HIDV
AB US High Dividend ETF
stockNYSEETF
At CloseOct 2, 2026
89.46USD+0.612%(+0.54)931
After-hoursOct 2, 2026 4:10:30 PM EDT
89.46USD+0.727%(+0.65)
HIDV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 89.44 | 89.61 | 89.44 | 89.46 | +0.612% | 931 | 0.000% |
| 2026-10-01 | 88.96 | 89.08 | 88.53 | 88.91 | +0.002% | 5,970 | +0.612% |
| 2026-09-30 | 89.54 | 89.54 | 88.91 | 88.91 | -0.325% | 1,818 | +0.614% |
| 2026-09-29 | 89.16 | 89.25 | 89.07 | 89.20 | -0.217% | 5,922 | +0.287% |
| 2026-09-28 | 89.69 | 89.82 | 89.39 | 89.39 | -0.790% | 4,549 | +0.070% |
| 2026-09-25 | 89.74 | 90.11 | 89.74 | 90.11 | +0.587% | 2,231 | -0.721% |
| 2026-09-24 | 89.46 | 89.64 | 89.15 | 89.58 | -0.364% | 4,406 | -0.138% |
| 2026-09-23 | 90.24 | 90.28 | 89.91 | 89.91 | -1.153% | 2,787 | -0.501% |
| 2026-09-22 | 90.65 | 91.02 | 90.65 | 90.96 | -0.060% | 2,618 | -1.648% |
| 2026-09-21 | 90.60 | 91.08 | 90.58 | 91.01 | +0.898% | 1,758 | -1.708% |
| 2026-09-18 | 90.19 | 90.20 | 89.82 | 90.20 | -0.694% | 3,617 | -0.825% |
| 2026-09-17 | 90.87 | 90.89 | 90.83 | 90.83 | +1.021% | 791 | -1.513% |
| 2026-09-16 | 90.84 | 90.84 | 89.91 | 89.91 | -0.805% | 863 | -0.508% |
| 2026-09-15 | 90.64 | 90.64 | 90.60 | 90.64 | -0.494% | 1,978 | -1.309% |
| 2026-09-14 | 91.18 | 91.29 | 90.94 | 91.09 | -0.673% | 9,219 | -1.797% |
| 2026-09-11 | 92.05 | 92.05 | 91.68 | 91.71 | +0.712% | 8,158 | -2.458% |
| 2026-09-10 | 91.00 | 91.33 | 91.00 | 91.06 | -0.661% | 12,816 | -1.764% |
| 2026-09-09 | 92.02 | 92.02 | 91.67 | 91.67 | -0.728% | 2,214 | -2.413% |
| 2026-09-08 | 92.73 | 92.74 | 92.34 | 92.34 | -0.900% | 3,757 | -3.123% |
| 2026-09-04 | 93.30 | 93.30 | 93.09 | 93.18 | -0.111% | 4,568 | -3.995% |
| 2026-09-03 | 93.14 | 93.32 | 93.14 | 93.28 | +0.821% | 3,133 | -4.102% |
| 2026-09-02 | 92.05 | 92.52 | 92.05 | 92.52 | +0.812% | 44,109 | -3.314% |
| 2026-09-01 | 91.94 | 92.36 | 91.69 | 91.78 | -0.703% | 6,082 | -2.529% |
| 2026-08-31 | 92.34 | 92.43 | 92.24 | 92.43 | -0.471% | 24,983 | -3.215% |
| 2026-08-28 | 93.37 | 93.37 | 92.80 | 92.86 | -0.202% | 47,699 | -3.670% |
| 2026-08-27 | 92.44 | 93.15 | 92.44 | 93.05 | +0.524% | 7,287 | -3.864% |
| 2026-08-26 | 92.39 | 92.64 | 92.39 | 92.57 | -0.087% | 2,454 | -3.361% |
| 2026-08-25 | 92.43 | 92.65 | 92.41 | 92.65 | +0.284% | 3,105 | -3.444% |
| 2026-08-24 | 92.50 | 92.50 | 92.38 | 92.38 | -0.322% | 1,304 | -3.170% |
| 2026-08-21 | 92.78 | 92.80 | 92.67 | 92.68 | +0.411% | 1,970 | -3.481% |
| 2026-08-20 | 92.62 | 92.68 | 92.30 | 92.30 | -0.614% | 2,925 | -3.084% |
| 2026-08-19 | 93.24 | 93.24 | 92.87 | 92.87 | +0.400% | 2,018 | -3.680% |
| 2026-08-18 | 92.45 | 92.63 | 92.45 | 92.50 | -0.358% | 5,851 | -3.294% |
| 2026-08-17 | 93.24 | 93.24 | 92.84 | 92.84 | -0.492% | 1,773 | -3.640% |
| 2026-08-14 | 93.49 | 93.53 | 93.24 | 93.29 | -0.135% | 9,539 | -4.114% |
| 2026-08-13 | 92.99 | 93.42 | 92.99 | 93.42 | +0.958% | 1,309 | -4.243% |
| 2026-08-12 | 92.48 | 92.64 | 92.43 | 92.53 | +0.372% | 6,670 | -3.325% |
| 2026-08-11 | 92.53 | 92.53 | 92.14 | 92.19 | -0.185% | 4,986 | -2.965% |
| 2026-08-10 | 93.17 | 93.17 | 92.35 | 92.36 | -0.420% | 2,874 | -3.145% |
| 2026-08-07 | 92.35 | 92.75 | 92.35 | 92.75 | +0.898% | 9,256 | -3.551% |
| 2026-08-06 | 92.19 | 92.30 | 91.92 | 91.92 | -0.217% | 4,286 | -2.685% |
| 2026-08-05 | 92.97 | 92.97 | 92.07 | 92.12 | -0.316% | 942 | -2.896% |
| 2026-08-04 | 91.47 | 92.49 | 91.47 | 92.42 | +1.628% | 2,223 | -3.203% |
| 2026-08-03 | 90.76 | 91.00 | 90.75 | 90.94 | +1.085% | 7,430 | -1.628% |
