PSWD
Xtrackers Cybersecurity Select Equity ETF
stockNASDAQETF
At CloseOct 2, 2026
48.59USD+0.576%(+0.28)275
PSWD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 48.59 | 48.59 | 48.59 | 48.59 | +0.576% | 275 | 0.000% | |
| 2026-10-01 | 48.19 | 48.34 | 48.19 | 48.32 | +0.581% | 512 | +0.576% | |
| 2026-09-30 | 47.66 | 48.04 | 47.66 | 48.04 | +1.210% | 263 | +1.160% | |
| 2026-09-29 | 47.21 | 47.46 | 47.21 | 47.46 | +0.008% | 1,334 | +2.384% | |
| 2026-09-28 | 46.51 | 47.46 | 46.51 | 47.46 | +0.540% | 955 | +2.393% | |
| 2026-09-25 | 47.82 | 47.85 | 47.20 | 47.20 | -3.327% | 2,157 | +2.946% | |
| 2026-09-24 | 49.33 | 49.33 | 48.83 | 48.83 | -0.661% | 1,873 | -0.479% | |
| 2026-09-23 | 48.61 | 49.16 | 48.35 | 49.15 | +1.568% | 1,480 | -1.137% | |
| 2026-09-22 | 48.39 | 48.39 | 48.39 | 48.39 | +0.239% | 203 | +0.413% | |
| 2026-09-21 | 48.28 | 48.28 | 48.28 | 48.28 | +3.793% | 218 | +0.653% | |
| 2026-09-18 | 46.50 | 46.52 | 46.42 | 46.52 | -1.231% | 866 | +4.471% | |
| 2026-09-17 | 47.28 | 48.69 | 47.09 | 47.09 | +1.120% | 5,486 | +3.184% | |
| 2026-09-16 | 46.98 | 46.98 | 46.57 | 46.57 | -0.808% | 1,114 | +4.340% | |
| 2026-09-15 | 45.99 | 47.02 | 45.99 | 46.95 | +1.073% | 4,798 | +3.497% | |
| 2026-09-14 | 45.83 | 46.63 | 45.83 | 46.45 | +6.307% | 2,233 | +4.607% | |
| 2026-09-11 | 43.80 | 43.80 | 43.62 | 43.70 | -0.810% | 2,360 | +11.205% | |
| 2026-09-10 | 44.16 | 44.73 | 44.06 | 44.06 | -0.964% | 2,497 | +10.304% | |
| 2026-09-09 | 44.59 | 44.60 | 44.43 | 44.48 | -0.049% | 12,396 | +9.240% | |
| 2026-09-08 | 44.04 | 44.63 | 43.98 | 44.51 | +0.105% | 2,485 | +9.187% | |
| 2026-09-04 | 44.26 | 44.46 | 44.26 | 44.46 | +0.211% | 471 | +9.302% | |
| 2026-09-03 | 44.30 | 44.37 | 44.30 | 44.37 | +2.276% | 466 | +9.533% | |
| 2026-09-02 | 44.10 | 44.10 | 43.07 | 43.38 | -2.214% | 2,368 | +12.025% | |
| 2026-09-01 | 45.63 | 45.63 | 44.36 | 44.36 | -3.925% | 1,559 | +9.545% | |
| 2026-08-31 | 45.98 | 46.17 | 45.98 | 46.17 | +0.814% | 579 | +5.245% | |
| 2026-08-28 | 46.26 | 46.26 | 45.73 | 45.80 | -2.772% | 4,064 | +6.102% | |
| 2026-08-27 | 46.49 | 47.11 | 46.43 | 47.11 | +7.108% | 1,396 | +3.161% | |
| 2026-08-26 | 43.95 | 44.05 | 43.95 | 43.98 | +1.010% | 552 | +10.493% | |
| 2026-08-25 | 43.92 | 43.92 | 43.54 | 43.54 | -0.748% | 2,368 | +11.609% | |
| 2026-08-24 | 43.93 | 44.04 | 43.87 | 43.87 | -2.162% | 3,747 | +10.774% | |
| 2026-08-21 | 44.69 | 44.84 | 44.65 | 44.84 | +0.755% | 848 | +8.379% | |
| 2026-08-20 | 45.00 | 45.02 | 44.48 | 44.50 | -1.961% | 6,176 | +9.197% | |
| 2026-08-19 | 45.67 | 45.67 | 45.39 | 45.39 | -2.432% | 3,575 | +7.055% | |
| 2026-08-18 | 46.91 | 46.91 | 46.50 | 46.52 | -1.170% | 1,774 | +4.452% | |
| 2026-08-17 | 47.99 | 47.99 | 47.07 | 47.07 | -2.262% | 1,703 | +3.229% | |
| 2026-08-14 | 49.12 | 49.28 | 48.16 | 48.16 | -1.434% | 1,500 | +0.894% | |
| 2026-08-13 | 48.31 | 48.86 | 47.94 | 48.86 | +2.394% | 6,656 | -0.553% | |
| 2026-08-12 | 47.11 | 47.72 | 47.11 | 47.72 | +2.130% | 977 | +1.828% | |
| 2026-08-11 | 46.37 | 46.78 | 46.29 | 46.73 | +0.445% | 1,863 | +3.997% | |
| 2026-08-10 | 46.53 | 46.54 | 46.52 | 46.52 | +2.796% | 1,041 | +4.459% | |
| 2026-08-07 | 45.19 | 45.25 | 44.98 | 45.25 | +1.762% | 1,428 | +7.380% | |
| 2026-08-06 | 43.91 | 44.81 | 43.91 | 44.47 | -0.191% | 2,244 | +9.271% | |
| 2026-08-05 | 45.11 | 45.11 | 44.56 | 44.56 | +0.044% | 3,361 | +9.063% | |
| 2026-08-04 | 43.14 | 44.58 | 43.14 | 44.54 | +3.943% | 1,121 | +9.111% | |
| 2026-08-03 | 42.47 | 42.85 | 42.47 | 42.85 | +2.620% | 654 | +13.413% | |
