Dark

GQRE
Northern Trust Global Quality Real Estate ETF
stock NYSE ETF

Market Open

Sep 15, 2026 11:52:36 AM EDT

61.74USD-0.548%(-0.34)701,748

59.79Bid 63.62Ask 3.83Spread

Pre-market

0.00USD-100.000%(-62.09)0

After-hours

Sep 14, 2026 4:10:30 PM EDT

62.09USD+0.170%(+0.11)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	61.8100	61.810000	61.7400	61.7400	-0.556%	701,748	0.000%
2026-09-14	62.3100	62.310000	61.8400	62.0853	-0.098%	14,103	-0.556%
2026-09-11	62.3750	62.375000	62.0300	62.1465	+0.075%	7,420	-0.654%
2026-09-10	62.3712	62.500000	61.8700	62.1000	-0.809%	14,437	-0.580%
2026-09-09	62.9852	62.985200	62.4850	62.6065	-0.777%	4,772	-1.384%
2026-09-08	62.9900	63.300000	62.9900	63.0967	-0.250%	7,176	-2.150%
2026-09-04	63.2600	63.630000	63.2549	63.2549	-0.200%	18,112	-2.395%
2026-09-03	63.2000	63.420000	63.1000	63.3816	+0.664%	26,677	-2.590%
2026-09-02	63.1800	63.180000	62.8800	62.9633	+0.051%	19,457	-1.943%
2026-09-01	63.0200	63.280000	62.9250	62.9311	-0.408%	7,433	-1.893%
2026-08-31	63.3600	63.360000	62.9100	63.1887	-0.764%	2,777	-2.293%
2026-08-28	63.9700	63.970000	63.6650	63.6752	-0.560%	4,864	-3.039%
2026-08-27	64.3300	64.330000	63.9750	64.0335	-0.913%	9,809	-3.582%
2026-08-26	64.8500	64.850000	64.5900	64.6236	-0.424%	13,070	-4.462%
2026-08-25	64.9200	64.938600	64.6500	64.8986	+0.223%	7,978	-4.867%
2026-08-24	64.5700	64.880000	64.5000	64.7545	+0.566%	18,166	-4.655%
2026-08-21	64.6600	64.660000	64.3000	64.3900	-0.299%	7,965	-4.116%
2026-08-20	64.3400	64.735000	64.3400	64.5833	+0.384%	4,783	-4.403%
2026-08-19	64.2750	64.336100	64.1000	64.3361	+1.110%	4,512	-4.035%
2026-08-18	64.0500	64.145000	63.6300	63.6300	-0.786%	5,792	-2.970%
2026-08-17	64.0100	64.133900	64.0100	64.1339	-0.632%	8,748	-3.733%
2026-08-14	64.5500	64.660000	64.5000	64.5415	-0.022%	4,246	-4.341%
2026-08-13	64.5398	64.566200	64.2900	64.5554	+0.731%	3,453	-4.361%
2026-08-12	63.8700	64.115900	63.7800	64.0870	+0.773%	5,123	-3.662%
2026-08-11	63.9400	63.940000	63.5954	63.5954	-0.448%	5,136	-2.918%
2026-08-10	64.2500	64.250000	63.7400	63.8816	-1.331%	16,997	-3.352%
2026-08-07	64.5000	64.949900	64.5000	64.7434	+0.534%	2,048	-4.639%
2026-08-06	65.1800	65.180000	64.3700	64.3994	-1.177%	3,621	-4.130%
2026-08-05	65.2000	65.210000	65.0400	65.1662	-0.078%	7,462	-5.258%
2026-08-04	65.4500	65.450000	65.0000	65.2170	-0.255%	42,938	-5.331%
2026-08-03	65.3800	65.383500	65.1700	65.3835	-0.156%	3,971	-5.573%
2026-07-31	65.8800	65.880000	65.4600	65.4856	-0.886%	8,370	-5.720%
2026-07-30	66.8600	66.860000	65.7300	66.0709	-0.502%	13,269	-6.555%
2026-07-29	66.4600	66.640000	66.3000	66.4044	-0.395%	8,677	-7.024%
2026-07-28	66.7200	67.000000	66.5300	66.6675	+0.529%	18,809	-7.391%
2026-07-27	66.5200	66.520000	66.2500	66.3168	-0.238%	7,736	-6.901%
2026-07-24	66.3500	66.575000	66.3500	66.4750	+1.585%	6,100	-7.123%
2026-07-23	65.6700	65.839900	65.3300	65.4381	-0.546%	31,485	-5.651%
2026-07-22	66.2000	66.200000	65.7976	65.7976	-0.157%	12,806	-6.167%
2026-07-21	65.8900	66.165700	65.8900	65.9010	+0.117%	6,404	-6.314%
2026-07-20	67.4900	67.490000	65.7000	65.8242	-0.588%	6,236	-6.205%
2026-07-17	66.4300	66.520000	66.0100	66.2135	+0.070%	3,379	-6.756%
