XAIX
Xtrackers Artificial Intelligence and Big Data ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:31:01 PM EDT
59.56USD0.000%(0.00)3,817
XAIX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 59.96 | 60.07 | 59.48 | 59.56 | +0.654% | 10,050 | 0.000% | |
| 2026-10-01 | 59.14 | 59.26 | 58.59 | 59.17 | +0.669% | 6,749 | +0.654% | |
| 2026-09-30 | 58.64 | 59.21 | 58.64 | 58.78 | +0.392% | 30,891 | +1.327% | |
| 2026-09-29 | 58.69 | 58.69 | 58.38 | 58.55 | +0.070% | 16,704 | +1.724% | |
| 2026-09-28 | 58.72 | 58.72 | 58.20 | 58.51 | -1.686% | 11,827 | +1.795% | |
| 2026-09-25 | 59.53 | 59.66 | 59.40 | 59.51 | +0.052% | 6,927 | +0.078% | |
| 2026-09-24 | 59.19 | 59.55 | 58.96 | 59.48 | +0.123% | 9,602 | +0.130% | |
| 2026-09-23 | 59.69 | 59.73 | 59.31 | 59.41 | -0.608% | 8,445 | +0.252% | |
| 2026-09-22 | 59.69 | 59.94 | 59.45 | 59.77 | -0.061% | 7,332 | -0.357% | |
| 2026-09-21 | 58.70 | 59.83 | 58.70 | 59.81 | +3.406% | 46,997 | -0.418% | |
| 2026-09-18 | 58.21 | 58.21 | 57.62 | 57.84 | -0.477% | 227,396 | +2.974% | |
| 2026-09-17 | 57.62 | 58.13 | 57.62 | 58.12 | +2.103% | 5,609 | +2.483% | |
| 2026-09-16 | 57.33 | 57.62 | 56.66 | 56.92 | -0.146% | 15,930 | +4.638% | |
| 2026-09-15 | 57.00 | 57.24 | 57.00 | 57.00 | -0.222% | 8,468 | +4.485% | |
| 2026-09-14 | 56.50 | 57.41 | 56.43 | 57.13 | -0.291% | 23,603 | +4.253% | |
| 2026-09-11 | 57.13 | 57.42 | 57.09 | 57.30 | +1.583% | 10,196 | +3.950% | |
| 2026-09-10 | 56.63 | 56.92 | 56.40 | 56.40 | -1.708% | 11,369 | +5.596% | |
| 2026-09-09 | 57.18 | 57.60 | 57.18 | 57.38 | -0.010% | 26,062 | +3.792% | |
| 2026-09-08 | 57.33 | 57.43 | 57.09 | 57.39 | +0.277% | 84,661 | +3.781% | |
| 2026-09-04 | 57.04 | 57.27 | 57.00 | 57.23 | +0.445% | 5,077 | +4.068% | |
| 2026-09-03 | 56.20 | 57.06 | 56.20 | 56.98 | +2.002% | 12,454 | +4.531% | |
| 2026-09-02 | 55.86 | 55.86 | 55.63 | 55.86 | +0.124% | 12,749 | +6.624% | |
| 2026-09-01 | 56.00 | 56.29 | 55.69 | 55.79 | -1.830% | 6,655 | +6.757% | |
| 2026-08-31 | 56.71 | 56.91 | 56.59 | 56.83 | +0.130% | 10,421 | +4.803% | |
| 2026-08-28 | 56.86 | 57.13 | 56.72 | 56.76 | -0.181% | 4,391 | +4.939% | |
| 2026-08-27 | 56.46 | 56.86 | 56.31 | 56.86 | +2.207% | 8,688 | +4.749% | |
| 2026-08-26 | 55.19 | 55.79 | 55.19 | 55.63 | +0.360% | 11,034 | +7.060% | |
| 2026-08-25 | 55.47 | 55.47 | 55.13 | 55.43 | +0.728% | 11,811 | +7.446% | |
| 2026-08-24 | 55.19 | 55.20 | 54.71 | 55.03 | -1.186% | 8,094 | +8.228% | |
| 2026-08-21 | 55.71 | 55.82 | 55.34 | 55.69 | +0.426% | 5,898 | +6.944% | |
| 2026-08-20 | 55.56 | 55.81 | 55.31 | 55.46 | -0.643% | 9,857 | +7.400% | |
| 2026-08-19 | 56.21 | 56.21 | 55.42 | 55.81 | -0.210% | 8,388 | +6.710% | |
| 2026-08-18 | 56.23 | 56.46 | 55.80 | 55.93 | -1.760% | 11,026 | +6.485% | |
| 2026-08-17 | 57.33 | 57.44 | 56.90 | 56.93 | -0.449% | 6,176 | +4.611% | |
| 2026-08-14 | 57.69 | 57.69 | 57.15 | 57.19 | -0.550% | 6,872 | +4.141% | |
| 2026-08-13 | 56.85 | 57.56 | 56.85 | 57.51 | +1.132% | 7,664 | +3.568% | |
| 2026-08-12 | 56.87 | 56.92 | 56.60 | 56.86 | +1.264% | 15,960 | +4.741% | |
| 2026-08-11 | 56.58 | 56.58 | 56.03 | 56.15 | -0.228% | 8,282 | +6.065% | |
| 2026-08-10 | 55.85 | 56.50 | 55.85 | 56.28 | +0.302% | 6,711 | +5.824% | |
| 2026-08-07 | 55.92 | 56.14 | 55.72 | 56.11 | +1.234% | 7,962 | +6.143% | |
| 2026-08-06 | 55.00 | 55.74 | 54.77 | 55.43 | -1.013% | 18,887 | +7.453% | |
| 2026-08-05 | 56.48 | 56.63 | 55.92 | 56.00 | -0.669% | 18,995 | +6.364% | |
| 2026-08-04 | 54.87 | 56.55 | 54.87 | 56.37 | +3.873% | 23,420 | +5.653% | |
| 2026-08-03 | 53.23 | 54.40 | 53.14 | 54.27 | +2.250% | 11,672 | +9.745% | |
| 2026-07-31 | 53.26 | 53.53 | 52.48 | 53.08 | +1.603% | 18,764 | +12.214% | |