| 2026-07-31 | 41.01 | 41.75 | 41.01 | 41.75 | +1.282% | 496 | +16.385% | |
| 2026-07-30 | 40.38 | 41.22 | 40.38 | 41.22 | +1.679% | 1,352 | +17.877% | |
| 2026-07-29 | 40.16 | 41.11 | 40.16 | 40.54 | -0.682% | 2,071 | +19.856% | |
| 2026-07-28 | 40.51 | 41.18 | 40.51 | 40.82 | -0.487% | 1,985 | +19.038% | |
| 2026-07-27 | 41.24 | 41.24 | 41.02 | 41.02 | +0.669% | 1,072 | +18.459% | |
| 2026-07-24 | 40.50 | 40.78 | 40.50 | 40.75 | +1.010% | 3,996 | +19.251% | |
| 2026-07-23 | 41.43 | 41.43 | 40.23 | 40.34 | -2.518% | 1,956 | +20.455% | |
| 2026-07-22 | 41.26 | 41.38 | 41.26 | 41.38 | -2.048% | 664 | +17.422% | |
| 2026-07-21 | 41.98 | 42.25 | 41.98 | 42.25 | -2.129% | 493 | +15.018% | |
| 2026-07-20 | 43.41 | 43.87 | 43.17 | 43.17 | -0.705% | 1,066 | +12.569% | |
| 2026-07-17 | 42.85 | 43.48 | 42.85 | 43.48 | +0.259% | 1,702 | +11.775% | |
| 2026-07-16 | 43.63 | 43.63 | 43.36 | 43.36 | -1.303% | 403 | +12.065% | |
| 2026-07-15 | 45.37 | 45.37 | 43.85 | 43.94 | -1.993% | 1,520 | +10.605% | |
| 2026-07-14 | 43.00 | 44.83 | 43.00 | 44.83 | +4.674% | 663 | +8.401% | |
| 2026-07-13 | 42.84 | 42.84 | 42.68 | 42.83 | +0.335% | 952 | +13.467% | |
| 2026-07-10 | 43.45 | 43.45 | 42.68 | 42.68 | -3.008% | 6,612 | +13.848% | |
| 2026-07-09 | 44.01 | 44.01 | 44.01 | 44.01 | +2.780% | 51 | +10.423% | |
| 2026-07-08 | 43.00 | 43.00 | 42.73 | 42.82 | -0.781% | 1,042 | +13.493% | |
| 2026-07-07 | 43.70 | 43.70 | 43.15 | 43.15 | -0.801% | 513 | +12.606% | |
| 2026-07-06 | 42.92 | 43.74 | 42.92 | 43.50 | +2.831% | 3,845 | +11.704% | |
| 2026-07-02 | 42.94 | 42.95 | 42.31 | 42.31 | -0.208% | 852 | +14.866% | |
| 2026-07-01 | 41.93 | 42.88 | 41.93 | 42.39 | +1.887% | 2,776 | +14.628% | |
| 2026-06-30 | 41.25 | 41.61 | 41.25 | 41.61 | +2.568% | 368 | +16.791% | |
| 2026-06-29 | 40.42 | 40.57 | 40.26 | 40.57 | +4.100% | 3,192 | +19.790% | |
| 2026-06-26 | 38.69 | 38.97 | 38.46 | 38.97 | +3.462% | 673 | +24.701% | |
| 2026-06-25 | 37.67 | 37.67 | 37.66 | 37.66 | +0.232% | 258 | +29.019% | |
| 2026-06-24 | 37.78 | 37.78 | 37.58 | 37.58 | +0.119% | 451 | +29.318% | |
| 2026-06-23 | 37.53 | 37.53 | 37.53 | 37.53 | +0.415% | 67 | +29.472% | |
| 2026-06-22 | 37.64 | 37.73 | 35.50 | 37.38 | -0.444% | 4,635 | +30.010% | |
| 2026-06-18 | 37.13 | 37.54 | 37.13 | 37.54 | -0.354% | 182 | +29.432% | |
| 2026-06-17 | 38.19 | 38.19 | 37.68 | 37.68 | -0.584% | 612 | +28.974% | |
| 2026-06-16 | 38.12 | 38.12 | 37.83 | 37.90 | -1.148% | 724 | +28.221% | |
| 2026-06-15 | 38.44 | 38.44 | 38.34 | 38.34 | +1.040% | 3,350 | +26.748% | |
| 2026-06-12 | 37.94 | 37.94 | 37.94 | 37.94 | -0.725% | 517 | +28.066% | |
| 2026-06-11 | 38.22 | 38.22 | 38.22 | 38.22 | +1.741% | 85 | +27.138% | |
| 2026-06-10 | 38.03 | 38.13 | 37.57 | 37.57 | -0.932% | 1,439 | +29.351% | |
| 2026-06-09 | 38.56 | 38.56 | 37.73 | 37.92 | -1.475% | 824 | +28.146% | |
| 2026-06-08 | 38.49 | 38.49 | 38.49 | 38.49 | -0.758% | 279 | +26.256% | |
| 2026-06-05 | 38.78 | 38.78 | 38.78 | 38.78 | -4.393% | 790 | +25.298% | |
| 2026-06-04 | 40.16 | 40.56 | 40.16 | 40.56 | +0.194% | 649 | +19.794% | |
| 2026-06-03 | 40.92 | 40.92 | 40.49 | 40.49 | -3.238% | 2,959 | +20.026% | |
| 2026-06-02 | 41.12 | 41.84 | 41.12 | 41.84 | -0.085% | 521 | +16.140% | |
| 2026-06-01 | 37.75 | 41.88 | 36.00 | 41.88 | +5.763% | 32,563 | +16.041% | |
| 2026-05-29 | 38.17 | 39.60 | 38.16 | 39.60 | +5.265% | 3,290 | +22.728% | |
| 2026-05-28 | 37.06 | 37.62 | 37.06 | 37.62 | +2.237% | 410 | +29.189% | |
| 2026-05-27 | 36.99 | 36.99 | 36.79 | 36.79 | -4.053% | 504 | +32.078% | |
| 2026-05-26 | 38.22 | 38.35 | 37.91 | 38.35 | +0.787% | 1,276 | +26.726% | |
