QTOP
iShares Nasdaq Top 30 Stocks ETF
stockNASDAQETF
At CloseOct 9, 2026 3:59:30 PM EDT
39.73USD+0.290%(+0.11)100,699
38.65Bid40.89Ask2.24SpreadPre-marketOct 9, 2026 9:13:30 AM EDT
40.46USD+2.133%(+0.84)
QTOP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 39.76 | 39.77 | 39.65 | 39.73 | +0.227% | 100,699 | 0.000% |
| 2026-10-08 | 40.12 | 40.25 | 39.41 | 39.64 | -1.540% | 230,363 | +0.227% |
| 2026-10-07 | 39.99 | 40.30 | 39.90 | 40.26 | -0.025% | 196,460 | -1.316% |
| 2026-10-06 | 40.39 | 40.50 | 40.27 | 40.27 | +0.374% | 321,170 | -1.341% |
| 2026-10-05 | 39.78 | 40.20 | 39.78 | 40.12 | +0.844% | 595,894 | -0.972% |
| 2026-10-02 | 39.83 | 40.08 | 39.71 | 39.78 | +1.232% | 218,012 | -0.136% |
| 2026-10-01 | 39.34 | 39.44 | 39.02 | 39.30 | +0.178% | 193,350 | +1.094% |
| 2026-09-30 | 39.19 | 39.52 | 39.17 | 39.23 | +0.435% | 113,003 | +1.275% |
| 2026-09-29 | 39.25 | 39.25 | 38.93 | 39.06 | +0.180% | 108,653 | +1.715% |
| 2026-09-28 | 39.28 | 39.28 | 38.73 | 38.99 | -1.116% | 148,468 | +1.898% |
| 2026-09-25 | 39.37 | 39.48 | 39.18 | 39.43 | +0.345% | 120,201 | +0.761% |
| 2026-09-24 | 38.86 | 39.30 | 38.82 | 39.29 | +0.268% | 184,491 | +1.108% |
| 2026-09-23 | 39.52 | 39.52 | 39.04 | 39.19 | -0.911% | 196,796 | +1.379% |
| 2026-09-22 | 39.18 | 39.59 | 39.17 | 39.55 | +0.790% | 226,346 | +0.455% |
| 2026-09-21 | 38.50 | 39.33 | 38.50 | 39.24 | +3.075% | 564,612 | +1.249% |
| 2026-09-18 | 37.91 | 38.08 | 37.72 | 38.07 | +0.765% | 72,255 | +4.363% |
| 2026-09-17 | 37.65 | 37.84 | 37.54 | 37.78 | +2.081% | 135,302 | +5.161% |
| 2026-09-16 | 37.28 | 37.42 | 36.79 | 37.01 | -0.118% | 126,530 | +7.349% |
| 2026-09-15 | 37.27 | 37.32 | 37.00 | 37.05 | -0.607% | 46,866 | +7.222% |
| 2026-09-14 | 36.94 | 37.48 | 36.84 | 37.28 | -0.888% | 123,266 | +6.572% |
| 2026-09-11 | 37.60 | 37.77 | 37.54 | 37.61 | +1.044% | 73,411 | +5.626% |
| 2026-09-10 | 37.20 | 37.37 | 37.12 | 37.23 | -1.049% | 89,480 | +6.728% |
| 2026-09-09 | 37.60 | 37.77 | 37.49 | 37.62 | -0.159% | 145,083 | +5.609% |
| 2026-09-08 | 37.76 | 37.79 | 37.48 | 37.68 | +0.293% | 264,732 | +5.441% |
| 2026-09-04 | 37.54 | 37.69 | 37.40 | 37.57 | +0.347% | 85,051 | +5.749% |
| 2026-09-03 | 37.02 | 37.50 | 36.98 | 37.44 | +1.407% | 39,602 | +6.116% |
| 2026-09-02 | 36.82 | 36.98 | 36.70 | 36.92 | +0.164% | 49,439 | +7.610% |
| 2026-09-01 | 36.76 | 37.07 | 36.66 | 36.86 | -1.180% | 71,052 | +7.786% |
| 2026-08-31 | 37.14 | 37.32 | 37.06 | 37.30 | +0.404% | 104,994 | +6.515% |
| 2026-08-28 | 37.31 | 37.58 | 37.11 | 37.15 | -0.564% | 31,555 | +6.945% |
| 2026-08-27 | 37.11 | 37.37 | 36.96 | 37.36 | +1.718% | 78,062 | +6.341% |
| 2026-08-26 | 36.65 | 36.83 | 36.53 | 36.73 | +0.109% | 83,516 | +8.168% |
| 2026-08-25 | 36.80 | 36.88 | 36.52 | 36.69 | +0.548% | 67,330 | +8.286% |
| 2026-08-24 | 36.67 | 36.67 | 36.29 | 36.49 | -1.165% | 125,046 | +8.879% |
| 2026-08-21 | 37.01 | 37.02 | 36.70 | 36.92 | +0.410% | 53,263 | +7.611% |
| 2026-08-20 | 36.85 | 37.01 | 36.65 | 36.77 | -0.865% | 106,523 | +8.052% |
| 2026-08-19 | 37.39 | 37.39 | 36.89 | 37.09 | -0.483% | 192,366 | +7.118% |
| 2026-08-18 | 37.39 | 37.45 | 37.14 | 37.27 | -1.947% | 58,262 | +6.600% |
| 2026-08-17 | 38.18 | 38.24 | 37.97 | 38.01 | -0.079% | 67,290 | +4.525% |
| 2026-08-14 | 38.15 | 38.26 | 37.90 | 38.04 | -0.131% | 78,954 | +4.443% |
| 2026-08-13 | 37.69 | 38.20 | 37.67 | 38.09 | +1.142% | 58,037 | +4.306% |
| 2026-08-12 | 37.88 | 37.91 | 37.60 | 37.66 | +0.743% | 102,005 | +5.497% |
| 2026-08-11 | 37.79 | 37.79 | 37.27 | 37.38 | -0.553% | 104,294 | +6.281% |
| 2026-08-10 | 37.66 | 37.85 | 37.56 | 37.59 | -0.545% | 106,157 | +5.693% |
