IQDF
Northern Trust International Quality Dividend ETF
stockNYSEETF
Market OpenOct 5, 2026 11:51:05 AM EDT
34.74USD+0.318%(+0.11)40,222
34.67Bid35.70Ask1.03SpreadIQDF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.59 | 34.74 | 34.59 | 34.74 | +0.318% | 40,222 | 0.000% |
| 2026-10-02 | 34.45 | 34.63 | 34.42 | 34.63 | +1.080% | 84,008 | +0.318% |
| 2026-10-01 | 34.36 | 34.40 | 34.05 | 34.26 | -0.407% | 51,187 | +1.401% |
| 2026-09-30 | 34.72 | 34.73 | 34.40 | 34.40 | -0.693% | 40,776 | +0.988% |
| 2026-09-29 | 34.65 | 34.66 | 34.46 | 34.64 | -0.574% | 52,454 | +0.288% |
| 2026-09-28 | 34.86 | 34.92 | 34.63 | 34.84 | -0.627% | 29,239 | -0.287% |
| 2026-09-25 | 34.92 | 35.09 | 34.82 | 35.06 | +0.718% | 35,116 | -0.913% |
| 2026-09-24 | 34.86 | 34.86 | 34.63 | 34.81 | -0.086% | 68,872 | -0.201% |
| 2026-09-23 | 35.11 | 35.11 | 34.74 | 34.84 | -1.668% | 55,610 | -0.287% |
| 2026-09-22 | 35.28 | 35.49 | 35.25 | 35.43 | +0.003% | 36,912 | -1.951% |
| 2026-09-21 | 35.29 | 35.47 | 35.19 | 35.43 | +1.258% | 76,756 | -1.948% |
| 2026-09-18 | 34.89 | 34.99 | 34.82 | 34.99 | -1.777% | 87,174 | -0.714% |
| 2026-09-17 | 35.61 | 35.66 | 35.56 | 35.62 | +1.123% | 51,738 | -2.479% |
| 2026-09-16 | 35.58 | 35.58 | 35.07 | 35.23 | -0.487% | 19,733 | -1.384% |
| 2026-09-15 | 35.42 | 35.42 | 35.26 | 35.40 | -0.470% | 60,380 | -1.864% |
| 2026-09-14 | 35.49 | 35.72 | 35.40 | 35.57 | -0.996% | 25,664 | -2.326% |
| 2026-09-11 | 36.00 | 36.00 | 35.87 | 35.92 | +0.686% | 22,072 | -3.299% |
| 2026-09-10 | 35.81 | 35.84 | 35.66 | 35.68 | -1.260% | 44,152 | -2.635% |
| 2026-09-09 | 36.32 | 36.34 | 36.07 | 36.14 | -0.700% | 28,553 | -3.862% |
| 2026-09-08 | 36.40 | 36.52 | 36.31 | 36.39 | +0.303% | 19,736 | -4.534% |
| 2026-09-04 | 36.13 | 36.38 | 36.13 | 36.28 | +0.249% | 27,251 | -4.245% |
| 2026-09-03 | 36.04 | 36.23 | 35.98 | 36.19 | +1.070% | 40,902 | -4.007% |
| 2026-09-02 | 35.66 | 35.81 | 35.66 | 35.81 | +0.412% | 26,240 | -2.979% |
| 2026-09-01 | 35.76 | 35.91 | 35.65 | 35.66 | -0.503% | 18,895 | -2.579% |
| 2026-08-31 | 35.87 | 35.95 | 35.70 | 35.84 | +0.143% | 69,809 | -3.069% |
| 2026-08-28 | 36.02 | 36.10 | 35.71 | 35.79 | -0.451% | 98,862 | -2.931% |
| 2026-08-27 | 35.94 | 35.97 | 35.87 | 35.95 | -0.275% | 46,747 | -3.368% |
| 2026-08-26 | 36.21 | 36.21 | 36.04 | 36.05 | -0.335% | 19,004 | -3.634% |
| 2026-08-25 | 36.05 | 36.22 | 36.01 | 36.17 | +0.846% | 40,473 | -3.956% |
| 2026-08-24 | 35.82 | 35.90 | 35.80 | 35.87 | -0.296% | 21,536 | -3.144% |
| 2026-08-21 | 35.98 | 36.18 | 35.93 | 35.97 | +0.796% | 14,656 | -3.431% |
| 2026-08-20 | 35.52 | 35.71 | 35.52 | 35.69 | +0.126% | 15,911 | -2.662% |
| 2026-08-19 | 35.71 | 35.75 | 35.60 | 35.65 | +1.092% | 26,005 | -2.539% |