2026-07-16	65.0900	66.166900	65.0900	66.1669	+1.730%	2,983	-6.691%
2026-07-15	65.2700	65.270000	64.9100	65.0416	+0.435%	2,517	-5.076%
2026-07-14	64.7900	64.910000	64.6150	64.7600	+0.333%	6,284	-4.663%
2026-07-13	64.5800	64.900000	64.4300	64.5451	-0.065%	14,667	-4.346%
2026-07-10	64.7600	64.760000	64.2350	64.5872	+0.474%	3,049	-4.408%
2026-07-09	64.2300	64.460000	64.2300	64.2827	+0.146%	4,892	-3.955%
2026-07-08	64.5300	64.530000	64.1888	64.1888	-1.233%	5,300	-3.815%
2026-07-07	65.1500	65.470000	64.9900	64.9900	+0.554%	5,151	-5.001%
2026-07-06	64.7700	64.800000	64.6100	64.6318	-0.200%	9,654	-4.474%
2026-07-02	64.6000	64.770000	64.3850	64.7615	+1.270%	19,881	-4.666%
2026-07-01	64.1900	64.255000	63.9250	63.9496	-0.078%	6,453	-3.455%
2026-06-30	64.2800	64.360000	63.9994	63.9994	-1.107%	2,935	-3.530%
2026-06-29	64.8150	64.815000	64.4100	64.7158	-0.059%	19,000	-4.598%
2026-06-26	64.6900	64.753900	64.5800	64.7539	+1.039%	7,889	-4.654%
2026-06-25	64.1600	64.160000	63.7400	64.0882	+0.264%	16,369	-3.664%
2026-06-24	63.9200	64.040000	63.5900	63.9195	+0.383%	23,950	-3.410%
2026-06-23	63.1600	63.730000	63.1600	63.6759	+0.687%	7,132	-3.040%
2026-06-22	62.8400	63.400000	62.8400	63.2417	+0.677%	7,466	-2.375%
2026-06-18	63.0200	63.090000	62.7700	62.8166	-1.006%	15,858	-1.714%
2026-06-17	64.5500	64.550000	63.3400	63.4548	-2.046%	14,366	-2.702%
2026-06-16	64.8700	65.030000	64.7450	64.7800	+0.012%	10,605	-4.693%
2026-06-15	65.3200	65.320000	64.7723	64.7723	-0.531%	3,322	-4.681%
2026-06-12	64.9800	65.125000	64.8700	65.1183	+0.649%	1,815	-5.188%
2026-06-11	64.4000	64.830000	64.1600	64.6987	+0.703%	7,435	-4.573%
2026-06-10	64.5500	64.640000	64.2470	64.2470	+0.105%	6,152	-3.902%
2026-06-09	63.5000	64.360000	63.5000	64.1796	+1.409%	13,725	-3.801%
2026-06-08	63.4100	63.560000	63.1300	63.2881	-0.709%	2,037	-2.446%
2026-06-05	63.7050	63.945000	63.7050	63.7398	+0.130%	1,756	-3.137%
2026-06-04	63.4600	63.656800	63.3500	63.6568	+0.882%	4,548	-3.011%
2026-06-03	63.0900	63.360000	61.5100	63.1000	-0.364%	9,655	-2.155%
2026-06-02	63.1300	63.350000	62.9750	63.3307	+0.235%	4,104	-2.512%
2026-06-01	63.6000	63.600000	63.1822	63.1822	-1.578%	8,513	-2.283%
2026-05-29	64.3500	64.420000	64.0600	64.1954	-0.370%	23,455	-3.825%
2026-05-28	64.1000	64.640000	64.1000	64.4336	-0.121%	91,737	-4.180%
2026-05-27	64.6600	64.800000	64.5000	64.5114	-0.353%	4,886	-4.296%
2026-05-26	64.4800	64.800000	64.4401	64.7402	+0.571%	14,370	-4.634%
2026-05-22	64.3700	64.475000	64.0500	64.3725	-0.171%	5,455	-4.089%
2026-05-21	64.1000	64.520000	64.0261	64.4829	-0.043%	8,347	-4.254%
2026-05-20	63.8600	64.520000	63.8600	64.5108	+1.209%	10,048	-4.295%
2026-05-19	63.4900	63.935000	63.4500	63.7400	+0.006%	31,096	-3.138%
2026-05-18	63.6700	63.740000	63.4500	63.7364	+0.945%	11,628	-3.132%
2026-05-15	63.6400	63.640000	63.1398	63.1398	-1.408%	6,638	-2.217%
2026-05-14	64.2650	64.435000	63.9600	64.0413	-0.601%	58,588	-3.593%
2026-05-13	64.5300	64.530000	64.2400	64.4285	-0.786%	11,647	-4.173%
2026-05-12	64.7100	65.010000	64.5400	64.9391	-0.083%	12,404	-4.926%
2026-05-11	65.0600	65.260700	64.8600	64.9928	+0.019%	9,677	-5.005%
2026-05-08	65.1000	65.155000	64.9804	64.9804	+0.249%	8,170	-4.987%