| 2026-05-22 | 38.05 | 38.05 | 38.05 | 38.05 | +2.381% | 485 | +27.724% | |
| 2026-05-21 | 37.16 | 37.16 | 37.16 | 37.16 | -0.213% | 138 | +30.765% | |
| 2026-05-20 | 36.52 | 37.24 | 36.52 | 37.24 | +1.163% | 385 | +30.487% | |
| 2026-05-19 | 36.94 | 36.94 | 36.60 | 36.81 | -0.171% | 1,282 | +32.004% | |
| 2026-05-18 | 36.01 | 36.88 | 35.88 | 36.88 | +2.987% | 2,904 | +31.778% | |
| 2026-05-15 | 35.81 | 35.81 | 35.81 | 35.81 | +0.963% | 78 | +35.714% | |
| 2026-05-14 | 35.41 | 35.46 | 35.41 | 35.46 | +0.979% | 437 | +37.021% | |
| 2026-05-13 | 35.12 | 35.12 | 35.12 | 35.12 | +1.345% | 82 | +38.363% | |
| 2026-05-12 | 34.59 | 34.66 | 34.59 | 34.66 | -1.810% | 470 | +40.224% | |
| 2026-05-11 | 35.29 | 35.29 | 35.29 | 35.29 | -0.941% | 220 | +37.686% | |
| 2026-05-08 | 34.78 | 35.63 | 34.62 | 35.63 | +3.570% | 3,378 | +36.390% | |
| 2026-05-07 | 34.40 | 34.40 | 34.40 | 34.40 | +1.944% | 78 | +41.259% | |
| 2026-05-06 | 33.79 | 33.79 | 33.74 | 33.74 | +0.233% | 181 | +44.005% | |
| 2026-05-05 | 33.55 | 33.67 | 33.47 | 33.67 | +2.174% | 1,523 | +44.341% | |
| 2026-05-04 | 33.06 | 33.06 | 32.94 | 32.95 | +1.398% | 901 | +47.480% | |
| 2026-05-01 | 32.26 | 32.50 | 32.26 | 32.50 | +1.662% | 442 | +49.542% | |
| 2026-04-30 | 31.71 | 31.96 | 31.71 | 31.96 | -1.468% | 326 | +52.027% | |
| 2026-04-29 | 32.44 | 32.44 | 32.44 | 32.44 | +0.777% | 29 | +49.795% | |
| 2026-04-28 | 32.25 | 32.25 | 32.16 | 32.19 | -0.476% | 750 | +50.959% | |
| 2026-04-27 | 32.12 | 32.42 | 32.12 | 32.34 | +0.586% | 405 | +50.241% | |
| 2026-04-24 | 31.82 | 32.16 | 31.82 | 32.16 | +1.119% | 704 | +51.122% | |
| 2026-04-23 | 32.36 | 32.36 | 31.80 | 31.80 | -3.049% | 570 | +52.813% | |
| 2026-04-22 | 32.80 | 32.80 | 32.80 | 32.80 | +0.738% | 119 | +48.154% | |
| 2026-04-21 | 32.75 | 32.95 | 32.56 | 32.56 | +1.777% | 1,817 | +49.247% | |
| 2026-04-20 | 31.99 | 31.99 | 31.99 | 31.99 | +0.405% | 64 | +51.899% | |
| 2026-04-17 | 31.85 | 31.89 | 31.83 | 31.86 | +1.093% | 836 | +52.515% | |
| 2026-04-16 | 31.05 | 31.57 | 31.05 | 31.52 | +3.091% | 1,975 | +54.181% | |
| 2026-04-15 | 30.12 | 30.62 | 30.12 | 30.57 | +2.818% | 416 | +58.947% | |
| 2026-04-14 | 29.14 | 29.96 | 29.14 | 29.73 | +0.179% | 4,631 | +63.425% | |
| 2026-04-13 | 29.34 | 29.68 | 29.29 | 29.68 | +3.327% | 583 | +63.717% | |
| 2026-04-10 | 29.10 | 29.10 | 28.72 | 28.73 | -4.242% | 999 | +69.164% | |
| 2026-04-09 | 31.23 | 31.23 | 30.00 | 30.00 | -4.751% | 1,015 | +61.989% | |
| 2026-04-08 | 31.62 | 31.62 | 31.41 | 31.50 | +1.678% | 1,039 | +54.293% | |
| 2026-04-07 | 30.98 | 30.98 | 30.98 | 30.98 | +0.891% | 117 | +56.882% | |
| 2026-04-06 | 30.70 | 30.70 | 30.70 | 30.70 | +0.193% | 31 | +58.279% | |
| 2026-04-02 | 30.64 | 30.64 | 30.64 | 30.64 | +0.546% | 141 | +58.584% | |
| 2026-04-01 | 30.48 | 30.48 | 30.48 | 30.48 | +1.455% | 50 | +59.450% | |
| 2026-03-31 | 29.71 | 30.04 | 29.71 | 30.04 | +2.922% | 147 | +61.769% | |
| 2026-03-30 | 29.19 | 29.19 | 29.19 | 29.19 | +0.504% | 110 | +66.496% | |
| 2026-03-27 | 29.00 | 29.16 | 28.95 | 29.04 | -3.989% | 1,800 | +67.335% | |
| 2026-03-26 | 30.70 | 30.70 | 30.25 | 30.25 | -0.658% | 849 | +60.661% | |
| 2026-03-25 | 30.78 | 30.78 | 30.45 | 30.45 | +0.775% | 177 | +59.604% | |
| 2026-03-24 | 30.38 | 30.42 | 30.21 | 30.21 | -3.433% | 2,468 | +60.841% | |
| 2026-03-23 | 31.29 | 31.29 | 31.29 | 31.29 | +2.068% | 74 | +55.319% | |
| 2026-03-20 | 30.91 | 30.91 | 30.65 | 30.65 | -3.093% | 519 | +58.530% | |
| 2026-03-19 | 31.63 | 31.63 | 31.63 | 31.63 | +0.387% | 240 | +53.626% | |