| 2026-07-30 | 51.21 | 52.24 | 51.16 | 52.24 | +3.410% | 17,498 | +14.012% | |
| 2026-07-29 | 51.34 | 51.96 | 50.52 | 50.52 | -1.793% | 39,979 | +17.900% | |
| 2026-07-28 | 51.33 | 51.65 | 50.77 | 51.44 | -1.211% | 19,692 | +15.787% | |
| 2026-07-27 | 52.61 | 52.61 | 51.65 | 52.07 | +0.589% | 10,549 | +14.384% | |
| 2026-07-24 | 52.18 | 52.31 | 51.72 | 51.77 | -0.883% | 13,637 | +15.058% | |
| 2026-07-23 | 52.45 | 52.73 | 51.84 | 52.23 | -1.706% | 16,219 | +14.042% | |
| 2026-07-22 | 53.16 | 53.39 | 53.04 | 53.13 | -1.057% | 8,532 | +12.097% | |
| 2026-07-21 | 53.29 | 53.70 | 53.11 | 53.70 | +2.005% | 13,289 | +10.912% | |
| 2026-07-20 | 52.83 | 53.20 | 52.61 | 52.64 | +0.445% | 19,045 | +13.136% | |
| 2026-07-17 | 51.61 | 53.12 | 51.37 | 52.41 | -0.344% | 88,687 | +13.639% | |
| 2026-07-16 | 53.39 | 53.39 | 52.40 | 52.59 | -2.804% | 43,255 | +13.248% | |
| 2026-07-15 | 55.32 | 55.45 | 53.33 | 54.11 | -1.957% | 34,040 | +10.072% | |
| 2026-07-14 | 54.61 | 55.30 | 54.36 | 55.19 | +2.098% | 31,782 | +7.918% | |
| 2026-07-13 | 54.22 | 54.57 | 53.80 | 54.06 | -2.917% | 44,294 | +10.182% | |
| 2026-07-10 | 55.62 | 55.80 | 55.36 | 55.68 | -0.888% | 24,441 | +6.968% | |
| 2026-07-09 | 55.48 | 56.34 | 55.33 | 56.18 | +2.099% | 34,843 | +6.018% | |
| 2026-07-08 | 53.83 | 55.02 | 53.68 | 55.02 | +0.860% | 48,754 | +8.243% | |
| 2026-07-07 | 54.88 | 55.10 | 54.04 | 54.56 | -2.412% | 14,966 | +9.174% | |
| 2026-07-06 | 55.33 | 56.32 | 55.33 | 55.90 | +3.009% | 12,682 | +6.540% | |
| 2026-07-02 | 55.53 | 55.89 | 53.61 | 54.27 | -2.739% | 59,884 | +9.746% | |
| 2026-07-01 | 56.16 | 56.51 | 55.71 | 55.80 | -3.041% | 19,510 | +6.740% | |
| 2026-06-30 | 56.65 | 57.57 | 56.65 | 57.55 | +1.587% | 11,698 | +3.494% | |
| 2026-06-29 | 55.88 | 56.66 | 54.71 | 56.65 | +0.840% | 33,365 | +5.137% | |
| 2026-06-26 | 55.74 | 56.68 | 55.46 | 56.18 | -1.494% | 54,967 | +6.020% | |
| 2026-06-25 | 58.01 | 58.06 | 56.03 | 57.03 | +2.247% | 44,451 | +4.436% | |
| 2026-06-24 | 56.59 | 56.65 | 55.09 | 55.78 | -0.325% | 50,896 | +6.783% | |
| 2026-06-23 | 55.82 | 57.03 | 55.56 | 55.96 | -4.933% | 60,724 | +6.436% | |
| 2026-06-22 | 59.06 | 59.37 | 58.54 | 58.86 | +0.414% | 27,407 | +1.185% | |
| 2026-06-18 | 58.35 | 58.85 | 57.82 | 58.62 | +3.624% | 26,384 | +1.604% | |
| 2026-06-17 | 57.72 | 57.81 | 56.49 | 56.57 | -0.528% | 114,585 | +5.285% | |
| 2026-06-16 | 58.14 | 58.46 | 56.82 | 56.87 | -2.059% | 36,947 | +4.730% | |
| 2026-06-15 | 57.76 | 58.17 | 57.57 | 58.07 | +3.559% | 35,448 | +2.574% | |
| 2026-06-12 | 55.75 | 56.50 | 55.08 | 56.07 | +0.167% | 40,443 | +6.224% | |
| 2026-06-11 | 54.06 | 56.07 | 53.76 | 55.98 | +4.181% | 54,828 | +6.402% | |
| 2026-06-10 | 54.20 | 55.37 | 53.59 | 53.73 | -2.007% | 58,281 | +10.850% | |
| 2026-06-09 | 56.75 | 56.75 | 52.86 | 54.83 | -1.843% | 73,433 | +8.625% | |
| 2026-06-08 | 56.18 | 56.46 | 55.69 | 55.86 | +2.482% | 41,389 | +6.624% | |
| 2026-06-05 | 57.24 | 57.24 | 54.24 | 54.51 | -7.600% | 95,185 | +9.270% | |
| 2026-06-04 | 58.44 | 59.30 | 57.97 | 58.99 | -1.705% | 35,084 | +0.966% | |
| 2026-06-03 | 60.81 | 60.81 | 59.56 | 60.01 | -1.511% | 53,084 | -0.755% | |
| 2026-06-02 | 60.54 | 61.03 | 60.25 | 60.93 | +0.100% | 50,981 | -2.255% | |
| 2026-06-01 | 59.49 | 61.09 | 59.49 | 60.87 | +4.043% | 80,744 | -2.157% | |
| 2026-05-29 | 57.80 | 58.51 | 57.80 | 58.51 | +2.580% | 38,197 | +1.799% | |
| 2026-05-28 | 56.21 | 57.21 | 55.96 | 57.04 | +1.831% | 47,625 | +4.425% | |
| 2026-05-27 | 56.42 | 56.42 | 55.60 | 56.01 | -0.373% | 28,428 | +6.338% | |
| 2026-05-26 | 55.39 | 56.26 | 55.20 | 56.22 | +4.015% | 30,509 | +5.941% | |
