QMOM
Alpha Architect U.S. Quantitative Momentum ETF
stockNASDAQETF
Market OpenOct 5, 2026 2:14:17 PM EDT
74.92USD+1.309%(+0.97)10,151
74.85Bid75.02Ask0.17SpreadQMOM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 74.49 | 74.92 | 74.49 | 74.92 | +1.309% | 10,151 | 0.000% |
| 2026-10-02 | 73.32 | 73.95 | 73.32 | 73.95 | +1.503% | 64,440 | +1.309% |
| 2026-10-01 | 72.00 | 72.90 | 71.95 | 72.86 | +1.048% | 22,106 | +2.831% |
| 2026-09-30 | 73.18 | 73.44 | 72.10 | 72.10 | -1.075% | 52,375 | +3.908% |
| 2026-09-29 | 73.21 | 73.21 | 72.24 | 72.89 | -0.041% | 12,506 | +2.792% |
| 2026-09-28 | 72.41 | 73.16 | 72.41 | 72.91 | +0.023% | 16,670 | +2.750% |
| 2026-09-25 | 73.01 | 73.11 | 72.47 | 72.90 | -0.222% | 16,990 | +2.774% |
| 2026-09-24 | 72.37 | 73.06 | 71.77 | 73.06 | +0.426% | 20,838 | +2.546% |
| 2026-09-23 | 72.93 | 73.08 | 72.54 | 72.75 | -0.452% | 19,572 | +2.983% |
| 2026-09-22 | 72.80 | 73.38 | 72.68 | 73.08 | +0.390% | 13,843 | +2.517% |
| 2026-09-21 | 73.03 | 73.25 | 72.55 | 72.80 | +0.296% | 20,183 | +2.917% |
| 2026-09-18 | 73.03 | 73.03 | 72.35 | 72.58 | -0.714% | 14,729 | +3.222% |
| 2026-09-17 | 72.77 | 73.44 | 72.77 | 73.10 | +1.308% | 18,271 | +2.484% |
| 2026-09-16 | 72.62 | 73.02 | 71.58 | 72.16 | +0.222% | 32,531 | +3.825% |
| 2026-09-15 | 72.25 | 72.32 | 71.77 | 72.00 | -0.246% | 22,751 | +4.056% |
| 2026-09-14 | 72.73 | 72.94 | 72.18 | 72.18 | -1.665% | 17,383 | +3.799% |
| 2026-09-11 | 72.85 | 73.74 | 72.85 | 73.40 | +1.283% | 13,007 | +2.071% |
| 2026-09-10 | 73.20 | 73.39 | 72.47 | 72.47 | -1.644% | 19,845 | +3.380% |
| 2026-09-09 | 74.03 | 74.15 | 73.60 | 73.68 | -0.616% | 24,354 | +1.680% |
| 2026-09-08 | 73.62 | 74.44 | 73.56 | 74.14 | +0.965% | 8,237 | +1.054% |
| 2026-09-04 | 73.11 | 73.45 | 73.11 | 73.43 | +0.107% | 15,780 | +2.029% |
| 2026-09-03 | 72.88 | 73.36 | 72.34 | 73.35 | +0.653% | 14,778 | +2.138% |
| 2026-09-02 | 72.59 | 72.95 | 72.23 | 72.88 | +0.720% | 10,588 | +2.805% |
| 2026-09-01 | 72.39 | 72.74 | 72.25 | 72.36 | -0.958% | 10,434 | +3.545% |
| 2026-08-31 | 73.01 | 73.18 | 72.50 | 73.06 | -0.031% | 16,982 | +2.553% |
| 2026-08-28 | 75.23 | 75.23 | 73.08 | 73.08 | -2.860% | 10,588 | +2.520% |
| 2026-08-27 | 74.95 | 75.28 | 74.83 | 75.23 | +0.279% | 14,864 | -0.411% |
| 2026-08-26 | 74.17 | 75.23 | 74.11 | 75.02 | +1.137% | 22,757 | -0.133% |
| 2026-08-25 | 74.61 | 74.70 | 74.02 | 74.18 | +0.576% | 14,015 | +1.003% |
| 2026-08-24 | 74.09 | 74.09 | 73.58 | 73.75 | -1.675% | 27,773 | +1.584% |
| 2026-08-21 | 74.90 | 75.06 | 74.72 | 75.01 | +0.714% | 10,132 | -0.118% |
| 2026-08-20 | 74.93 | 75.28 | 74.29 | 74.48 | -1.413% | 25,537 | +0.596% |
| 2026-08-19 | 77.63 | 77.63 | 75.20 | 75.54 | -1.506% | 20,365 | -0.825% |
| 2026-08-18 | 77.46 | 77.49 | 76.67 | 76.70 | -3.008% | 9,235 | -2.319% |
| 2026-08-17 | 78.19 | 79.14 | 78.19 | 79.08 | +1.302% | 10,670 | -5.257% |
| 2026-08-14 | 77.37 | 78.06 | 77.37 | 78.06 | +0.988% | 10,302 | -4.023% |
| 2026-08-13 | 77.88 | 78.11 | 77.30 | 77.30 | -0.585% | 5,094 | -3.075% |
| 2026-08-12 | 77.47 | 78.06 | 77.47 | 77.75 | +1.483% | 10,684 | -3.642% |
| 2026-08-11 | 77.04 | 77.44 | 76.54 | 76.62 | -0.327% | 8,739 | -2.213% |
| 2026-08-10 | 77.22 | 77.63 | 76.87 | 76.87 | -0.303% | 16,285 | -2.532% |
| 2026-08-07 | 76.58 | 77.11 | 76.02 | 77.10 | +1.879% | 22,977 | -2.827% |
| 2026-08-06 | 75.51 | 76.59 | 75.51 | 75.68 | -0.240% | 11,449 | -1.002% |
| 2026-08-05 | 76.48 | 77.26 | 75.76 | 75.86 | -0.709% | 22,979 | -1.239% |
| 2026-08-04 | 75.48 | 76.66 | 74.80 | 76.40 | +2.870% | 22,821 | -1.940% |