2026-05-07	64.7700	65.060000	64.7700	64.8190	-0.798%	14,295	-4.750%
2026-05-06	65.1000	65.389900	65.0900	65.3401	+1.413%	10,280	-5.510%
2026-05-05	64.0800	64.529000	64.0200	64.4300	+0.760%	43,616	-4.175%
2026-05-04	64.1100	64.540000	63.7000	63.9442	-0.745%	71,644	-3.447%
2026-05-01	64.3201	64.790000	64.3200	64.4244	-0.272%	21,676	-4.167%
2026-04-30	64.1600	64.680000	64.1600	64.6001	+1.490%	22,996	-4.427%
2026-04-29	64.0700	64.070000	63.5900	63.6520	-1.069%	52,052	-3.004%
2026-04-28	64.1800	64.342500	63.7550	64.3400	+0.957%	54,265	-4.041%
2026-04-27	64.0500	64.050000	63.7300	63.7302	-0.127%	47,575	-3.123%
2026-04-24	63.7500	64.050000	63.7500	63.8114	-0.158%	7,581	-3.246%
2026-04-23	63.8600	63.930000	63.4900	63.9126	+0.660%	24,544	-3.399%
2026-04-22	64.0800	64.080000	63.2750	63.4934	-0.400%	18,606	-2.762%
2026-04-21	64.7800	64.780000	63.7487	63.7487	-1.513%	47,636	-3.151%
2026-04-20	64.5700	64.800000	64.5700	64.7282	+0.050%	58,932	-4.617%
2026-04-17	64.2500	64.775000	64.2500	64.6959	+1.405%	8,731	-4.569%
2026-04-16	63.8300	63.950000	63.6000	63.7994	+0.372%	5,641	-3.228%
2026-04-15	63.3300	63.563200	63.2000	63.5632	-0.006%	6,027	-2.868%
2026-04-14	63.0600	63.570000	63.0600	63.5669	+1.016%	6,957	-2.874%
2026-04-13	62.4800	62.927500	62.3550	62.9275	+0.106%	9,531	-1.887%
2026-04-10	63.0400	63.040000	62.7017	62.8607	+0.256%	6,855	-1.783%
2026-04-09	62.3500	63.150000	62.3500	62.7000	+0.433%	7,318	-1.531%
2026-04-08	62.4800	62.480000	62.2500	62.4296	+2.293%	18,444	-1.105%
2026-04-07	60.6500	61.030200	60.0000	61.0302	+0.255%	8,856	+1.163%
2026-04-06	60.6500	60.960000	60.6500	60.8750	+0.299%	10,274	+1.421%
2026-04-02	59.9100	60.693500	59.9100	60.6935	+0.467%	46,176	+1.724%
2026-04-01	60.3799	60.570000	60.2500	60.4114	+1.110%	12,056	+2.199%
2026-03-31	59.5150	59.748100	59.2400	59.7481	+1.621%	8,267	+3.334%
2026-03-30	58.9547	59.350000	58.6450	58.7949	+0.473%	3,590	+5.009%
2026-03-27	58.9500	59.130000	58.5180	58.5180	-1.143%	21,796	+5.506%
2026-03-26	59.1300	59.720000	59.1300	59.1947	-0.568%	25,183	+4.300%
2026-03-25	59.6500	59.650000	59.5327	59.5327	+0.147%	10,073	+3.708%
2026-03-24	59.5200	59.925000	59.4400	59.4456	-0.502%	10,901	+3.860%
2026-03-23	59.9750	61.850000	59.7457	59.7457	+0.646%	14,836	+3.338%
2026-03-20	61.0100	61.010000	59.3620	59.3620	-3.062%	17,973	+4.006%
2026-03-19	60.9600	61.420000	60.8900	61.2371	-0.573%	30,767	+0.821%
2026-03-18	62.0000	62.040000	61.5900	61.5900	-1.092%	9,422	+0.244%
2026-03-17	62.3200	62.560000	62.2400	62.2700	+0.595%	11,487	-0.851%
2026-03-16	61.9000	62.220000	61.8200	61.9019	+1.007%	15,453	-0.262%
2026-03-13	61.9000	62.140000	61.2847	61.2847	-0.217%	8,980	+0.743%
2026-03-12	61.5200	61.820000	61.4180	61.4180	-1.265%	7,752	+0.524%
2026-03-11	62.5900	62.590000	62.1200	62.2051	-1.092%	6,285	-0.748%
2026-03-10	62.9700	63.420000	62.6900	62.8920	-0.134%	7,767	-1.832%
2026-03-09	62.4600	63.180000	61.7900	62.9761	-0.354%	13,131	-1.963%
2026-03-06	63.2900	63.300000	62.9100	63.2000	-0.832%	21,784	-2.310%
2026-03-05	63.8400	63.900000	63.4700	63.7300	-0.979%	16,045	-3.123%
2026-03-04	64.1200	64.360000	63.7000	64.3600	+0.468%	16,996	-4.071%
2026-03-03	63.7200	64.300000	63.1900	64.0600	-1.428%	16,981	-3.622%