| 2026-05-22 | 54.13 | 54.52 | 54.02 | 54.05 | +0.086% | 22,338 | +10.194% | |
| 2026-05-21 | 53.11 | 54.04 | 53.11 | 54.00 | +1.200% | 15,688 | +10.289% | |
| 2026-05-20 | 52.43 | 53.37 | 52.43 | 53.36 | +2.052% | 32,272 | +11.612% | |
| 2026-05-19 | 51.81 | 52.79 | 51.43 | 52.29 | -0.027% | 26,168 | +13.903% | |
| 2026-05-18 | 52.97 | 53.05 | 51.80 | 52.30 | -0.279% | 19,573 | +13.873% | |
| 2026-05-15 | 52.33 | 52.92 | 52.15 | 52.45 | -2.505% | 13,777 | +13.556% | |
| 2026-05-14 | 53.57 | 54.03 | 53.47 | 53.80 | +0.651% | 26,812 | +10.711% | |
| 2026-05-13 | 53.10 | 53.55 | 52.65 | 53.45 | +2.414% | 19,998 | +11.431% | |
| 2026-05-12 | 52.80 | 52.80 | 51.13 | 52.19 | -2.884% | 30,783 | +14.121% | |
| 2026-05-11 | 53.55 | 53.90 | 53.22 | 53.74 | +1.120% | 31,553 | +10.830% | |
| 2026-05-08 | 51.99 | 53.20 | 51.95 | 53.15 | +4.258% | 28,939 | +12.071% | |
| 2026-05-07 | 51.46 | 51.82 | 50.86 | 50.97 | -0.560% | 25,546 | +16.843% | |
| 2026-05-06 | 50.89 | 51.29 | 50.52 | 51.26 | +2.340% | 9,666 | +16.188% | |
| 2026-05-05 | 49.53 | 50.24 | 49.53 | 50.09 | +2.662% | 23,342 | +18.907% | |
| 2026-05-04 | 48.62 | 49.34 | 48.62 | 48.79 | +0.920% | 22,685 | +22.073% | |
| 2026-05-01 | 47.64 | 48.44 | 47.64 | 48.35 | +1.755% | 13,780 | +23.196% | |
| 2026-04-30 | 46.98 | 47.57 | 46.72 | 47.51 | +0.811% | 6,750 | +25.358% | |
| 2026-04-29 | 46.82 | 47.13 | 46.78 | 47.13 | +0.803% | 5,660 | +26.374% | |
| 2026-04-28 | 46.67 | 46.84 | 46.41 | 46.75 | -1.108% | 7,319 | +27.388% | |
| 2026-04-27 | 47.07 | 47.42 | 47.07 | 47.28 | +0.711% | 11,351 | +25.976% | |
| 2026-04-24 | 46.53 | 46.99 | 46.53 | 46.94 | +2.276% | 11,917 | +26.872% | |
| 2026-04-23 | 46.42 | 46.42 | 45.45 | 45.90 | -2.181% | 22,117 | +29.760% | |
| 2026-04-22 | 46.38 | 46.92 | 46.38 | 46.92 | +2.242% | 38,177 | +26.929% | |
| 2026-04-21 | 46.48 | 46.49 | 45.87 | 45.89 | -0.302% | 14,893 | +29.775% | |
| 2026-04-20 | 46.03 | 46.03 | 45.60 | 46.03 | -0.163% | 19,196 | +29.383% | |
| 2026-04-17 | 46.25 | 46.42 | 46.02 | 46.11 | +1.443% | 25,066 | +29.172% | |
| 2026-04-16 | 45.18 | 45.59 | 44.99 | 45.45 | +1.820% | 17,324 | +31.037% | |
| 2026-04-15 | 44.34 | 44.67 | 44.28 | 44.64 | +1.061% | 3,662 | +33.422% | |
| 2026-04-14 | 43.67 | 44.19 | 43.56 | 44.17 | +2.277% | 15,037 | +34.837% | |
| 2026-04-13 | 42.14 | 43.19 | 42.14 | 43.19 | +2.283% | 5,556 | +37.907% | |
| 2026-04-10 | 42.55 | 42.55 | 42.11 | 42.22 | -0.647% | 13,061 | +41.056% | |
| 2026-04-09 | 42.51 | 42.55 | 41.99 | 42.50 | -0.496% | 6,119 | +40.143% | |
| 2026-04-08 | 43.17 | 43.17 | 42.54 | 42.71 | +3.626% | 7,936 | +39.447% | |
| 2026-04-07 | 40.90 | 41.22 | 40.61 | 41.22 | +0.462% | 3,661 | +44.504% | |
| 2026-04-06 | 40.95 | 41.23 | 40.90 | 41.03 | +1.017% | 10,213 | +45.172% | |
| 2026-04-02 | 39.52 | 40.61 | 39.43 | 40.61 | -0.004% | 3,048 | +46.648% | |
| 2026-04-01 | 40.54 | 40.94 | 40.41 | 40.62 | +1.832% | 9,398 | +46.642% | |
| 2026-03-31 | 38.77 | 39.89 | 38.77 | 39.89 | +3.736% | 10,682 | +49.328% | |
| 2026-03-30 | 39.30 | 39.30 | 38.33 | 38.45 | -1.443% | 10,358 | +54.907% | |
| 2026-03-27 | 39.59 | 39.59 | 38.94 | 39.01 | -1.955% | 12,081 | +52.671% | |
| 2026-03-26 | 40.51 | 40.54 | 39.79 | 39.79 | -3.082% | 11,283 | +49.687% | |
| 2026-03-25 | 41.26 | 41.44 | 41.05 | 41.05 | +0.168% | 8,032 | +45.074% | |
| 2026-03-24 | 41.10 | 41.34 | 40.89 | 40.99 | -2.033% | 14,839 | +45.317% | |
| 2026-03-23 | 41.62 | 42.20 | 41.56 | 41.84 | +2.234% | 6,457 | +42.362% | |
| 2026-03-20 | 41.95 | 41.95 | 40.75 | 40.92 | -2.935% | 20,622 | +45.543% | |
| 2026-03-19 | 41.39 | 42.32 | 41.28 | 42.16 | +0.037% | 12,848 | +41.272% | |
| 2026-03-18 | 42.50 | 42.52 | 42.14 | 42.14 | -1.174% | 20,790 | +41.325% | |