| 2026-03-18 | 31.51 | 31.51 | 31.51 | 31.51 | +0.412% | 57 | +54.221% | |
| 2026-03-17 | 31.31 | 31.38 | 31.29 | 31.38 | +0.546% | 348 | +54.856% | |
| 2026-03-16 | 31.53 | 31.53 | 31.18 | 31.21 | -0.437% | 515 | +55.702% | |
| 2026-03-13 | 31.35 | 31.35 | 31.35 | 31.35 | +0.304% | 48 | +55.021% | |
| 2026-03-12 | 31.25 | 31.25 | 31.25 | 31.25 | -0.764% | 237 | +55.492% | |
| 2026-03-11 | 31.53 | 31.53 | 31.49 | 31.49 | -0.117% | 420 | +54.305% | |
| 2026-03-10 | 31.53 | 31.53 | 31.53 | 31.53 | -0.055% | 197 | +54.124% | |
| 2026-03-09 | 31.18 | 31.55 | 31.18 | 31.55 | +0.430% | 853 | +54.040% | |
| 2026-03-06 | 31.37 | 31.46 | 31.24 | 31.41 | +0.725% | 1,200 | +54.702% | |
| 2026-03-05 | 31.19 | 31.19 | 31.19 | 31.19 | +1.368% | 141 | +55.824% | |
| 2026-03-04 | 30.76 | 30.76 | 30.76 | 30.76 | +1.548% | 107 | +57.955% | |
| 2026-03-03 | 30.10 | 30.30 | 30.10 | 30.30 | +0.439% | 478 | +60.400% | |
| 2026-03-02 | 30.11 | 30.38 | 30.11 | 30.16 | -0.247% | 1,808 | +61.104% | |
| 2026-02-27 | 30.24 | 30.24 | 30.24 | 30.24 | -1.483% | 127 | +60.706% | |
| 2026-02-26 | 30.46 | 30.69 | 30.46 | 30.69 | +1.395% | 1,870 | +58.322% | |
| 2026-02-25 | 30.05 | 30.32 | 30.05 | 30.27 | +2.854% | 626 | +60.532% | |
| 2026-02-24 | 29.00 | 29.73 | 29.00 | 29.43 | +0.431% | 739 | +65.113% | |
| 2026-02-23 | 30.00 | 30.00 | 29.30 | 29.30 | -4.374% | 443 | +65.825% | |
| 2026-02-20 | 31.77 | 31.78 | 30.65 | 30.65 | -3.613% | 458 | +58.571% | |
| 2026-02-19 | 31.75 | 31.79 | 31.75 | 31.79 | -0.455% | 142 | +52.843% | |
| 2026-02-18 | 32.00 | 32.00 | 31.94 | 31.94 | -0.462% | 289 | +52.147% | |
| 2026-02-17 | 32.59 | 32.59 | 32.09 | 32.09 | -1.866% | 417 | +51.445% | |
| 2026-02-13 | 32.66 | 32.70 | 32.66 | 32.70 | +1.855% | 316 | +48.619% | |
| 2026-02-12 | 32.10 | 32.10 | 32.10 | 32.10 | -0.706% | 106 | +51.376% | |
| 2026-02-11 | 32.33 | 32.33 | 32.33 | 32.33 | -0.370% | 176 | +50.308% | |
| 2026-02-10 | 32.23 | 32.63 | 32.23 | 32.45 | +1.239% | 680 | +49.751% | |
| 2026-02-09 | 31.49 | 32.05 | 31.49 | 32.05 | +2.622% | 923 | +51.606% | |
| 2026-02-06 | 31.23 | 31.23 | 31.23 | 31.23 | +2.125% | 96 | +55.582% | |
| 2026-02-05 | 31.36 | 31.36 | 30.58 | 30.58 | -2.362% | 256 | +58.888% | |
| 2026-02-04 | 30.86 | 31.38 | 30.86 | 31.32 | -1.561% | 1,185 | +55.135% | |
| 2026-02-03 | 31.52 | 31.82 | 31.52 | 31.82 | -3.857% | 650 | +52.713% | |
| 2026-02-02 | 33.10 | 33.10 | 33.09 | 33.10 | +0.467% | 432 | +46.823% | |
| 2026-01-30 | 32.94 | 32.94 | 32.94 | 32.94 | -1.193% | 180 | +47.509% | |
| 2026-01-29 | 32.93 | 33.34 | 32.93 | 33.34 | -2.999% | 529 | +45.750% | |
| 2026-01-28 | 34.44 | 34.44 | 34.36 | 34.37 | -0.660% | 575 | +41.379% | |
| 2026-01-27 | 34.63 | 34.63 | 34.60 | 34.60 | +0.999% | 684 | +40.447% | |
| 2026-01-26 | 34.26 | 34.26 | 34.26 | 34.26 | +2.383% | 102 | +41.849% | |
| 2026-01-23 | 33.41 | 33.46 | 33.41 | 33.46 | +0.148% | 277 | +45.229% | |
| 2026-01-22 | 33.41 | 33.41 | 33.41 | 33.41 | +1.683% | 95 | +45.444% | |
| 2026-01-21 | 32.84 | 32.86 | 32.84 | 32.86 | +1.425% | 256 | +47.892% | |
| 2026-01-20 | 32.40 | 32.40 | 32.40 | 32.40 | -2.244% | 275 | +50.000% | |
| 2026-01-16 | 33.18 | 33.18 | 33.14 | 33.14 | -1.015% | 434 | +46.634% | |
| 2026-01-15 | 33.48 | 33.48 | 33.48 | 33.48 | -0.625% | 114 | +45.146% | |
| 2026-01-14 | 33.69 | 33.69 | 33.69 | 33.69 | +0.059% | 36 | +44.239% | |
| 2026-01-13 | 33.67 | 33.67 | 33.67 | 33.67 | -1.369% | 80 | +44.325% | |
| 2026-01-12 | 34.05 | 34.14 | 34.05 | 34.14 | +1.028% | 501 | +42.349% | |
| 2026-01-09 | 33.82 | 33.82 | 33.79 | 33.79 | -0.147% | 310 | +43.813% | |