| 2026-08-07 | 37.76 | 37.87 | 37.46 | 37.80 | +0.897% | 190,590 | +5.117% |
| 2026-08-06 | 37.24 | 37.70 | 37.10 | 37.46 | -0.080% | 141,069 | +6.060% |
| 2026-08-05 | 37.93 | 38.12 | 37.48 | 37.49 | -1.003% | 126,125 | +5.975% |
| 2026-08-04 | 37.06 | 38.00 | 37.04 | 37.87 | +3.470% | 120,620 | +4.912% |
| 2026-08-03 | 35.80 | 36.69 | 35.73 | 36.60 | +2.178% | 169,850 | +8.552% |
| 2026-07-31 | 36.01 | 36.23 | 35.38 | 35.82 | +0.759% | 157,992 | +10.916% |
| 2026-07-30 | 34.91 | 35.67 | 34.91 | 35.55 | +4.191% | 290,914 | +11.758% |
| 2026-07-29 | 34.97 | 35.15 | 34.12 | 34.12 | -2.459% | 226,580 | +16.442% |
| 2026-07-28 | 35.13 | 35.22 | 34.57 | 34.98 | -1.576% | 127,166 | +13.579% |
| 2026-07-27 | 36.21 | 36.21 | 35.20 | 35.54 | -0.726% | 229,061 | +11.790% |
| 2026-07-24 | 36.18 | 36.30 | 35.68 | 35.80 | -1.350% | 211,942 | +10.978% |
| 2026-07-23 | 36.45 | 36.66 | 36.04 | 36.29 | -2.350% | 185,686 | +9.479% |
| 2026-07-22 | 36.99 | 37.34 | 36.99 | 37.16 | -0.393% | 59,025 | +6.906% |
| 2026-07-21 | 37.16 | 37.35 | 36.90 | 37.31 | +2.163% | 172,211 | +6.486% |
| 2026-07-20 | 36.91 | 37.16 | 36.52 | 36.52 | 0.000% | 129,014 | +8.790% |
| 2026-07-17 | 36.22 | 36.89 | 35.93 | 36.52 | -1.430% | 178,336 | +8.790% |
| 2026-07-16 | 37.47 | 37.49 | 36.85 | 37.05 | -2.139% | 160,233 | +7.233% |
| 2026-07-15 | 38.16 | 38.20 | 37.40 | 37.86 | -0.158% | 218,047 | +4.939% |
| 2026-07-14 | 37.85 | 38.04 | 37.55 | 37.92 | +1.689% | 191,981 | +4.773% |
| 2026-07-13 | 37.65 | 37.71 | 37.23 | 37.29 | -2.229% | 79,166 | +6.543% |
| 2026-07-10 | 37.78 | 38.14 | 37.60 | 38.14 | +0.607% | 111,823 | +4.169% |
| 2026-07-09 | 37.64 | 37.93 | 37.42 | 37.91 | +1.663% | 168,008 | +4.801% |
| 2026-07-08 | 36.83 | 37.30 | 36.64 | 37.29 | +0.621% | 161,261 | +6.543% |
| 2026-07-07 | 37.22 | 37.30 | 36.75 | 37.06 | -1.958% | 80,654 | +7.205% |
| 2026-07-06 | 37.52 | 37.97 | 37.52 | 37.80 | +1.613% | 88,483 | +5.106% |
| 2026-07-02 | 38.03 | 38.19 | 36.92 | 37.20 | -2.002% | 105,211 | +6.801% |
| 2026-07-01 | 38.20 | 38.33 | 37.96 | 37.96 | -1.684% | 136,931 | +4.663% |
| 2026-06-30 | 37.90 | 38.73 | 37.90 | 38.61 | +1.900% | 94,444 | +2.901% |
| 2026-06-29 | 37.22 | 37.90 | 36.74 | 37.89 | +2.906% | 150,924 | +4.856% |
| 2026-06-26 | 36.88 | 37.37 | 36.71 | 36.82 | -1.540% | 169,844 | +7.903% |
| 2026-06-25 | 38.04 | 38.04 | 36.81 | 37.40 | +0.798% | 175,156 | +6.242% |
| 2026-06-24 | 37.45 | 37.65 | 36.75 | 37.10 | -0.723% | 172,772 | +7.089% |
| 2026-06-23 | 37.48 | 37.91 | 37.29 | 37.37 | -3.686% | 233,609 | +6.315% |
| 2026-06-22 | 38.96 | 39.18 | 38.62 | 38.80 | -0.103% | 149,486 | +2.397% |
| 2026-06-18 | 38.58 | 38.90 | 38.35 | 38.84 | +2.833% | 84,946 | +2.291% |
| 2026-06-17 | 38.47 | 38.47 | 37.70 | 37.77 | -0.996% | 118,631 | +5.189% |
| 2026-06-16 | 38.86 | 38.89 | 38.15 | 38.15 | -2.129% | 162,506 | +4.142% |
| 2026-06-15 | 38.66 | 39.02 | 38.63 | 38.98 | +3.122% | 181,998 | +1.924% |
| 2026-06-12 | 37.65 | 37.94 | 37.31 | 37.80 | +0.532% | 161,648 | +5.106% |
| 2026-06-11 | 36.65 | 37.66 | 36.42 | 37.60 | +3.382% | 152,411 | +5.665% |
| 2026-06-10 | 36.79 | 37.28 | 36.34 | 36.37 | -2.126% | 153,001 | +9.238% |
| 2026-06-09 | 37.96 | 38.03 | 36.00 | 37.16 | -1.012% | 238,011 | +6.916% |
| 2026-06-08 | 37.64 | 37.90 | 37.41 | 37.54 | +1.679% | 317,094 | +5.834% |
| 2026-06-05 | 38.30 | 38.38 | 36.90 | 36.92 | -5.085% | 284,289 | +7.611% |
| 2026-06-04 | 38.65 | 39.06 | 38.43 | 38.90 | -0.720% | 88,393 | +2.139% |
| 2026-06-03 | 39.36 | 39.41 | 39.00 | 39.18 | -0.214% | 100,883 | +1.404% |
| 2026-06-02 | 39.10 | 39.28 | 38.91 | 39.26 | +0.464% | 113,830 | +1.187% |
