DIVL
Madison Dividend Value ETF
stockNYSEETF
At CloseOct 2, 2026
24.39USD0.000%(0.00)1,115
24.46Bid24.52Ask0.06SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
24.39USD0.000%(0.00)
DIVL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.39 | 24.39 | 24.39 | 24.39 | +0.356% | 27 | 0.000% |
| 2026-10-01 | 24.30 | 24.30 | 24.30 | 24.30 | -0.122% | 86 | +0.356% |
| 2026-09-30 | 24.33 | 24.33 | 24.33 | 24.33 | -0.656% | 135 | +0.233% |
| 2026-09-29 | 24.49 | 24.49 | 24.49 | 24.49 | -0.475% | 157 | -0.425% |
| 2026-09-28 | 24.61 | 24.61 | 24.61 | 24.61 | -0.366% | 125 | -0.897% |
| 2026-09-25 | 24.70 | 24.70 | 24.70 | 24.70 | +0.132% | 86 | -1.259% |
| 2026-09-24 | 24.68 | 24.68 | 24.67 | 24.67 | -0.245% | 342 | -1.129% |
| 2026-09-23 | 24.76 | 24.77 | 24.73 | 24.73 | -0.337% | 2,522 | -1.372% |
| 2026-09-22 | 24.81 | 24.81 | 24.81 | 24.81 | +0.042% | 128 | -1.704% |
| 2026-09-21 | 24.89 | 24.89 | 24.80 | 24.80 | -0.416% | 1,112 | -1.663% |
| 2026-09-18 | 24.84 | 24.91 | 24.84 | 24.91 | -0.086% | 1,136 | -2.072% |
| 2026-09-17 | 24.93 | 24.93 | 24.93 | 24.93 | +0.193% | 105 | -2.156% |
| 2026-09-16 | 24.79 | 24.88 | 24.79 | 24.88 | -1.214% | 354 | -1.967% |
| 2026-09-15 | 25.19 | 25.19 | 25.19 | 25.19 | +0.193% | 269 | -3.157% |
| 2026-09-14 | 25.22 | 25.26 | 25.14 | 25.14 | -0.327% | 9,625 | -2.970% |
| 2026-09-11 | 25.22 | 25.22 | 25.22 | 25.22 | +0.396% | 149 | -3.287% |
| 2026-09-10 | 25.10 | 25.12 | 25.10 | 25.12 | -0.317% | 374 | -2.904% |
| 2026-09-09 | 25.22 | 25.22 | 25.20 | 25.20 | -0.316% | 322 | -3.212% |
| 2026-09-08 | 25.38 | 25.38 | 25.28 | 25.28 | -0.864% | 660 | -3.518% |
| 2026-09-04 | 25.50 | 25.50 | 25.50 | 25.50 | -0.484% | 137 | -4.352% |
| 2026-09-03 | 25.62 | 25.62 | 25.62 | 25.62 | +0.390% | 60 | -4.815% |
| 2026-09-02 | 25.52 | 25.52 | 25.52 | 25.52 | +0.058% | 103 | -4.444% |
| 2026-09-01 | 25.50 | 25.51 | 25.47 | 25.51 | -0.243% | 1,136 | -4.388% |
| 2026-08-31 | 25.62 | 25.62 | 25.57 | 25.57 | -0.030% | 413 | -4.621% |
| 2026-08-28 | 25.58 | 25.58 | 25.58 | 25.58 | +0.157% | 676 | -4.650% |
| 2026-08-27 | 25.54 | 25.54 | 25.54 | 25.54 | -0.854% | 582 | -4.500% |
| 2026-08-26 | 25.81 | 25.81 | 25.76 | 25.76 | -0.223% | 934 | -5.316% |
| 2026-08-25 | 25.82 | 25.82 | 25.82 | 25.82 | -0.510% | 365 | -5.527% |
| 2026-08-24 | 25.85 | 25.95 | 25.85 | 25.95 | +0.360% | 1,268 | -6.009% |
| 2026-08-21 | 25.86 | 25.86 | 25.86 | 25.86 | +0.503% | 206 | -5.671% |
| 2026-08-20 | 25.76 | 25.76 | 25.73 | 25.73 | -0.538% | 50,191 | -5.196% |
| 2026-08-19 | 25.87 | 25.87 | 25.87 | 25.87 | +0.180% | 241 | -5.706% |
| 2026-08-18 | 25.82 | 25.82 | 25.82 | 25.82 | +0.506% | 310 | -5.536% |
| 2026-08-17 | 25.68 | 25.73 | 25.68 | 25.69 | -0.005% | 776 | -5.058% |
| 2026-08-14 | 25.69 | 25.69 | 25.69 | 25.69 | +0.222% | 146 | -5.063% |
| 2026-08-13 | 25.63 | 25.63 | 25.59 | 25.63 | +0.094% | 3,883 | -4.852% |
| 2026-08-12 | 25.61 | 25.64 | 25.61 | 25.61 | +0.044% | 1,438 | -4.763% |
| 2026-08-11 | 25.60 | 25.60 | 25.60 | 25.60 | +0.220% | 125 | -4.721% |
| 2026-08-10 | 25.54 | 25.54 | 25.54 | 25.54 | +0.653% | 121 | -4.512% |
| 2026-08-07 | 25.38 | 25.38 | 25.38 | 25.38 | +0.459% | 133 | -3.889% |
| 2026-08-06 | 25.30 | 25.30 | 25.26 | 25.26 | -0.533% | 436 | -3.448% |
| 2026-08-05 | 25.40 | 25.40 | 25.40 | 25.40 | -0.034% | 146 | -3.963% |
| 2026-08-04 | 25.41 | 25.41 | 25.41 | 25.41 | +0.793% | 244 | -3.995% |
| 2026-08-03 | 25.21 | 25.21 | 25.21 | 25.21 | -0.373% | 247 | -3.233% |
