67.90 | 67.31 | 67.34 | -0.664% | 135,898 | +8.687% |
| 2025-09-22 | 67.41 | 67.80 | 67.41 | 67.79 | +0.445% | 84,523 | +7.966% |
| 2025-09-19 | 67.41 | 67.54 | 67.23 | 67.49 | +0.148% | 81,789 | +8.446% |
| 2025-09-18 | 67.45 | 67.63 | 67.15 | 67.39 | +0.357% | 505,275 | +8.607% |
| 2025-09-17 | 67.19 | 67.32 | 66.83 | 67.15 | +0.060% | 130,216 | +8.995% |
| 2025-09-16 | 67.31 | 67.31 | 67.02 | 67.11 | -0.089% | 59,467 | +9.060% |
| 2025-09-15 | 67.06 | 67.17 | 66.99 | 67.17 | +0.464% | 127,645 | +8.962% |
| 2025-09-12 | 66.96 | 66.96 | 66.78 | 66.86 | -0.090% | 87,266 | +9.468% |
| 2025-09-11 | 66.58 | 66.97 | 66.57 | 66.92 | +0.859% | 73,860 | +9.369% |
| 2025-09-10 | 66.66 | 66.66 | 66.20 | 66.35 | -0.256% | 175,602 | +10.309% |
| 2025-09-09 | 66.35 | 66.54 | 66.27 | 66.52 | +0.286% | 173,837 | +10.027% |
| 2025-09-08 | 66.39 | 66.43 | 66.15 | 66.33 | +0.257% | 153,364 | +10.342% |
| 2025-09-05 | 66.57 | 66.67 | 65.94 | 66.16 | -0.556% | 307,231 | +10.626% |
| 2025-09-04 | 66.05 | 66.53 | 66.01 | 66.53 | +0.696% | 78,326 | +10.011% |
| 2025-09-03 | 66.01 | 66.10 | 65.80 | 66.07 | +0.061% | 127,397 | +10.776% |
| 2025-09-02 | 65.74 | 66.03 | 65.55 | 66.03 | -0.662% | 82,019 | +10.844% |
| 2025-08-29 | 66.74 | 66.74 | 66.42 | 66.47 | -0.672% | 377,002 | +10.110% |
| 2025-08-28 | 66.94 | 66.96 | 66.70 | 66.92 | +0.240% | 83,916 | +9.369% |
| 2025-08-27 | 66.63 | 66.81 | 66.59 | 66.76 | +0.045% | 92,453 | +9.632% |
| 2025-08-26 | 66.61 | 66.77 | 66.50 | 66.73 | +0.045% | 65,786 | +9.681% |
| 2025-08-25 | 66.91 | 66.98 | 66.64 | 66.70 | -0.744% | 147,763 | +9.730% |
| 2025-08-22 | 66.37 | 67.20 | 66.37 | 67.20 | +1.572% | 90,085 | +8.914% |
| 2025-08-21 | 66.17 | 66.29 | 66.00 | 66.16 | -0.376% | 98,856 | +10.626% |
| 2025-08-20 | 66.55 | 66.55 | 66.04 | 66.41 | -0.075% | 163,167 | +10.209% |
| 2025-08-19 | 66.66 | 66.75 | 66.30 | 66.46 | -0.210% | 283,291 | +10.126% |
| 2025-08-18 | 66.65 | 66.71 | 66.55 | 66.60 | -0.180% | 717,551 | +9.895% |
| 2025-08-15 | 67.07 | 67.07 | 66.65 | 66.72 | +0.135% | 139,650 | +9.697% |
| 2025-08-14 | 66.43 | 66.70 | 66.37 | 66.63 | +0.030% | 107,255 | +9.845% |
| 2025-08-13 | 66.48 | 66.69 | 66.34 | 66.61 | +0.498% | 303,427 | +9.878% |
| 2025-08-12 | 65.83 | 66.28 | 65.83 | 66.28 | +1.098% | 93,888 | +10.425% |
| 2025-08-11 | 65.75 | 65.91 | 65.50 | 65.56 | -0.425% | 153,552 | +11.638% |
| 2025-08-08 | 65.56 | 65.84 | 65.50 | 65.84 | +0.673% | 62,522 | +11.163% |
| 2025-08-07 | 65.65 | 65.81 | 65.24 | 65.40 | +0.399% | 73,653 | +11.911% |
| 2025-08-06 | 64.92 | 65.20 | 64.76 | 65.14 | +0.509% | 84,128 | +12.358% |
| 2025-08-05 | 65.25 | 65.33 | 64.74 | 64.81 | -0.598% | 158,194 | +12.930% |
| 2025-08-04 | 64.78 | 65.20 | 64.78 | 65.20 | +1.305% | 80,169 | +12.255% |
| 2025-08-01 | 64.62 | 64.65 | 64.09 | 64.36 | -1.394% | 331,308 | +13.720% |