| 2026-03-17 | 42.64 | 42.81 | 42.57 | 42.64 | +0.571% | 8,610 | +39.666% | |
| 2026-03-16 | 42.30 | 42.66 | 42.21 | 42.40 | +2.447% | 29,970 | +40.464% | |
| 2026-03-13 | 41.86 | 42.19 | 41.38 | 41.39 | -0.203% | 10,971 | +43.902% | |
| 2026-03-12 | 42.05 | 42.10 | 41.45 | 41.47 | -2.137% | 20,215 | +43.610% | |
| 2026-03-11 | 42.41 | 42.68 | 42.18 | 42.38 | +0.644% | 11,067 | +40.541% | |
| 2026-03-10 | 42.35 | 42.62 | 42.06 | 42.11 | +0.053% | 18,827 | +41.446% | |
| 2026-03-09 | 40.99 | 42.09 | 40.74 | 42.09 | +1.202% | 24,856 | +41.520% | |
| 2026-03-06 | 41.44 | 41.91 | 41.44 | 41.59 | -1.177% | 8,968 | +43.221% | |
| 2026-03-05 | 41.93 | 42.49 | 41.54 | 42.08 | -0.628% | 13,013 | +41.535% | |
| 2026-03-04 | 41.80 | 42.73 | 41.65 | 42.35 | +2.118% | 36,087 | +40.646% | |
| 2026-03-03 | 40.88 | 41.65 | 40.33 | 41.47 | -2.601% | 19,500 | +43.624% | |
| 2026-03-02 | 41.70 | 42.71 | 41.60 | 42.58 | -0.000% | 25,946 | +39.888% | |
| 2026-02-27 | 42.07 | 42.62 | 42.07 | 42.58 | -0.346% | 30,252 | +39.887% | |
| 2026-02-26 | 43.08 | 43.18 | 42.35 | 42.73 | -0.121% | 21,100 | +39.403% | |
| 2026-02-25 | 42.49 | 42.80 | 42.46 | 42.78 | +1.877% | 32,666 | +39.234% | |
| 2026-02-24 | 41.60 | 42.13 | 41.50 | 41.99 | +1.362% | 13,130 | +41.847% | |
| 2026-02-23 | 42.25 | 42.25 | 41.40 | 41.42 | -2.432% | 9,869 | +43.779% | |
| 2026-02-20 | 41.82 | 42.70 | 41.82 | 42.46 | +1.031% | 12,748 | +40.282% | |
| 2026-02-19 | 41.93 | 42.09 | 41.81 | 42.02 | -0.325% | 11,638 | +41.729% | |
| 2026-02-18 | 41.78 | 42.44 | 41.66 | 42.16 | +0.956% | 8,813 | +41.268% | |
| 2026-02-17 | 41.89 | 42.00 | 41.37 | 41.76 | -0.977% | 11,800 | +42.618% | |
| 2026-02-13 | 41.99 | 42.50 | 41.42 | 42.17 | +0.565% | 307,399 | +41.225% | |
| 2026-02-12 | 42.93 | 43.00 | 41.71 | 41.94 | -2.009% | 17,144 | +42.024% | |
| 2026-02-11 | 43.12 | 43.25 | 42.42 | 42.80 | -0.016% | 9,599 | +39.170% | |
| 2026-02-10 | 43.20 | 43.29 | 42.80 | 42.80 | -0.770% | 9,528 | +39.147% | |
| 2026-02-09 | 42.31 | 43.24 | 42.31 | 43.14 | +1.266% | 9,851 | +38.076% | |
| 2026-02-06 | 41.73 | 42.62 | 41.73 | 42.60 | +2.662% | 18,402 | +39.824% | |
| 2026-02-05 | 41.84 | 42.10 | 41.30 | 41.49 | -1.934% | 20,436 | +43.546% | |
| 2026-02-04 | 43.24 | 43.24 | 41.84 | 42.31 | -2.444% | 19,341 | +40.771% | |
| 2026-02-03 | 44.24 | 44.24 | 42.93 | 43.37 | -1.151% | 12,347 | +37.330% | |
| 2026-02-02 | 43.43 | 44.08 | 43.39 | 43.88 | +0.632% | 18,541 | +35.749% | |
| 2026-01-30 | 44.18 | 44.23 | 43.50 | 43.60 | -1.096% | 13,660 | +36.607% | |
| 2026-01-29 | 44.50 | 44.50 | 43.23 | 44.08 | -1.415% | 14,145 | +35.110% | |
| 2026-01-28 | 44.67 | 44.88 | 44.61 | 44.72 | +1.073% | 10,586 | +33.199% | |
| 2026-01-27 | 44.19 | 44.31 | 44.19 | 44.24 | +1.101% | 19,534 | +34.628% | |
| 2026-01-26 | 43.50 | 43.93 | 43.50 | 43.76 | +0.584% | 8,747 | +36.110% | |
| 2026-01-23 | 43.32 | 43.59 | 43.12 | 43.50 | -0.035% | 5,860 | +36.905% | |
| 2026-01-22 | 43.31 | 43.58 | 43.20 | 43.52 | +1.647% | 12,268 | +36.857% | |
| 2026-01-21 | 42.54 | 42.96 | 42.41 | 42.81 | +1.481% | 17,727 | +39.110% | |
| 2026-01-20 | 42.41 | 42.67 | 42.12 | 42.19 | -2.379% | 15,207 | +41.171% | |
| 2026-01-16 | 43.51 | 43.58 | 43.18 | 43.22 | -0.024% | 4,373 | +37.812% | |
| 2026-01-15 | 43.61 | 43.70 | 43.23 | 43.23 | -0.003% | 8,542 | +37.779% | |
| 2026-01-14 | 43.61 | 43.61 | 42.93 | 43.23 | -1.099% | 10,547 | +37.776% | |
| 2026-01-13 | 44.11 | 44.26 | 43.61 | 43.71 | -1.056% | 14,932 | +36.262% | |
| 2026-01-12 | 43.69 | 44.22 | 43.69 | 44.18 | +0.173% | 15,969 | +34.823% | |
| 2026-01-09 | 43.83 | 44.17 | 43.83 | 44.10 | +0.908% | 14,294 | +35.057% | |