| 2026-06-01 | 39.00 | 39.27 | 38.87 | 39.08 | +0.109% | 105,880 | +1.656% |
| 2026-05-29 | 39.14 | 39.34 | 38.95 | 39.04 | +0.154% | 165,907 | +1.767% |
| 2026-05-28 | 38.66 | 39.04 | 38.49 | 38.98 | +0.724% | 1,144,087 | +1.924% |
| 2026-05-27 | 38.90 | 38.90 | 38.40 | 38.70 | +0.026% | 157,781 | +2.661% |
| 2026-05-26 | 38.41 | 38.73 | 38.32 | 38.69 | +1.977% | 238,005 | +2.688% |
| 2026-05-22 | 38.04 | 38.19 | 37.88 | 37.94 | +0.317% | 165,888 | +4.718% |
| 2026-05-21 | 37.57 | 37.96 | 37.39 | 37.82 | 0.000% | 192,949 | +5.050% |
| 2026-05-20 | 37.40 | 37.82 | 37.35 | 37.82 | +1.639% | 140,923 | +5.050% |
| 2026-05-19 | 37.11 | 37.45 | 36.81 | 37.21 | -0.641% | 70,853 | +6.772% |
| 2026-05-18 | 37.87 | 37.89 | 37.10 | 37.45 | -0.584% | 224,109 | +6.088% |
| 2026-05-15 | 37.82 | 38.03 | 37.52 | 37.67 | -1.875% | 258,804 | +5.469% |
| 2026-05-14 | 38.12 | 38.48 | 38.10 | 38.39 | +0.761% | 299,784 | +3.490% |
| 2026-05-13 | 37.78 | 38.21 | 37.56 | 38.10 | +1.465% | 281,852 | +4.278% |
| 2026-05-12 | 37.57 | 37.74 | 36.94 | 37.55 | -0.897% | 178,878 | +5.806% |
| 2026-05-11 | 37.77 | 38.01 | 37.64 | 37.89 | +0.397% | 277,088 | +4.856% |
| 2026-05-08 | 37.03 | 37.74 | 37.03 | 37.74 | +2.750% | 234,585 | +5.273% |
| 2026-05-07 | 36.85 | 37.07 | 36.60 | 36.73 | -0.136% | 330,241 | +8.168% |
| 2026-05-06 | 36.30 | 36.81 | 36.22 | 36.78 | +2.566% | 157,681 | +8.021% |
| 2026-05-05 | 35.69 | 35.95 | 35.66 | 35.86 | +1.357% | 135,317 | +10.792% |
| 2026-05-04 | 35.54 | 35.59 | 35.16 | 35.38 | -0.358% | 166,311 | +12.295% |
| 2026-05-01 | 35.26 | 35.65 | 35.20 | 35.51 | +0.930% | 125,702 | +11.893% |
| 2026-04-30 | 35.14 | 35.24 | 34.59 | 35.18 | +0.831% | 195,744 | +12.933% |
| 2026-04-29 | 34.71 | 34.89 | 34.55 | 34.89 | +0.548% | 124,656 | +13.872% |
| 2026-04-28 | 34.57 | 34.77 | 34.45 | 34.70 | -0.999% | 149,690 | +14.496% |
| 2026-04-27 | 35.00 | 35.05 | 34.82 | 35.05 | +0.086% | 179,438 | +13.352% |
| 2026-04-24 | 34.64 | 35.02 | 34.59 | 35.02 | +2.368% | 132,081 | +13.449% |
| 2026-04-23 | 34.28 | 34.51 | 33.90 | 34.21 | -0.437% | 128,500 | +16.136% |
| 2026-04-22 | 34.02 | 34.38 | 33.94 | 34.36 | +1.954% | 82,830 | +15.629% |
| 2026-04-21 | 33.98 | 34.00 | 33.65 | 33.70 | -0.498% | 154,293 | +17.888% |
| 2026-04-20 | 34.02 | 34.09 | 33.66 | 33.87 | -0.645% | 142,287 | +17.301% |
| 2026-04-17 | 33.92 | 34.15 | 33.84 | 34.09 | +1.194% | 237,174 | +16.544% |
| 2026-04-16 | 33.56 | 33.75 | 33.34 | 33.69 | +0.531% | 159,466 | +17.936% |
| 2026-04-15 | 33.06 | 33.51 | 32.98 | 33.51 | +1.515% | 121,732 | +18.562% |
| 2026-04-14 | 32.53 | 33.02 | 32.51 | 33.01 | +2.040% | 120,560 | +20.357% |
| 2026-04-13 | 32.00 | 32.35 | 31.92 | 32.35 | +0.747% | 145,226 | +22.813% |
| 2026-04-10 | 32.07 | 32.26 | 32.02 | 32.11 | +0.469% | 160,763 | +23.731% |
| 2026-04-09 | 31.59 | 31.97 | 31.49 | 31.96 | +1.361% | 171,233 | +24.312% |
| 2026-04-08 | 31.72 | 31.76 | 31.32 | 31.53 | +3.123% | 225,886 | +26.003% |
| 2026-04-07 | 30.50 | 30.62 | 30.05 | 30.58 | +0.052% | 114,502 | +29.939% |
| 2026-04-06 | 30.50 | 30.64 | 30.40 | 30.56 | +0.460% | 69,074 | +30.007% |
| 2026-04-02 | 29.77 | 30.42 | 29.68 | 30.42 | +0.198% | 132,446 | +30.605% |
| 2026-04-01 | 30.19 | 30.52 | 30.14 | 30.36 | +1.403% | 204,749 | +30.863% |
| 2026-03-31 | 29.21 | 29.98 | 29.21 | 29.94 | +3.752% | 218,961 | +32.699% |
| 2026-03-30 | 29.40 | 29.40 | 28.71 | 28.86 | -1.004% | 117,178 | +37.678% |
| 2026-03-27 | 29.56 | 29.59 | 29.12 | 29.15 | -1.885% | 171,849 | +36.295% |
| 2026-03-26 | 30.25 | 30.30 | 29.70 | 29.71 | -2.813% | 113,896 | +33.726% |