| 2026-07-31 | 89.22 | 89.96 | 89.22 | 89.96 | +0.313% | 2,691 | -0.560% |
| 2026-07-30 | 89.04 | 89.75 | 88.88 | 89.68 | +1.105% | 8,082 | -0.249% |
| 2026-07-29 | 89.41 | 89.60 | 88.70 | 88.70 | -1.340% | 4,486 | +0.853% |
| 2026-07-28 | 89.54 | 89.90 | 89.54 | 89.90 | +0.597% | 4,187 | -0.499% |
| 2026-07-27 | 89.24 | 89.37 | 89.24 | 89.37 | +0.069% | 4,503 | +0.095% |
| 2026-07-24 | 89.19 | 89.76 | 89.13 | 89.31 | +0.351% | 24,353 | +0.164% |
| 2026-07-23 | 89.25 | 89.25 | 88.90 | 89.00 | -1.509% | 2,826 | +0.516% |
| 2026-07-22 | 90.53 | 90.53 | 90.36 | 90.36 | +0.059% | 2,819 | -1.000% |
| 2026-07-21 | 90.18 | 90.31 | 90.15 | 90.31 | +1.142% | 3,449 | -0.942% |
| 2026-07-20 | 89.51 | 89.69 | 89.29 | 89.29 | -0.430% | 2,707 | +0.190% |
| 2026-07-17 | 89.48 | 89.88 | 89.48 | 89.67 | -0.573% | 6,408 | -0.241% |
| 2026-07-16 | 90.40 | 90.51 | 89.99 | 90.19 | -0.002% | 6,808 | -0.813% |
| 2026-07-15 | 90.00 | 90.19 | 89.85 | 90.19 | +0.734% | 12,363 | -0.815% |
| 2026-07-14 | 89.17 | 89.53 | 89.10 | 89.53 | +0.646% | 14,643 | -0.087% |
| 2026-07-13 | 89.26 | 89.32 | 88.82 | 88.96 | -0.436% | 6,248 | +0.558% |
| 2026-07-10 | 88.79 | 89.35 | 88.79 | 89.35 | +0.707% | 1,886 | +0.119% |
| 2026-07-09 | 88.61 | 88.96 | 88.61 | 88.72 | +0.728% | 1,525 | +0.827% |
| 2026-07-08 | 87.89 | 88.08 | 87.89 | 88.08 | -0.215% | 3,136 | +1.561% |
| 2026-07-07 | 88.44 | 88.47 | 88.15 | 88.27 | -0.062% | 23,289 | +1.343% |
| 2026-07-06 | 88.24 | 88.52 | 88.19 | 88.33 | +0.310% | 7,137 | +1.280% |
| 2026-07-02 | 88.53 | 88.53 | 87.55 | 88.05 | -0.171% | 42,162 | +1.594% |
| 2026-07-01 | 87.68 | 88.52 | 87.68 | 88.20 | -0.435% | 1,005 | +1.420% |
| 2026-06-30 | 88.46 | 88.59 | 88.46 | 88.59 | +0.482% | 1,089 | +0.979% |
| 2026-06-29 | 87.81 | 88.16 | 87.08 | 88.16 | +0.989% | 2,743 | +1.466% |
| 2026-06-26 | 86.60 | 87.57 | 86.60 | 87.30 | +0.397% | 5,153 | +2.470% |
| 2026-06-25 | 86.75 | 87.00 | 86.75 | 86.95 | +0.341% | 7,399 | +2.876% |
| 2026-06-24 | 87.21 | 87.36 | 86.47 | 86.66 | -0.182% | 3,692 | +3.227% |
| 2026-06-23 | 86.92 | 87.08 | 86.77 | 86.82 | -1.034% | 10,449 | +3.040% |
| 2026-06-22 | 88.78 | 88.78 | 87.70 | 87.72 | -1.227% | 7,246 | +1.975% |
| 2026-06-18 | 88.66 | 88.81 | 88.66 | 88.81 | +1.287% | 698 | +0.723% |
| 2026-06-17 | 89.27 | 89.27 | 87.69 | 87.69 | -1.583% | 6,255 | +2.019% |
| 2026-06-16 | 89.66 | 89.66 | 89.08 | 89.10 | -0.575% | 2,103 | +0.404% |
| 2026-06-15 | 89.92 | 90.00 | 89.61 | 89.61 | +0.907% | 4,334 | -0.173% |
| 2026-06-12 | 88.66 | 88.88 | 88.66 | 88.81 | +0.527% | 4,651 | +0.733% |
| 2026-06-11 | 86.83 | 88.34 | 86.83 | 88.34 | +1.657% | 60,591 | +1.263% |
| 2026-06-10 | 87.42 | 87.56 | 86.90 | 86.90 | -1.016% | 5,975 | +2.941% |
| 2026-06-09 | 87.56 | 87.79 | 86.98 | 87.79 | -0.106% | 3,197 | +1.896% |
| 2026-06-08 | 88.32 | 88.32 | 87.88 | 87.88 | +0.187% | 3,134 | +1.788% |
| 2026-06-05 | 88.29 | 88.30 | 87.59 | 87.72 | -1.756% | 55,230 | +1.978% |
| 2026-06-04 | 89.36 | 89.37 | 89.29 | 89.29 | +0.358% | 108,213 | +0.187% |
| 2026-06-03 | 89.27 | 89.28 | 88.97 | 88.97 | -0.951% | 6,158 | +0.546% |
| 2026-06-02 | 89.64 | 89.90 | 89.60 | 89.82 | +0.111% | 186,007 | -0.410% |
| 2026-06-01 | 89.71 | 89.86 | 89.61 | 89.72 | +0.039% | 1,713 | -0.300% |
| 2026-05-29 | 89.78 | 89.80 | 89.68 | 89.69 | +0.066% | 2,483 | -0.261% |
| 2026-05-28 | 89.63 | 89.66 | 89.22 | 89.63 | +0.615% | 3,305 | -0.195% |
| 2026-05-27 | 89.21 | 89.21 | 89.08 | 89.08 | +0.287% | 6,770 | +0.419% |
| 2026-05-26 | 88.91 | 88.91 | 88.74 | 88.83 | +0.508% | 7,307 | +0.707% |