| 2026-01-08 | 44.11 | 44.15 | 43.61 | 43.70 | -0.926% | 11,738 | +36.283% | |
| 2026-01-07 | 44.13 | 44.37 | 44.07 | 44.11 | +0.130% | 14,099 | +35.021% | |
| 2026-01-06 | 43.56 | 44.06 | 43.56 | 44.05 | +1.424% | 17,607 | +35.196% | |
| 2026-01-05 | 43.55 | 43.69 | 43.40 | 43.44 | +0.957% | 25,730 | +37.122% | |
| 2026-01-02 | 43.49 | 43.59 | 42.85 | 43.02 | +0.282% | 12,104 | +38.435% | |
| 2025-12-31 | 43.34 | 43.34 | 42.88 | 42.90 | -0.912% | 9,557 | +38.826% | |
| 2025-12-30 | 43.37 | 43.45 | 43.30 | 43.30 | +0.022% | 4,231 | +37.560% | |
| 2025-12-29 | 43.19 | 43.33 | 43.16 | 43.29 | -0.025% | 10,962 | +37.590% | |
| 2025-12-26 | 43.28 | 43.30 | 43.24 | 43.30 | +0.322% | 2,824 | +37.556% | |
| 2025-12-24 | 43.00 | 43.16 | 42.96 | 43.16 | +0.464% | 2,628 | +37.999% | |
| 2025-12-23 | 42.79 | 42.96 | 42.67 | 42.96 | +0.397% | 6,282 | +38.640% | |
| 2025-12-22 | 42.84 | 42.84 | 42.71 | 42.79 | +0.707% | 7,216 | +39.190% | |
| 2025-12-19 | 42.10 | 42.57 | 42.03 | 42.49 | +1.168% | 12,010 | +40.174% | |
| 2025-12-18 | 42.04 | 42.27 | 41.95 | 42.00 | +1.452% | 5,020 | +41.811% | |
| 2025-12-17 | 42.18 | 42.18 | 41.37 | 41.40 | -1.512% | 296,809 | +43.870% | |
| 2025-12-16 | 41.74 | 42.12 | 41.74 | 42.03 | +0.048% | 9,700 | +41.695% | |
| 2025-12-15 | 42.57 | 42.57 | 42.00 | 42.01 | -0.887% | 7,759 | +41.763% | |
| 2025-12-12 | 42.91 | 43.02 | 42.35 | 42.39 | -1.610% | 31,243 | +40.506% | |
| 2025-12-11 | 43.01 | 43.22 | 42.67 | 43.08 | -0.972% | 41,559 | +38.244% | |
| 2025-12-10 | 43.05 | 43.57 | 43.03 | 43.51 | +0.876% | 26,603 | +36.900% | |
| 2025-12-09 | 42.95 | 43.24 | 42.95 | 43.13 | +0.222% | 17,518 | +38.100% | |
| 2025-12-08 | 43.33 | 43.36 | 42.96 | 43.03 | -0.063% | 10,713 | +38.406% | |
| 2025-12-05 | 42.82 | 43.29 | 42.82 | 43.06 | +0.914% | 7,428 | +38.319% | |
| 2025-12-04 | 42.71 | 42.71 | 42.50 | 42.67 | +0.276% | 12,830 | +39.583% | |
| 2025-12-03 | 42.22 | 42.60 | 42.14 | 42.55 | +0.473% | 9,807 | +39.968% | |
| 2025-12-02 | 42.27 | 42.57 | 42.27 | 42.35 | +0.893% | 5,381 | +40.630% | |
| 2025-12-01 | 41.80 | 42.15 | 41.80 | 41.98 | -0.262% | 6,782 | +41.887% | |
| 2025-11-28 | 41.80 | 42.09 | 41.80 | 42.09 | +0.682% | 3,459 | +41.515% | |
| 2025-11-26 | 41.94 | 42.00 | 41.54 | 41.80 | +0.632% | 9,094 | +42.479% | |
| 2025-11-25 | 41.11 | 41.63 | 40.80 | 41.54 | +0.630% | 13,169 | +43.380% | |
| 2025-11-24 | 40.82 | 41.37 | 40.82 | 41.28 | +2.153% | 19,503 | +44.283% | |
| 2025-11-21 | 40.19 | 40.59 | 39.74 | 40.41 | +0.673% | 25,121 | +47.389% | |
| 2025-11-20 | 41.95 | 42.18 | 40.14 | 40.14 | -2.667% | 28,745 | +48.381% | |
| 2025-11-19 | 41.20 | 41.63 | 41.08 | 41.24 | +0.073% | 8,957 | +44.423% | |
| 2025-11-18 | 41.35 | 41.54 | 40.90 | 41.21 | -1.293% | 15,425 | +44.528% | |
| 2025-11-17 | 42.10 | 42.49 | 41.45 | 41.75 | -1.417% | 14,300 | +42.660% | |
| 2025-11-14 | 41.46 | 42.66 | 41.46 | 42.35 | +0.319% | 18,705 | +40.638% | |
| 2025-11-13 | 43.13 | 43.13 | 42.10 | 42.22 | -2.372% | 21,704 | +41.086% | |
| 2025-11-12 | 43.56 | 43.56 | 43.12 | 43.24 | -0.497% | 9,767 | +37.740% | |
| 2025-11-11 | 43.39 | 43.55 | 43.22 | 43.46 | -0.161% | 8,473 | +37.056% | |
| 2025-11-10 | 43.29 | 43.57 | 43.12 | 43.53 | +2.349% | 5,482 | +36.835% | |
| 2025-11-07 | 42.24 | 42.53 | 41.76 | 42.53 | -0.287% | 20,230 | +40.049% | |
| 2025-11-06 | 43.28 | 43.28 | 42.43 | 42.65 | -1.998% | 14,119 | +39.647% | |
| 2025-11-05 | 43.17 | 43.65 | 43.08 | 43.52 | +0.392% | 17,372 | +36.857% | |
| 2025-11-04 | 43.66 | 43.90 | 43.24 | 43.35 | -2.867% | 19,146 | +37.393% | |
| 2025-11-03 | 44.81 | 44.82 | 44.36 | 44.63 | +0.971% | 46,257 | +33.455% | |
| 2025-10-31 | 44.36 | 44.36 | 43.92 | 44.20 | +1.005% | 20,314 | +34.751% | |