2026-03-02	64.4700	64.988000	64.4000	64.9880	-0.344%	20,065	-4.998%
2026-02-27	65.0600	65.470000	65.0600	65.2121	+0.345%	25,618	-5.324%
2026-02-26	64.7900	65.095000	64.5750	64.9880	+0.663%	12,097	-4.998%
2026-02-25	64.6000	64.855000	64.4600	64.5600	-0.015%	36,157	-4.368%
2026-02-24	64.4700	64.654900	64.4700	64.5700	+0.062%	10,615	-4.383%
2026-02-23	64.6400	64.750000	64.4500	64.5300	+0.233%	43,395	-4.324%
2026-02-20	64.1800	64.415000	64.0750	64.3800	+0.609%	12,152	-4.101%
2026-02-19	64.2100	64.210000	63.8800	63.9900	-0.078%	10,301	-3.516%
2026-02-18	64.6700	64.670000	64.0100	64.0400	-1.340%	15,239	-3.592%
2026-02-17	64.4950	64.910000	64.2500	64.9100	+0.902%	25,216	-4.884%
2026-02-13	63.8700	64.520000	63.7600	64.3300	+0.673%	12,297	-4.026%
2026-02-12	64.3700	64.659900	63.7250	63.9000	-0.063%	9,849	-3.380%
2026-02-11	63.8100	64.110000	63.7300	63.9400	+0.309%	4,474	-3.441%
2026-02-10	63.2300	63.872000	63.2300	63.7432	+1.126%	6,010	-3.143%
2026-02-09	62.6800	63.033400	62.6200	63.0334	+0.798%	4,153	-2.052%
2026-02-06	62.1600	62.534500	62.0200	62.5345	+1.303%	8,311	-1.270%
2026-02-05	61.8200	61.945800	61.5200	61.7300	-0.249%	15,365	+0.016%
2026-02-04	61.9800	62.120000	61.8843	61.8843	+1.330%	2,340	-0.233%
2026-02-03	61.0600	61.115000	60.6546	61.0721	+0.577%	5,409	+1.094%
2026-02-02	61.3900	61.390000	60.7217	60.7217	-0.868%	7,936	+1.677%
2026-01-30	61.0300	61.255000	60.8900	61.2535	-0.304%	8,890	+0.794%
2026-01-29	60.9200	61.440000	60.9200	61.4400	+1.352%	6,564	+0.488%
2026-01-28	61.1900	61.190000	60.6200	60.6204	-1.012%	11,328	+1.847%
2026-01-27	60.9200	61.295000	60.9200	61.2400	+0.649%	17,688	+0.816%
2026-01-26	61.1100	61.110000	60.8400	60.8449	+0.193%	9,403	+1.471%
2026-01-23	60.4100	60.727500	60.3299	60.7275	+0.407%	23,560	+1.667%
2026-01-22	60.9600	61.035000	60.4500	60.4811	-0.300%	28,413	+2.081%
2026-01-21	60.7600	60.900000	60.3600	60.6630	+0.062%	28,464	+1.775%
2026-01-20	61.0200	61.060000	60.6000	60.6253	-1.563%	11,929	+1.839%
2026-01-16	61.0500	61.640000	61.0100	61.5877	+0.843%	5,447	+0.247%
2026-01-15	60.8700	61.231500	60.8100	61.0728	+0.714%	34,293	+1.092%
2026-01-14	60.5100	60.639700	60.3100	60.6397	+0.538%	4,226	+1.814%
2026-01-13	60.2600	60.315000	59.7800	60.3150	+0.125%	10,214	+2.363%
2026-01-12	60.2700	60.400000	60.1700	60.2400	+0.249%	7,834	+2.490%
2026-01-09	60.0900	60.290000	60.0400	60.0906	+0.171%	10,545	+2.745%
2026-01-08	59.3900	60.130000	59.3900	59.9882	+0.973%	20,653	+2.920%
2026-01-07	60.0700	60.070000	59.4100	59.4100	-0.297%	5,828	+3.922%
2026-01-06	59.0400	59.610000	59.0400	59.5870	+0.761%	4,049	+3.613%
2026-01-05	58.8200	59.270000	58.6400	59.1370	+0.198%	8,967	+4.402%
2026-01-02	59.0500	59.100000	58.6800	59.0200	+0.272%	7,243	+4.609%
2025-12-31	59.1000	59.100000	58.7150	58.8600	-0.558%	15,117	+4.893%
2025-12-30	59.1600	59.190000	59.0500	59.1900	+0.258%	10,336	+4.308%
2025-12-29	58.9900	59.070000	58.9100	59.0375	+0.148%	10,290	+4.578%
2025-12-26	58.8700	58.950000	58.8100	58.9500	+0.053%	10,672	+4.733%
2025-12-24	58.6300	58.940000	58.6300	58.9189	+0.607%	6,091	+4.788%
2025-12-23	58.6200	58.629900	58.4596	58.5633	-0.029%	27,851	+5.424%
2025-12-22	58.1800	58.585000	58.1100	58.5800	+0.601%	28,158	+5.394%