| 2026-05-22 | 88.36 | 88.52 | 88.36 | 88.38 | +0.643% | 14,033 | +1.218% |
| 2026-05-21 | 87.29 | 87.81 | 87.29 | 87.81 | +0.337% | 12,495 | +1.869% |
| 2026-05-20 | 86.75 | 87.52 | 86.75 | 87.52 | +1.030% | 2,369 | +2.213% |
| 2026-05-19 | 87.02 | 87.02 | 86.63 | 86.63 | -0.305% | 2,681 | +3.266% |
| 2026-05-18 | 86.96 | 87.12 | 86.87 | 86.89 | -0.036% | 6,592 | +2.950% |
| 2026-05-15 | 86.87 | 87.32 | 86.87 | 86.92 | -1.227% | 7,088 | +2.913% |
| 2026-05-14 | 88.10 | 88.10 | 88.00 | 88.00 | +0.613% | 805 | +1.651% |
| 2026-05-13 | 86.91 | 87.60 | 86.91 | 87.47 | +0.473% | 3,964 | +2.274% |
| 2026-05-12 | 86.81 | 87.06 | 86.53 | 87.06 | -0.077% | 4,875 | +2.758% |
| 2026-05-11 | 87.43 | 87.43 | 87.12 | 87.12 | -0.231% | 2,411 | +2.678% |
| 2026-05-08 | 87.35 | 87.35 | 87.02 | 87.32 | +0.818% | 1,007 | +2.441% |
| 2026-05-07 | 87.45 | 87.45 | 86.62 | 86.62 | -0.426% | 15,244 | +3.279% |
| 2026-05-06 | 86.18 | 86.99 | 86.18 | 86.99 | +1.498% | 2,434 | +2.839% |
| 2026-05-05 | 85.32 | 85.87 | 85.32 | 85.70 | +0.989% | 3,190 | +4.380% |
| 2026-05-04 | 84.85 | 84.90 | 84.84 | 84.86 | -0.761% | 2,599 | +5.412% |
| 2026-05-01 | 85.78 | 85.78 | 85.51 | 85.51 | +0.207% | 647 | +4.610% |
| 2026-04-30 | 84.46 | 85.34 | 84.46 | 85.34 | +1.413% | 1,138 | +4.827% |
| 2026-04-29 | 84.05 | 84.15 | 84.05 | 84.15 | -0.581% | 1,074 | +6.308% |
| 2026-04-28 | 84.90 | 84.90 | 84.39 | 84.64 | -0.552% | 4,339 | +5.691% |
| 2026-04-27 | 84.92 | 85.12 | 84.92 | 85.11 | +0.297% | 1,328 | +5.107% |
| 2026-04-24 | 84.32 | 84.90 | 84.32 | 84.86 | +0.576% | 3,513 | +5.420% |
| 2026-04-23 | 84.83 | 84.83 | 84.20 | 84.37 | -0.414% | 2,432 | +6.027% |
| 2026-04-22 | 84.52 | 84.72 | 84.52 | 84.72 | +0.735% | 20,588 | +5.588% |
| 2026-04-21 | 84.89 | 85.04 | 84.10 | 84.10 | -0.908% | 12,610 | +6.364% |
| 2026-04-20 | 84.77 | 84.88 | 84.75 | 84.87 | -0.191% | 11,019 | +5.398% |
| 2026-04-17 | 84.71 | 85.29 | 84.71 | 85.04 | +1.530% | 6,160 | +5.196% |
| 2026-04-16 | 83.65 | 83.76 | 83.65 | 83.76 | +0.229% | 1,493 | +6.806% |
| 2026-04-15 | 83.42 | 83.56 | 83.42 | 83.56 | +0.842% | 2,308 | +7.051% |
| 2026-04-14 | 82.44 | 82.87 | 82.44 | 82.87 | +1.271% | 1,936 | +7.953% |
| 2026-04-13 | 80.89 | 81.83 | 80.89 | 81.83 | +0.573% | 7,292 | +9.325% |
| 2026-04-10 | 81.76 | 81.76 | 81.36 | 81.36 | -0.119% | 184,447 | +9.951% |
| 2026-04-09 | 80.64 | 81.49 | 80.64 | 81.46 | +0.918% | 1,123 | +9.820% |
| 2026-04-08 | 80.61 | 80.72 | 80.51 | 80.72 | +2.569% | 1,047 | +10.827% |
| 2026-04-07 | 78.17 | 78.69 | 78.17 | 78.69 | -0.101% | 2,918 | +13.675% |
| 2026-04-06 | 78.26 | 78.79 | 78.26 | 78.77 | +0.361% | 5,845 | +13.560% |
| 2026-04-02 | 78.36 | 78.49 | 78.24 | 78.49 | +0.220% | 846 | +13.970% |
| 2026-04-01 | 78.27 | 78.58 | 78.23 | 78.32 | +0.834% | 2,218 | +14.221% |
| 2026-03-31 | 76.63 | 77.67 | 76.63 | 77.67 | +2.773% | 4,396 | +15.174% |
| 2026-03-30 | 76.47 | 76.47 | 75.31 | 75.57 | -0.212% | 1,394 | +18.368% |
| 2026-03-27 | 76.36 | 76.36 | 75.74 | 75.74 | -1.482% | 1,649 | +18.117% |
| 2026-03-26 | 77.94 | 77.94 | 76.87 | 76.87 | -1.477% | 4,524 | +16.367% |
| 2026-03-25 | 78.12 | 78.19 | 78.03 | 78.03 | +0.593% | 3,553 | +14.649% |
| 2026-03-24 | 77.23 | 78.06 | 77.23 | 77.57 | -0.145% | 6,808 | +15.328% |
| 2026-03-23 | 78.21 | 78.28 | 77.68 | 77.68 | +1.267% | 9,394 | +15.161% |
| 2026-03-20 | 77.28 | 77.36 | 76.71 | 76.71 | -2.418% | 4,134 | +16.620% |
| 2026-03-19 | 78.52 | 78.88 | 78.28 | 78.61 | -0.352% | 11,450 | +13.801% |