| 2026-03-25 | 30.63 | 30.73 | 30.49 | 30.57 | +0.866% | 79,940 | +29.964% |
| 2026-03-24 | 30.39 | 30.52 | 30.24 | 30.31 | -0.696% | 361,079 | +31.089% |
| 2026-03-23 | 30.64 | 30.86 | 30.41 | 30.52 | +1.261% | 132,511 | +30.177% |
| 2026-03-20 | 30.63 | 30.63 | 29.94 | 30.14 | -1.888% | 430,870 | +31.818% |
| 2026-03-19 | 30.49 | 30.85 | 30.35 | 30.72 | -0.389% | 109,481 | +29.329% |
| 2026-03-18 | 31.17 | 31.25 | 30.84 | 30.84 | -1.278% | 96,960 | +28.826% |
| 2026-03-17 | 31.25 | 31.34 | 31.14 | 31.24 | +0.351% | 44,245 | +27.180% |
| 2026-03-16 | 31.11 | 31.34 | 31.07 | 31.13 | +1.203% | 104,027 | +27.626% |
| 2026-03-13 | 31.13 | 31.28 | 30.70 | 30.76 | -0.741% | 85,353 | +29.161% |
| 2026-03-12 | 31.31 | 31.33 | 30.94 | 30.99 | -1.714% | 103,626 | +28.204% |
| 2026-03-11 | 31.56 | 31.75 | 31.43 | 31.53 | +0.282% | 57,606 | +26.007% |
| 2026-03-10 | 31.44 | 31.73 | 31.34 | 31.44 | +0.004% | 109,456 | +26.362% |
| 2026-03-09 | 30.62 | 31.49 | 30.52 | 31.44 | +1.562% | 197,370 | +26.368% |
| 2026-03-06 | 30.99 | 31.33 | 30.86 | 30.96 | -1.730% | 130,497 | +28.341% |
| 2026-03-05 | 31.39 | 31.63 | 31.11 | 31.50 | -0.171% | 165,572 | +26.121% |
| 2026-03-04 | 31.17 | 31.66 | 31.15 | 31.56 | +1.692% | 109,501 | +25.906% |
| 2026-03-03 | 30.78 | 31.11 | 30.51 | 31.03 | -1.114% | 211,046 | +28.035% |
| 2026-03-02 | 30.84 | 31.47 | 30.80 | 31.38 | +0.256% | 123,240 | +26.609% |
| 2026-02-27 | 31.13 | 31.38 | 31.11 | 31.30 | -0.457% | 143,278 | +26.933% |
| 2026-02-26 | 31.92 | 31.92 | 31.17 | 31.44 | -1.615% | 153,880 | +26.352% |
| 2026-02-25 | 31.64 | 31.98 | 31.64 | 31.96 | +1.584% | 101,884 | +24.312% |
| 2026-02-24 | 31.21 | 31.53 | 31.00 | 31.46 | +1.066% | 148,973 | +26.281% |
| 2026-02-23 | 31.38 | 31.45 | 30.99 | 31.13 | -1.128% | 322,193 | +27.626% |
| 2026-02-20 | 30.97 | 31.55 | 30.94 | 31.49 | +1.205% | 416,716 | +26.186% |
| 2026-02-19 | 31.06 | 31.27 | 30.97 | 31.11 | -0.444% | 309,832 | +27.707% |
| 2026-02-18 | 31.03 | 31.46 | 30.96 | 31.25 | +0.934% | 476,598 | +27.139% |
| 2026-02-17 | 30.67 | 31.12 | 30.45 | 30.96 | +0.194% | 935,827 | +28.327% |
| 2026-02-13 | 30.93 | 31.16 | 30.69 | 30.90 | -0.099% | 451,982 | +28.576% |
| 2026-02-12 | 31.76 | 31.77 | 30.88 | 30.93 | -2.520% | 726,277 | +28.449% |
| 2026-02-11 | 31.94 | 32.03 | 31.46 | 31.73 | +0.284% | 679,095 | +25.213% |
| 2026-02-10 | 31.94 | 31.97 | 31.64 | 31.64 | -0.804% | 319,092 | +25.569% |
| 2026-02-09 | 31.46 | 32.01 | 31.30 | 31.90 | +1.098% | 393,417 | +24.560% |
| 2026-02-06 | 31.00 | 31.66 | 30.95 | 31.55 | +2.005% | 261,731 | +25.927% |
| 2026-02-05 | 30.96 | 31.28 | 30.66 | 30.93 | -1.259% | 663,988 | +28.451% |
| 2026-02-04 | 31.98 | 31.99 | 31.04 | 31.32 | -2.477% | 231,927 | +26.834% |
| 2026-02-03 | 32.84 | 32.86 | 31.82 | 32.12 | -1.581% | 318,283 | +23.692% |
| 2026-02-02 | 32.23 | 32.77 | 32.23 | 32.64 | +0.759% | 173,088 | +21.737% |
| 2026-01-30 | 32.62 | 32.78 | 32.26 | 32.39 | -1.460% | 326,061 | +22.661% |
| 2026-01-29 | 32.99 | 33.04 | 32.14 | 32.87 | -0.394% | 130,998 | +20.870% |
| 2026-01-28 | 33.12 | 33.16 | 32.90 | 33.00 | +0.334% | 112,657 | +20.394% |
| 2026-01-27 | 32.70 | 32.94 | 32.64 | 32.89 | +1.262% | 133,119 | +20.797% |
| 2026-01-26 | 32.38 | 32.60 | 32.33 | 32.48 | +0.371% | 73,937 | +22.321% |
| 2026-01-23 | 32.19 | 32.50 | 32.09 | 32.36 | +0.466% | 81,706 | +22.775% |
| 2026-01-22 | 32.30 | 32.30 | 32.03 | 32.21 | +0.845% | 140,317 | +23.347% |
| 2026-01-21 | 31.63 | 32.18 | 31.51 | 31.94 | +1.268% | 173,156 | +24.389% |
| 2026-01-20 | 31.74 | 31.96 | 31.49 | 31.54 | -2.418% | 176,683 | +25.967% |
| 2026-01-16 | 32.54 | 32.58 | 32.22 | 32.32 | +0.151% | 101,591 | +22.922% |