2025-12-19	58.6200	58.620000	58.2300	58.2300	-2.723%	24,421	+6.028%
2025-12-18	60.2500	60.470000	59.8600	59.8600	-0.133%	5,500	+3.141%
2025-12-17	60.1800	60.200000	59.9119	59.9400	+0.234%	7,354	+3.003%
2025-12-16	60.2000	60.320000	59.8000	59.8000	-0.660%	30,164	+3.244%
2025-12-15	60.5100	60.510000	60.0200	60.1970	+0.345%	16,478	+2.563%
2025-12-12	60.2600	60.260000	59.9550	59.9900	+0.033%	5,333	+2.917%
2025-12-11	59.9800	60.130000	59.8400	59.9700	+0.318%	5,043	+2.951%
2025-12-10	59.4500	59.930000	59.1050	59.7800	+0.550%	18,182	+3.279%
2025-12-09	59.8300	60.050000	59.4530	59.4530	-0.309%	7,508	+3.847%
2025-12-08	59.9800	59.980000	59.6370	59.6370	-0.450%	2,897	+3.526%
2025-12-05	60.0600	60.256000	59.9064	59.9064	-0.206%	5,131	+3.061%
2025-12-04	60.2300	60.440000	60.0300	60.0300	-0.415%	6,089	+2.849%
2025-12-03	60.3800	60.470000	60.2200	60.2800	-0.058%	10,105	+2.422%
2025-12-02	60.4700	60.470000	60.1201	60.3148	+0.018%	2,725	+2.363%
2025-12-01	60.4652	60.605758	60.3037	60.3037	-1.074%	8,165	+2.382%
2025-11-28	60.9901	61.000000	60.9581	60.9581	+0.265%	591	+1.283%
2025-11-26	60.5100	60.990000	60.5100	60.7970	+0.646%	8,512	+1.551%
2025-11-25	60.1800	60.610000	60.1800	60.4070	+0.709%	6,419	+2.207%
2025-11-24	59.8800	60.015000	59.7850	59.9815	+0.335%	4,030	+2.932%
2025-11-21	59.3700	59.920000	59.2600	59.7811	+1.275%	26,562	+3.277%
2025-11-20	59.6300	59.720000	59.0287	59.0287	-0.567%	6,702	+4.593%
2025-11-19	59.6600	59.660000	59.2700	59.3654	-0.594%	13,810	+4.000%
2025-11-18	59.4500	59.810900	59.4500	59.7201	+0.008%	40,428	+3.382%
2025-11-17	60.0600	60.160000	59.5490	59.7153	-0.722%	42,192	+3.391%
2025-11-14	60.0500	60.183800	59.9800	60.1496	+0.327%	12,942	+2.644%
2025-11-13	60.4700	60.500000	59.9200	59.9538	-1.180%	5,481	+2.979%
2025-11-12	60.7909	60.900000	60.6700	60.6700	-0.142%	12,042	+1.764%
2025-11-11	60.5100	60.756200	60.5100	60.7562	+0.957%	7,197	+1.619%
2025-11-10	60.0400	60.350000	59.9000	60.1800	+0.327%	23,794	+2.592%
2025-11-07	59.4500	59.984000	59.4500	59.9840	+1.076%	10,428	+2.927%
2025-11-06	59.5400	59.570000	59.3456	59.3456	-0.262%	12,641	+4.035%
2025-11-05	59.4800	59.603000	59.3500	59.5015	+0.219%	11,634	+3.762%
2025-11-04	59.2600	59.371200	59.1700	59.3712	+0.204%	24,053	+3.990%
2025-11-03	59.0000	59.250200	58.8100	59.2502	-0.084%	21,144	+4.202%
2025-10-31	59.0300	59.300100	59.0300	59.3001	+0.034%	4,773	+4.114%
2025-10-30	59.0300	59.450000	59.0300	59.2801	+0.187%	7,660	+4.150%
2025-10-29	60.2900	60.290000	59.0200	59.1693	-2.087%	8,667	+4.345%
2025-10-28	61.1400	61.140000	60.4302	60.4302	-1.232%	10,453	+2.167%
2025-10-27	61.2100	61.210000	61.0200	61.1840	-0.010%	6,029	+0.909%
2025-10-24	61.1900	61.300000	61.1300	61.1901	+0.147%	5,508	+0.899%
2025-10-23	61.1100	61.200000	60.7426	61.1000	+0.370%	7,578	+1.047%
2025-10-22	60.7500	61.005000	60.6600	60.8750	+0.348%	8,048	+1.421%
2025-10-21	60.7900	60.875000	60.5600	60.6638	-0.355%	3,003	+1.774%
2025-10-20	60.7500	60.880000	60.6400	60.8800	+0.528%	7,005	+1.413%
2025-10-17	60.2300	60.560300	60.1300	60.5603	+0.566%	137,314	+1.948%
2025-10-16	60.3700	60.547200	60.1775	60.2196	+0.016%	8,648	+2.525%
2025-10-15	59.8500	60.400000	59.8500	60.2100	+0.621%	6,760	+2.541%