| 2026-03-18 | 79.50 | 79.50 | 78.89 | 78.89 | -1.236% | 4,208 | +13.400% |
| 2026-03-17 | 80.08 | 80.08 | 79.87 | 79.87 | +0.373% | 3,161 | +11.998% |
| 2026-03-16 | 79.63 | 79.77 | 79.58 | 79.58 | +0.800% | 2,790 | +12.416% |
| 2026-03-13 | 79.84 | 79.84 | 78.94 | 78.94 | -0.659% | 14,192 | +13.316% |
| 2026-03-12 | 79.83 | 79.84 | 79.47 | 79.47 | -1.436% | 10,637 | +12.569% |
| 2026-03-11 | 80.74 | 80.74 | 80.36 | 80.62 | -0.005% | 4,684 | +10.953% |
| 2026-03-10 | 80.67 | 81.32 | 80.63 | 80.63 | -0.026% | 25,056 | +10.948% |
| 2026-03-09 | 79.00 | 80.65 | 78.81 | 80.65 | +0.533% | 7,116 | +10.919% |
| 2026-03-06 | 79.83 | 80.54 | 79.83 | 80.22 | -1.384% | 32,990 | +11.510% |
| 2026-03-05 | 81.48 | 81.49 | 80.77 | 81.35 | -0.653% | 15,180 | +9.967% |
| 2026-03-04 | 81.50 | 82.05 | 81.45 | 81.88 | +0.578% | 51,135 | +9.249% |
| 2026-03-03 | 80.47 | 81.59 | 80.47 | 81.41 | -1.176% | 21,206 | +9.880% |
| 2026-03-02 | 81.95 | 82.60 | 81.95 | 82.38 | +0.025% | 29,646 | +8.588% |
| 2026-02-27 | 82.06 | 82.40 | 82.06 | 82.36 | -0.884% | 9,152 | +8.616% |
| 2026-02-26 | 83.54 | 83.54 | 82.70 | 83.09 | -0.438% | 68,656 | +7.656% |
| 2026-02-25 | 83.20 | 83.46 | 83.09 | 83.46 | +0.572% | 31,120 | +7.184% |
| 2026-02-24 | 82.89 | 83.01 | 82.89 | 82.99 | +0.491% | 1,683 | +7.798% |
| 2026-02-23 | 83.48 | 83.48 | 82.42 | 82.58 | -0.886% | 2,495 | +8.326% |
| 2026-02-20 | 82.89 | 83.32 | 82.89 | 83.32 | +0.756% | 1,000 | +7.367% |
| 2026-02-19 | 82.64 | 82.69 | 82.64 | 82.69 | -0.500% | 565 | +8.179% |
| 2026-02-18 | 83.22 | 83.22 | 82.92 | 83.11 | +0.561% | 844 | +7.638% |
| 2026-02-17 | 82.39 | 82.69 | 82.39 | 82.64 | +0.066% | 1,131 | +8.242% |
| 2026-02-13 | 83.11 | 83.11 | 82.53 | 82.59 | -0.030% | 1,661 | +8.313% |
| 2026-02-12 | 84.25 | 84.25 | 82.61 | 82.61 | -1.732% | 816 | +8.281% |
| 2026-02-11 | 84.04 | 84.13 | 84.02 | 84.07 | +0.153% | 3,264 | +6.405% |
| 2026-02-10 | 84.13 | 84.13 | 83.94 | 83.94 | -0.050% | 2,721 | +6.568% |
| 2026-02-09 | 83.59 | 84.12 | 83.59 | 83.98 | +0.292% | 4,465 | +6.515% |
| 2026-02-06 | 83.44 | 83.74 | 83.39 | 83.74 | +2.010% | 2,393 | +6.826% |
| 2026-02-05 | 82.38 | 82.40 | 81.94 | 82.09 | -1.038% | 1,900 | +8.974% |
| 2026-02-04 | 83.03 | 83.17 | 82.55 | 82.95 | +0.343% | 5,216 | +7.843% |
| 2026-02-03 | 83.29 | 83.29 | 82.18 | 82.67 | -0.385% | 2,314 | +8.213% |
| 2026-02-02 | 82.37 | 83.11 | 82.37 | 82.99 | +0.484% | 1,066 | +7.796% |
| 2026-01-30 | 82.64 | 82.64 | 82.56 | 82.59 | -0.211% | 1,298 | +8.318% |
| 2026-01-29 | 82.33 | 82.76 | 82.29 | 82.76 | -0.276% | 3,913 | +8.089% |
| 2026-01-28 | 83.18 | 83.18 | 82.90 | 82.99 | -0.071% | 78,743 | +7.791% |
| 2026-01-27 | 82.95 | 83.14 | 82.95 | 83.05 | +0.696% | 1,747 | +7.714% |
| 2026-01-26 | 82.50 | 82.60 | 82.48 | 82.48 | +0.501% | 1,247 | +8.464% |
| 2026-01-23 | 82.15 | 82.15 | 81.97 | 82.06 | -0.057% | 1,696 | +9.008% |
| 2026-01-22 | 82.11 | 82.49 | 82.11 | 82.11 | +0.557% | 3,270 | +8.945% |
| 2026-01-21 | 81.53 | 81.69 | 81.16 | 81.66 | +1.157% | 2,269 | +9.552% |
| 2026-01-20 | 81.18 | 81.18 | 80.67 | 80.72 | -1.951% | 1,585 | +10.820% |
| 2026-01-16 | 82.32 | 82.44 | 82.15 | 82.33 | +0.163% | 5,241 | +8.658% |
| 2026-01-15 | 81.90 | 82.50 | 81.90 | 82.19 | +0.601% | 2,880 | +8.835% |
| 2026-01-14 | 81.58 | 81.70 | 81.58 | 81.70 | -0.302% | 4,607 | +9.490% |
| 2026-01-13 | 82.14 | 82.14 | 81.88 | 81.95 | -0.338% | 192,260 | +9.159% |
| 2026-01-12 | 82.30 | 82.30 | 82.23 | 82.23 | -0.074% | 334 | +8.790% |
| 2026-01-09 | 82.21 | 82.29 | 82.21 | 82.29 | +0.642% | 836 | +8.710% |