| 2026-07-31 | 25.17 | 25.30 | 25.17 | 25.30 | +0.219% | 494 | -3.594% |
| 2026-07-30 | 25.24 | 25.24 | 25.24 | 25.24 | -0.451% | 285 | -3.383% |
| 2026-07-29 | 25.36 | 25.36 | 25.36 | 25.36 | -0.860% | 175 | -3.818% |
| 2026-07-28 | 25.62 | 25.62 | 25.58 | 25.58 | +0.845% | 1,520 | -4.646% |
| 2026-07-27 | 25.36 | 25.36 | 25.36 | 25.36 | -0.037% | 75 | -3.840% |
| 2026-07-24 | 25.37 | 25.37 | 25.37 | 25.37 | +1.046% | 161 | -3.876% |
| 2026-07-23 | 25.11 | 25.11 | 25.11 | 25.11 | -0.074% | 168 | -2.870% |
| 2026-07-22 | 25.13 | 25.13 | 25.13 | 25.13 | +0.970% | 239 | -2.942% |
| 2026-07-21 | 24.87 | 24.89 | 24.87 | 24.89 | +0.296% | 1,627 | -2.001% |
| 2026-07-20 | 24.91 | 24.91 | 24.82 | 24.82 | -0.622% | 1,869 | -1.711% |
| 2026-07-17 | 24.97 | 24.97 | 24.97 | 24.97 | -0.476% | 219 | -2.322% |
| 2026-07-16 | 25.09 | 25.09 | 25.09 | 25.09 | +1.251% | 927 | -2.788% |
| 2026-07-15 | 24.82 | 24.82 | 24.78 | 24.78 | -0.147% | 1,904 | -1.571% |
| 2026-07-14 | 24.82 | 24.82 | 24.82 | 24.82 | -0.183% | 474 | -1.717% |
| 2026-07-13 | 24.86 | 24.86 | 24.86 | 24.86 | +0.235% | 273 | -1.896% |
| 2026-07-10 | 24.80 | 24.80 | 24.80 | 24.80 | +0.640% | 247 | -1.666% |
| 2026-07-09 | 24.65 | 24.65 | 24.65 | 24.65 | -0.268% | 788 | -1.036% |
| 2026-07-08 | 24.71 | 24.71 | 24.71 | 24.71 | -1.009% | 841 | -1.302% |
| 2026-07-07 | 24.95 | 24.96 | 24.95 | 24.96 | +0.781% | 778 | -2.298% |
| 2026-07-06 | 24.76 | 24.77 | 24.76 | 24.77 | +0.044% | 1,617 | -1.535% |
| 2026-07-02 | 24.76 | 24.76 | 24.76 | 24.76 | +1.723% | 12 | -1.491% |
| 2026-07-01 | 24.34 | 24.34 | 24.34 | 24.34 | +0.246% | 53 | +0.206% |
| 2026-06-30 | 24.28 | 24.28 | 24.28 | 24.28 | +0.036% | 73 | +0.453% |
| 2026-06-29 | 24.33 | 24.33 | 24.27 | 24.27 | -0.226% | 1,617 | +0.489% |
| 2026-06-26 | 24.33 | 24.33 | 24.33 | 24.33 | -0.685% | 5 | +0.262% |
| 2026-06-25 | 24.49 | 24.49 | 24.49 | 24.49 | +0.628% | 10 | -0.424% |
| 2026-06-24 | 24.34 | 24.34 | 24.34 | 24.34 | -0.324% | 4 | +0.201% |
| 2026-06-23 | 24.42 | 24.42 | 24.42 | 24.42 | -0.588% | 9 | -0.124% |
| 2026-06-22 | 24.57 | 24.57 | 24.57 | 24.57 | +0.645% | 9 | -0.711% |
| 2026-06-18 | 24.41 | 24.41 | 24.41 | 24.41 | -0.282% | 136 | -0.070% |
| 2026-06-17 | 24.48 | 24.48 | 24.48 | 24.48 | -1.316% | 112 | -0.353% |
| 2026-06-16 | 24.80 | 24.80 | 24.80 | 24.80 | -0.008% | 5 | -1.664% |
| 2026-06-15 | 24.81 | 24.81 | 24.81 | 24.81 | -0.455% | 51 | -1.672% |
| 2026-06-12 | 24.92 | 24.92 | 24.92 | 24.92 | +0.830% | 80 | -2.120% |
| 2026-06-11 | 24.71 | 24.71 | 24.71 | 24.71 | +0.721% | 232 | -1.307% |
| 2026-06-10 | 24.68 | 24.68 | 24.54 | 24.54 | -0.363% | 1,992 | -0.595% |
| 2026-06-09 | 24.57 | 24.63 | 24.57 | 24.63 | +0.674% | 160 | -0.956% |
| 2026-06-08 | 24.62 | 24.62 | 24.46 | 24.46 | -0.296% | 779 | -0.289% |
| 2026-06-05 | 24.60 | 24.61 | 24.53 | 24.53 | -0.766% | 1,494 | -0.584% |
| 2026-06-04 | 24.72 | 24.72 | 24.72 | 24.72 | +0.466% | 554 | -1.345% |
| 2026-06-03 | 24.61 | 24.61 | 24.61 | 24.61 | +0.406% | 35 | -0.885% |
| 2026-06-02 | 24.51 | 24.51 | 24.51 | 24.51 | +1.033% | 13 | -0.483% |
| 2026-06-01 | 24.26 | 24.26 | 24.26 | 24.26 | -0.902% | 84 | +0.546% |
| 2026-05-29 | 24.55 | 24.55 | 24.48 | 24.48 | -0.972% | 634 | -0.361% |
| 2026-05-28 | 24.72 | 24.72 | 24.72 | 24.72 | -0.325% | 9 | -1.329% |
| 2026-05-27 | 24.83 | 24.83 | 24.80 | 24.80 | -0.468% | 485 | -1.650% |
| 2026-05-26 | 24.92 | 24.92 | 24.92 | 24.92 | -0.022% | 8 | -2.109% |