2025-10-14	59.4100	59.930000	59.4100	59.8385	+0.593%	5,671	+3.178%
2025-10-13	59.4600	59.510000	59.4400	59.4858	+0.783%	5,965	+3.789%
2025-10-10	59.8800	59.880000	59.0238	59.0238	-1.154%	4,779	+4.602%
2025-10-09	59.9660	59.966000	59.5300	59.7128	-0.369%	51,281	+3.395%
2025-10-08	60.1300	60.130000	59.8800	59.9342	-0.401%	21,344	+3.013%
2025-10-07	60.1600	60.395000	60.1000	60.1753	-0.632%	4,037	+2.600%
2025-10-06	60.9100	60.940000	60.5579	60.5579	-0.694%	3,993	+1.952%
2025-10-03	61.1800	61.270000	60.9800	60.9811	+0.372%	9,040	+1.244%
2025-10-02	60.8400	60.840000	60.6600	60.7551	-0.463%	1,823	+1.621%
2025-10-01	61.0700	61.310000	60.9600	61.0379	+0.128%	28,661	+1.150%
2025-09-30	60.6200	60.959600	60.5900	60.9596	+0.743%	8,587	+1.280%
2025-09-29	60.5500	60.610000	60.3700	60.5098	+0.095%	22,427	+2.033%
2025-09-26	60.1100	60.510000	60.1100	60.4525	+0.968%	14,127	+2.130%
2025-09-25	60.0300	60.200000	59.8000	59.8730	-0.483%	24,620	+3.118%
2025-09-24	60.4400	60.440000	60.1500	60.1637	-0.810%	12,535	+2.620%
2025-09-23	60.6300	60.690000	60.5000	60.6551	+0.332%	10,110	+1.789%
2025-09-22	60.0700	60.454400	60.0700	60.4544	+0.000%	10,566	+2.127%
2025-09-19	60.5300	60.619900	60.4500	60.4543	-1.128%	3,587	+2.127%
2025-09-18	61.0800	61.320000	60.9900	61.1438	-0.190%	17,527	+0.975%
2025-09-17	61.4600	61.700000	61.0700	61.2600	-0.077%	15,209	+0.784%
2025-09-16	61.4650	61.465000	61.2700	61.3075	-0.517%	8,158	+0.705%
2025-09-15	61.8800	61.880000	61.6000	61.6264	-0.196%	7,414	+0.184%
2025-09-12	61.8100	61.910000	61.7100	61.7476	-0.291%	4,157	-0.012%
2025-09-11	61.5900	62.020000	61.5899	61.9278	+1.270%	7,422	-0.303%
2025-09-10	61.2364	61.390000	61.0800	61.1513	+0.214%	7,302	+0.963%
2025-09-09	60.9600	61.109900	60.8600	61.0210	-0.064%	4,376	+1.178%
2025-09-08	61.1600	61.160000	60.7600	61.0599	-0.121%	18,470	+1.114%
2025-09-05	61.1700	61.170000	60.9500	61.1340	+0.983%	3,326	+0.991%
2025-09-04	60.6100	60.705000	60.2815	60.5392	+0.433%	14,721	+1.984%
2025-09-03	60.1400	60.278300	60.1400	60.2783	-0.003%	6,747	+2.425%
2025-09-02	60.4800	60.650000	60.0900	60.2801	-1.551%	9,643	+2.422%
2025-08-29	61.0500	61.229800	61.0400	61.2298	+0.305%	7,960	+0.833%
2025-08-28	60.9400	61.043500	60.7200	61.0435	-0.084%	16,646	+1.141%
2025-08-27	60.9400	61.100000	60.6700	61.0950	+0.541%	15,700	+1.056%
2025-08-26	60.8000	60.820000	60.6500	60.7663	-0.293%	14,909	+1.602%
2025-08-25	61.1180	61.118000	60.9107	60.9450	-0.570%	2,727	+1.304%
2025-08-22	60.5500	61.420000	60.5500	61.2945	+1.580%	7,407	+0.727%
2025-08-21	60.3400	60.530000	60.1900	60.3412	-0.397%	21,323	+2.318%
2025-08-20	60.6300	60.632300	60.4800	60.5818	+0.571%	6,944	+1.912%
2025-08-19	60.1000	60.300000	59.9900	60.2376	+1.127%	18,067	+2.494%
2025-08-18	59.9900	59.990000	59.5661	59.5661	-0.627%	3,637	+3.650%
2025-08-15	59.8500	60.000000	59.7800	59.9421	+0.236%	7,373	+2.999%
2025-08-14	59.9100	59.910000	59.5300	59.8008	-0.564%	8,357	+3.243%
2025-08-13	59.8200	60.140100	59.8200	60.1401	+0.915%	3,392	+2.660%
2025-08-12	59.3300	59.595500	59.2633	59.5948	+0.655%	13,684	+3.600%
2025-08-11	59.5100	59.510000	59.1501	59.2068	-0.432%	6,877	+4.279%
2025-08-08	59.9100	59.910000	59.4100	59.4637	-0.347%	23,250	+3.828%