| 2025-10-30 | 44.03 | 44.28 | 43.70 | 43.76 | -1.130% | 26,699 | +36.106% | |
| 2025-10-29 | 44.47 | 44.47 | 44.16 | 44.26 | +0.166% | 14,386 | +34.568% | |
| 2025-10-28 | 44.04 | 44.33 | 43.94 | 44.19 | +0.555% | 22,021 | +34.792% | |
| 2025-10-27 | 43.92 | 43.94 | 43.78 | 43.94 | +1.518% | 13,464 | +35.541% | |
| 2025-10-24 | 43.12 | 43.33 | 43.11 | 43.29 | +1.611% | 12,268 | +37.598% | |
| 2025-10-23 | 42.12 | 42.65 | 42.12 | 42.60 | +0.982% | 7,400 | +39.814% | |
| 2025-10-22 | 42.50 | 42.59 | 41.71 | 42.19 | -0.974% | 15,633 | +41.188% | |
| 2025-10-21 | 42.56 | 42.70 | 42.44 | 42.60 | -0.080% | 13,770 | +39.812% | |
| 2025-10-20 | 42.29 | 42.66 | 42.29 | 42.63 | +1.262% | 11,612 | +39.701% | |
| 2025-10-17 | 41.77 | 42.20 | 41.66 | 42.10 | +0.306% | 16,907 | +41.463% | |
| 2025-10-16 | 42.30 | 42.55 | 41.86 | 41.97 | +0.105% | 10,998 | +41.897% | |
| 2025-10-15 | 42.09 | 42.26 | 41.77 | 41.93 | +0.978% | 15,805 | +42.046% | |
| 2025-10-14 | 41.26 | 41.82 | 40.83 | 41.52 | -0.734% | 12,333 | +43.435% | |
| 2025-10-13 | 41.88 | 41.92 | 41.55 | 41.83 | +1.978% | 34,207 | +42.381% | |
| 2025-10-10 | 42.50 | 42.59 | 41.02 | 41.02 | -3.129% | 27,279 | +45.197% | |
| 2025-10-09 | 42.41 | 42.42 | 42.13 | 42.34 | -0.012% | 28,592 | +40.654% | |
| 2025-10-08 | 41.90 | 42.35 | 41.90 | 42.35 | +1.081% | 38,091 | +40.638% | |
| 2025-10-07 | 42.34 | 42.37 | 41.66 | 41.90 | -0.746% | 38,185 | +42.158% | |
| 2025-10-06 | 42.23 | 42.32 | 42.03 | 42.21 | +0.828% | 17,106 | +41.098% | |
| 2025-10-03 | 42.21 | 42.24 | 41.83 | 41.87 | -0.509% | 31,511 | +42.267% | |
| 2025-10-02 | 42.08 | 42.14 | 41.80 | 42.08 | +0.535% | 18,093 | +41.543% | |
| 2025-10-01 | 41.38 | 41.89 | 41.37 | 41.85 | +0.831% | 17,403 | +42.301% | |
| 2025-09-30 | 41.62 | 41.62 | 41.25 | 41.51 | -0.096% | 19,842 | +43.483% | |
| 2025-09-29 | 41.63 | 41.70 | 41.46 | 41.55 | +0.508% | 13,740 | +43.345% | |
| 2025-09-26 | 41.33 | 41.40 | 41.16 | 41.34 | 0.000% | 9,657 | +44.074% | |
| 2025-09-25 | 41.17 | 41.44 | 40.91 | 41.34 | -0.352% | 17,325 | +44.074% | |
| 2025-09-24 | 41.95 | 41.95 | 41.26 | 41.49 | -0.788% | 27,852 | +43.567% | |
| 2025-09-23 | 42.24 | 42.24 | 41.60 | 41.82 | -0.993% | 22,978 | +42.435% | |
| 2025-09-22 | 42.00 | 42.25 | 41.76 | 42.24 | +0.680% | 57,226 | +41.020% | |
| 2025-09-19 | 41.88 | 41.97 | 41.65 | 41.95 | +0.774% | 43,442 | +41.979% | |
| 2025-09-18 | 41.41 | 41.71 | 41.38 | 41.63 | +1.854% | 13,100 | +43.077% | |
| 2025-09-17 | 40.92 | 40.94 | 40.53 | 40.87 | 0.000% | 14,938 | +45.730% | |
| 2025-09-16 | 41.02 | 41.02 | 40.72 | 40.87 | +0.172% | 12,306 | +45.730% | |
| 2025-09-15 | 40.54 | 40.80 | 40.54 | 40.80 | +1.140% | 10,743 | +45.980% | |
| 2025-09-12 | 40.50 | 40.50 | 40.29 | 40.34 | -0.223% | 18,529 | +47.645% | |
| 2025-09-11 | 40.52 | 40.55 | 40.38 | 40.43 | +0.298% | 10,948 | +47.316% | |
| 2025-09-10 | 40.42 | 40.62 | 40.22 | 40.31 | +1.652% | 16,017 | +47.755% | |
| 2025-09-09 | 39.31 | 39.69 | 39.31 | 39.66 | +0.897% | 10,238 | +50.195% | |
| 2025-09-08 | 39.06 | 39.40 | 39.06 | 39.30 | +0.722% | 7,736 | +51.542% | |
| 2025-09-05 | 39.07 | 39.17 | 38.76 | 39.02 | +0.126% | 21,354 | +52.637% | |
| 2025-09-04 | 38.69 | 38.98 | 38.55 | 38.97 | +0.761% | 4,867 | +52.829% | |
| 2025-09-03 | 38.65 | 38.72 | 38.49 | 38.68 | +0.751% | 10,396 | +53.993% | |
| 2025-09-02 | 38.08 | 38.39 | 37.95 | 38.39 | -1.032% | 14,416 | +55.149% | |
| 2025-08-29 | 39.08 | 39.08 | 38.72 | 38.79 | -1.141% | 5,579 | +53.547% | |
| 2025-08-28 | 38.89 | 39.24 | 38.79 | 39.24 | +1.152% | 9,237 | +51.796% | |
| 2025-08-27 | 38.63 | 38.81 | 38.61 | 38.79 | +0.492% | 8,038 | +53.545% | |