| 2026-01-15 | 32.62 | 32.64 | 32.25 | 32.27 | +0.316% | 115,819 | +23.108% |
| 2026-01-14 | 32.39 | 32.39 | 31.91 | 32.17 | -1.346% | 113,054 | +23.496% |
| 2026-01-13 | 32.66 | 32.78 | 32.47 | 32.61 | -0.061% | 76,588 | +21.834% |
| 2026-01-12 | 32.34 | 32.73 | 32.34 | 32.63 | +0.246% | 149,558 | +21.759% |
| 2026-01-09 | 32.20 | 32.62 | 32.14 | 32.55 | +1.213% | 123,927 | +22.058% |
| 2026-01-08 | 32.40 | 32.42 | 32.05 | 32.16 | -0.747% | 177,523 | +23.539% |
| 2026-01-07 | 32.33 | 32.63 | 32.27 | 32.40 | +0.176% | 176,178 | +22.616% |
| 2026-01-06 | 32.21 | 32.35 | 32.10 | 32.35 | +0.701% | 127,715 | +22.832% |
| 2026-01-05 | 32.26 | 32.28 | 32.07 | 32.12 | +0.690% | 286,594 | +23.692% |
| 2026-01-02 | 32.26 | 32.50 | 31.75 | 31.90 | -0.188% | 258,644 | +24.545% |
| 2025-12-31 | 32.27 | 32.27 | 31.96 | 31.96 | -0.776% | 71,899 | +24.312% |
| 2025-12-30 | 32.27 | 32.36 | 32.21 | 32.21 | -0.310% | 45,469 | +23.347% |
| 2025-12-29 | 32.25 | 32.35 | 32.17 | 32.31 | -0.462% | 112,256 | +22.965% |
| 2025-12-26 | 32.56 | 32.60 | 32.45 | 32.46 | -0.123% | 118,778 | +22.397% |
| 2025-12-24 | 32.38 | 32.51 | 32.38 | 32.50 | +0.247% | 72,152 | +22.246% |
| 2025-12-23 | 32.13 | 32.42 | 32.13 | 32.42 | +0.777% | 196,487 | +22.548% |
| 2025-12-22 | 32.31 | 32.31 | 32.08 | 32.17 | +0.374% | 324,082 | +23.500% |
| 2025-12-19 | 31.74 | 32.05 | 31.74 | 32.05 | +1.553% | 167,028 | +23.963% |
| 2025-12-18 | 31.53 | 31.77 | 31.42 | 31.56 | +1.610% | 104,461 | +25.887% |
| 2025-12-17 | 31.74 | 31.75 | 31.06 | 31.06 | -1.926% | 87,364 | +27.914% |
| 2025-12-16 | 31.38 | 31.73 | 31.37 | 31.67 | +0.317% | 75,788 | +25.450% |
| 2025-12-15 | 31.95 | 31.97 | 31.50 | 31.57 | -0.473% | 80,551 | +25.847% |
| 2025-12-12 | 32.11 | 32.21 | 31.55 | 31.72 | -1.826% | 117,080 | +25.252% |
| 2025-12-11 | 32.23 | 32.31 | 31.88 | 32.31 | -0.339% | 226,756 | +22.965% |
| 2025-12-10 | 32.28 | 32.49 | 32.12 | 32.42 | +0.302% | 131,321 | +22.548% |
| 2025-12-09 | 32.23 | 32.37 | 32.15 | 32.32 | +0.100% | 125,157 | +22.918% |
| 2025-12-08 | 32.38 | 32.46 | 32.13 | 32.29 | -0.155% | 121,051 | +23.041% |
| 2025-12-05 | 32.24 | 32.47 | 32.20 | 32.34 | +0.372% | 80,983 | +22.851% |
| 2025-12-04 | 32.30 | 32.30 | 32.02 | 32.22 | +0.093% | 74,388 | +23.309% |
| 2025-12-03 | 32.05 | 32.23 | 31.97 | 32.19 | -0.062% | 132,650 | +23.423% |
| 2025-12-02 | 32.11 | 32.35 | 32.00 | 32.21 | +0.656% | 117,927 | +23.347% |
| 2025-12-01 | 31.75 | 32.06 | 31.68 | 32.00 | -0.156% | 138,062 | +24.156% |
| 2025-11-28 | 31.90 | 32.05 | 31.83 | 32.05 | +0.818% | 88,779 | +23.963% |
| 2025-11-26 | 31.71 | 31.90 | 31.59 | 31.79 | +1.049% | 134,352 | +24.976% |
| 2025-11-25 | 31.24 | 31.56 | 30.90 | 31.46 | +0.223% | 301,782 | +26.287% |
| 2025-11-24 | 30.85 | 31.46 | 30.85 | 31.39 | +2.615% | 100,634 | +26.569% |
| 2025-11-21 | 30.55 | 30.97 | 30.11 | 30.59 | +0.493% | 170,970 | +29.879% |
| 2025-11-20 | 31.89 | 31.98 | 30.39 | 30.44 | -2.436% | 305,382 | +30.519% |
| 2025-11-19 | 31.09 | 31.53 | 30.93 | 31.20 | +0.418% | 237,558 | +27.340% |
| 2025-11-18 | 31.28 | 31.40 | 30.82 | 31.07 | -1.459% | 224,118 | +27.873% |
| 2025-11-17 | 31.60 | 31.96 | 31.33 | 31.53 | -0.974% | 130,449 | +26.007% |
| 2025-11-14 | 31.24 | 32.06 | 31.12 | 31.84 | +0.220% | 256,886 | +24.780% |
| 2025-11-13 | 32.29 | 32.29 | 31.61 | 31.77 | -2.065% | 184,727 | +25.055% |
| 2025-11-12 | 32.66 | 32.66 | 32.25 | 32.44 | -0.092% | 198,250 | +22.472% |
| 2025-11-11 | 32.37 | 32.51 | 32.21 | 32.47 | -0.276% | 148,722 | +22.359% |
| 2025-11-10 | 32.26 | 32.61 | 32.24 | 32.56 | +2.583% | 230,831 | +22.021% |