| 2026-05-22 | 24.92 | 24.92 | 24.92 | 24.92 | +0.590% | 9 | -2.131% |
| 2026-05-21 | 24.78 | 24.78 | 24.78 | 24.78 | -0.022% | 34 | -1.554% |
| 2026-05-20 | 24.78 | 24.78 | 24.78 | 24.78 | -0.492% | 28 | -1.576% |
| 2026-05-19 | 24.90 | 24.90 | 24.90 | 24.90 | -0.149% | 32 | -2.060% |
| 2026-05-18 | 24.94 | 24.94 | 24.94 | 24.94 | +0.682% | 22 | -2.206% |
| 2026-05-15 | 24.75 | 24.77 | 24.75 | 24.77 | -0.663% | 197 | -1.539% |
| 2026-05-14 | 24.94 | 24.94 | 24.94 | 24.94 | +0.224% | 6 | -2.192% |
| 2026-05-13 | 24.88 | 24.88 | 24.88 | 24.88 | +0.268% | 11 | -1.973% |
| 2026-05-12 | 24.82 | 24.82 | 24.82 | 24.82 | +0.620% | 15 | -1.710% |
| 2026-05-11 | 24.50 | 24.66 | 24.50 | 24.66 | +0.899% | 151 | -1.101% |
| 2026-05-08 | 24.44 | 24.44 | 24.44 | 24.44 | -0.375% | 34 | -0.212% |
| 2026-05-07 | 24.53 | 24.53 | 24.53 | 24.53 | -1.515% | 32 | -0.587% |
| 2026-05-06 | 24.91 | 24.91 | 24.91 | 24.91 | +0.455% | 3 | -2.093% |
| 2026-05-05 | 24.80 | 24.80 | 24.80 | 24.80 | +0.593% | 14 | -1.648% |
| 2026-05-04 | 24.66 | 24.66 | 24.65 | 24.65 | -1.044% | 489 | -1.065% |
| 2026-05-01 | 24.91 | 24.91 | 24.91 | 24.91 | -0.893% | 3,255 | -2.097% |
| 2026-04-30 | 25.05 | 25.14 | 25.05 | 25.14 | +1.556% | 623 | -2.972% |
| 2026-04-29 | 24.75 | 24.75 | 24.75 | 24.75 | -0.194% | 11 | -1.462% |
| 2026-04-28 | 24.80 | 24.80 | 24.80 | 24.80 | +0.028% | 112 | -1.654% |
| 2026-04-27 | 24.89 | 24.89 | 24.79 | 24.79 | -0.420% | 264 | -1.626% |
| 2026-04-24 | 25.07 | 25.07 | 24.90 | 24.90 | -0.707% | 113 | -2.039% |
| 2026-04-23 | 24.69 | 25.08 | 24.69 | 25.08 | +2.126% | 124 | -2.732% |
| 2026-04-22 | 24.55 | 24.55 | 24.55 | 24.55 | -0.052% | 5 | -0.664% |
| 2026-04-21 | 24.57 | 24.57 | 24.57 | 24.57 | -0.568% | 16 | -0.716% |
| 2026-04-20 | 24.76 | 24.76 | 24.71 | 24.71 | -0.115% | 393 | -1.279% |
| 2026-04-17 | 24.74 | 24.74 | 24.74 | 24.74 | +0.554% | 524 | -1.393% |
| 2026-04-16 | 24.48 | 24.60 | 24.48 | 24.60 | +0.321% | 113 | -0.846% |
| 2026-04-15 | 24.52 | 24.52 | 24.52 | 24.52 | -0.445% | 1,328 | -0.528% |
| 2026-04-14 | 24.60 | 24.63 | 24.60 | 24.63 | -0.361% | 355 | -0.970% |
| 2026-04-13 | 24.60 | 24.72 | 24.60 | 24.72 | +0.212% | 20,557 | -1.327% |
| 2026-04-10 | 24.67 | 24.67 | 24.67 | 24.67 | -0.739% | 13 | -1.119% |
| 2026-04-09 | 24.85 | 24.85 | 24.85 | 24.85 | +0.323% | 21 | -1.849% |
| 2026-04-08 | 24.64 | 24.77 | 24.61 | 24.77 | +1.683% | 3,036 | -1.532% |
| 2026-04-07 | 24.40 | 24.40 | 24.36 | 24.36 | -0.160% | 263 | +0.126% |
| 2026-04-06 | 24.38 | 24.40 | 24.38 | 24.40 | +0.277% | 408 | -0.035% |
| 2026-04-02 | 24.33 | 24.33 | 24.33 | 24.33 | -0.053% | 129 | +0.242% |
| 2026-04-01 | 24.34 | 24.34 | 24.34 | 24.34 | -0.320% | 415 | +0.189% |
| 2026-03-31 | 24.42 | 24.42 | 24.42 | 24.42 | +0.944% | 211 | -0.131% |
| 2026-03-30 | 24.29 | 24.29 | 24.19 | 24.19 | +0.100% | 352 | +0.812% |
| 2026-03-27 | 24.11 | 24.17 | 24.11 | 24.17 | -0.458% | 840 | +0.912% |
| 2026-03-26 | 24.28 | 24.28 | 24.28 | 24.28 | -0.273% | 70 | +0.450% |
| 2026-03-25 | 24.39 | 24.39 | 24.35 | 24.35 | +0.542% | 50,128 | +0.176% |
| 2026-03-24 | 24.35 | 24.35 | 24.22 | 24.22 | +0.727% | 261 | +0.719% |
| 2026-03-23 | 24.04 | 24.04 | 24.04 | 24.04 | +0.900% | 130 | +1.451% |
| 2026-03-20 | 23.83 | 23.83 | 23.83 | 23.83 | -0.819% | 99 | +2.364% |
| 2026-03-19 | 23.93 | 24.02 | 23.93 | 24.02 | +0.017% | 345 | +1.526% |
| 2026-03-18 | 24.34 | 24.34 | 24.02 | 24.02 | -1.687% | 1,248 | +1.543% |