| 2025-08-26 | 38.56 | 38.60 | 38.46 | 38.60 | +0.151% | 9,763 | +54.301% | |
| 2025-08-25 | 38.63 | 38.71 | 38.48 | 38.54 | -0.266% | 17,013 | +54.533% | |
| 2025-08-22 | 38.04 | 38.75 | 38.01 | 38.64 | +1.607% | 14,098 | +54.122% | |
| 2025-08-21 | 38.02 | 38.12 | 37.92 | 38.03 | -0.497% | 21,862 | +56.599% | |
| 2025-08-20 | 38.30 | 38.30 | 37.67 | 38.22 | -0.391% | 24,101 | +55.822% | |
| 2025-08-19 | 39.07 | 39.07 | 38.31 | 38.37 | -1.611% | 30,571 | +55.212% | |
| 2025-08-18 | 38.93 | 39.03 | 38.83 | 39.00 | +0.004% | 16,109 | +52.711% | |
| 2025-08-15 | 39.12 | 39.12 | 38.93 | 39.00 | -0.019% | 15,013 | +52.718% | |
| 2025-08-14 | 38.96 | 39.13 | 38.82 | 39.01 | -0.287% | 17,733 | +52.689% | |
| 2025-08-13 | 39.33 | 39.33 | 39.01 | 39.12 | -0.014% | 25,080 | +52.251% | |
| 2025-08-12 | 38.84 | 39.19 | 38.72 | 39.13 | +1.187% | 18,663 | +52.230% | |
| 2025-08-11 | 38.99 | 39.08 | 38.64 | 38.67 | -0.765% | 35,928 | +54.038% | |
| 2025-08-08 | 38.73 | 39.02 | 38.73 | 38.96 | +0.802% | 17,805 | +52.860% | |
| 2025-08-07 | 39.14 | 39.14 | 38.40 | 38.65 | -0.484% | 29,512 | +54.086% | |
| 2025-08-06 | 38.33 | 38.87 | 38.33 | 38.84 | +1.361% | 31,279 | +53.341% | |
| 2025-08-05 | 38.63 | 38.70 | 38.26 | 38.32 | -0.182% | 38,581 | +55.428% | |
| 2025-08-04 | 38.07 | 38.39 | 38.07 | 38.39 | +1.507% | 27,538 | +55.145% | |
| 2025-08-01 | 38.22 | 38.22 | 37.70 | 37.82 | -2.601% | 67,712 | +57.483% | |
| 2025-07-31 | 39.35 | 39.35 | 38.73 | 38.83 | -0.206% | 27,042 | +53.387% | |
| 2025-07-30 | 38.95 | 39.05 | 38.48 | 38.91 | +0.051% | 28,968 | +53.071% | |
| 2025-07-29 | 39.13 | 39.26 | 38.85 | 38.89 | -0.231% | 36,730 | +53.150% | |
| 2025-07-28 | 39.08 | 39.08 | 38.85 | 38.98 | +0.206% | 47,137 | +52.796% | |
| 2025-07-25 | 38.86 | 38.98 | 38.74 | 38.90 | +0.077% | 28,536 | +53.111% | |
| 2025-07-24 | 38.98 | 38.98 | 38.79 | 38.87 | 0.000% | 22,136 | +53.229% | |
| 2025-07-23 | 38.67 | 38.87 | 38.52 | 38.87 | +0.516% | 30,480 | +53.229% | |
| 2025-07-22 | 38.88 | 38.88 | 38.41 | 38.67 | -0.509% | 41,358 | +54.020% | |
| 2025-07-21 | 38.84 | 39.44 | 38.82 | 38.87 | +0.434% | 56,688 | +53.236% | |
| 2025-07-18 | 38.85 | 38.85 | 38.54 | 38.70 | -0.007% | 24,377 | +53.902% | |
| 2025-07-17 | 38.45 | 38.73 | 38.34 | 38.70 | +0.657% | 21,679 | +53.891% | |
| 2025-07-16 | 38.38 | 38.45 | 37.98 | 38.45 | +0.418% | 42,826 | +54.902% | |
| 2025-07-15 | 38.48 | 38.62 | 38.22 | 38.29 | +0.301% | 111,213 | +55.550% | |
| 2025-07-14 | 37.95 | 38.21 | 37.80 | 38.17 | +0.487% | 35,378 | +56.018% | |
| 2025-07-11 | 38.16 | 38.16 | 37.97 | 37.99 | -0.758% | 53,062 | +56.778% | |
| 2025-07-10 | 38.56 | 38.56 | 38.18 | 38.28 | -0.675% | 35,016 | +55.590% | |
| 2025-07-09 | 38.57 | 38.57 | 38.35 | 38.54 | +0.391% | 31,908 | +54.541% | |
| 2025-07-08 | 38.77 | 38.77 | 38.23 | 38.39 | +0.287% | 29,417 | +55.145% | |
| 2025-07-07 | 38.35 | 38.46 | 38.17 | 38.28 | -0.700% | 51,263 | +55.590% | |
| 2025-07-03 | 38.39 | 38.61 | 38.29 | 38.55 | +1.314% | 47,144 | +54.501% | |
| 2025-07-02 | 37.77 | 38.05 | 37.67 | 38.05 | +0.396% | 17,573 | +56.531% | |
| 2025-07-01 | 38.20 | 38.20 | 37.70 | 37.90 | -0.941% | 26,445 | +57.150% | |
| 2025-06-30 | 38.22 | 38.28 | 38.15 | 38.26 | +0.977% | 42,653 | +55.672% | |
| 2025-06-27 | 38.06 | 38.11 | 37.70 | 37.89 | -0.132% | 39,394 | +57.192% | |
| 2025-06-26 | 37.79 | 37.97 | 37.61 | 37.94 | +0.877% | 19,489 | +56.985% | |
| 2025-06-25 | 37.62 | 37.72 | 37.52 | 37.61 | +0.240% | 27,579 | +58.362% | |
| 2025-06-24 | 37.23 | 37.56 | 37.22 | 37.52 | +2.040% | 29,077 | +58.742% | |
| 2025-06-23 | 36.36 | 36.77 | 36.26 | 36.77 | +1.155% | 25,526 | +61.980% | |
| 2025-06-20 | 36.79 | 36.82 | 36.33 | 36.35 | -0.846% | 20,641 | +63.851% | Div $0.109 |