| 2026-01-08 | 81.69 | 81.76 | 81.69 | 81.76 | +0.205% | 14,271 | +9.408% |
| 2026-01-07 | 81.87 | 81.90 | 81.55 | 81.60 | -0.524% | 105,207 | +9.632% |
| 2026-01-06 | 81.78 | 82.03 | 81.78 | 82.03 | +0.768% | 73,084 | +9.057% |
| 2026-01-05 | 81.45 | 81.57 | 81.40 | 81.40 | +0.433% | 1,083 | +9.894% |
| 2026-01-02 | 81.44 | 81.44 | 80.86 | 81.05 | +0.483% | 552 | +10.370% |
| 2025-12-31 | 80.97 | 81.01 | 80.66 | 80.66 | -0.624% | 769 | +10.903% |
| 2025-12-30 | 81.15 | 81.24 | 81.08 | 81.17 | -0.004% | 20,599 | +10.210% |
| 2025-12-29 | 81.08 | 81.23 | 81.08 | 81.17 | -0.440% | 648 | +10.206% |
| 2025-12-26 | 81.46 | 81.56 | 81.46 | 81.53 | -0.011% | 1,623 | +9.721% |
| 2025-12-24 | 81.36 | 81.56 | 81.36 | 81.54 | +0.405% | 1,576 | +9.708% |
| 2025-12-23 | 81.25 | 81.25 | 81.21 | 81.21 | +0.285% | 602 | +10.153% |
| 2025-12-22 | 80.87 | 80.99 | 80.86 | 80.98 | +0.688% | 2,497 | +10.466% |
| 2025-12-19 | 80.38 | 80.49 | 80.38 | 80.43 | +0.112% | 633 | +11.226% |
| 2025-12-18 | 80.59 | 80.80 | 80.34 | 80.34 | +0.877% | 8,149 | +11.350% |
| 2025-12-17 | 80.29 | 80.29 | 79.64 | 79.64 | -0.974% | 2,874 | +12.327% |
| 2025-12-16 | 80.14 | 80.49 | 79.97 | 80.42 | -0.292% | 1,795 | +11.233% |
| 2025-12-15 | 80.63 | 80.72 | 80.63 | 80.66 | +0.042% | 1,010 | +10.908% |
| 2025-12-12 | 81.35 | 81.35 | 80.54 | 80.62 | -1.086% | 4,186 | +10.954% |
| 2025-12-11 | 81.31 | 81.51 | 81.31 | 81.51 | -0.086% | 1,241 | +9.748% |
| 2025-12-10 | 80.78 | 81.63 | 80.78 | 81.58 | +0.965% | 2,695 | +9.654% |
| 2025-12-09 | 81.01 | 81.01 | 80.80 | 80.80 | +0.225% | 5,421 | +10.713% |
| 2025-12-08 | 80.62 | 80.62 | 80.62 | 80.62 | -0.323% | 569 | +10.961% |
| 2025-12-05 | 80.97 | 80.97 | 80.87 | 80.88 | +0.329% | 1,330 | +10.603% |
| 2025-12-04 | 80.64 | 80.73 | 80.61 | 80.61 | -0.030% | 1,025 | +10.968% |
| 2025-12-03 | 80.57 | 80.77 | 80.57 | 80.64 | +0.249% | 5,138 | +10.935% |
| 2025-12-02 | 80.65 | 80.65 | 80.36 | 80.44 | +0.043% | 5,201 | +11.212% |
| 2025-12-01 | 80.67 | 80.67 | 80.40 | 80.40 | -0.404% | 993 | +11.259% |
| 2025-11-28 | 80.64 | 80.73 | 80.64 | 80.73 | +0.198% | 438 | +10.810% |
| 2025-11-26 | 80.73 | 80.76 | 80.56 | 80.57 | +0.889% | 5,325 | +11.029% |
| 2025-11-25 | 78.84 | 79.86 | 78.84 | 79.86 | +0.992% | 2,522 | +12.016% |
| 2025-11-24 | 78.86 | 79.08 | 78.86 | 79.08 | +1.705% | 843 | +13.127% |
| 2025-11-21 | 77.75 | 78.28 | 77.75 | 77.75 | +1.251% | 897 | +15.056% |
| 2025-11-20 | 79.11 | 79.11 | 76.73 | 76.79 | -1.361% | 2,268 | +16.495% |
| 2025-11-19 | 78.06 | 78.35 | 77.72 | 77.85 | +0.042% | 4,759 | +14.910% |
| 2025-11-18 | 77.82 | 77.82 | 77.82 | 77.82 | -0.334% | 422 | +14.958% |
| 2025-11-17 | 78.41 | 78.96 | 78.08 | 78.08 | -1.180% | 1,070 | +14.573% |
| 2025-11-14 | 79.30 | 79.31 | 79.01 | 79.01 | +0.008% | 5,895 | +13.222% |
| 2025-11-13 | 79.55 | 79.55 | 79.00 | 79.00 | -1.299% | 2,620 | +13.231% |
| 2025-11-12 | 80.12 | 80.15 | 80.04 | 80.04 | +0.108% | 5,891 | +11.760% |
| 2025-11-11 | 79.91 | 80.02 | 79.91 | 79.96 | +0.489% | 1,433 | +11.881% |
| 2025-11-10 | 79.00 | 79.57 | 79.00 | 79.57 | +1.271% | 1,536 | +12.428% |
| 2025-11-07 | 78.57 | 78.57 | 78.57 | 78.57 | +0.128% | 639 | +13.857% |
| 2025-11-06 | 78.53 | 78.77 | 78.47 | 78.47 | -0.860% | 1,265 | +14.003% |
| 2025-11-05 | 79.23 | 79.45 | 79.15 | 79.15 | +0.495% | 814 | +13.023% |
| 2025-11-04 | 79.31 | 79.31 | 78.76 | 78.76 | -1.050% | 1,137 | +13.582% |
| 2025-11-03 | 79.55 | 79.69 | 79.55 | 79.59 | +0.101% | 1,290 | +12.390% |
| 2025-10-31 | 79.68 | 79.69 | 79.28 | 79.51 | +0.335% | 2,436 | +12.503% |