| 2026-08-03 | 72.99 | 74.27 | 72.39 | 74.27 | +0.719% | 20,714 | +0.875% |
| 2026-07-31 | 74.47 | 74.47 | 73.19 | 73.74 | -0.425% | 12,767 | +1.600% |
| 2026-07-30 | 72.44 | 74.09 | 72.44 | 74.05 | +3.915% | 26,162 | +1.169% |
| 2026-07-29 | 73.24 | 73.24 | 71.04 | 71.26 | -1.937% | 15,693 | +5.130% |
| 2026-07-28 | 73.66 | 73.66 | 71.61 | 72.67 | -2.278% | 14,469 | +3.093% |
| 2026-07-27 | 74.89 | 75.78 | 73.68 | 74.37 | -0.704% | 15,602 | +0.745% |
| 2026-07-24 | 76.05 | 76.05 | 74.85 | 74.89 | -1.284% | 23,084 | +0.036% |
| 2026-07-23 | 76.87 | 76.99 | 75.77 | 75.87 | -0.900% | 19,418 | -1.248% |
| 2026-07-22 | 76.77 | 77.16 | 76.56 | 76.56 | +0.919% | 36,360 | -2.136% |
| 2026-07-21 | 74.92 | 75.92 | 74.80 | 75.86 | +2.832% | 12,752 | -1.237% |
| 2026-07-20 | 74.52 | 74.82 | 73.77 | 73.77 | -0.487% | 15,801 | +1.560% |
| 2026-07-17 | 72.19 | 74.51 | 72.19 | 74.13 | +0.701% | 20,324 | +1.065% |
| 2026-07-16 | 74.48 | 75.05 | 73.39 | 73.61 | -2.156% | 8,595 | +1.774% |
| 2026-07-15 | 76.36 | 76.36 | 73.98 | 75.24 | -1.205% | 13,417 | -0.420% |
| 2026-07-14 | 76.61 | 76.61 | 75.80 | 76.15 | +1.549% | 17,223 | -1.620% |
| 2026-07-13 | 75.30 | 75.74 | 74.83 | 74.99 | -1.352% | 27,642 | -0.096% |
| 2026-07-10 | 76.60 | 76.91 | 75.63 | 76.02 | -1.058% | 21,841 | -1.447% |
| 2026-07-09 | 77.36 | 77.53 | 76.78 | 76.83 | +0.511% | 34,709 | -2.490% |
| 2026-07-08 | 76.13 | 76.47 | 75.16 | 76.44 | +1.245% | 20,805 | -1.992% |
| 2026-07-07 | 75.94 | 75.94 | 74.53 | 75.50 | -1.301% | 15,351 | -0.772% |
| 2026-07-06 | 76.46 | 77.55 | 76.46 | 76.50 | +0.839% | 13,871 | -2.064% |
| 2026-07-02 | 78.04 | 78.04 | 75.11 | 75.86 | -1.924% | 27,389 | -1.242% |
| 2026-07-01 | 77.73 | 78.01 | 77.14 | 77.35 | -1.753% | 34,761 | -3.142% |
| 2026-06-30 | 78.47 | 79.09 | 78.47 | 78.73 | +0.781% | 17,209 | -4.839% |
| 2026-06-29 | 77.44 | 78.13 | 76.80 | 78.12 | +1.520% | 16,817 | -4.096% |
| 2026-06-26 | 78.18 | 78.18 | 76.95 | 76.95 | -2.372% | 17,249 | -2.638% |
| 2026-06-25 | 78.17 | 79.24 | 78.17 | 78.82 | +1.729% | 62,736 | -4.948% |
| 2026-06-24 | 77.96 | 78.16 | 76.90 | 77.48 | -0.927% | 27,341 | -3.304% |
| 2026-06-23 | 77.97 | 78.95 | 77.97 | 78.21 | -2.684% | 12,845 | -4.201% |
| 2026-06-22 | 79.13 | 80.42 | 78.95 | 80.36 | +1.961% | 16,241 | -6.772% |
| 2026-06-18 | 79.28 | 79.43 | 78.07 | 78.82 | +0.628% | 11,588 | -4.944% |
| 2026-06-17 | 79.14 | 79.87 | 78.26 | 78.33 | -0.640% | 21,165 | -4.348% |
| 2026-06-16 | 79.81 | 79.92 | 78.79 | 78.83 | -1.057% | 11,868 | -4.960% |
| 2026-06-15 | 80.02 | 80.02 | 79.38 | 79.67 | +0.710% | 17,393 | -5.964% |
| 2026-06-12 | 78.40 | 79.45 | 78.32 | 79.11 | +1.293% | 32,506 | -5.296% |
| 2026-06-11 | 75.95 | 78.10 | 75.70 | 78.10 | +4.650% | 235,032 | -4.072% |
| 2026-06-10 | 76.27 | 76.77 | 74.63 | 74.63 | -2.393% | 23,715 | +0.389% |
| 2026-06-09 | 78.31 | 78.38 | 73.99 | 76.46 | -1.180% | 17,299 | -2.014% |
| 2026-06-08 | 78.40 | 78.40 | 77.15 | 77.37 | +0.686% | 16,572 | -3.170% |
| 2026-06-05 | 78.99 | 79.31 | 76.55 | 76.85 | -5.307% | 20,055 | -2.506% |
| 2026-06-04 | 80.03 | 81.46 | 79.50 | 81.15 | -0.292% | 23,728 | -7.680% |
| 2026-06-03 | 81.18 | 81.95 | 81.09 | 81.39 | -0.367% | 17,297 | -7.949% |
| 2026-06-02 | 81.22 | 81.74 | 80.86 | 81.69 | +1.782% | 14,575 | -8.287% |
| 2026-06-01 | 79.24 | 80.43 | 79.24 | 80.26 | -0.211% | 39,974 | -6.653% |
| 2026-05-29 | 80.30 | 80.44 | 79.38 | 80.43 | +0.593% | 94,665 | -6.851% |
| 2026-05-28 | 79.40 | 80.40 | 78.62 | 79.96 | +0.852% | 21,982 | -6.298% |
| 2026-05-27 | 80.17 | 80.17 | 78.92 | 79.28 | -0.652% | 23,592 | -5.499% |