| 2025-06-18 | 36.76 | 36.88 | 36.64 | 36.66 | +0.082% | 20,471 | +62.466% | |
| 2025-06-17 | 36.81 | 36.95 | 36.57 | 36.63 | -0.543% | 36,321 | +62.599% | |
| 2025-06-16 | 36.61 | 37.00 | 36.61 | 36.83 | +1.572% | 24,871 | +61.716% | |
| 2025-06-13 | 36.20 | 36.63 | 36.20 | 36.26 | -1.226% | 18,810 | +64.258% | |
| 2025-06-12 | 36.50 | 36.78 | 36.50 | 36.71 | +0.907% | 15,823 | +62.245% | |
| 2025-06-11 | 36.76 | 36.76 | 36.33 | 36.38 | -0.710% | 30,474 | +63.716% | |
| 2025-06-10 | 36.50 | 36.64 | 36.33 | 36.64 | +0.301% | 30,440 | +62.555% | |
| 2025-06-09 | 36.45 | 36.64 | 36.28 | 36.53 | +0.578% | 31,272 | +63.044% | |
| 2025-06-06 | 36.11 | 36.39 | 36.11 | 36.32 | +1.311% | 8,466 | +63.987% | |
| 2025-06-05 | 35.92 | 36.26 | 35.76 | 35.85 | +0.137% | 29,294 | +66.137% | |
| 2025-06-04 | 35.82 | 35.90 | 35.71 | 35.80 | -0.025% | 19,706 | +66.364% | |
| 2025-06-03 | 35.48 | 35.81 | 35.41 | 35.81 | +0.930% | 52,684 | +66.322% | |
| 2025-06-02 | 35.04 | 35.48 | 34.94 | 35.48 | +1.025% | 15,466 | +67.869% | |
| 2025-05-30 | 34.92 | 35.15 | 34.67 | 35.12 | +0.458% | 14,953 | +69.590% | |
| 2025-05-29 | 35.39 | 35.39 | 34.81 | 34.96 | -0.484% | 8,507 | +70.366% | |
| 2025-05-28 | 35.20 | 35.24 | 35.09 | 35.13 | -0.028% | 12,406 | +69.542% | |
| 2025-05-27 | 34.89 | 35.20 | 34.87 | 35.14 | +1.796% | 19,713 | +69.493% | |
| 2025-05-23 | 34.26 | 34.71 | 34.26 | 34.52 | -0.519% | 16,677 | +72.538% | |
| 2025-05-22 | 34.74 | 34.95 | 34.55 | 34.70 | +0.376% | 17,858 | +71.643% | |
| 2025-05-21 | 34.86 | 35.18 | 34.47 | 34.57 | -1.369% | 24,420 | +72.288% | |
| 2025-05-20 | 35.00 | 35.10 | 34.90 | 35.05 | -0.454% | 10,986 | +69.929% | |
| 2025-05-19 | 34.81 | 35.22 | 34.81 | 35.21 | 0.000% | 15,848 | +69.156% | |
| 2025-05-16 | 35.14 | 35.23 | 34.97 | 35.21 | +0.485% | 15,993 | +69.156% | |
| 2025-05-15 | 34.90 | 35.10 | 34.84 | 35.04 | +0.114% | 23,529 | +69.977% | |
| 2025-05-14 | 34.97 | 35.15 | 34.82 | 35.00 | +0.575% | 25,996 | +70.171% | |
| 2025-05-13 | 34.39 | 34.93 | 34.39 | 34.80 | +1.576% | 32,937 | +71.149% | |
| 2025-05-12 | 34.44 | 34.44 | 33.93 | 34.26 | +3.255% | 46,810 | +73.847% | |
| 2025-05-09 | 33.38 | 33.40 | 33.02 | 33.18 | -0.120% | 7,561 | +79.506% | |
| 2025-05-08 | 33.19 | 33.50 | 32.98 | 33.22 | +1.096% | 33,868 | +79.290% | |
| 2025-05-07 | 32.83 | 33.03 | 32.65 | 32.86 | +0.152% | 15,858 | +81.254% | |
| 2025-05-06 | 32.59 | 32.97 | 32.59 | 32.81 | -1.026% | 15,321 | +81.530% | |
| 2025-05-05 | 33.01 | 33.31 | 33.00 | 33.15 | -0.121% | 19,409 | +79.668% | |
| 2025-05-02 | 33.01 | 33.25 | 32.95 | 33.19 | +2.092% | 25,787 | +79.452% | |
| 2025-05-01 | 32.83 | 32.93 | 32.51 | 32.51 | +1.088% | 17,866 | +83.205% | |
| 2025-04-30 | 31.64 | 32.21 | 31.42 | 32.16 | +0.156% | 18,498 | +85.199% | |
| 2025-04-29 | 31.79 | 32.17 | 31.79 | 32.11 | +0.753% | 8,790 | +85.487% | |
| 2025-04-28 | 31.81 | 31.89 | 31.49 | 31.87 | +0.220% | 13,125 | +86.884% | |
| 2025-04-25 | 31.57 | 31.80 | 31.35 | 31.80 | +1.177% | 18,687 | +87.296% | |
| 2025-04-24 | 30.56 | 31.44 | 30.56 | 31.43 | +3.218% | 10,930 | +89.500% | |
| 2025-04-23 | 30.66 | 31.05 | 30.38 | 30.45 | +2.802% | 69,987 | +95.599% | |
| 2025-04-22 | 29.24 | 29.80 | 29.19 | 29.62 | +2.138% | 10,358 | +101.080% | |
| 2025-04-21 | 29.59 | 29.59 | 28.68 | 29.00 | -2.423% | 18,012 | +105.379% | |
| 2025-04-17 | 29.99 | 29.99 | 29.64 | 29.72 | -0.335% | 21,372 | +100.404% | |
| 2025-04-16 | 30.15 | 30.23 | 29.40 | 29.82 | -2.517% | 24,184 | +99.732% | |
| 2025-04-15 | 30.49 | 30.73 | 30.49 | 30.59 | +0.658% | 17,577 | +94.704% | |
| 2025-04-14 | 30.84 | 30.88 | 30.19 | 30.39 | 0.000% | 38,355 | +95.986% |