| 2026-03-17 | 24.43 | 24.43 | 24.43 | 24.43 | -0.011% | 102 | -0.170% |
| 2026-03-16 | 24.43 | 24.44 | 24.43 | 24.43 | +0.600% | 422 | -0.181% |
| 2026-03-13 | 24.33 | 24.33 | 24.29 | 24.29 | -0.099% | 236 | +0.418% |
| 2026-03-12 | 24.39 | 24.40 | 24.31 | 24.31 | -1.054% | 381 | +0.319% |
| 2026-03-11 | 24.52 | 24.57 | 24.51 | 24.57 | +0.058% | 288 | -0.739% |
| 2026-03-10 | 24.50 | 24.67 | 24.50 | 24.56 | -0.212% | 261 | -0.681% |
| 2026-03-09 | 24.27 | 24.61 | 24.27 | 24.61 | +0.242% | 371 | -0.892% |
| 2026-03-06 | 24.63 | 24.63 | 24.41 | 24.55 | -1.001% | 910 | -0.651% |
| 2026-03-05 | 25.00 | 25.00 | 24.75 | 24.80 | -1.427% | 25,272 | -1.646% |
| 2026-03-04 | 25.01 | 25.20 | 25.01 | 25.16 | -0.304% | 394 | -3.049% |
| 2026-03-03 | 25.02 | 25.23 | 25.02 | 25.23 | -1.435% | 238 | -3.343% |
| 2026-03-02 | 25.53 | 25.60 | 25.53 | 25.60 | +0.173% | 145 | -4.730% |
| 2026-02-27 | 25.56 | 25.56 | 25.56 | 25.56 | +0.649% | 139 | -4.565% |
| 2026-02-26 | 25.33 | 25.40 | 25.33 | 25.39 | +0.063% | 1,224 | -3.946% |
| 2026-02-25 | 25.49 | 25.49 | 25.31 | 25.38 | -0.548% | 1,324 | -3.885% |
| 2026-02-24 | 25.50 | 25.52 | 25.46 | 25.52 | +0.424% | 3,301 | -4.412% |
| 2026-02-23 | 25.34 | 25.41 | 25.34 | 25.41 | +0.100% | 157 | -4.007% |
| 2026-02-20 | 25.36 | 25.39 | 25.36 | 25.38 | +0.338% | 1,372 | -3.910% |
| 2026-02-19 | 25.30 | 25.30 | 25.30 | 25.30 | -0.320% | 343 | -3.585% |
| 2026-02-18 | 25.34 | 25.38 | 25.33 | 25.38 | +0.743% | 528 | -3.894% |
| 2026-02-17 | 25.19 | 25.19 | 25.19 | 25.19 | -0.389% | 160 | -3.180% |
| 2026-02-13 | 25.27 | 25.32 | 25.27 | 25.29 | +0.398% | 774 | -3.557% |
| 2026-02-12 | 25.22 | 25.32 | 25.17 | 25.19 | -1.149% | 5,019 | -3.173% |
| 2026-02-11 | 25.48 | 25.48 | 25.48 | 25.48 | +0.731% | 36 | -4.286% |
| 2026-02-10 | 25.30 | 25.30 | 25.30 | 25.30 | +0.238% | 86 | -3.587% |
| 2026-02-09 | 25.19 | 25.24 | 25.19 | 25.24 | +0.085% | 100,359 | -3.357% |
| 2026-02-06 | 25.14 | 25.22 | 25.14 | 25.22 | +1.421% | 115 | -3.275% |
| 2026-02-05 | 24.98 | 24.98 | 24.85 | 24.86 | -0.746% | 1,172 | -1.901% |
| 2026-02-04 | 24.87 | 25.11 | 24.87 | 25.05 | +0.997% | 3,066 | -2.632% |
| 2026-02-03 | 24.68 | 24.80 | 24.61 | 24.80 | +0.978% | 5,102 | -1.662% |
| 2026-02-02 | 24.46 | 24.56 | 24.46 | 24.56 | +0.591% | 1,479 | -0.700% |
| 2026-01-30 | 24.33 | 24.42 | 24.32 | 24.42 | +0.059% | 347 | -0.114% |
| 2026-01-29 | 24.39 | 24.43 | 24.39 | 24.40 | +0.715% | 279 | -0.055% |
| 2026-01-28 | 24.28 | 24.28 | 24.21 | 24.23 | +0.045% | 971 | +0.659% |
| 2026-01-27 | 24.23 | 24.25 | 24.19 | 24.22 | +0.290% | 4,284 | +0.704% |
| 2026-01-26 | 24.15 | 24.15 | 24.15 | 24.15 | +0.332% | 188 | +0.996% |
| 2026-01-23 | 24.09 | 24.09 | 24.06 | 24.07 | -0.414% | 778 | +1.332% |
| 2026-01-22 | 24.23 | 24.23 | 24.17 | 24.17 | +0.348% | 824 | +0.913% |
| 2026-01-21 | 23.96 | 24.12 | 23.96 | 24.09 | +1.352% | 1,225 | +1.264% |
| 2026-01-20 | 23.82 | 23.88 | 23.71 | 23.76 | -1.145% | 1,651 | +2.633% |
| 2026-01-16 | 24.05 | 24.14 | 24.04 | 24.04 | -0.098% | 1,641 | +1.458% |
| 2026-01-15 | 24.10 | 24.10 | 24.06 | 24.06 | +0.536% | 1,180 | +1.359% |
| 2026-01-14 | 23.83 | 23.94 | 23.83 | 23.94 | +0.582% | 118 | +1.903% |
| 2026-01-13 | 23.71 | 23.80 | 23.71 | 23.80 | +0.223% | 113 | +2.496% |
| 2026-01-12 | 23.74 | 23.74 | 23.74 | 23.74 | +0.077% | 115 | +2.725% |
| 2026-01-09 | 23.67 | 23.73 | 23.67 | 23.73 | +0.560% | 902 | +2.803% |