| 2025-10-30 | 79.85 | 79.85 | 79.25 | 79.25 | -1.069% | 1,882 | +12.879% |
| 2025-10-29 | 80.58 | 80.58 | 80.06 | 80.11 | -0.455% | 6,774 | +11.673% |
| 2025-10-28 | 80.36 | 80.59 | 80.19 | 80.47 | +0.447% | 3,003 | +11.165% |
| 2025-10-27 | 79.95 | 80.11 | 79.90 | 80.11 | +1.157% | 874 | +11.662% |
| 2025-10-24 | 79.44 | 79.44 | 79.20 | 79.20 | +0.809% | 810 | +12.954% |
| 2025-10-23 | 78.67 | 78.74 | 78.56 | 78.56 | +0.176% | 1,323 | +13.867% |
| 2025-10-22 | 78.67 | 78.67 | 78.26 | 78.42 | -0.503% | 8,320 | +14.068% |
| 2025-10-21 | 78.66 | 78.95 | 78.66 | 78.82 | -0.001% | 2,137 | +13.495% |
| 2025-10-20 | 78.82 | 78.85 | 78.72 | 78.82 | +0.974% | 1,489 | +13.494% |
| 2025-10-17 | 77.72 | 78.06 | 77.72 | 78.06 | +0.651% | 1,144 | +14.599% |
| 2025-10-16 | 78.29 | 78.29 | 77.33 | 77.56 | -0.671% | 3,415 | +15.345% |
| 2025-10-15 | 78.63 | 78.67 | 78.08 | 78.08 | +0.184% | 2,154 | +14.571% |
| 2025-10-14 | 77.49 | 77.94 | 77.49 | 77.94 | +0.018% | 915 | +14.783% |
| 2025-10-13 | 77.21 | 77.92 | 77.21 | 77.92 | +1.659% | 3,251 | +14.803% |
| 2025-10-10 | 78.76 | 78.93 | 76.65 | 76.65 | -2.666% | 1,598 | +16.708% |
| 2025-10-09 | 79.02 | 79.02 | 78.64 | 78.75 | -0.429% | 1,402 | +13.596% |
| 2025-10-08 | 79.07 | 79.09 | 78.97 | 79.09 | +0.290% | 3,021 | +13.109% |
| 2025-10-07 | 78.82 | 78.91 | 78.78 | 78.86 | -0.454% | 3,450 | +13.436% |
| 2025-10-06 | 79.29 | 79.36 | 79.21 | 79.22 | -0.094% | 3,822 | +12.921% |
| 2025-10-03 | 79.56 | 79.56 | 79.29 | 79.29 | +0.285% | 928 | +12.815% |
| 2025-10-02 | 79.25 | 79.25 | 78.84 | 79.07 | -0.232% | 11,028 | +13.136% |
| 2025-10-01 | 79.01 | 79.25 | 79.01 | 79.25 | +0.392% | 1,223 | +12.874% |
| 2025-09-30 | 78.37 | 78.94 | 78.37 | 78.94 | +0.460% | 2,522 | +13.317% |
| 2025-09-29 | 78.62 | 78.63 | 78.47 | 78.58 | +0.005% | 2,118 | +13.838% |
| 2025-09-26 | 78.28 | 78.60 | 78.28 | 78.58 | +0.648% | 8,511 | +13.843% |
| 2025-09-25 | 78.31 | 78.31 | 78.05 | 78.07 | -0.558% | 2,006 | +14.581% |
| 2025-09-24 | 79.00 | 79.00 | 78.51 | 78.51 | -0.330% | 2,655 | +13.942% |
| 2025-09-23 | 79.22 | 79.23 | 78.74 | 78.77 | -0.351% | 3,723 | +13.566% |
| 2025-09-22 | 78.64 | 79.05 | 78.64 | 79.05 | +0.155% | 2,395 | +13.167% |
| 2025-09-19 | 78.81 | 78.93 | 78.81 | 78.93 | -0.367% | 675 | +13.343% |
| 2025-09-18 | 79.16 | 79.33 | 79.16 | 79.22 | +0.534% | 1,642 | +12.927% |
| 2025-09-17 | 79.00 | 79.01 | 78.79 | 78.79 | -0.144% | 4,584 | +13.530% |
| 2025-09-16 | 78.91 | 78.91 | 78.91 | 78.91 | -0.324% | 2,035 | +13.367% |
| 2025-09-15 | 79.31 | 79.31 | 79.12 | 79.17 | +0.157% | 4,095 | +12.999% |
| 2025-09-12 | 79.05 | 79.13 | 78.93 | 79.04 | +0.057% | 1,949 | +13.177% |
| 2025-09-11 | 78.83 | 79.00 | 78.79 | 79.00 | +0.883% | 1,336 | +13.241% |
| 2025-09-10 | 78.35 | 78.38 | 78.10 | 78.30 | +0.206% | 6,283 | +14.241% |
| 2025-09-09 | 77.98 | 78.14 | 77.98 | 78.14 | +0.267% | 875 | +14.476% |
| 2025-09-08 | 78.06 | 78.06 | 77.81 | 77.94 | -0.040% | 2,901 | +14.782% |
| 2025-09-05 | 77.93 | 77.97 | 77.74 | 77.97 | -0.388% | 5,917 | +14.737% |
| 2025-09-04 | 77.82 | 78.28 | 77.82 | 78.27 | +0.911% | 129,463 | +14.292% |
| 2025-09-03 | 77.64 | 77.64 | 77.39 | 77.56 | +0.349% | 1,496 | +15.332% |
| 2025-09-02 | 76.99 | 77.29 | 76.72 | 77.29 | -0.755% | 159,444 | +15.735% |
| 2025-08-29 | 77.99 | 77.99 | 77.84 | 77.88 | -0.361% | 1,684 | +14.861% |
| 2025-08-28 | 77.85 | 78.18 | 77.85 | 78.16 | +0.051% | 7,863 | +14.447% |
| 2025-08-27 | 77.72 | 78.12 | 77.72 | 78.12 | +0.517% | 3,892 | +14.505% |