| 2025-07-31 | 65.97 | 66.06 | 65.17 | 65.27 | -0.092% | 688,302 | +12.134% |
| 2025-07-30 | 65.64 | 65.64 | 65.02 | 65.33 | -0.503% | 86,599 | +12.031% |
| 2025-07-29 | 65.98 | 66.09 | 65.58 | 65.66 | -0.666% | 111,562 | +11.468% |
| 2025-07-28 | 66.31 | 66.32 | 65.93 | 66.10 | -0.512% | 199,252 | +10.726% |
| 2025-07-25 | 66.29 | 66.48 | 66.17 | 66.44 | +0.257% | 45,770 | +10.160% |
| 2025-07-24 | 66.27 | 66.42 | 66.20 | 66.27 | -0.166% | 244,091 | +10.442% |
| 2025-07-23 | 66.02 | 66.38 | 65.88 | 66.38 | +1.483% | 219,240 | +10.259% |
| 2025-07-22 | 65.30 | 65.46 | 65.11 | 65.41 | +0.199% | 93,432 | +11.894% |
| 2025-07-21 | 65.25 | 65.53 | 65.20 | 65.28 | +0.246% | 98,859 | +12.117% |
| 2025-07-18 | 65.45 | 65.51 | 65.01 | 65.12 | -0.107% | 75,299 | +12.393% |
| 2025-07-17 | 64.87 | 65.32 | 64.87 | 65.19 | +0.478% | 83,046 | +12.272% |
| 2025-07-16 | 64.72 | 64.91 | 64.33 | 64.88 | +0.371% | 158,110 | +12.808% |
| 2025-07-15 | 65.24 | 65.24 | 64.64 | 64.64 | -0.462% | 136,782 | +13.227% |
| 2025-07-14 | 64.82 | 65.08 | 64.81 | 64.94 | -0.138% | 44,240 | +12.704% |
| 2025-07-11 | 65.01 | 65.16 | 64.91 | 65.03 | -0.429% | 87,895 | +12.548% |
| 2025-07-10 | 65.10 | 65.37 | 65.04 | 65.31 | +0.353% | 124,679 | +12.066% |
| 2025-07-09 | 64.92 | 65.10 | 64.78 | 65.08 | +0.525% | 371,850 | +12.462% |
| 2025-07-08 | 64.67 | 64.81 | 64.58 | 64.74 | +0.232% | 55,642 | +13.052% |
| 2025-07-07 | 64.86 | 64.97 | 64.34 | 64.59 | -0.783% | 120,381 | +13.315% |
| 2025-07-03 | 64.93 | 65.18 | 64.92 | 65.10 | +0.463% | 104,326 | +12.427% |
| 2025-07-02 | 64.43 | 64.80 | 64.43 | 64.80 | +0.652% | 91,599 | +12.948% |
| 2025-07-01 | 64.19 | 64.51 | 64.13 | 64.38 | +0.062% | 210,824 | +13.684% |
| 2025-06-30 | 64.32 | 64.46 | 64.11 | 64.34 | +0.140% | 673,726 | +13.755% |
| 2025-06-27 | 63.98 | 64.35 | 63.98 | 64.25 | +0.895% | 169,209 | +13.914% |
| 2025-06-26 | 63.49 | 63.74 | 63.41 | 63.68 | +0.759% | 115,694 | +14.934% |
| 2025-06-25 | 63.35 | 63.40 | 63.12 | 63.20 | -0.032% | 659,883 | +15.807% |
| 2025-06-24 | 62.98 | 63.41 | 62.98 | 63.22 | +1.087% | 415,153 | +15.770% |
| 2025-06-23 | 61.85 | 62.57 | 61.83 | 62.54 | +0.838% | 55,235 | +17.029% |
| 2025-06-20 | 62.55 | 62.57 | 61.95 | 62.02 | -0.577% | 79,875 | +18.010% |
| 2025-06-18 | 62.39 | 62.69 | 62.28 | 62.38 | +0.064% | 38,533 | +17.329% |
| 2025-06-17 | 62.70 | 62.79 | 62.25 | 62.34 | -1.016% | 56,248 | +17.405% |
| 2025-06-16 | 62.89 | 63.29 | 62.88 | 62.98 | +0.687% | 141,038 | +16.211% |
| 2025-06-13 | 62.61 | 62.99 | 62.37 | 62.55 | -1.138% | 45,038 | +17.010% |
| 2025-06-12 | 62.88 | 63.27 | 62.85 | 63.27 | +0.716% | 244,193 | +15.679% |
| 2025-06-11 | 63.20 | 63.28 | 62.69 | 62.82 | -0.207% | 74,006 | +16.507% |
| 2025-06-10 | 62.91 | 63.03 | 62.75 | 62.95 | +0.351% | 171,046 | +16.267% |
| 2025-06-09 | 62.66 | 62.90 | 62.56 | 62.73 | +0.224% | 97,712 | +16.675% |