| 2026-01-08 | 23.61 | 23.62 | 23.58 | 23.59 | +1.152% | 4,896 | +3.379% |
| 2026-01-07 | 23.32 | 23.32 | 23.32 | 23.32 | -1.209% | 9 | +4.571% |
| 2026-01-06 | 23.61 | 23.61 | 23.61 | 23.61 | +0.914% | 257 | +3.306% |
| 2026-01-05 | 23.46 | 23.46 | 23.39 | 23.40 | +1.353% | 3,914 | +4.251% |
| 2026-01-02 | 23.00 | 23.08 | 23.00 | 23.08 | +0.753% | 1,057 | +5.661% |
| 2025-12-31 | 22.91 | 22.91 | 22.91 | 22.91 | -0.627% | 14 | +6.457% |
| 2025-12-30 | 23.01 | 23.06 | 23.01 | 23.06 | -0.082% | 3,386 | +5.789% |
| 2025-12-29 | 23.15 | 23.15 | 23.07 | 23.07 | -0.389% | 1,089 | +5.702% |
| 2025-12-26 | 23.16 | 23.16 | 23.16 | 23.16 | -0.275% | 169 | +5.291% |
| 2025-12-24 | 23.20 | 23.23 | 23.20 | 23.23 | +0.485% | 865 | +5.002% |
| 2025-12-23 | 23.12 | 23.12 | 23.12 | 23.12 | -0.054% | 146 | +5.511% |
| 2025-12-22 | 23.13 | 23.13 | 23.13 | 23.13 | +0.675% | 1,218 | +5.454% |
| 2025-12-19 | 22.97 | 22.97 | 22.97 | 22.97 | -0.033% | 139 | +6.165% |
| 2025-12-18 | 23.15 | 23.17 | 22.98 | 22.98 | -0.341% | 1,249 | +6.130% |
| 2025-12-17 | 23.04 | 23.07 | 23.04 | 23.06 | -0.124% | 823 | +5.768% |
| 2025-12-16 | 23.09 | 23.09 | 23.09 | 23.09 | -1.202% | 225 | +5.637% |
| 2025-12-15 | 23.35 | 23.37 | 23.31 | 23.37 | +0.343% | 1,847 | +4.367% |
| 2025-12-12 | 23.42 | 23.42 | 23.26 | 23.29 | -0.224% | 80,107 | +4.726% |
| 2025-12-11 | 23.33 | 23.35 | 23.29 | 23.34 | +0.782% | 3,850 | +4.491% |
| 2025-12-10 | 23.16 | 23.16 | 23.16 | 23.16 | +1.584% | 117 | +5.308% |
| 2025-12-09 | 22.99 | 22.99 | 22.80 | 22.80 | -0.351% | 25,506 | +6.975% |
| 2025-12-08 | 23.01 | 23.01 | 22.88 | 22.88 | -1.014% | 2,181 | +6.599% |
| 2025-12-05 | 23.20 | 23.20 | 23.11 | 23.11 | -0.090% | 252 | +5.519% |
| 2025-12-04 | 23.09 | 23.14 | 23.09 | 23.14 | -0.151% | 195 | +5.424% |
| 2025-12-03 | 23.07 | 23.17 | 23.07 | 23.17 | +1.219% | 290 | +5.265% |
| 2025-12-02 | 22.79 | 22.89 | 22.79 | 22.89 | -0.019% | 863 | +6.548% |
| 2025-12-01 | 22.90 | 22.90 | 22.90 | 22.90 | -0.467% | 39 | +6.528% |
| 2025-11-28 | 23.00 | 23.00 | 23.00 | 23.00 | +0.566% | 26 | +6.030% |
| 2025-11-26 | 22.87 | 22.87 | 22.87 | 22.87 | +0.504% | 108 | +6.630% |
| 2025-11-25 | 22.72 | 22.76 | 22.70 | 22.76 | +1.249% | 2,850 | +7.168% |
| 2025-11-24 | 22.54 | 22.54 | 22.48 | 22.48 | +0.124% | 154 | +8.507% |
| 2025-11-21 | 22.27 | 22.46 | 22.27 | 22.45 | +1.491% | 14,124 | +8.642% |
| 2025-11-20 | 22.12 | 22.12 | 22.12 | 22.12 | -1.386% | 60 | +10.261% |
| 2025-11-19 | 22.46 | 22.46 | 22.43 | 22.43 | +0.059% | 336 | +8.734% |
| 2025-11-18 | 22.49 | 22.52 | 22.42 | 22.42 | -0.113% | 5,339 | +8.798% |
| 2025-11-17 | 22.68 | 22.71 | 22.44 | 22.44 | -1.081% | 2,003 | +8.675% |
| 2025-11-14 | 22.60 | 22.71 | 22.60 | 22.69 | -0.305% | 11,558 | +7.500% |
| 2025-11-13 | 23.00 | 23.00 | 22.76 | 22.76 | -1.065% | 8,716 | +7.172% |
| 2025-11-12 | 23.04 | 23.04 | 23.00 | 23.00 | +0.482% | 970 | +6.030% |
| 2025-11-11 | 22.88 | 22.89 | 22.88 | 22.89 | +0.927% | 7,265 | +6.541% |
| 2025-11-10 | 22.52 | 22.68 | 22.48 | 22.68 | +0.874% | 1,076 | +7.528% |
| 2025-11-07 | 22.49 | 22.49 | 22.49 | 22.49 | +0.319% | 119 | +8.468% |
| 2025-11-06 | 22.45 | 22.45 | 22.35 | 22.41 | +0.017% | 2,000 | +8.814% |
| 2025-11-05 | 22.41 | 22.43 | 22.41 | 22.41 | +0.321% | 4,489 | +8.833% |
| 2025-11-04 | 22.34 | 22.34 | 22.34 | 22.34 | -0.197% | 170 | +9.182% |
| 2025-11-03 | 22.29 | 22.40 | 22.29 | 22.38 | -0.734% | 411 | +8.967% |
| 2025-10-31 | 22.55 | 22.55 | 22.55 | 22.55 | +0.136% | 354 | +8.167% |