| 2026-05-26 | 78.85 | 79.91 | 78.69 | 79.80 | +2.968% | 10,463 | -6.115% |
| 2026-05-22 | 77.43 | 78.10 | 77.43 | 77.50 | +0.350% | 120,235 | -3.329% |
| 2026-05-21 | 76.39 | 77.45 | 76.25 | 77.23 | +0.639% | 17,005 | -2.991% |
| 2026-05-20 | 75.82 | 77.17 | 75.82 | 76.74 | +2.129% | 8,708 | -2.372% |
| 2026-05-19 | 75.19 | 75.78 | 73.80 | 75.14 | -1.243% | 25,225 | -0.293% |
| 2026-05-18 | 77.41 | 77.41 | 75.51 | 76.09 | -1.622% | 20,790 | -1.532% |
| 2026-05-15 | 77.93 | 78.28 | 77.34 | 77.34 | -3.361% | 18,217 | -3.129% |
| 2026-05-14 | 80.25 | 80.25 | 79.38 | 80.03 | +0.179% | 22,282 | -6.385% |
| 2026-05-13 | 79.88 | 80.21 | 78.72 | 79.89 | +0.880% | 19,550 | -6.217% |
| 2026-05-12 | 79.44 | 79.44 | 77.31 | 79.19 | -0.913% | 19,165 | -5.392% |
| 2026-05-11 | 78.85 | 80.47 | 78.85 | 79.92 | +1.589% | 32,717 | -6.256% |
| 2026-05-08 | 78.80 | 78.89 | 78.18 | 78.67 | +1.615% | 26,959 | -4.767% |
| 2026-05-07 | 80.56 | 80.56 | 77.42 | 77.42 | -3.659% | 23,910 | -3.229% |
| 2026-05-06 | 79.38 | 80.50 | 78.51 | 80.36 | +3.384% | 136,915 | -6.770% |
| 2026-05-05 | 77.34 | 77.77 | 77.34 | 77.73 | +1.327% | 15,772 | -3.615% |
| 2026-05-04 | 76.75 | 77.29 | 76.45 | 76.71 | +0.251% | 10,538 | -2.336% |
| 2026-05-01 | 76.75 | 76.84 | 76.25 | 76.52 | -0.279% | 13,292 | -2.091% |
| 2026-04-30 | 75.35 | 76.73 | 75.35 | 76.73 | +4.224% | 9,465 | -2.364% |
| 2026-04-29 | 73.79 | 73.96 | 73.30 | 73.62 | -1.030% | 10,033 | +1.760% |
| 2026-04-28 | 75.19 | 75.19 | 73.52 | 74.39 | -2.358% | 30,238 | +0.712% |
| 2026-04-27 | 76.51 | 76.51 | 75.52 | 76.19 | -0.354% | 14,226 | -1.662% |
| 2026-04-24 | 77.05 | 77.07 | 76.25 | 76.46 | +0.051% | 14,022 | -2.010% |
| 2026-04-23 | 75.98 | 77.15 | 75.24 | 76.42 | +0.392% | 13,964 | -1.960% |
| 2026-04-22 | 76.64 | 76.89 | 75.52 | 76.12 | +0.948% | 18,808 | -1.576% |
| 2026-04-21 | 76.69 | 77.14 | 75.40 | 75.40 | -1.265% | 22,218 | -0.642% |
| 2026-04-20 | 75.72 | 76.64 | 75.20 | 76.37 | +0.081% | 12,077 | -1.899% |
| 2026-04-17 | 75.92 | 76.75 | 75.71 | 76.31 | +2.075% | 21,253 | -1.819% |
| 2026-04-16 | 75.03 | 75.03 | 74.20 | 74.76 | +0.278% | 33,518 | +0.218% |
| 2026-04-15 | 74.85 | 75.07 | 74.06 | 74.55 | -0.812% | 25,679 | +0.496% |
| 2026-04-14 | 75.31 | 75.36 | 74.74 | 75.16 | +0.858% | 19,106 | -0.319% |
| 2026-04-13 | 73.25 | 74.55 | 73.25 | 74.52 | +0.960% | 21,906 | +0.536% |
| 2026-04-10 | 73.68 | 74.34 | 73.65 | 73.81 | +0.175% | 11,390 | +1.501% |
| 2026-04-09 | 72.89 | 74.17 | 72.89 | 73.68 | +0.591% | 15,663 | +1.679% |
| 2026-04-08 | 72.72 | 73.65 | 72.42 | 73.25 | +4.836% | 23,989 | +2.280% |
| 2026-04-07 | 69.53 | 70.03 | 68.70 | 69.87 | +0.148% | 18,632 | +7.226% |
| 2026-04-06 | 69.69 | 70.01 | 69.00 | 69.77 | +0.284% | 23,694 | +7.384% |
| 2026-04-02 | 68.13 | 70.06 | 67.69 | 69.57 | -0.257% | 13,445 | +7.689% |
| 2026-04-01 | 69.06 | 70.71 | 69.06 | 69.75 | +2.108% | 13,984 | +7.412% |
| 2026-03-31 | 66.05 | 68.31 | 66.05 | 68.31 | +5.911% | 43,994 | +9.676% |
| 2026-03-30 | 66.16 | 66.16 | 64.13 | 64.50 | -3.220% | 14,350 | +16.159% |
| 2026-03-27 | 66.60 | 67.58 | 66.44 | 66.64 | -0.639% | 24,892 | +12.419% |
| 2026-03-26 | 68.76 | 68.93 | 67.07 | 67.07 | -3.963% | 10,010 | +11.701% |
| 2026-03-25 | 70.02 | 70.33 | 69.84 | 69.84 | +1.478% | 7,384 | +7.274% |
| 2026-03-24 | 67.66 | 69.13 | 67.19 | 68.82 | +1.446% | 11,645 | +8.859% |
| 2026-03-23 | 67.81 | 69.19 | 67.81 | 67.84 | +2.485% | 14,964 | +10.433% |
| 2026-03-20 | 68.46 | 68.46 | 65.72 | 66.20 | -3.554% | 16,422 | +13.177% |
| 2026-03-19 | 66.98 | 69.00 | 66.51 | 68.64 | +0.345% | 140,134 | +9.155% |