| 2026-01-08 | 33.84 | 33.84 | 33.84 | 33.84 | -0.154% | 169 | +43.602% | |
| 2026-01-07 | 33.62 | 34.01 | 33.62 | 33.89 | +1.905% | 917 | +43.381% | |
| 2026-01-06 | 33.15 | 33.26 | 33.15 | 33.26 | +0.786% | 381 | +46.113% | |
| 2026-01-05 | 32.83 | 33.32 | 32.83 | 33.00 | +0.819% | 2,195 | +47.261% | |
| 2026-01-02 | 33.20 | 33.20 | 32.73 | 32.73 | -0.985% | 1,060 | +48.468% | |
| 2025-12-31 | 33.22 | 33.22 | 33.06 | 33.06 | -0.839% | 774 | +47.006% | |
| 2025-12-30 | 33.30 | 33.34 | 33.30 | 33.34 | -0.303% | 305 | +45.773% | |
| 2025-12-29 | 33.44 | 33.44 | 33.44 | 33.44 | -0.530% | 151 | +45.332% | |
| 2025-12-26 | 33.62 | 33.62 | 33.62 | 33.62 | -0.036% | 217 | +44.562% | |
| 2025-12-24 | 33.63 | 33.63 | 33.63 | 33.63 | +0.051% | 220 | +44.510% | |
| 2025-12-23 | 33.56 | 33.61 | 33.51 | 33.61 | -0.768% | 964 | +44.583% | |
| 2025-12-22 | 33.87 | 33.87 | 33.87 | 33.87 | +0.743% | 47 | +43.474% | |
| 2025-12-19 | 33.57 | 33.62 | 33.51 | 33.62 | -0.177% | 885 | +44.539% | |
| 2025-12-18 | 33.68 | 33.68 | 33.68 | 33.68 | +0.931% | 323 | +44.283% | |
| 2025-12-17 | 33.54 | 33.54 | 33.37 | 33.37 | -1.624% | 442 | +45.626% | |
| 2025-12-16 | 33.84 | 33.92 | 33.57 | 33.92 | -0.053% | 868 | +43.261% | |
| 2025-12-15 | 34.62 | 34.62 | 33.84 | 33.94 | -1.642% | 1,782 | +43.185% | |
| 2025-12-12 | 34.62 | 34.62 | 34.50 | 34.50 | -0.443% | 519 | +40.834% | |
| 2025-12-11 | 34.66 | 34.66 | 34.66 | 34.66 | -0.219% | 117 | +40.209% | |
| 2025-12-10 | 34.73 | 34.73 | 34.73 | 34.73 | +0.373% | 57 | +39.902% | |
| 2025-12-09 | 34.37 | 34.69 | 34.37 | 34.61 | +0.297% | 406 | +40.424% | |
| 2025-12-08 | 34.50 | 34.50 | 34.50 | 34.50 | +0.415% | 168 | +40.841% | |
| 2025-12-05 | 34.36 | 34.36 | 34.36 | 34.36 | -1.618% | 93 | +41.426% | |
| 2025-12-04 | 35.02 | 35.02 | 34.93 | 34.93 | +0.171% | 244 | +39.137% | |
| 2025-12-03 | 34.44 | 34.87 | 34.44 | 34.87 | +0.876% | 483 | +39.375% | |
| 2025-12-02 | 34.56 | 34.56 | 34.56 | 34.56 | +0.518% | 104 | +40.596% | |
| 2025-12-01 | 34.39 | 34.39 | 34.39 | 34.39 | -0.572% | 56 | +41.323% | |
| 2025-11-28 | 34.52 | 34.58 | 34.52 | 34.58 | +0.463% | 483 | +40.515% | |
| 2025-11-26 | 34.43 | 34.43 | 34.42 | 34.42 | -1.032% | 610 | +41.166% | |
| 2025-11-25 | 34.66 | 34.78 | 34.66 | 34.78 | +1.617% | 474 | +39.709% | |
| 2025-11-24 | 34.33 | 34.33 | 34.23 | 34.23 | +1.104% | 235 | +41.968% | |
| 2025-11-21 | 33.52 | 34.03 | 33.49 | 33.86 | +1.126% | 3,244 | +43.536% | |
| 2025-11-20 | 34.30 | 34.30 | 33.48 | 33.48 | -2.064% | 762 | +45.153% | |
| 2025-11-19 | 34.18 | 34.18 | 34.18 | 34.18 | -0.315% | 94 | +42.157% | |
| 2025-11-18 | 34.39 | 34.39 | 34.01 | 34.29 | -0.668% | 1,182 | +41.710% | |
| 2025-11-17 | 34.52 | 34.52 | 34.52 | 34.52 | -2.039% | 102 | +40.763% | |
| 2025-11-14 | 34.96 | 35.43 | 34.96 | 35.24 | -0.367% | 1,387 | +37.892% | |
| 2025-11-13 | 35.59 | 35.59 | 35.37 | 35.37 | -2.252% | 321 | +37.387% | |
| 2025-11-12 | 36.92 | 36.92 | 36.19 | 36.19 | -1.909% | 1,058 | +34.293% | |
| 2025-11-11 | 36.89 | 36.89 | 36.89 | 36.89 | +0.719% | 21 | +31.729% | |
| 2025-11-10 | 36.63 | 36.63 | 36.63 | 36.63 | +1.522% | 130 | +32.675% | |
| 2025-11-07 | 35.78 | 36.08 | 35.78 | 36.08 | +1.384% | 668 | +34.695% | |
| 2025-11-06 | 35.26 | 35.59 | 35.26 | 35.59 | -0.507% | 834 | +36.559% | |
| 2025-11-05 | 35.77 | 35.77 | 35.77 | 35.77 | +1.021% | 26 | +35.866% | |
| 2025-11-04 | 35.49 | 35.49 | 35.41 | 35.41 | -2.550% | 3,465 | +37.253% | |
| 2025-11-03 | 36.33 | 36.33 | 36.33 | 36.33 | +0.096% | 67 | +33.753% | |