| 2025-10-30 | 22.67 | 22.67 | 22.52 | 22.52 | +0.159% | 319 | +8.315% |
| 2025-10-29 | 22.65 | 22.66 | 22.47 | 22.48 | -1.289% | 1,418 | +8.487% |
| 2025-10-28 | 22.89 | 22.89 | 22.78 | 22.78 | -0.810% | 270 | +7.089% |
| 2025-10-27 | 22.93 | 22.98 | 22.93 | 22.96 | +0.316% | 247 | +6.222% |
| 2025-10-24 | 22.92 | 22.92 | 22.88 | 22.89 | +0.004% | 619 | +6.557% |
| 2025-10-23 | 22.91 | 22.91 | 22.89 | 22.89 | +0.526% | 188 | +6.561% |
| 2025-10-22 | 22.82 | 22.82 | 22.77 | 22.77 | -0.564% | 4,505 | +7.121% |
| 2025-10-21 | 22.98 | 22.98 | 22.90 | 22.90 | -0.424% | 336 | +6.518% |
| 2025-10-20 | 22.95 | 23.00 | 22.95 | 23.00 | +0.770% | 410 | +6.066% |
| 2025-10-17 | 22.77 | 22.82 | 22.77 | 22.82 | +0.375% | 514 | +6.883% |
| 2025-10-16 | 22.95 | 22.95 | 22.72 | 22.73 | -0.665% | 9,263 | +7.284% |
| 2025-10-15 | 23.05 | 23.05 | 22.77 | 22.89 | +0.409% | 456 | +6.571% |
| 2025-10-14 | 22.85 | 22.85 | 22.79 | 22.79 | +0.662% | 232 | +7.007% |
| 2025-10-13 | 22.64 | 22.64 | 22.64 | 22.64 | +0.813% | 98 | +7.715% |
| 2025-10-10 | 22.59 | 22.59 | 22.46 | 22.46 | -1.794% | 114 | +8.590% |
| 2025-10-09 | 22.87 | 22.87 | 22.87 | 22.87 | -1.011% | 28 | +6.643% |
| 2025-10-08 | 23.10 | 23.10 | 23.10 | 23.10 | -0.060% | 124 | +5.565% |
| 2025-10-07 | 23.12 | 23.12 | 23.12 | 23.12 | -0.501% | 127 | +5.502% |
| 2025-10-06 | 23.18 | 23.24 | 23.18 | 23.24 | +0.095% | 2,226 | +4.973% |
| 2025-10-03 | 23.21 | 23.21 | 23.21 | 23.21 | +0.270% | 29 | +5.073% |
| 2025-10-02 | 23.15 | 23.15 | 23.15 | 23.15 | -0.212% | 114 | +5.356% |
| 2025-10-01 | 23.15 | 23.20 | 23.13 | 23.20 | -0.301% | 11,656 | +5.132% |
| 2025-09-30 | 23.20 | 23.27 | 23.20 | 23.27 | +0.043% | 1,861 | +4.816% |
| 2025-09-29 | 23.26 | 23.26 | 23.26 | 23.26 | +0.102% | 226 | +4.861% |
| 2025-09-26 | 23.25 | 23.25 | 23.24 | 23.24 | +0.705% | 2,210 | +4.968% |
| 2025-09-25 | 23.07 | 23.07 | 23.07 | 23.07 | -0.121% | 8 | +5.708% |
| 2025-09-24 | 23.09 | 23.10 | 23.09 | 23.10 | +0.036% | 884 | +5.581% |
| 2025-09-23 | 23.09 | 23.09 | 23.09 | 23.09 | +0.143% | 73 | +5.619% |
| 2025-09-22 | 23.05 | 23.06 | 23.05 | 23.06 | -0.122% | 1,152 | +5.770% |
| 2025-09-19 | 23.02 | 23.09 | 23.02 | 23.09 | -0.079% | 116 | +5.641% |
| 2025-09-18 | 23.14 | 23.14 | 23.10 | 23.11 | +0.321% | 327 | +5.558% |
| 2025-09-17 | 23.06 | 23.22 | 22.96 | 23.03 | +0.427% | 5,509 | +5.896% |
| 2025-09-16 | 22.89 | 22.94 | 22.89 | 22.93 | +0.001% | 250 | +6.348% |
| 2025-09-15 | 22.93 | 22.95 | 22.93 | 22.93 | -0.371% | 8,876 | +6.350% |
| 2025-09-12 | 23.02 | 23.02 | 23.02 | 23.02 | -0.466% | 37 | +5.956% |
| 2025-09-11 | 23.03 | 23.13 | 23.03 | 23.13 | +1.254% | 11,586 | +5.462% |
| 2025-09-10 | 22.82 | 22.84 | 22.78 | 22.84 | +0.059% | 293 | +6.784% |
| 2025-09-09 | 22.81 | 22.83 | 22.81 | 22.83 | -0.022% | 1,851 | +6.847% |
| 2025-09-08 | 22.83 | 22.83 | 22.83 | 22.83 | -0.063% | 25 | +6.824% |
| 2025-09-05 | 22.79 | 22.85 | 22.79 | 22.85 | -0.640% | 1,753 | +6.756% |
| 2025-09-04 | 22.96 | 22.99 | 22.96 | 22.99 | +0.587% | 25,138 | +6.073% |
| 2025-09-03 | 22.89 | 22.89 | 22.84 | 22.86 | -0.694% | 1,198 | +6.696% |
| 2025-09-02 | 23.04 | 23.04 | 22.99 | 23.02 | -0.464% | 396 | +5.955% |
| 2025-08-29 | 23.14 | 23.19 | 23.11 | 23.13 | +0.035% | 1,954 | +5.463% |
| 2025-08-28 | 23.12 | 23.12 | 23.12 | 23.12 | -0.147% | 18 | +5.500% |
| 2025-08-27 | 23.15 | 23.15 | 23.15 | 23.15 | -0.088% | 250 | +5.345% |