| 2025-08-26 | 77.54 | 77.72 | 77.45 | 77.72 | +0.190% | 1,331 | +15.097% |
| 2025-08-25 | 77.59 | 77.81 | 77.58 | 77.58 | -0.256% | 3,342 | +15.315% |
| 2025-08-22 | 76.80 | 77.84 | 76.80 | 77.77 | +1.935% | 2,389 | +15.020% |
| 2025-08-21 | 76.17 | 76.43 | 76.11 | 76.30 | -0.255% | 7,246 | +17.246% |
| 2025-08-20 | 76.33 | 76.56 | 76.33 | 76.49 | -0.089% | 4,346 | +16.947% |
| 2025-08-19 | 77.02 | 77.02 | 76.50 | 76.56 | -0.259% | 2,303 | +16.842% |
| 2025-08-18 | 76.93 | 76.93 | 76.72 | 76.76 | -0.148% | 1,589 | +16.540% |
| 2025-08-15 | 77.04 | 77.04 | 76.87 | 76.87 | -0.468% | 3,909 | +16.367% |
| 2025-08-14 | 77.04 | 77.24 | 76.92 | 77.24 | -0.009% | 2,256 | +15.823% |
| 2025-08-13 | 76.89 | 77.24 | 76.89 | 77.24 | +0.860% | 96,946 | +15.812% |
| 2025-08-12 | 76.44 | 76.58 | 76.44 | 76.58 | +1.295% | 446 | +16.808% |
| 2025-08-11 | 75.91 | 76.05 | 75.60 | 75.60 | -0.339% | 2,011 | +18.321% |
| 2025-08-08 | 75.82 | 75.93 | 75.72 | 75.86 | +0.811% | 2,447 | +17.919% |
| 2025-08-07 | 75.80 | 75.80 | 75.15 | 75.25 | +0.030% | 1,552 | +18.876% |
| 2025-08-06 | 75.11 | 75.31 | 75.11 | 75.23 | +0.311% | 1,587 | +18.911% |
| 2025-08-05 | 75.33 | 75.33 | 74.98 | 75.00 | -0.138% | 1,180 | +19.281% |
| 2025-08-04 | 74.84 | 75.10 | 74.84 | 75.10 | +1.417% | 3,201 | +19.116% |
| 2025-08-01 | 73.86 | 74.05 | 73.86 | 74.05 | -1.293% | 1,359 | +20.805% |
| 2025-07-31 | 75.58 | 75.74 | 75.02 | 75.02 | -0.202% | 138,146 | +19.243% |
| 2025-07-30 | 75.57 | 75.73 | 74.98 | 75.17 | -0.519% | 2,408 | +19.003% |
| 2025-07-29 | 75.85 | 75.85 | 75.51 | 75.56 | -0.263% | 81,191 | +18.385% |
| 2025-07-28 | 75.89 | 75.94 | 75.76 | 75.76 | -0.295% | 1,549 | +18.074% |
| 2025-07-25 | 75.66 | 76.04 | 75.66 | 75.99 | +0.190% | 1,451 | +17.725% |
| 2025-07-24 | 75.87 | 76.07 | 75.84 | 75.84 | -0.372% | 5,046 | +17.949% |
| 2025-07-23 | 75.72 | 76.13 | 75.72 | 76.13 | +0.731% | 2,529 | +17.511% |
| 2025-07-22 | 75.25 | 75.58 | 75.25 | 75.57 | +0.632% | 1,151 | +18.370% |
| 2025-07-21 | 75.47 | 75.47 | 75.10 | 75.10 | +0.063% | 1,737 | +19.118% |
| 2025-07-18 | 74.93 | 75.05 | 74.93 | 75.05 | +0.201% | 1,223 | +19.193% |
| 2025-07-17 | 74.93 | 74.95 | 74.90 | 74.90 | +0.605% | 1,560 | +19.432% |
| 2025-07-16 | 74.28 | 74.45 | 74.14 | 74.45 | +0.296% | 1,569 | +20.155% |
| 2025-07-15 | 74.86 | 74.86 | 74.23 | 74.23 | -0.587% | 4,375 | +20.510% |
| 2025-07-14 | 74.58 | 74.67 | 74.58 | 74.67 | +0.092% | 1,682 | +19.803% |
| 2025-07-11 | 74.64 | 74.75 | 74.47 | 74.60 | -0.491% | 2,921 | +19.913% |
| 2025-07-10 | 74.83 | 74.97 | 74.83 | 74.97 | +0.306% | 2,373 | +19.325% |
| 2025-07-09 | 74.39 | 74.74 | 74.39 | 74.74 | +0.628% | 1,456 | +19.690% |
| 2025-07-08 | 74.13 | 74.27 | 74.13 | 74.27 | +0.167% | 1,256 | +20.441% |
| 2025-07-07 | 74.57 | 74.61 | 74.00 | 74.15 | -0.868% | 8,111 | +20.642% |
| 2025-07-03 | 74.71 | 74.89 | 74.71 | 74.80 | +0.687% | 677 | +19.595% |
| 2025-07-02 | 74.14 | 74.29 | 74.05 | 74.29 | +0.790% | 1,368 | +20.417% |
| 2025-07-01 | 73.42 | 73.81 | 73.42 | 73.71 | +0.541% | 2,169 | +21.368% |
| 2025-06-30 | 72.98 | 73.31 | 72.94 | 73.31 | +0.548% | 3,273 | +22.024% |
| 2025-06-27 | 73.00 | 73.00 | 72.59 | 72.91 | +0.313% | 323,086 | +22.694% |
| 2025-06-26 | 72.60 | 72.68 | 72.60 | 72.68 | +0.986% | 488 | +23.077% |
| 2025-06-25 | 72.09 | 72.09 | 71.97 | 71.97 | -0.205% | 64,231 | +24.291% |
| 2025-06-24 | 72.12 | 72.12 | 72.12 | 72.12 | +0.899% | 267 | +24.036% |
| 2025-06-23 | 71.15 | 71.48 | 71.01 | 71.48 | +0.802% | 2,457 | +25.151% |