| 2025-10-31 | 36.02 | 36.30 | 36.02 | 36.30 | +0.950% | 1,018 | +33.881% | |
| 2025-10-30 | 35.85 | 35.95 | 35.85 | 35.95 | -0.004% | 171 | +35.154% | |
| 2025-10-29 | 36.31 | 36.34 | 35.85 | 35.96 | -4.155% | 1,148 | +35.148% | |
| 2025-10-28 | 37.36 | 37.66 | 37.36 | 37.52 | +0.392% | 688 | +29.534% | |
| 2025-10-27 | 37.44 | 37.44 | 37.37 | 37.37 | +0.545% | 1,616 | +30.041% | |
| 2025-10-24 | 37.25 | 37.25 | 37.17 | 37.17 | +0.664% | 852 | +30.751% | |
| 2025-10-23 | 36.42 | 36.92 | 36.42 | 36.92 | +1.294% | 207 | +31.619% | |
| 2025-10-22 | 36.45 | 36.45 | 36.45 | 36.45 | -1.393% | 105 | +33.322% | |
| 2025-10-21 | 36.96 | 36.96 | 36.96 | 36.96 | +0.864% | 136 | +31.464% | |
| 2025-10-20 | 36.06 | 36.65 | 36.06 | 36.65 | +2.227% | 2,532 | +32.600% | |
| 2025-10-17 | 35.62 | 35.85 | 35.62 | 35.85 | -0.094% | 299 | +35.553% | |
| 2025-10-16 | 36.31 | 36.31 | 35.88 | 35.88 | -0.893% | 502 | +35.426% | |
| 2025-10-15 | 36.06 | 36.21 | 36.03 | 36.21 | +0.183% | 2,512 | +34.217% | |
| 2025-10-14 | 36.16 | 36.16 | 36.14 | 36.14 | -1.392% | 203 | +34.462% | |
| 2025-10-13 | 36.65 | 36.65 | 36.65 | 36.65 | +1.630% | 183 | +32.591% | |
| 2025-10-10 | 36.81 | 36.81 | 36.06 | 36.06 | -3.771% | 580 | +34.752% | |
| 2025-10-09 | 37.58 | 37.58 | 37.48 | 37.48 | -0.383% | 518 | +29.671% | |
| 2025-10-08 | 37.62 | 37.62 | 37.62 | 37.62 | +2.138% | 42 | +29.175% | |
| 2025-10-07 | 37.39 | 37.39 | 36.73 | 36.83 | -2.375% | 3,092 | +31.937% | |
| 2025-10-06 | 37.73 | 37.73 | 37.73 | 37.73 | +1.119% | 143 | +28.803% | |
| 2025-10-03 | 37.71 | 37.71 | 37.31 | 37.31 | -0.688% | 806 | +30.245% | |
| 2025-10-02 | 37.57 | 37.57 | 37.57 | 37.57 | +0.685% | 206 | +29.349% | |
| 2025-10-01 | 37.31 | 37.31 | 37.31 | 37.31 | +0.359% | 94 | +30.235% | |
| 2025-09-30 | 37.18 | 37.18 | 37.18 | 37.18 | -0.987% | 36 | +30.702% | |
| 2025-09-29 | 37.48 | 37.66 | 37.48 | 37.55 | +0.143% | 1,181 | +29.413% | |
| 2025-09-26 | 37.50 | 37.50 | 37.50 | 37.50 | +0.384% | 332 | +29.598% | |
| 2025-09-25 | 37.12 | 37.35 | 37.12 | 37.35 | +0.522% | 881 | +30.096% | |
| 2025-09-24 | 37.16 | 37.16 | 37.16 | 37.16 | -0.185% | 81 | +30.775% | |
| 2025-09-23 | 37.75 | 37.90 | 37.23 | 37.23 | -1.766% | 1,917 | +30.532% | |
| 2025-09-22 | 37.90 | 37.90 | 37.90 | 37.90 | +0.685% | 16 | +28.228% | |
| 2025-09-19 | 37.64 | 37.64 | 37.64 | 37.64 | -0.188% | 164 | +29.106% | |
| 2025-09-18 | 37.71 | 37.71 | 37.71 | 37.71 | +2.216% | 292 | +28.863% | |
| 2025-09-17 | 37.07 | 37.07 | 36.84 | 36.89 | +0.652% | 554 | +31.718% | |
| 2025-09-16 | 36.65 | 36.65 | 36.65 | 36.65 | -0.196% | 99 | +32.577% | |
| 2025-09-15 | 36.67 | 36.73 | 36.67 | 36.73 | +0.655% | 329 | +32.317% | |
| 2025-09-12 | 36.49 | 36.49 | 36.49 | 36.49 | -0.858% | 93 | +33.184% | |
| 2025-09-11 | 36.80 | 36.80 | 36.80 | 36.80 | +2.952% | 90 | +32.041% | |
| 2025-09-10 | 35.75 | 35.75 | 35.75 | 35.75 | -0.881% | 26 | +35.939% | |
| 2025-09-09 | 36.06 | 36.06 | 36.06 | 36.06 | -0.001% | 439 | +34.742% | |
| 2025-09-08 | 36.07 | 36.07 | 36.07 | 36.07 | +1.244% | 208 | +34.740% | |
| 2025-09-05 | 35.62 | 35.62 | 35.62 | 35.62 | +1.184% | 208 | +36.417% | |
| 2025-09-04 | 35.20 | 35.20 | 35.20 | 35.20 | +0.028% | 11 | +38.033% | |
| 2025-09-03 | 35.20 | 35.20 | 35.20 | 35.20 | -0.325% | 120 | +38.072% | |
| 2025-09-02 | 35.41 | 35.41 | 35.20 | 35.31 | -1.768% | 328 | +37.623% | |
| 2025-08-29 | 35.90 | 35.95 | 35.90 | 35.95 | +0.514% | 217 | +35.190% | |
| 2025-08-28 | 35.76 | 35.76 | 35.76 | 35.76 | +1.333% | 89 | +35.885% | |
| 2025-08-27 | 35.29 | 35.29 | 35.29 | 35.29 | +1.339% | 101 | +37.696% | |