2025-08-07	59.7700	59.790000	59.5000	59.6710	+0.353%	11,221	+3.467%
2025-08-06	59.8300	59.830000	59.4609	59.4609	-0.198%	7,577	+3.833%
2025-08-05	59.2600	59.656700	59.2400	59.5787	+0.436%	7,280	+3.628%
2025-08-04	59.0000	59.390000	59.0000	59.3203	+1.028%	21,820	+4.079%
2025-08-01	58.7500	58.783300	58.4100	58.7166	+0.003%	10,479	+5.149%
2025-07-31	59.1500	59.240000	58.7146	58.7146	-1.206%	8,044	+5.153%
2025-07-30	60.1700	60.180000	59.2700	59.4311	-1.342%	7,416	+3.885%
2025-07-29	59.9700	60.239500	59.9571	60.2395	+0.871%	1,886	+2.491%
2025-07-28	60.2600	60.269200	59.7193	59.7193	-1.316%	10,097	+3.384%
2025-07-25	60.4100	60.520000	60.1100	60.5158	-0.165%	9,192	+2.023%
2025-07-24	60.6700	60.810000	60.6156	60.6156	-0.600%	8,287	+1.855%
2025-07-23	61.0081	61.008100	60.8000	60.9812	+0.055%	16,939	+1.244%
2025-07-22	60.0300	60.950000	60.0300	60.9479	+1.699%	50,188	+1.300%
2025-07-21	59.9700	60.179700	59.9296	59.9296	+0.478%	10,641	+3.021%
2025-07-18	59.7900	59.860000	59.5900	59.6443	-0.027%	28,500	+3.514%
2025-07-17	59.7400	59.740000	59.4400	59.6604	+0.047%	78,910	+3.486%
2025-07-16	59.2900	59.660000	59.2000	59.6322	+0.736%	100,839	+3.535%
2025-07-15	59.7800	59.780000	59.0100	59.1963	-1.326%	59,907	+4.297%
2025-07-14	59.9500	59.991800	59.7500	59.9918	+0.637%	20,045	+2.914%
2025-07-11	59.3700	59.680000	59.3700	59.6123	-0.297%	3,388	+3.569%
2025-07-10	59.4400	59.975000	59.4400	59.7898	+0.293%	9,436	+3.262%
2025-07-09	59.6500	59.655000	59.4100	59.6152	+0.163%	1,532	+3.564%
2025-07-08	59.4200	59.620000	59.4200	59.5182	-0.203%	3,191	+3.733%
2025-07-07	60.1768	60.176800	59.5500	59.6395	-0.964%	12,444	+3.522%
2025-07-03	60.2000	60.360000	60.1500	60.2200	+0.014%	8,866	+2.524%
2025-07-02	59.9128	60.211500	59.9128	60.2115	+0.330%	2,313	+2.539%
2025-07-01	59.6600	60.380000	59.6500	60.0133	+0.614%	4,698	+2.877%
2025-06-30	59.3500	59.646800	59.0456	59.6468	+0.498%	61,388	+3.509%
2025-06-27	59.3500	59.725000	59.2119	59.3512	+0.036%	13,210	+4.025%
2025-06-26	59.1100	59.330000	58.8159	59.3300	+0.580%	44,677	+4.062%
2025-06-25	59.6100	59.610000	58.9881	58.9881	-1.568%	8,089	+4.665%
2025-06-24	59.7700	60.035000	59.6600	59.9276	+0.188%	20,286	+3.024%
2025-06-23	59.4700	59.820000	59.0500	59.8152	+1.382%	37,662	+3.218%
2025-06-20	59.4100	59.450000	59.0000	59.0000	-1.278%	10,933	+4.644%
2025-06-18	59.6200	60.065000	59.5100	59.7639	+0.468%	9,441	+3.307%
2025-06-17	59.5000	59.730000	59.3100	59.4857	-0.151%	25,492	+3.790%
2025-06-16	59.7200	60.180000	59.4950	59.5759	+0.365%	50,245	+3.633%
2025-06-13	59.5700	59.680000	59.1800	59.3594	-1.080%	276,411	+4.010%
2025-06-12	59.8900	60.007200	59.7285	60.0072	+0.594%	62,197	+2.888%
2025-06-11	60.0400	60.120000	59.5400	59.6527	-0.393%	6,509	+3.499%
2025-06-10	59.7900	59.887900	59.7900	59.8879	+0.627%	1,389	+3.093%
2025-06-09	59.0300	59.765000	59.0300	59.5147	+0.392%	5,322	+3.739%
2025-06-06	59.1600	59.430000	59.0200	59.2821	+0.426%	4,531	+4.146%
2025-06-05	59.4850	59.590000	58.9980	59.0309	-0.159%	44,544	+4.589%
2025-06-04	59.1200	59.270000	58.8900	59.1250	-0.047%	8,153	+4.423%
2025-06-03	59.1600	59.160000	58.8600	59.1526	-0.511%	1,344	+4.374%