| 2025-06-20 | 70.84 | 70.91 | 70.84 | 70.91 | -0.710% | 602 | +26.154% |
| 2025-06-18 | 71.79 | 71.79 | 71.42 | 71.42 | +0.133% | 450 | +25.258% |
| 2025-06-17 | 71.31 | 71.32 | 71.31 | 71.32 | -0.750% | 659 | +25.425% |
| 2025-06-16 | 71.84 | 71.86 | 71.84 | 71.86 | +0.903% | 447 | +24.485% |
| 2025-06-13 | 71.57 | 71.57 | 71.22 | 71.22 | -1.336% | 335 | +25.609% |
| 2025-06-12 | 72.14 | 72.22 | 72.14 | 72.18 | +0.274% | 975 | +23.931% |
| 2025-06-11 | 72.49 | 72.49 | 71.92 | 71.99 | -0.267% | 2,101 | +24.270% |
| 2025-06-10 | 71.60 | 72.18 | 71.60 | 72.18 | +0.689% | 127 | +23.938% |
| 2025-06-09 | 71.86 | 71.86 | 71.68 | 71.68 | +0.214% | 271 | +24.792% |
| 2025-06-06 | 71.33 | 71.53 | 71.30 | 71.53 | +1.242% | 953 | +25.059% |
| 2025-06-05 | 70.89 | 71.22 | 70.65 | 70.65 | -0.355% | 1,556 | +26.613% |
| 2025-06-04 | 70.99 | 70.99 | 70.90 | 70.91 | -0.226% | 700 | +26.163% |
| 2025-06-03 | 71.14 | 71.14 | 71.07 | 71.07 | +0.733% | 267 | +25.878% |
| 2025-06-02 | 70.15 | 70.55 | 70.15 | 70.55 | -0.025% | 981 | +26.800% |
| 2025-05-30 | 70.46 | 70.57 | 70.46 | 70.57 | -0.003% | 793 | +26.769% |
| 2025-05-29 | 70.57 | 70.57 | 70.57 | 70.57 | +0.495% | 154 | +26.766% |
| 2025-05-28 | 70.49 | 70.49 | 70.20 | 70.22 | -0.568% | 2,613 | +27.394% |
| 2025-05-27 | 70.61 | 70.62 | 70.61 | 70.62 | +1.949% | 375 | +26.670% |
| 2025-05-23 | 68.84 | 69.27 | 68.84 | 69.27 | -0.510% | 727 | +29.139% |
| 2025-05-22 | 69.73 | 69.73 | 69.63 | 69.63 | -0.014% | 1,045 | +28.481% |
| 2025-05-21 | 70.43 | 70.43 | 69.64 | 69.64 | -1.868% | 1,737 | +28.462% |
| 2025-05-20 | 71.22 | 71.22 | 70.96 | 70.96 | -0.502% | 221 | +26.062% |
| 2025-05-19 | 70.99 | 71.32 | 70.99 | 71.32 | +0.014% | 1,371 | +25.429% |
| 2025-05-16 | 71.29 | 71.31 | 71.29 | 71.31 | +0.689% | 513 | +25.446% |
| 2025-05-15 | 70.82 | 70.82 | 70.82 | 70.82 | +0.661% | 209 | +26.311% |
| 2025-05-14 | 70.28 | 70.36 | 70.28 | 70.36 | -0.109% | 3,902 | +27.146% |
| 2025-05-13 | 70.40 | 70.43 | 70.37 | 70.43 | +0.510% | 17,448 | +27.008% |
| 2025-05-12 | 70.25 | 70.25 | 69.90 | 70.08 | +3.031% | 2,780 | +27.655% |
| 2025-05-09 | 68.02 | 68.02 | 68.02 | 68.02 | -0.010% | 149 | +31.524% |
| 2025-05-08 | 68.02 | 68.02 | 68.02 | 68.02 | +0.824% | 230 | +31.510% |
| 2025-05-07 | 67.47 | 67.47 | 67.47 | 67.47 | +0.195% | 355 | +32.594% |
| 2025-05-06 | 67.33 | 67.33 | 67.33 | 67.33 | -0.631% | 53 | +32.853% |
| 2025-05-05 | 67.88 | 68.10 | 67.76 | 67.76 | -0.804% | 205,906 | +32.015% |
| 2025-05-02 | 67.82 | 68.39 | 67.82 | 68.31 | +1.266% | 3,027 | +30.954% |
| 2025-05-01 | 67.62 | 67.71 | 67.46 | 67.46 | +0.637% | 299 | +32.612% |
| 2025-04-30 | 65.75 | 67.03 | 65.75 | 67.03 | -0.169% | 614 | +33.457% |
| 2025-04-29 | 66.86 | 67.14 | 66.86 | 67.14 | +0.374% | 111 | +33.231% |
| 2025-04-28 | 66.41 | 66.89 | 66.41 | 66.89 | +0.339% | 490 | +33.729% |
| 2025-04-25 | 66.26 | 66.67 | 66.25 | 66.67 | +0.324% | 1,001 | +34.182% |
| 2025-04-24 | 65.56 | 66.45 | 65.56 | 66.45 | +1.844% | 2,139 | +34.618% |
| 2025-04-23 | 66.24 | 66.45 | 65.25 | 65.25 | +1.445% | 3,030 | +37.101% |
| 2025-04-22 | 63.72 | 64.32 | 63.72 | 64.32 | +2.440% | 451 | +39.081% |
| 2025-04-21 | 63.33 | 63.33 | 62.66 | 62.79 | -2.043% | 777 | +42.475% |
| 2025-04-17 | 64.45 | 64.45 | 64.10 | 64.10 | +0.219% | 280 | +39.565% |
| 2025-04-16 | 64.66 | 64.66 | 63.62 | 63.96 | -1.998% | 868 | +39.870% |
| 2025-04-15 | 65.60 | 65.60 | 65.19 | 65.26 | -0.107% | 3,205 | +37.076% |
| 2025-04-14 | 64.97 | 65.51 | 64.97 | 65.33 | 0.000% | 543 | +36.929% |