| 2025-08-26 | 23.10 | 23.17 | 23.10 | 23.17 | +0.114% | 238 | +5.252% |
| 2025-08-25 | 23.15 | 23.15 | 23.15 | 23.15 | -0.481% | 13 | +5.372% |
| 2025-08-22 | 23.26 | 23.26 | 23.26 | 23.26 | +1.562% | 146 | +4.865% |
| 2025-08-21 | 22.93 | 22.93 | 22.90 | 22.90 | -0.245% | 570 | +6.504% |
| 2025-08-20 | 22.90 | 23.01 | 22.90 | 22.96 | +0.743% | 12,524 | +6.242% |
| 2025-08-19 | 22.72 | 22.79 | 22.72 | 22.79 | +0.333% | 3,007 | +7.032% |
| 2025-08-18 | 22.71 | 22.71 | 22.71 | 22.71 | -0.067% | 97 | +7.388% |
| 2025-08-15 | 22.75 | 22.75 | 22.73 | 22.73 | -0.150% | 1,401 | +7.316% |
| 2025-08-14 | 22.76 | 22.76 | 22.76 | 22.76 | -0.318% | 152 | +7.155% |
| 2025-08-13 | 22.83 | 22.83 | 22.83 | 22.83 | +1.059% | 17 | +6.814% |
| 2025-08-12 | 22.60 | 22.60 | 22.60 | 22.60 | +0.767% | 6 | +7.945% |
| 2025-08-11 | 22.42 | 22.43 | 22.42 | 22.42 | -0.228% | 556 | +8.773% |
| 2025-08-08 | 22.49 | 22.49 | 22.47 | 22.47 | +0.674% | 371 | +8.525% |
| 2025-08-07 | 22.35 | 22.35 | 22.32 | 22.32 | +0.069% | 310 | +9.257% |
| 2025-08-06 | 22.31 | 22.31 | 22.31 | 22.31 | -0.361% | 14 | +9.333% |
| 2025-08-05 | 22.37 | 22.39 | 22.33 | 22.39 | +0.151% | 514 | +8.938% |
| 2025-08-04 | 22.32 | 22.36 | 22.32 | 22.36 | +1.066% | 1,703 | +9.103% |
| 2025-08-01 | 22.12 | 22.12 | 22.12 | 22.12 | -0.798% | 45 | +10.266% |
| 2025-07-31 | 22.30 | 22.30 | 22.30 | 22.30 | -0.900% | 61 | +9.386% |
| 2025-07-30 | 22.67 | 22.67 | 22.50 | 22.50 | -0.787% | 1,558 | +8.401% |
| 2025-07-29 | 22.68 | 22.68 | 22.68 | 22.68 | -0.044% | 33 | +7.548% |
| 2025-07-28 | 22.69 | 22.69 | 22.69 | 22.69 | -0.290% | 77 | +7.501% |
| 2025-07-25 | 22.78 | 22.78 | 22.75 | 22.75 | +0.077% | 940 | +7.188% |
| 2025-07-24 | 22.74 | 22.74 | 22.74 | 22.74 | -0.111% | 6 | +7.271% |
| 2025-07-23 | 22.72 | 22.76 | 22.68 | 22.76 | +0.186% | 1,038 | +7.152% |
| 2025-07-22 | 22.58 | 22.72 | 22.58 | 22.72 | +1.386% | 4,118 | +7.351% |
| 2025-07-21 | 22.48 | 22.48 | 22.41 | 22.41 | -0.109% | 145 | +8.838% |
| 2025-07-18 | 22.44 | 22.46 | 22.43 | 22.43 | -0.107% | 1,327 | +8.720% |
| 2025-07-17 | 22.46 | 22.46 | 22.46 | 22.46 | +0.456% | 12 | +8.603% |
| 2025-07-16 | 22.36 | 22.36 | 22.36 | 22.36 | +0.503% | 8 | +9.099% |
| 2025-07-15 | 22.29 | 22.29 | 22.24 | 22.24 | -1.355% | 54,184 | +9.648% |
| 2025-07-14 | 22.53 | 22.55 | 22.47 | 22.55 | +0.261% | 680 | +8.162% |
| 2025-07-11 | 22.45 | 22.49 | 22.45 | 22.49 | -0.368% | 2,567 | +8.444% |
| 2025-07-10 | 22.65 | 22.65 | 22.57 | 22.57 | +0.386% | 56,852 | +8.045% |
| 2025-07-09 | 22.44 | 22.49 | 22.42 | 22.49 | +0.152% | 9,059 | +8.462% |
| 2025-07-08 | 22.45 | 22.45 | 22.45 | 22.45 | -0.112% | 61 | +8.627% |
| 2025-07-07 | 22.41 | 22.48 | 22.41 | 22.48 | -0.691% | 1,592 | +8.506% |
| 2025-07-03 | 22.61 | 22.63 | 22.60 | 22.63 | +0.419% | 4,105 | +7.757% |
| 2025-07-02 | 22.54 | 22.54 | 22.54 | 22.54 | +0.232% | 25 | +8.208% |
| 2025-07-01 | 22.49 | 22.49 | 22.49 | 22.49 | +1.374% | 11 | +8.459% |
| 2025-06-30 | 22.18 | 22.18 | 22.18 | 22.18 | +0.500% | 154 | +9.950% |
| 2025-06-27 | 22.07 | 22.07 | 22.07 | 22.07 | +0.156% | 12 | +10.499% |
| 2025-06-26 | 21.95 | 22.04 | 21.95 | 22.04 | +0.466% | 523 | +10.672% |
| 2025-06-25 | 21.91 | 21.94 | 21.90 | 21.94 | -0.526% | 7,960 | +11.187% |
| 2025-06-24 | 22.05 | 22.05 | 22.05 | 22.05 | +0.415% | 5 | +10.602% |
| 2025-06-23 | 21.97 | 21.97 | 21.96 | 21.96 | +0.492% | 256 | +11.061% |
| 2025-06-20 | 21.85 | 21.85 | 21.85 | 21.85 | +0.083% | 101 | +11.608% |