| 2026-03-18 | 68.73 | 69.39 | 68.38 | 68.40 | -1.153% | 22,553 | +9.532% |
| 2026-03-17 | 68.92 | 69.42 | 68.59 | 69.20 | +0.843% | 37,717 | +8.269% |
| 2026-03-16 | 68.51 | 68.99 | 68.06 | 68.62 | +2.459% | 17,532 | +9.181% |
| 2026-03-13 | 68.69 | 68.94 | 66.88 | 66.97 | -1.727% | 21,825 | +11.866% |
| 2026-03-12 | 69.00 | 69.00 | 67.86 | 68.15 | -2.350% | 20,402 | +9.934% |
| 2026-03-11 | 69.54 | 70.49 | 69.19 | 69.79 | -0.781% | 35,229 | +7.350% |
| 2026-03-10 | 70.21 | 71.38 | 69.67 | 70.34 | +0.745% | 32,680 | +6.511% |
| 2026-03-09 | 66.89 | 69.91 | 66.68 | 69.82 | +2.861% | 29,563 | +7.304% |
| 2026-03-06 | 67.73 | 68.83 | 67.68 | 67.88 | -2.262% | 24,174 | +10.375% |
| 2026-03-05 | 70.37 | 70.79 | 68.34 | 69.45 | -2.922% | 16,722 | +7.878% |
| 2026-03-04 | 71.74 | 71.97 | 71.12 | 71.54 | +0.801% | 14,056 | +4.726% |
| 2026-03-03 | 70.07 | 71.44 | 69.14 | 70.97 | -3.879% | 25,534 | +5.565% |
| 2026-03-02 | 73.20 | 74.03 | 72.78 | 73.83 | +0.907% | 19,466 | +1.470% |
| 2026-02-27 | 72.51 | 73.47 | 72.38 | 73.17 | -0.663% | 49,674 | +2.390% |
| 2026-02-26 | 73.40 | 73.78 | 72.00 | 73.66 | +0.515% | 13,823 | +1.711% |
| 2026-02-25 | 73.62 | 73.79 | 73.09 | 73.28 | +0.388% | 20,510 | +2.235% |
| 2026-02-24 | 71.76 | 73.13 | 70.96 | 73.00 | +1.833% | 17,127 | +2.631% |
| 2026-02-23 | 72.61 | 72.61 | 71.36 | 71.69 | -1.263% | 15,800 | +4.513% |
| 2026-02-20 | 72.53 | 73.29 | 72.09 | 72.60 | +0.837% | 21,941 | +3.192% |
| 2026-02-19 | 70.83 | 72.00 | 70.83 | 72.00 | +0.685% | 9,822 | +4.056% |
| 2026-02-18 | 71.23 | 72.25 | 70.98 | 71.51 | +0.818% | 21,783 | +4.769% |
| 2026-02-17 | 69.96 | 71.08 | 69.89 | 70.93 | +0.362% | 12,956 | +5.625% |
| 2026-02-13 | 68.93 | 71.09 | 68.93 | 70.67 | +1.624% | 15,362 | +6.008% |
| 2026-02-12 | 71.53 | 72.12 | 69.55 | 69.55 | -1.776% | 12,429 | +7.729% |
| 2026-02-11 | 71.39 | 71.39 | 69.78 | 70.80 | +0.972% | 7,921 | +5.815% |
| 2026-02-10 | 70.45 | 70.64 | 70.09 | 70.12 | -1.411% | 39,246 | +6.844% |
| 2026-02-09 | 69.73 | 71.43 | 69.73 | 71.12 | +1.912% | 15,299 | +5.336% |
| 2026-02-06 | 67.79 | 69.82 | 67.79 | 69.79 | +4.933% | 15,202 | +7.351% |
| 2026-02-05 | 66.33 | 68.01 | 66.33 | 66.51 | -1.466% | 20,663 | +12.647% |
| 2026-02-04 | 69.81 | 69.91 | 66.00 | 67.50 | -3.312% | 17,363 | +10.996% |
| 2026-02-03 | 69.84 | 70.54 | 68.70 | 69.81 | +1.987% | 11,696 | +7.320% |
| 2026-02-02 | 67.88 | 68.68 | 67.88 | 68.45 | +0.840% | 22,204 | +9.452% |
| 2026-01-30 | 69.62 | 69.62 | 67.78 | 67.88 | -3.401% | 16,989 | +10.371% |
| 2026-01-29 | 71.04 | 71.13 | 69.00 | 70.27 | -1.292% | 28,963 | +6.617% |
| 2026-01-28 | 72.04 | 72.04 | 70.74 | 71.19 | -0.754% | 42,982 | +5.240% |
| 2026-01-27 | 71.39 | 71.73 | 71.33 | 71.73 | +1.443% | 20,752 | +4.447% |
| 2026-01-26 | 70.63 | 71.14 | 70.60 | 70.71 | +0.557% | 13,718 | +5.954% |
| 2026-01-23 | 69.98 | 70.66 | 69.09 | 70.32 | -0.215% | 9,841 | +6.544% |
| 2026-01-22 | 70.88 | 70.93 | 70.36 | 70.47 | +0.156% | 19,626 | +6.315% |
| 2026-01-21 | 69.88 | 70.77 | 69.85 | 70.36 | +0.640% | 15,509 | +6.481% |
| 2026-01-20 | 69.83 | 70.49 | 69.79 | 69.91 | -0.819% | 17,065 | +7.162% |
| 2026-01-16 | 70.51 | 70.89 | 70.10 | 70.49 | -0.335% | 9,812 | +6.285% |
| 2026-01-15 | 70.55 | 70.89 | 70.38 | 70.73 | +2.002% | 17,426 | +5.928% |
| 2026-01-14 | 69.00 | 69.52 | 68.81 | 69.34 | -0.045% | 27,798 | +8.049% |
| 2026-01-13 | 69.40 | 69.60 | 69.10 | 69.37 | +0.773% | 37,551 | +8.000% |
| 2026-01-12 | 68.08 | 68.86 | 68.06 | 68.84 | +1.084% | 15,816 | +8.835% |
| 2026-01-09 | 67.60 | 68.11 | 67.60 | 68.10 | +1.696% | 14,222 | +10.015% |