| 2025-11-07 | 31.66 | 31.75 | 31.15 | 31.74 | -0.345% | 476,857 | +25.173% |
| 2025-11-06 | 32.45 | 32.46 | 31.79 | 31.85 | -2.033% | 164,603 | +24.741% |
| 2025-11-05 | 32.33 | 32.72 | 32.19 | 32.51 | +0.528% | 182,194 | +22.206% |
| 2025-11-04 | 32.56 | 32.76 | 32.30 | 32.34 | -2.178% | 262,036 | +22.851% |
| 2025-11-03 | 33.22 | 33.23 | 32.95 | 33.06 | +0.731% | 323,190 | +20.175% |
| 2025-10-31 | 33.15 | 33.15 | 32.70 | 32.82 | +0.737% | 138,965 | +21.054% |
| 2025-10-30 | 32.94 | 32.95 | 32.58 | 32.58 | -1.838% | 158,560 | +21.946% |
| 2025-10-29 | 33.21 | 33.23 | 32.87 | 33.19 | +0.688% | 243,621 | +19.705% |
| 2025-10-28 | 32.78 | 33.05 | 32.72 | 32.96 | +1.052% | 207,733 | +20.528% |
| 2025-10-27 | 32.42 | 32.65 | 32.39 | 32.62 | +1.933% | 161,906 | +21.796% |
| 2025-10-24 | 31.92 | 32.06 | 31.88 | 32.00 | +1.064% | 152,499 | +24.151% |
| 2025-10-23 | 31.35 | 31.70 | 31.35 | 31.66 | +0.875% | 157,433 | +25.471% |
| 2025-10-22 | 31.61 | 31.68 | 31.06 | 31.39 | -1.009% | 157,889 | +26.569% |
| 2025-10-21 | 31.74 | 31.79 | 31.64 | 31.71 | -0.126% | 139,581 | +25.292% |
| 2025-10-20 | 31.49 | 31.82 | 31.49 | 31.75 | +1.405% | 224,204 | +25.134% |
| 2025-10-17 | 31.00 | 31.40 | 30.89 | 31.31 | +0.708% | 173,170 | +26.892% |
| 2025-10-16 | 31.35 | 31.53 | 30.86 | 31.09 | -0.353% | 227,977 | +27.790% |
| 2025-10-15 | 31.28 | 31.42 | 30.89 | 31.20 | +0.645% | 156,300 | +27.340% |
| 2025-10-14 | 30.91 | 31.22 | 30.58 | 31.00 | -0.731% | 495,573 | +28.161% |
| 2025-10-13 | 31.15 | 31.26 | 30.99 | 31.23 | +2.053% | 139,400 | +27.224% |
| 2025-10-10 | 31.73 | 31.81 | 30.57 | 30.60 | -3.433% | 195,811 | +29.837% |
| 2025-10-09 | 31.74 | 31.74 | 31.53 | 31.69 | -0.052% | 142,441 | +25.379% |
| 2025-10-08 | 31.34 | 31.71 | 31.34 | 31.70 | +1.379% | 78,937 | +25.315% |
| 2025-10-07 | 31.49 | 31.54 | 31.22 | 31.27 | -0.372% | 92,424 | +27.042% |
| 2025-10-06 | 31.45 | 31.47 | 31.28 | 31.39 | +0.900% | 208,517 | +26.569% |
| 2025-10-03 | 31.30 | 31.36 | 30.98 | 31.11 | -0.508% | 152,328 | +27.708% |
| 2025-10-02 | 31.44 | 31.44 | 31.16 | 31.27 | +0.189% | 90,549 | +27.059% |
| 2025-10-01 | 30.88 | 31.24 | 30.84 | 31.21 | +0.386% | 185,059 | +27.299% |
| 2025-09-30 | 30.92 | 31.09 | 30.83 | 31.09 | +0.484% | 91,989 | +27.790% |
| 2025-09-29 | 30.94 | 31.11 | 30.87 | 30.94 | +0.471% | 83,840 | +28.409% |
| 2025-09-26 | 30.75 | 30.80 | 30.54 | 30.80 | +0.277% | 65,714 | +29.014% |
| 2025-09-25 | 30.62 | 30.80 | 30.47 | 30.71 | -0.454% | 74,702 | +29.372% |
| 2025-09-24 | 31.07 | 31.07 | 30.70 | 30.85 | -0.387% | 97,394 | +28.784% |
| 2025-09-23 | 31.25 | 31.25 | 30.87 | 30.97 | -0.833% | 122,425 | +28.285% |
| 2025-09-22 | 30.97 | 31.24 | 30.96 | 31.23 | +0.677% | 270,397 | +27.217% |
| 2025-09-19 | 30.87 | 31.02 | 30.82 | 31.02 | +1.009% | 241,413 | +28.079% |
| 2025-09-18 | 30.70 | 30.82 | 30.57 | 30.71 | +0.458% | 130,585 | +29.372% |
| 2025-09-17 | 30.64 | 30.64 | 30.27 | 30.57 | -0.261% | 161,035 | +29.964% |
| 2025-09-16 | 30.76 | 30.77 | 30.62 | 30.65 | -0.293% | 93,159 | +29.625% |
| 2025-09-15 | 30.57 | 30.74 | 30.55 | 30.74 | +0.952% | 138,831 | +29.245% |
| 2025-09-12 | 30.32 | 30.48 | 30.23 | 30.45 | +0.694% | 288,388 | +30.476% |
| 2025-09-11 | 30.30 | 30.30 | 30.14 | 30.24 | +0.166% | 185,319 | +31.382% |
| 2025-09-10 | 30.38 | 30.39 | 30.07 | 30.19 | +0.199% | 390,307 | +31.600% |
| 2025-09-09 | 30.05 | 30.14 | 29.92 | 30.13 | +0.400% | 139,153 | +31.862% |
| 2025-09-08 | 30.03 | 30.15 | 29.97 | 30.01 | +0.368% | 139,537 | +32.389% |
| 2025-09-05 | 30.19 | 30.19 | 29.75 | 29.90 | -0.134% | 57,686 | +32.876% |