2025-06-02	59.2600	59.480000	59.1800	59.4563	+0.251%	4,147	+3.841%
2025-05-30	58.9900	59.307200	58.9600	59.3072	+0.194%	16,215	+4.102%
2025-05-29	58.8800	59.192600	58.8800	59.1926	+0.760%	8,484	+4.304%
2025-05-28	58.6600	58.750000	58.5200	58.7463	+0.033%	4,232	+5.096%
2025-05-27	58.3300	58.850000	58.3300	58.7271	+1.481%	7,541	+5.130%
2025-05-23	57.5900	57.900000	57.5200	57.8700	+0.181%	8,716	+6.687%
2025-05-22	57.9000	57.950000	57.4700	57.7652	-0.486%	31,781	+6.881%
2025-05-21	58.8500	58.890000	57.9600	58.0476	-1.963%	12,499	+6.361%
2025-05-20	59.3000	59.330000	59.1000	59.2100	-0.456%	14,081	+4.273%
2025-05-19	59.0700	59.481500	59.0700	59.4815	+0.090%	8,592	+3.797%
2025-05-16	58.8800	59.460000	58.8700	59.4281	+1.143%	12,324	+3.890%
2025-05-15	58.2400	58.756600	58.2400	58.7566	+1.389%	14,748	+5.078%
2025-05-14	58.0000	58.050000	57.8601	57.9518	-0.747%	14,148	+6.537%
2025-05-13	58.2900	58.507100	58.2700	58.3880	-1.170%	8,551	+5.741%
2025-05-12	59.2300	59.260000	58.8900	59.0793	+0.606%	31,362	+4.504%
2025-05-09	58.5400	58.850000	58.5400	58.7233	+0.916%	18,160	+5.137%
2025-05-08	58.6400	58.749900	57.9600	58.1900	-0.723%	76,147	+6.101%
2025-05-07	58.7000	58.880000	58.5514	58.6140	-0.013%	7,712	+5.333%
2025-05-06	58.7300	58.840000	58.5300	58.6214	-0.106%	29,129	+5.320%
2025-05-05	58.7300	58.865000	58.5600	58.6835	-0.195%	2,893	+5.208%
2025-05-02	58.6400	58.840000	58.6000	58.7983	+1.297%	10,159	+5.003%
2025-05-01	57.8300	58.340000	57.6400	58.0456	+0.321%	9,978	+6.365%
2025-04-30	57.4900	57.860000	57.3300	57.8600	+0.604%	10,286	+6.706%
2025-04-29	57.5600	57.640000	57.1900	57.5126	-0.163%	11,955	+7.350%
2025-04-28	57.2400	57.606300	57.1300	57.6063	+0.612%	12,448	+7.176%
2025-04-25	57.2600	57.260000	56.9800	57.2560	-0.132%	7,439	+7.831%
2025-04-24	57.1800	57.420000	57.1800	57.3319	+0.412%	3,173	+7.689%
2025-04-23	57.4400	57.910000	56.8300	57.0966	-0.087%	34,274	+8.133%
2025-04-22	56.5000	57.280100	56.5000	57.1462	+1.920%	55,654	+8.039%
2025-04-21	56.6900	56.690000	55.5700	56.0696	-1.292%	12,861	+10.113%
2025-04-17	56.8600	57.119700	56.8035	56.8035	+1.416%	6,382	+8.690%
2025-04-16	56.1600	56.580700	55.8700	56.0105	+0.228%	11,626	+10.229%
2025-04-15	55.7600	56.030000	55.7600	55.8829	+0.269%	10,834	+10.481%
2025-04-14	54.9400	55.980000	54.9400	55.7330	+1.697%	28,791	+10.778%
2025-04-11	53.9000	54.810000	53.3400	54.8028	+1.973%	47,333	+12.658%
2025-04-10	54.6700	54.730000	52.6300	53.7426	-1.960%	52,053	+14.881%
2025-04-09	51.2500	54.880000	51.2500	54.8169	+5.722%	30,096	+12.629%
2025-04-08	53.7800	54.040000	51.6000	51.8500	-1.785%	143,580	+19.074%
2025-04-07	52.4900	54.740000	52.0600	52.7924	-2.559%	32,318	+16.949%
2025-04-04	56.0800	56.080000	54.1787	54.1787	-4.413%	44,752	+13.956%
2025-04-03	58.3900	58.390000	56.6801	56.6801	-2.921%	17,546	+8.927%
2025-04-02	57.7400	58.385700	57.7400	58.3857	+0.567%	19,754	+5.745%
2025-04-01	57.9300	58.220000	57.5000	58.0564	+0.188%	6,022	+6.345%
2025-03-31	57.4400	58.040000	57.4400	57.9477	+0.536%	12,037	+6.544%
2025-03-28	57.7300	57.960000	57.3200	57.6387	-0.072%	45,209	+7.116%
2025-03-27	57.9100	58.140000	57.5900	57.6800	-0.208%	59,391	+7.039%
2025-03-26	57.9500	57.990000	57.6800	57.8002	+0.183%	10,179	+6.816%