| 2026-01-08 | 67.73 | 67.79 | 66.42 | 66.96 | -1.254% | 34,663 | +11.881% |
| 2026-01-07 | 68.19 | 68.25 | 67.59 | 67.81 | -0.922% | 28,835 | +10.478% |
| 2026-01-06 | 67.34 | 68.64 | 66.82 | 68.45 | +1.674% | 25,647 | +9.459% |
| 2026-01-05 | 67.21 | 67.70 | 67.06 | 67.32 | +1.251% | 18,449 | +11.292% |
| 2026-01-02 | 65.67 | 66.61 | 65.67 | 66.49 | +1.827% | 22,259 | +12.685% |
| 2025-12-31 | 65.97 | 65.97 | 65.27 | 65.29 | -1.133% | 12,875 | +14.743% |
| 2025-12-30 | 66.20 | 66.27 | 66.00 | 66.04 | -0.193% | 20,405 | +13.443% |
| 2025-12-29 | 66.28 | 66.89 | 66.17 | 66.17 | -0.820% | 26,263 | +13.224% |
| 2025-12-26 | 66.56 | 66.77 | 66.41 | 66.72 | -0.116% | 9,836 | +12.295% |
| 2025-12-24 | 66.60 | 66.81 | 66.49 | 66.79 | +0.174% | 15,481 | +12.165% |
| 2025-12-23 | 66.42 | 66.69 | 66.20 | 66.68 | -0.443% | 26,748 | +12.360% |
| 2025-12-22 | 66.55 | 67.08 | 66.49 | 66.97 | +1.574% | 26,146 | +11.863% |
| 2025-12-19 | 64.95 | 66.19 | 64.95 | 65.94 | +1.689% | 23,305 | +13.624% |
| 2025-12-18 | 64.73 | 65.29 | 64.61 | 64.84 | +1.428% | 22,982 | +15.543% |
| 2025-12-17 | 65.85 | 65.93 | 63.93 | 63.93 | -2.515% | 37,115 | +17.193% |
| 2025-12-16 | 65.85 | 66.11 | 65.15 | 65.58 | -0.608% | 23,500 | +14.245% |
| 2025-12-15 | 66.59 | 66.59 | 65.94 | 65.98 | -0.152% | 13,907 | +13.551% |
| 2025-12-12 | 67.43 | 67.43 | 65.70 | 66.08 | -2.167% | 17,839 | +13.378% |
| 2025-12-11 | 66.20 | 67.70 | 65.97 | 67.54 | +1.570% | 21,121 | +10.921% |
| 2025-12-10 | 65.85 | 66.83 | 65.51 | 66.50 | +0.989% | 16,687 | +12.663% |
| 2025-12-09 | 66.01 | 66.41 | 65.65 | 65.85 | +0.103% | 9,592 | +13.777% |
| 2025-12-08 | 65.81 | 66.26 | 65.44 | 65.78 | +0.502% | 14,747 | +13.895% |
| 2025-12-05 | 65.77 | 66.21 | 65.23 | 65.45 | +0.229% | 19,902 | +14.466% |
| 2025-12-04 | 64.31 | 65.54 | 64.31 | 65.30 | +1.130% | 17,838 | +14.728% |
| 2025-12-03 | 64.15 | 64.66 | 63.81 | 64.57 | +0.291% | 21,600 | +16.025% |
| 2025-12-02 | 65.15 | 65.15 | 64.39 | 64.39 | +0.055% | 16,277 | +16.362% |
| 2025-12-01 | 64.61 | 64.98 | 64.35 | 64.35 | -1.686% | 17,869 | +16.426% |
| 2025-11-28 | 65.11 | 65.45 | 65.08 | 65.45 | +0.811% | 3,337 | +14.463% |
| 2025-11-26 | 64.92 | 65.28 | 64.64 | 64.93 | +0.717% | 11,184 | +15.391% |
| 2025-11-25 | 63.46 | 64.51 | 62.93 | 64.46 | +1.712% | 17,275 | +16.219% |
| 2025-11-24 | 62.00 | 63.50 | 62.00 | 63.38 | +2.734% | 25,245 | +18.208% |
| 2025-11-21 | 61.35 | 62.12 | 60.24 | 61.69 | +0.766% | 43,806 | +21.440% |
| 2025-11-20 | 64.68 | 64.95 | 61.17 | 61.22 | -3.477% | 27,819 | +22.371% |
| 2025-11-19 | 63.08 | 63.90 | 63.08 | 63.43 | +0.861% | 11,092 | +18.115% |
| 2025-11-18 | 62.30 | 63.42 | 62.10 | 62.89 | +0.029% | 13,192 | +19.132% |
| 2025-11-17 | 63.30 | 64.20 | 62.37 | 62.87 | -0.961% | 14,651 | +19.167% |
| 2025-11-14 | 62.00 | 64.30 | 62.00 | 63.48 | +0.380% | 45,932 | +18.021% |
| 2025-11-13 | 65.31 | 65.31 | 62.96 | 63.24 | -3.598% | 22,038 | +18.469% |
| 2025-11-12 | 65.79 | 66.33 | 65.60 | 65.60 | -0.015% | 45,496 | +14.207% |
| 2025-11-11 | 66.11 | 66.11 | 65.47 | 65.61 | -1.324% | 10,128 | +14.190% |
| 2025-11-10 | 66.87 | 66.87 | 65.95 | 66.49 | +1.425% | 13,303 | +12.679% |
| 2025-11-07 | 64.75 | 65.63 | 63.87 | 65.56 | +0.092% | 14,634 | +14.284% |
| 2025-11-06 | 66.31 | 66.31 | 65.00 | 65.50 | -1.517% | 37,802 | +14.389% |
| 2025-11-05 | 65.59 | 66.86 | 65.41 | 66.50 | +0.734% | 25,318 | +12.654% |
| 2025-11-04 | 66.05 | 66.93 | 65.97 | 66.02 | -2.683% | 12,793 | +13.481% |
| 2025-11-03 | 67.51 | 67.84 | 67.21 | 67.84 | +0.770% | 23,033 | +10.436% |