| 2025-09-04 | 29.80 | 29.94 | 29.68 | 29.94 | +0.970% | 54,554 | +32.699% |
| 2025-09-03 | 29.64 | 29.77 | 29.50 | 29.65 | +1.100% | 37,228 | +33.985% |
| 2025-09-02 | 29.16 | 29.36 | 29.04 | 29.33 | -0.860% | 63,281 | +35.459% |
| 2025-08-29 | 29.85 | 29.85 | 29.52 | 29.58 | -1.221% | 42,823 | +34.294% |
| 2025-08-28 | 29.80 | 29.99 | 29.69 | 29.95 | +0.537% | 65,419 | +32.654% |
| 2025-08-27 | 29.73 | 29.84 | 29.63 | 29.79 | +0.067% | 67,915 | +33.367% |
| 2025-08-26 | 29.60 | 29.77 | 29.57 | 29.77 | +0.506% | 40,121 | +33.456% |
| 2025-08-25 | 29.59 | 29.77 | 29.50 | 29.62 | -0.101% | 40,483 | +34.132% |
| 2025-08-22 | 29.26 | 29.72 | 29.20 | 29.65 | +1.538% | 77,243 | +33.997% |
| 2025-08-21 | 29.32 | 29.38 | 29.12 | 29.20 | -0.508% | 37,029 | +36.058% |
| 2025-08-20 | 29.51 | 29.51 | 28.99 | 29.35 | -0.744% | 70,414 | +35.366% |
| 2025-08-19 | 30.01 | 30.01 | 29.51 | 29.57 | -1.597% | 82,543 | +34.359% |
| 2025-08-18 | 30.05 | 30.08 | 29.92 | 30.05 | -0.100% | 79,050 | +32.213% |
| 2025-08-15 | 30.22 | 30.22 | 30.00 | 30.08 | -0.265% | 76,455 | +32.081% |
| 2025-08-14 | 30.07 | 30.27 | 30.05 | 30.16 | +0.100% | 101,791 | +31.731% |
| 2025-08-13 | 30.31 | 30.32 | 30.09 | 30.13 | -0.166% | 56,856 | +31.862% |
| 2025-08-12 | 29.95 | 30.18 | 29.75 | 30.18 | +1.241% | 85,838 | +31.643% |
| 2025-08-11 | 29.90 | 30.01 | 29.74 | 29.81 | -0.268% | 108,893 | +33.277% |
| 2025-08-08 | 29.60 | 29.91 | 29.59 | 29.89 | +1.364% | 92,376 | +32.921% |
| 2025-08-07 | 29.59 | 29.70 | 29.29 | 29.49 | +0.332% | 52,912 | +34.734% |
| 2025-08-06 | 28.96 | 29.39 | 28.96 | 29.39 | +1.625% | 110,236 | +35.182% |
| 2025-08-05 | 29.10 | 29.18 | 28.89 | 28.92 | -0.482% | 109,488 | +37.379% |
| 2025-08-04 | 28.81 | 29.06 | 28.81 | 29.06 | +1.858% | 86,805 | +36.717% |
| 2025-08-01 | 28.78 | 28.78 | 28.42 | 28.53 | -2.194% | 148,773 | +39.257% |
| 2025-07-31 | 29.72 | 29.72 | 29.10 | 29.17 | -0.103% | 281,522 | +36.202% |
| 2025-07-30 | 29.13 | 29.27 | 29.01 | 29.20 | +0.339% | 64,979 | +36.062% |
| 2025-07-29 | 29.29 | 29.36 | 29.09 | 29.10 | -0.295% | 158,431 | +36.523% |
| 2025-07-28 | 29.15 | 29.21 | 29.12 | 29.19 | +0.425% | 163,573 | +36.119% |
| 2025-07-25 | 29.04 | 29.16 | 29.01 | 29.06 | +0.260% | 23,794 | +36.698% |
| 2025-07-24 | 28.98 | 29.02 | 28.90 | 28.99 | +0.388% | 24,849 | +37.053% |
| 2025-07-23 | 28.81 | 28.89 | 28.66 | 28.88 | +0.284% | 36,821 | +37.585% |
| 2025-07-22 | 29.02 | 29.02 | 28.68 | 28.80 | -0.570% | 20,229 | +37.975% |
| 2025-07-21 | 28.87 | 29.06 | 28.87 | 28.96 | +0.558% | 41,421 | +37.189% |
| 2025-07-18 | 28.92 | 28.92 | 28.74 | 28.80 | -0.154% | 98,766 | +37.955% |
| 2025-07-17 | 28.65 | 28.88 | 28.64 | 28.84 | +0.781% | 37,060 | +37.742% |
| 2025-07-16 | 28.62 | 28.63 | 28.37 | 28.62 | +0.211% | 43,655 | +38.817% |
| 2025-07-15 | 28.70 | 28.70 | 28.56 | 28.56 | +0.351% | 34,251 | +39.111% |
| 2025-07-14 | 28.35 | 28.48 | 28.23 | 28.46 | +0.353% | 40,973 | +39.599% |
| 2025-07-11 | 28.30 | 28.42 | 28.28 | 28.36 | -0.106% | 41,810 | +40.092% |
| 2025-07-10 | 28.45 | 28.45 | 28.22 | 28.39 | -0.035% | 41,362 | +39.944% |
| 2025-07-09 | 28.23 | 28.45 | 28.23 | 28.40 | +0.924% | 27,568 | +39.894% |
| 2025-07-08 | 28.27 | 28.27 | 28.11 | 28.14 | -0.142% | 30,432 | +41.187% |
| 2025-07-07 | 28.26 | 28.29 | 28.07 | 28.18 | -0.914% | 32,974 | +40.987% |
| 2025-07-03 | 28.28 | 28.46 | 28.28 | 28.44 | +0.994% | 27,044 | +39.698% |
| 2025-07-02 | 27.89 | 28.16 | 27.89 | 28.16 | +0.823% | 20,976 | +41.087% |
| 2025-07-01 | 28.11 | 28.14 | 27.82 | 27.93 | -1.133% | 53,634 | +42.248% |
| 2025-06-30 | 28.26 | 28.30 | 28.10 | 28.25 | +0.534% | 70,768 | +40.637% |