| 2025-08-26 | 34.83 | 34.83 | 34.83 | 34.83 | -0.254% | 94 | +39.539% | |
| 2025-08-25 | 34.91 | 34.91 | 34.91 | 34.91 | -1.127% | 63 | +39.185% | |
| 2025-08-22 | 35.31 | 35.31 | 35.31 | 35.31 | +2.331% | 205 | +37.617% | |
| 2025-08-21 | 34.51 | 34.51 | 34.51 | 34.51 | -0.874% | 111 | +40.824% | |
| 2025-08-20 | 34.81 | 34.81 | 34.51 | 34.81 | +0.150% | 2,537 | +39.594% | |
| 2025-08-19 | 34.76 | 34.76 | 34.76 | 34.76 | -0.075% | 19 | +39.803% | |
| 2025-08-18 | 35.99 | 35.99 | 34.79 | 34.79 | +0.534% | 228 | +39.698% | |
| 2025-08-15 | 34.58 | 34.60 | 34.58 | 34.60 | +0.762% | 192 | +40.444% | |
| 2025-08-14 | 34.75 | 34.75 | 34.31 | 34.34 | -2.188% | 1,459 | +41.514% | |
| 2025-08-13 | 34.96 | 35.11 | 34.96 | 35.11 | +1.304% | 355 | +38.417% | |
| 2025-08-12 | 34.44 | 34.66 | 34.44 | 34.66 | +2.000% | 1,125 | +40.223% | |
| 2025-08-11 | 34.33 | 34.34 | 33.98 | 33.98 | -0.168% | 581 | +43.027% | |
| 2025-08-08 | 34.38 | 34.38 | 34.03 | 34.03 | -1.868% | 1,318 | +42.786% | |
| 2025-08-07 | 34.95 | 34.95 | 34.68 | 34.68 | -2.060% | 594 | +40.119% | |
| 2025-08-06 | 35.17 | 35.41 | 35.17 | 35.41 | +0.788% | 254 | +37.233% | |
| 2025-08-05 | 35.31 | 35.31 | 35.13 | 35.13 | -1.229% | 320 | +38.314% | |
| 2025-08-04 | 35.57 | 35.57 | 35.57 | 35.57 | +2.094% | 190 | +36.615% | |
| 2025-08-01 | 34.84 | 34.84 | 34.84 | 34.84 | -1.683% | 184 | +39.475% | |
| 2025-07-31 | 35.74 | 35.87 | 35.44 | 35.44 | -1.176% | 1,044 | +37.128% | |
| 2025-07-30 | 35.86 | 35.86 | 35.86 | 35.86 | -1.453% | 195 | +35.515% | |
| 2025-07-29 | 36.51 | 36.51 | 36.39 | 36.39 | -0.010% | 715 | +33.545% | |
| 2025-07-28 | 36.61 | 36.61 | 36.39 | 36.39 | -0.827% | 260 | +33.532% | |
| 2025-07-25 | 36.59 | 36.74 | 36.59 | 36.70 | +0.593% | 1,894 | +32.428% | |
| 2025-07-24 | 36.47 | 36.48 | 36.42 | 36.48 | -0.402% | 590 | +33.214% | |
| 2025-07-23 | 36.35 | 36.63 | 36.35 | 36.63 | +0.847% | 419 | +32.678% | |
| 2025-07-22 | 36.13 | 36.33 | 36.13 | 36.32 | -0.539% | 448 | +33.802% | |
| 2025-07-21 | 36.40 | 36.63 | 36.40 | 36.52 | +0.482% | 1,315 | +33.081% | |
| 2025-07-18 | 36.45 | 36.45 | 36.34 | 36.34 | +0.158% | 335 | +33.722% | |
| 2025-07-17 | 36.28 | 36.28 | 36.28 | 36.28 | +0.581% | 387 | +33.933% | |
| 2025-07-16 | 36.07 | 36.07 | 36.07 | 36.07 | +0.441% | 101 | +34.712% | |
| 2025-07-15 | 35.91 | 35.91 | 35.91 | 35.91 | +0.363% | 117 | +35.306% | |
| 2025-07-14 | 35.69 | 35.86 | 35.69 | 35.78 | +1.129% | 460 | +35.797% | |
| 2025-07-11 | 35.98 | 35.98 | 35.38 | 35.38 | -1.806% | 501 | +37.331% | |
| 2025-07-10 | 36.34 | 36.46 | 36.04 | 36.04 | -2.593% | 593 | +34.850% | |
| 2025-07-09 | 37.00 | 37.00 | 36.99 | 36.99 | +0.041% | 291 | +31.354% | |
| 2025-07-08 | 36.98 | 36.98 | 36.98 | 36.98 | +0.407% | 407 | +31.408% | |
| 2025-07-07 | 36.83 | 36.83 | 36.83 | 36.83 | -1.313% | 461 | +31.943% | |
| 2025-07-03 | 36.50 | 37.32 | 36.50 | 37.32 | +2.753% | 493 | +30.210% | |
| 2025-07-02 | 36.30 | 36.32 | 36.30 | 36.32 | -0.028% | 307 | +33.795% | |
| 2025-07-01 | 36.30 | 36.33 | 36.30 | 36.33 | -1.331% | 1,322 | +33.759% | |
| 2025-06-30 | 36.82 | 36.82 | 36.82 | 36.82 | +0.849% | 71 | +31.979% | |
| 2025-06-27 | 36.54 | 36.54 | 36.51 | 36.51 | +0.152% | 1,176 | +33.099% | |
| 2025-06-26 | 36.19 | 36.52 | 36.19 | 36.45 | +0.677% | 1,952 | +33.301% | |
| 2025-06-25 | 36.21 | 36.21 | 36.21 | 36.21 | +0.109% | 96 | +34.204% | |
| 2025-06-24 | 36.19 | 36.19 | 36.17 | 36.17 | +1.260% | 277 | +34.350% | |
| 2025-06-23 | 35.72 | 35.72 | 35.72 | 35.72 | +1.651% | 339 | +36.043% | |