| 2025-10-31 | 67.65 | 67.65 | 66.78 | 67.32 | +0.905% | 6,802 | +11.286% |
| 2025-10-30 | 66.89 | 67.81 | 66.72 | 66.72 | -0.586% | 16,665 | +12.294% |
| 2025-10-29 | 66.11 | 67.51 | 66.11 | 67.11 | +1.438% | 19,717 | +11.635% |
| 2025-10-28 | 66.38 | 66.38 | 66.00 | 66.16 | -0.368% | 10,887 | +13.241% |
| 2025-10-27 | 66.62 | 66.68 | 66.20 | 66.40 | +0.786% | 11,418 | +12.824% |
| 2025-10-24 | 65.63 | 66.06 | 65.63 | 65.89 | +1.788% | 26,746 | +13.711% |
| 2025-10-23 | 63.50 | 64.87 | 63.50 | 64.73 | +2.353% | 17,418 | +15.744% |
| 2025-10-22 | 64.60 | 64.60 | 62.64 | 63.24 | -2.089% | 25,481 | +18.468% |
| 2025-10-21 | 64.18 | 64.70 | 64.18 | 64.59 | -0.242% | 13,288 | +15.993% |
| 2025-10-20 | 64.62 | 65.00 | 64.43 | 64.75 | +0.997% | 11,167 | +15.712% |
| 2025-10-17 | 63.98 | 64.22 | 63.67 | 64.11 | -0.241% | 11,674 | +16.865% |
| 2025-10-16 | 65.37 | 65.37 | 64.09 | 64.26 | -1.255% | 9,175 | +16.583% |
| 2025-10-15 | 65.80 | 66.00 | 64.73 | 65.08 | +0.526% | 15,334 | +15.120% |
| 2025-10-14 | 63.73 | 65.22 | 63.41 | 64.74 | +0.014% | 8,181 | +15.725% |
| 2025-10-13 | 64.17 | 64.86 | 64.17 | 64.73 | +2.879% | 7,611 | +15.742% |
| 2025-10-10 | 64.66 | 65.26 | 62.76 | 62.92 | -2.887% | 11,990 | +19.074% |
| 2025-10-09 | 65.19 | 65.19 | 64.60 | 64.79 | -0.469% | 12,738 | +15.637% |
| 2025-10-08 | 64.53 | 65.10 | 64.42 | 65.09 | +1.292% | 11,543 | +15.094% |
| 2025-10-07 | 64.84 | 64.84 | 63.56 | 64.26 | -0.488% | 10,869 | +16.581% |
| 2025-10-06 | 64.93 | 65.07 | 64.35 | 64.58 | +0.570% | 16,524 | +16.012% |
| 2025-10-03 | 64.65 | 64.91 | 64.16 | 64.21 | -0.654% | 11,815 | +16.673% |
| 2025-10-02 | 64.56 | 64.72 | 63.95 | 64.64 | +0.585% | 13,773 | +15.911% |
| 2025-10-01 | 64.05 | 64.59 | 64.00 | 64.26 | -0.281% | 34,724 | +16.589% |
| 2025-09-30 | 64.75 | 64.75 | 64.03 | 64.44 | -0.522% | 14,056 | +16.261% |
| 2025-09-29 | 64.98 | 65.18 | 64.70 | 64.78 | +0.395% | 27,659 | +15.655% |
| 2025-09-26 | 64.39 | 64.63 | 64.17 | 64.52 | +0.878% | 10,660 | +16.111% |
| 2025-09-25 | 63.68 | 64.25 | 63.29 | 63.96 | -0.748% | 11,745 | +17.130% |
| 2025-09-24 | 65.50 | 65.50 | 64.32 | 64.44 | -1.508% | 5,125 | +16.254% |
| 2025-09-23 | 65.59 | 65.66 | 65.21 | 65.43 | -0.054% | 35,483 | +14.501% |
| 2025-09-22 | 64.89 | 65.47 | 64.78 | 65.47 | +0.179% | 30,866 | +14.439% |
| 2025-09-19 | 65.34 | 65.35 | 64.78 | 65.35 | +0.417% | 17,065 | +14.644% |
| 2025-09-18 | 64.32 | 65.22 | 64.32 | 65.08 | +1.362% | 19,815 | +15.122% |
| 2025-09-17 | 64.35 | 64.40 | 63.68 | 64.20 | +0.010% | 14,931 | +16.690% |
| 2025-09-16 | 64.64 | 64.70 | 63.88 | 64.20 | -0.806% | 15,936 | +16.701% |
| 2025-09-15 | 64.66 | 65.00 | 64.52 | 64.72 | +0.550% | 12,088 | +15.761% |
| 2025-09-12 | 64.83 | 64.83 | 64.21 | 64.37 | -0.724% | 13,070 | +16.398% |
| 2025-09-11 | 64.32 | 64.96 | 64.32 | 64.83 | +0.983% | 11,763 | +15.555% |
| 2025-09-10 | 64.16 | 64.44 | 63.95 | 64.20 | +0.955% | 13,308 | +16.691% |
| 2025-09-09 | 63.35 | 63.83 | 63.22 | 63.60 | +0.389% | 19,236 | +17.806% |
| 2025-09-08 | 63.28 | 63.43 | 63.08 | 63.35 | +0.126% | 29,041 | +18.264% |
| 2025-09-05 | 63.73 | 63.85 | 62.23 | 63.27 | +0.445% | 21,661 | +18.413% |
| 2025-09-04 | 62.66 | 63.11 | 62.44 | 62.99 | +0.897% | 14,084 | +18.940% |
| 2025-09-03 | 62.58 | 62.68 | 62.26 | 62.43 | +0.096% | 19,676 | +20.006% |
| 2025-09-02 | 61.77 | 62.55 | 61.57 | 62.37 | -0.906% | 22,492 | +20.122% |
| 2025-08-29 | 63.10 | 63.10 | 62.51 | 62.94 | -1.003% | 26,465 | +19.034% |
| 2025-08-28 | 62.95 | 63.74 | 62.95 | 63.58 | +1.325% | 20,943 | +17.840% |