| 2025-06-18 | 21.84 | 21.84 | 21.84 | 21.84 | +0.029% | 138 | +11.701% |
| 2025-06-17 | 21.83 | 21.83 | 21.83 | 21.83 | -0.757% | 73 | +11.733% |
| 2025-06-16 | 22.00 | 22.00 | 22.00 | 22.00 | +0.272% | 9 | +10.887% |
| 2025-06-13 | 21.94 | 21.94 | 21.94 | 21.94 | -0.660% | 10 | +11.188% |
| 2025-06-12 | 22.08 | 22.11 | 22.08 | 22.08 | +0.393% | 444 | +10.455% |
| 2025-06-11 | 21.96 | 22.00 | 21.96 | 22.00 | -0.025% | 25,003 | +10.889% |
| 2025-06-10 | 21.99 | 22.00 | 21.99 | 22.00 | +0.408% | 25,057 | +10.861% |
| 2025-06-09 | 21.93 | 21.97 | 21.83 | 21.91 | -0.067% | 1,570 | +11.313% |
| 2025-06-06 | 21.92 | 21.93 | 21.92 | 21.93 | +0.748% | 1,394 | +11.239% |
| 2025-06-05 | 21.84 | 21.84 | 21.76 | 21.76 | -0.261% | 205 | +12.071% |
| 2025-06-04 | 21.82 | 21.82 | 21.82 | 21.82 | -0.326% | 52 | +11.778% |
| 2025-06-03 | 21.74 | 21.89 | 21.74 | 21.89 | +0.510% | 117 | +11.414% |
| 2025-06-02 | 21.59 | 21.78 | 21.59 | 21.78 | +0.172% | 748 | +11.982% |
| 2025-05-30 | 21.65 | 21.74 | 21.60 | 21.74 | +0.617% | 693 | +12.175% |
| 2025-05-29 | 21.63 | 21.63 | 21.61 | 21.61 | +0.278% | 297 | +12.867% |
| 2025-05-28 | 21.70 | 21.70 | 21.55 | 21.55 | -0.691% | 211 | +13.181% |
| 2025-05-27 | 21.55 | 21.72 | 21.55 | 21.70 | +1.364% | 1,744 | +12.399% |
| 2025-05-23 | 21.41 | 21.41 | 21.41 | 21.41 | -0.202% | 73 | +13.932% |
| 2025-05-22 | 21.45 | 21.45 | 21.45 | 21.45 | -0.963% | 78 | +13.702% |
| 2025-05-21 | 21.65 | 21.67 | 21.65 | 21.66 | -1.359% | 673 | +12.607% |
| 2025-05-20 | 22.02 | 22.02 | 21.90 | 21.96 | -0.156% | 25,931 | +11.076% |
| 2025-05-19 | 21.95 | 21.99 | 21.95 | 21.99 | -0.007% | 125 | +10.903% |
| 2025-05-16 | 21.99 | 21.99 | 21.99 | 21.99 | +0.707% | 42 | +10.895% |
| 2025-05-15 | 21.69 | 21.84 | 21.69 | 21.84 | +1.691% | 374 | +11.679% |
| 2025-05-14 | 21.44 | 21.48 | 21.42 | 21.48 | -0.552% | 2,442 | +13.567% |
| 2025-05-13 | 21.65 | 21.65 | 21.60 | 21.60 | -0.133% | 5,823 | +12.940% |
| 2025-05-12 | 21.66 | 21.66 | 21.62 | 21.62 | +1.447% | 95,088 | +12.789% |
| 2025-05-09 | 21.32 | 21.32 | 21.32 | 21.32 | +0.210% | 24 | +14.422% |
| 2025-05-08 | 21.27 | 21.27 | 21.27 | 21.27 | +0.598% | 109 | +14.662% |
| 2025-05-07 | 21.15 | 21.15 | 21.15 | 21.15 | +0.521% | 18 | +15.348% |
| 2025-05-06 | 21.05 | 21.05 | 21.04 | 21.04 | -0.639% | 460 | +15.949% |
| 2025-05-05 | 21.17 | 21.17 | 21.17 | 21.17 | -0.547% | 13 | +15.208% |
| 2025-05-02 | 21.29 | 21.29 | 21.29 | 21.29 | +1.258% | 12 | +14.578% |
| 2025-05-01 | 21.02 | 21.02 | 21.02 | 21.02 | -0.377% | 75 | +16.019% |
| 2025-04-30 | 20.94 | 21.10 | 20.94 | 21.10 | +0.271% | 4,874 | +15.581% |
| 2025-04-29 | 21.05 | 21.05 | 21.05 | 21.05 | +0.757% | 20 | +15.895% |
| 2025-04-28 | 20.89 | 20.89 | 20.89 | 20.89 | +0.232% | 16 | +16.772% |
| 2025-04-25 | 20.84 | 20.84 | 20.84 | 20.84 | -0.284% | 15 | +17.044% |
| 2025-04-24 | 20.80 | 20.90 | 20.80 | 20.90 | +0.908% | 656 | +16.711% |
| 2025-04-23 | 20.71 | 20.71 | 20.71 | 20.71 | +0.291% | 13 | +17.772% |
| 2025-04-22 | 20.66 | 20.67 | 20.65 | 20.65 | +2.106% | 6,613 | +18.114% |
| 2025-04-21 | 20.01 | 20.22 | 20.01 | 20.22 | -1.586% | 1,738 | +20.602% |
| 2025-04-17 | 20.55 | 20.55 | 20.55 | 20.55 | +1.032% | 109 | +18.689% |
| 2025-04-16 | 20.34 | 20.34 | 20.34 | 20.34 | -1.166% | 118 | +19.914% |
| 2025-04-15 | 20.73 | 20.73 | 20.58 | 20.58 | -0.738% | 941 | +18.516% |
| 2025-04-14 | 20.77 | 20.77 | 20.73 | 20.73 | 0.000% | 1,089 | +17.641% |