| 2025-06-27 | 28.00 | 28.14 | 27.87 | 28.10 | +0.537% | 31,812 | +41.388% |
| 2025-06-26 | 27.80 | 27.98 | 27.70 | 27.95 | +0.975% | 44,223 | +42.147% |
| 2025-06-25 | 27.70 | 27.75 | 27.60 | 27.68 | +0.581% | 33,706 | +43.533% |
| 2025-06-24 | 27.42 | 27.58 | 27.39 | 27.52 | +1.325% | 51,143 | +44.368% |
| 2025-06-23 | 26.88 | 27.18 | 26.75 | 27.16 | +1.230% | 71,601 | +46.281% |
| 2025-06-20 | 27.11 | 27.18 | 26.77 | 26.83 | -0.482% | 61,421 | +48.081% |
| 2025-06-18 | 27.00 | 27.11 | 26.91 | 26.96 | +0.111% | 33,939 | +47.366% |
| 2025-06-17 | 27.06 | 27.14 | 26.90 | 26.93 | -0.993% | 37,916 | +47.531% |
| 2025-06-16 | 27.01 | 27.26 | 27.01 | 27.20 | +1.341% | 109,596 | +46.066% |
| 2025-06-13 | 26.85 | 27.07 | 26.79 | 26.84 | -1.251% | 28,052 | +48.025% |
| 2025-06-12 | 27.06 | 27.20 | 27.06 | 27.18 | +0.369% | 44,567 | +46.174% |
| 2025-06-11 | 27.28 | 27.32 | 27.03 | 27.08 | -0.441% | 26,739 | +46.713% |
| 2025-06-10 | 27.06 | 27.22 | 26.94 | 27.20 | +0.480% | 42,551 | +46.066% |
| 2025-06-09 | 27.00 | 27.11 | 26.96 | 27.07 | +0.296% | 18,817 | +46.768% |
| 2025-06-06 | 26.99 | 27.09 | 26.95 | 26.99 | +0.973% | 23,577 | +47.203% |
| 2025-06-05 | 27.10 | 27.21 | 26.64 | 26.73 | -1.037% | 49,644 | +48.634% |
| 2025-06-04 | 27.02 | 27.07 | 26.95 | 27.01 | +0.223% | 42,206 | +47.094% |
| 2025-06-03 | 26.79 | 27.03 | 26.75 | 26.95 | +0.785% | 56,826 | +47.421% |
| 2025-06-02 | 26.61 | 26.74 | 26.43 | 26.74 | +0.830% | 25,159 | +48.579% |
| 2025-05-30 | 26.51 | 26.58 | 26.25 | 26.52 | -0.113% | 24,982 | +49.811% |
| 2025-05-29 | 26.88 | 26.88 | 26.43 | 26.55 | +0.340% | 42,057 | +49.642% |
| 2025-05-28 | 26.60 | 26.67 | 26.46 | 26.46 | -0.264% | 23,657 | +50.151% |
| 2025-05-27 | 26.27 | 26.53 | 26.21 | 26.53 | +2.432% | 35,497 | +49.755% |
| 2025-05-23 | 25.70 | 26.00 | 25.69 | 25.90 | -0.804% | 47,764 | +53.398% |
| 2025-05-22 | 26.12 | 26.28 | 26.00 | 26.11 | +0.269% | 27,610 | +52.164% |
| 2025-05-21 | 26.20 | 26.53 | 25.93 | 26.04 | -1.326% | 40,128 | +52.573% |
| 2025-05-20 | 26.39 | 26.40 | 26.26 | 26.39 | -0.378% | 17,783 | +50.549% |
| 2025-05-19 | 26.06 | 26.49 | 26.06 | 26.49 | +0.076% | 40,926 | +49.981% |
| 2025-05-16 | 26.47 | 26.47 | 26.26 | 26.47 | +0.494% | 40,277 | +50.094% |
| 2025-05-15 | 26.21 | 26.51 | 26.16 | 26.34 | +0.076% | 35,017 | +50.835% |
| 2025-05-14 | 26.23 | 26.37 | 26.19 | 26.32 | +0.766% | 51,457 | +50.950% |
| 2025-05-13 | 25.79 | 26.20 | 25.79 | 26.12 | +1.713% | 87,027 | +52.106% |
| 2025-05-12 | 25.65 | 25.68 | 25.37 | 25.68 | +4.010% | 92,797 | +54.712% |
| 2025-05-09 | 24.82 | 24.85 | 24.60 | 24.69 | 0.000% | 22,631 | +60.915% |
| 2025-05-08 | 24.72 | 24.91 | 24.51 | 24.69 | +0.776% | 30,872 | +60.915% |
| 2025-05-07 | 24.40 | 24.58 | 24.21 | 24.50 | +0.616% | 33,938 | +62.163% |
| 2025-05-06 | 24.24 | 24.45 | 24.22 | 24.35 | -0.895% | 15,202 | +63.162% |
| 2025-05-05 | 24.50 | 24.70 | 24.49 | 24.57 | -0.807% | 46,389 | +61.701% |
| 2025-05-02 | 24.67 | 24.84 | 24.54 | 24.77 | +1.516% | 42,076 | +60.396% |
| 2025-05-01 | 24.53 | 24.69 | 24.39 | 24.40 | +1.371% | 36,799 | +62.828% |
| 2025-04-30 | 23.63 | 24.14 | 23.40 | 24.07 | 0.000% | 56,094 | +65.060% |
| 2025-04-29 | 23.80 | 24.09 | 23.80 | 24.07 | +0.627% | 43,731 | +65.060% |
| 2025-04-28 | 23.96 | 24.02 | 23.58 | 23.92 | 0.000% | 33,830 | +66.095% |
| 2025-04-25 | 23.62 | 23.93 | 23.52 | 23.92 | +1.313% | 46,180 | +66.095% |
| 2025-04-24 | 23.05 | 23.61 | 23.02 | 23.61 | +2.742% | 80,187 | +68.276% |
| 2025-04-23 | 23.16 | 23.39 | 22.88 | 22.98 | +2.361% | 79,366 | +72.889% |
| 2025-04-22 | 22.16 | 22.58 | 22.11 | 22.45 | 0.000% | 64,307 | +76.971% |