| 2025-08-27 | 62.58 | 62.92 | 62.58 | 62.75 | +0.214% | 24,618 | +19.401% |
| 2025-08-26 | 62.25 | 62.61 | 62.25 | 62.61 | +0.697% | 14,221 | +19.657% |
| 2025-08-25 | 62.45 | 62.67 | 62.18 | 62.18 | -0.385% | 12,437 | +20.490% |
| 2025-08-22 | 62.25 | 62.84 | 62.25 | 62.42 | +0.595% | 9,655 | +20.026% |
| 2025-08-21 | 61.92 | 62.13 | 61.76 | 62.05 | -0.188% | 11,606 | +20.740% |
| 2025-08-20 | 61.69 | 62.26 | 61.27 | 62.17 | +0.291% | 53,629 | +20.512% |
| 2025-08-19 | 62.79 | 62.79 | 61.90 | 61.99 | -1.126% | 26,593 | +20.863% |
| 2025-08-18 | 62.27 | 62.80 | 62.27 | 62.69 | +0.483% | 13,787 | +19.502% |
| 2025-08-15 | 62.55 | 62.63 | 62.23 | 62.39 | +0.043% | 22,452 | +20.080% |
| 2025-08-14 | 62.52 | 62.80 | 62.25 | 62.36 | -0.755% | 11,945 | +20.132% |
| 2025-08-13 | 63.24 | 63.24 | 62.24 | 62.84 | -0.185% | 19,884 | +19.225% |
| 2025-08-12 | 62.70 | 62.96 | 62.40 | 62.96 | +0.656% | 18,945 | +19.005% |
| 2025-08-11 | 62.92 | 63.06 | 62.37 | 62.55 | -0.183% | 14,300 | +19.786% |
| 2025-08-08 | 63.35 | 63.52 | 62.63 | 62.66 | -0.877% | 11,192 | +19.566% |
| 2025-08-07 | 64.17 | 64.17 | 62.76 | 63.21 | -0.780% | 31,873 | +18.517% |
| 2025-08-06 | 63.18 | 63.78 | 63.18 | 63.71 | +0.219% | 14,879 | +17.593% |
| 2025-08-05 | 64.15 | 64.31 | 63.36 | 63.57 | -0.670% | 26,121 | +17.850% |
| 2025-08-04 | 63.35 | 64.00 | 63.35 | 64.00 | +1.761% | 5,625 | +17.061% |
| 2025-08-01 | 63.00 | 63.37 | 62.18 | 62.89 | -1.482% | 17,537 | +19.123% |
| 2025-07-31 | 64.50 | 64.70 | 63.64 | 63.84 | -0.389% | 20,512 | +17.357% |
| 2025-07-30 | 63.69 | 64.33 | 63.53 | 64.09 | +0.733% | 35,804 | +16.900% |
| 2025-07-29 | 63.81 | 63.93 | 63.42 | 63.62 | -0.107% | 14,012 | +17.757% |
| 2025-07-28 | 63.91 | 64.02 | 63.58 | 63.69 | -0.294% | 11,572 | +17.631% |
| 2025-07-25 | 63.68 | 63.97 | 63.68 | 63.88 | +0.606% | 39,584 | +17.285% |
| 2025-07-24 | 63.48 | 63.70 | 63.30 | 63.49 | -0.195% | 22,453 | +17.996% |
| 2025-07-23 | 63.02 | 63.69 | 63.02 | 63.62 | +0.741% | 22,494 | +17.766% |
| 2025-07-22 | 63.22 | 63.30 | 62.79 | 63.15 | -0.743% | 16,585 | +18.639% |
| 2025-07-21 | 64.16 | 64.16 | 63.55 | 63.62 | -0.785% | 29,509 | +17.758% |
| 2025-07-18 | 64.12 | 64.33 | 63.90 | 64.13 | +0.431% | 27,271 | +16.834% |
| 2025-07-17 | 63.46 | 63.86 | 63.40 | 63.85 | +0.803% | 19,767 | +17.338% |
| 2025-07-16 | 63.43 | 63.43 | 62.86 | 63.34 | +0.351% | 17,421 | +18.279% |
| 2025-07-15 | 63.64 | 63.64 | 63.10 | 63.12 | -0.410% | 17,219 | +18.695% |
| 2025-07-14 | 62.41 | 63.49 | 62.41 | 63.38 | +1.538% | 39,371 | +18.208% |
| 2025-07-11 | 62.86 | 63.03 | 62.39 | 62.42 | -1.343% | 193,807 | +20.026% |
| 2025-07-10 | 63.77 | 63.77 | 62.69 | 63.27 | -1.094% | 81,939 | +18.413% |
| 2025-07-09 | 63.94 | 63.97 | 63.50 | 63.97 | +0.724% | 40,439 | +17.117% |
| 2025-07-08 | 64.43 | 64.63 | 63.02 | 63.51 | -1.121% | 72,380 | +17.966% |
| 2025-07-07 | 64.05 | 64.42 | 63.91 | 64.23 | +0.125% | 38,678 | +16.643% |
| 2025-07-03 | 63.75 | 64.31 | 63.68 | 64.15 | +0.881% | 90,472 | +16.789% |
| 2025-07-02 | 63.71 | 63.97 | 63.25 | 63.59 | +0.031% | 306,283 | +17.817% |
| 2025-07-01 | 64.66 | 64.77 | 63.32 | 63.57 | -2.170% | 102,975 | +17.854% |
| 2025-06-30 | 64.60 | 64.98 | 64.52 | 64.98 | +0.822% | 27,124 | +15.297% |
| 2025-06-27 | 64.09 | 64.58 | 63.68 | 64.45 | +0.656% | 31,474 | +16.245% |
| 2025-06-26 | 63.21 | 64.04 | 63.21 | 64.03 | +1.137% | 26,152 | +17.008% |
| 2025-06-25 | 63.84 | 63.90 | 63.10 | 63.31 | -0.550% | 16,923 | +18.338% |
| 2025-06-24 | 64.09 | 64.09 | 63.44 | 63.66 | +0.268% | 15,709 | +17.688% |
| 2025-06-23 | 63.05 | 63.49 | 62.69 | 63.49 | +1.535% | 17,949 | +18.003% |