| 2025-06-06 | 62.40 | 62.62 | 62.33 | 62.59 | +1.115% | 512,123 | +16.936% |
| 2025-06-05 | 62.27 | 62.39 | 61.74 | 61.90 | -0.258% | 88,561 | +18.239% |
| 2025-06-04 | 62.24 | 62.33 | 62.06 | 62.06 | +0.097% | 135,088 | +17.934% |
| 2025-06-03 | 61.78 | 62.10 | 61.66 | 62.00 | +0.129% | 96,726 | +18.048% |
| 2025-06-02 | 61.35 | 61.93 | 61.18 | 61.92 | +0.716% | 57,858 | +18.201% |
| 2025-05-30 | 61.29 | 61.53 | 60.90 | 61.48 | -0.308% | 2,536,368 | +19.047% |
| 2025-05-29 | 61.93 | 61.93 | 61.31 | 61.67 | +0.538% | 270,886 | +18.680% |
| 2025-05-28 | 61.69 | 61.72 | 61.26 | 61.34 | -0.680% | 116,681 | +19.319% |
| 2025-05-27 | 61.36 | 61.84 | 61.28 | 61.76 | +1.931% | 218,982 | +18.507% |
| 2025-05-23 | 60.23 | 60.81 | 60.23 | 60.59 | -0.770% | 58,577 | +20.796% |
| 2025-05-22 | 61.00 | 61.38 | 60.95 | 61.06 | -0.212% | 330,022 | +19.866% |
| 2025-05-21 | 61.72 | 62.00 | 61.05 | 61.19 | -1.434% | 95,247 | +19.611% |
| 2025-05-20 | 62.01 | 62.10 | 61.74 | 62.08 | -0.097% | 190,329 | +17.896% |
| 2025-05-19 | 61.46 | 62.17 | 61.46 | 62.14 | +0.372% | 530,850 | +17.782% |
| 2025-05-16 | 61.67 | 61.98 | 61.39 | 61.91 | +0.389% | 345,072 | +18.220% |
| 2025-05-15 | 61.40 | 61.78 | 61.39 | 61.67 | +0.097% | 228,301 | +18.680% |
| 2025-05-14 | 61.85 | 61.85 | 61.55 | 61.61 | -0.178% | 123,812 | +18.796% |
| 2025-05-13 | 61.36 | 61.89 | 61.36 | 61.72 | +0.407% | 720,371 | +18.584% |
| 2025-05-12 | 61.25 | 61.49 | 60.92 | 61.47 | +2.982% | 112,733 | +19.066% |
| 2025-05-09 | 59.90 | 59.97 | 59.57 | 59.69 | +0.101% | 67,289 | +22.617% |
| 2025-05-08 | 59.76 | 60.09 | 59.39 | 59.63 | +0.353% | 159,398 | +22.740% |
| 2025-05-07 | 59.17 | 59.56 | 59.02 | 59.42 | +0.661% | 93,202 | +23.174% |
| 2025-05-06 | 58.97 | 59.33 | 58.90 | 59.03 | -0.673% | 61,988 | +23.988% |
| 2025-05-05 | 59.31 | 59.65 | 59.28 | 59.43 | -0.269% | 33,491 | +23.153% |
| 2025-05-02 | 59.31 | 59.67 | 59.18 | 59.59 | +1.637% | 48,079 | +22.823% |
| 2025-05-01 | 58.87 | 59.10 | 58.50 | 58.63 | +1.226% | 59,230 | +24.834% |
| 2025-04-30 | 57.27 | 57.98 | 56.85 | 57.92 | +0.086% | 777,883 | +26.364% |
| 2025-04-29 | 57.37 | 57.94 | 57.37 | 57.87 | +0.364% | 85,219 | +26.473% |
| 2025-04-28 | 57.76 | 57.85 | 57.20 | 57.66 | +0.035% | 188,534 | +26.934% |
| 2025-04-25 | 57.38 | 57.73 | 57.01 | 57.64 | +0.523% | 116,498 | +26.978% |
| 2025-04-24 | 56.57 | 57.38 | 56.40 | 57.34 | +1.739% | 140,957 | +27.642% |
| 2025-04-23 | 56.94 | 57.24 | 56.18 | 56.36 | +0.931% | 253,031 | +29.862% |
| 2025-04-22 | 55.06 | 55.99 | 55.06 | 55.84 | +2.402% | 100,468 | +31.071% |
| 2025-04-21 | 54.97 | 55.14 | 54.02 | 54.53 | -1.641% | 187,026 | +34.220% |
| 2025-04-17 | 55.58 | 55.85 | 55.32 | 55.44 | -0.090% | 99,498 | +32.017% |
| 2025-04-16 | 56.04 | 56.34 | 55.07 | 55.49 | -1.857% | 151,280 | +31.898% |
| 2025-04-15 | 56.75 | 57.03 | 56.43 | 56.54 | 0.000% | 68,353 | +29.448% |