| 2025-06-20 | 35.53 | 35.53 | 35.14 | 35.14 | -1.803% | 253 | +38.288% | Div $0.034 |
| 2025-06-18 | 35.91 | 35.91 | 35.79 | 35.79 | +0.042% | 648 | +35.795% | |
| 2025-06-17 | 35.77 | 35.77 | 35.77 | 35.77 | -0.749% | 144 | +35.853% | |
| 2025-06-16 | 36.01 | 36.04 | 36.01 | 36.04 | +2.183% | 573 | +34.835% | |
| 2025-06-13 | 35.38 | 35.38 | 35.27 | 35.27 | -2.164% | 293 | +37.779% | |
| 2025-06-12 | 36.05 | 36.05 | 36.05 | 36.05 | +0.460% | 89 | +34.798% | |
| 2025-06-11 | 36.19 | 36.19 | 35.88 | 35.88 | -0.153% | 110 | +35.417% | |
| 2025-06-10 | 35.94 | 36.02 | 35.94 | 35.94 | 0.000% | 592 | +35.210% | |
| 2025-06-09 | 35.94 | 35.94 | 35.94 | 35.94 | +0.084% | 64 | +35.210% | |
| 2025-06-06 | 35.89 | 35.91 | 35.89 | 35.91 | +0.448% | 662 | +35.323% | |
| 2025-06-05 | 35.53 | 35.75 | 35.53 | 35.75 | +0.478% | 475 | +35.929% | |
| 2025-06-04 | 35.71 | 35.72 | 35.58 | 35.58 | +0.452% | 479 | +36.578% | |
| 2025-06-03 | 35.42 | 35.42 | 35.42 | 35.42 | +0.453% | 159 | +37.195% | |
| 2025-06-02 | 35.26 | 35.26 | 35.26 | 35.26 | +1.323% | 62 | +37.816% | |
| 2025-05-30 | 34.80 | 34.80 | 34.80 | 34.80 | +0.987% | 73 | +39.639% | |
| 2025-05-29 | 34.80 | 34.80 | 34.26 | 34.46 | -1.005% | 3,301 | +41.017% | |
| 2025-05-28 | 34.81 | 34.81 | 34.81 | 34.81 | -2.219% | 89 | +39.599% | |
| 2025-05-27 | 35.60 | 35.60 | 35.60 | 35.60 | +1.136% | 22 | +36.501% | |
| 2025-05-23 | 35.06 | 35.20 | 35.06 | 35.20 | +0.443% | 159 | +38.053% | |
| 2025-05-22 | 35.04 | 35.04 | 35.04 | 35.04 | +0.674% | 121 | +38.664% | |
| 2025-05-21 | 34.81 | 34.81 | 34.81 | 34.81 | -1.416% | 8 | +39.599% | |
| 2025-05-20 | 35.31 | 35.31 | 35.31 | 35.31 | +0.512% | 157 | +37.622% | |
| 2025-05-19 | 35.13 | 35.13 | 35.13 | 35.13 | -0.679% | 64 | +38.328% | |
| 2025-05-16 | 35.08 | 35.37 | 35.08 | 35.37 | +1.376% | 372 | +37.389% | |
| 2025-05-15 | 34.81 | 34.89 | 34.81 | 34.89 | -0.627% | 227 | +39.279% | |
| 2025-05-14 | 35.52 | 35.52 | 35.06 | 35.11 | -0.538% | 597 | +38.406% | |
| 2025-05-13 | 35.33 | 35.46 | 35.25 | 35.30 | -0.619% | 1,098 | +37.661% | |
| 2025-05-12 | 35.52 | 35.52 | 35.52 | 35.52 | +4.655% | 155 | +36.809% | |
| 2025-05-09 | 34.02 | 34.12 | 33.94 | 33.94 | -1.737% | 448 | +43.178% | |
| 2025-05-08 | 34.11 | 34.54 | 34.11 | 34.54 | +1.320% | 188 | +40.691% | |
| 2025-05-07 | 34.33 | 34.33 | 34.09 | 34.09 | -1.266% | 359 | +42.548% | |
| 2025-05-06 | 34.53 | 34.53 | 34.53 | 34.53 | -0.268% | 610 | +40.743% | |
| 2025-05-05 | 34.25 | 34.82 | 34.25 | 34.62 | +1.080% | 1,280 | +40.365% | |
| 2025-05-02 | 34.41 | 34.42 | 34.25 | 34.25 | +1.755% | 1,046 | +41.881% | |
| 2025-05-01 | 33.83 | 33.83 | 33.66 | 33.66 | -0.129% | 247 | +44.371% | |
| 2025-04-30 | 33.70 | 33.70 | 33.70 | 33.70 | -0.231% | 324 | +44.185% | |
| 2025-04-29 | 33.90 | 33.90 | 33.78 | 33.78 | +1.353% | 389 | +43.852% | |
| 2025-04-28 | 32.99 | 33.33 | 32.99 | 33.33 | +1.430% | 831 | +45.798% | |
| 2025-04-25 | 32.50 | 32.86 | 32.50 | 32.86 | +0.643% | 476 | +47.883% | |
| 2025-04-24 | 32.65 | 32.65 | 32.65 | 32.65 | +2.406% | 86 | +48.835% | |
| 2025-04-23 | 31.88 | 31.88 | 31.88 | 31.88 | +2.222% | 80 | +52.415% | |
| 2025-04-22 | 31.19 | 31.19 | 31.19 | 31.19 | +0.841% | 52 | +55.802% | |
| 2025-04-21 | 31.58 | 31.58 | 30.93 | 30.93 | -2.552% | 367 | +57.111% | |
| 2025-04-17 | 31.84 | 31.84 | 31.74 | 31.74 | -0.189% | 319 | +53.102% | |
| 2025-04-16 | 31.80 | 31.80 | 31.80 | 31.80 | -1.822% | 40 | +52.813% | |
| 2025-04-15 | 32.39 | 32.39 | 32.39 | 32.39 | +1.169% | 236 | +50.029% | |
| 2025-04-14 | 32.10 | 32.10 | 32.02 | 32.02 | 0.000% | 251 | +51.783% |