| 2025-06-20 | 63.07 | 63.11 | 62.49 | 62.53 | -0.509% | 15,359 | +19.814% |
| 2025-06-18 | 62.69 | 63.01 | 62.56 | 62.85 | +0.512% | 17,060 | +19.204% |
| 2025-06-17 | 62.69 | 62.92 | 62.53 | 62.53 | -0.382% | 8,494 | +19.814% |
| 2025-06-16 | 62.59 | 63.13 | 62.59 | 62.77 | +0.368% | 9,607 | +19.356% |
| 2025-06-13 | 62.27 | 62.59 | 62.16 | 62.54 | +0.144% | 8,008 | +19.795% |
| 2025-06-12 | 62.35 | 62.74 | 62.35 | 62.45 | -0.605% | 11,486 | +19.968% |
| 2025-06-11 | 62.62 | 62.93 | 62.40 | 62.83 | +0.802% | 18,055 | +19.242% |
| 2025-06-10 | 62.73 | 62.98 | 61.88 | 62.33 | -0.669% | 15,132 | +20.199% |
| 2025-06-09 | 63.41 | 63.55 | 62.75 | 62.75 | -1.336% | 14,579 | +19.394% |
| 2025-06-06 | 63.46 | 63.60 | 63.21 | 63.60 | +0.713% | 7,718 | +17.799% |
| 2025-06-05 | 62.63 | 63.27 | 62.62 | 63.15 | +0.702% | 22,319 | +18.638% |
| 2025-06-04 | 62.57 | 62.80 | 62.55 | 62.71 | +0.788% | 7,995 | +19.471% |
| 2025-06-03 | 62.30 | 62.56 | 61.94 | 62.22 | +0.258% | 9,065 | +20.411% |
| 2025-06-02 | 61.59 | 62.22 | 61.20 | 62.06 | +0.657% | 34,497 | +20.722% |
| 2025-05-30 | 61.07 | 61.82 | 60.99 | 61.65 | +0.612% | 22,483 | +21.515% |
| 2025-05-29 | 61.69 | 61.69 | 61.02 | 61.28 | +0.196% | 28,525 | +22.258% |
| 2025-05-28 | 61.39 | 61.72 | 61.16 | 61.16 | -0.714% | 44,872 | +22.498% |
| 2025-05-27 | 61.64 | 61.64 | 61.42 | 61.60 | +1.266% | 22,384 | +21.623% |
| 2025-05-23 | 60.39 | 61.12 | 60.39 | 60.83 | +0.545% | 11,816 | +23.163% |
| 2025-05-22 | 60.81 | 61.07 | 60.50 | 60.50 | -0.461% | 25,406 | +23.835% |
| 2025-05-21 | 61.52 | 61.75 | 60.78 | 60.78 | -1.968% | 91,180 | +23.264% |
| 2025-05-20 | 62.00 | 62.29 | 61.83 | 62.00 | -0.641% | 25,064 | +20.839% |
| 2025-05-19 | 61.31 | 62.43 | 61.31 | 62.40 | +0.580% | 26,167 | +20.064% |
| 2025-05-16 | 61.51 | 62.18 | 61.49 | 62.04 | +0.437% | 19,259 | +20.761% |
| 2025-05-15 | 60.81 | 61.80 | 60.81 | 61.77 | +1.662% | 71,364 | +21.289% |
| 2025-05-14 | 60.90 | 60.93 | 60.62 | 60.76 | -0.377% | 45,120 | +23.305% |
| 2025-05-13 | 60.45 | 61.08 | 60.32 | 60.99 | +0.727% | 50,890 | +22.840% |
| 2025-05-12 | 61.16 | 61.16 | 60.10 | 60.55 | +1.356% | 20,581 | +23.732% |
| 2025-05-09 | 60.27 | 60.27 | 59.74 | 59.74 | -0.050% | 32,717 | +25.410% |
| 2025-05-08 | 60.62 | 60.62 | 59.77 | 59.77 | -0.764% | 31,185 | +25.347% |
| 2025-05-07 | 59.87 | 60.33 | 59.81 | 60.23 | +0.601% | 26,899 | +24.390% |
| 2025-05-06 | 59.47 | 59.90 | 59.08 | 59.87 | +0.033% | 18,274 | +25.138% |
| 2025-05-05 | 59.23 | 60.21 | 59.23 | 59.85 | -0.283% | 24,823 | +25.180% |
| 2025-05-02 | 59.57 | 60.10 | 59.57 | 60.02 | +2.231% | 27,001 | +24.825% |
| 2025-05-01 | 58.95 | 59.42 | 58.71 | 58.71 | -0.221% | 36,522 | +27.610% |
| 2025-04-30 | 58.15 | 58.84 | 57.44 | 58.84 | -0.356% | 25,129 | +27.328% |
| 2025-04-29 | 58.38 | 59.36 | 58.38 | 59.05 | +0.119% | 20,577 | +26.876% |
| 2025-04-28 | 58.80 | 59.09 | 58.23 | 58.98 | +0.648% | 10,746 | +27.026% |
| 2025-04-25 | 58.14 | 58.60 | 58.00 | 58.60 | +0.128% | 8,840 | +27.850% |
| 2025-04-24 | 57.34 | 58.72 | 57.28 | 58.52 | +2.102% | 14,797 | +28.014% |
| 2025-04-23 | 57.75 | 58.42 | 57.25 | 57.32 | +2.357% | 23,496 | +30.705% |
| 2025-04-22 | 55.15 | 56.28 | 55.10 | 56.00 | +2.979% | 43,758 | +33.786% |
| 2025-04-21 | 55.44 | 55.51 | 53.65 | 54.38 | -2.352% | 50,059 | +37.771% |
| 2025-04-17 | 56.27 | 56.34 | 55.64 | 55.69 | +0.144% | 34,760 | +34.530% |
| 2025-04-16 | 56.35 | 56.54 | 55.11 | 55.61 | -2.216% | 26,017 | +34.724% |
| 2025-04-15 | 56.28 | 57.10 | 56.28 | 56.87 | 0.000% | 90,726 | +31.739% |