| 2026-08-18 | 35.47 | 35.53 | 35.24 | 35.26 | -1.336% | 25,545 | -1.475% |
| 2026-08-17 | 35.78 | 35.91 | 35.73 | 35.74 | +0.375% | 76,521 | -2.791% |
| 2026-08-14 | 35.68 | 35.79 | 35.58 | 35.60 | -0.172% | 26,131 | -2.426% |
| 2026-08-13 | 35.65 | 35.74 | 35.65 | 35.66 | +0.147% | 23,287 | -2.594% |
| 2026-08-12 | 35.65 | 35.72 | 35.58 | 35.61 | +0.430% | 22,508 | -2.450% |
| 2026-08-11 | 35.57 | 35.57 | 35.38 | 35.46 | +0.198% | 19,660 | -2.030% |
| 2026-08-10 | 35.43 | 35.49 | 35.38 | 35.39 | -0.575% | 26,533 | -1.837% |
| 2026-08-07 | 35.62 | 35.62 | 35.48 | 35.59 | +0.829% | 23,528 | -2.401% |
| 2026-08-06 | 35.27 | 35.47 | 35.25 | 35.30 | -0.306% | 37,785 | -1.591% |
| 2026-08-05 | 35.52 | 35.53 | 35.40 | 35.41 | -0.085% | 52,164 | -1.892% |
| 2026-08-04 | 35.23 | 35.46 | 35.20 | 35.44 | +1.576% | 40,598 | -1.975% |
| 2026-08-03 | 34.76 | 34.94 | 34.73 | 34.89 | +0.201% | 30,422 | -0.430% |
| 2026-07-31 | 34.90 | 34.90 | 34.54 | 34.82 | +0.057% | 53,419 | -0.230% |
| 2026-07-30 | 34.57 | 34.85 | 34.57 | 34.80 | +2.655% | 35,686 | -0.172% |
| 2026-07-29 | 34.08 | 34.42 | 33.84 | 33.90 | -0.805% | 54,545 | +2.478% |
| 2026-07-28 | 33.99 | 34.25 | 33.98 | 34.17 | -0.538% | 31,447 | +1.653% |
| 2026-07-27 | 34.53 | 34.55 | 34.19 | 34.36 | +0.292% | 32,779 | +1.106% |
| 2026-07-24 | 34.43 | 34.48 | 34.25 | 34.26 | -0.436% | 223,733 | +1.401% |
| 2026-07-23 | 34.42 | 34.52 | 34.30 | 34.41 | -1.092% | 37,027 | +0.959% |
| 2026-07-22 | 34.73 | 34.84 | 34.73 | 34.79 | +0.230% | 70,177 | -0.144% |
| 2026-07-21 | 34.58 | 34.73 | 34.41 | 34.71 | +1.864% | 19,626 | +0.086% |
| 2026-07-20 | 34.26 | 34.35 | 34.03 | 34.08 | -0.482% | 63,692 | +1.952% |
| 2026-07-17 | 33.92 | 34.32 | 33.89 | 34.24 | -0.552% | 48,758 | +1.460% |
| 2026-07-16 | 34.37 | 34.56 | 34.35 | 34.43 | -1.092% | 41,412 | +0.900% |
| 2026-07-15 | 34.74 | 34.83 | 34.49 | 34.81 | +0.549% | 42,850 | -0.201% |
| 2026-07-14 | 34.57 | 34.72 | 34.54 | 34.62 | +1.287% | 154,417 | +0.347% |
| 2026-07-13 | 34.46 | 34.46 | 34.16 | 34.18 | -1.499% | 41,666 | +1.638% |
| 2026-07-10 | 34.65 | 34.77 | 34.56 | 34.70 | +0.772% | 36,838 | +0.115% |
| 2026-07-09 | 34.31 | 34.54 | 34.31 | 34.43 | +0.449% | 33,045 | +0.889% |
| 2026-07-08 | 34.06 | 34.30 | 33.87 | 34.28 | +0.117% | 77,730 | +1.342% |
| 2026-07-07 | 34.53 | 34.62 | 34.24 | 34.24 | -1.581% | 347,934 | +1.460% |
| 2026-07-06 | 34.70 | 34.86 | 34.67 | 34.79 | +1.577% | 27,387 | -0.144% |
| 2026-07-02 | 34.42 | 34.68 | 34.00 | 34.25 | +0.528% | 75,062 | +1.431% |
| 2026-07-01 | 34.09 | 34.23 | 34.03 | 34.07 | -1.418% | 58,946 | +1.967% |
| 2026-06-30 | 34.36 | 34.62 | 34.36 | 34.56 | +0.348% | 47,553 | +0.521% |
| 2026-06-29 | 34.22 | 34.45 | 33.95 | 34.44 | +0.938% | 82,813 | +0.871% |
| 2026-06-26 | 33.97 | 34.26 | 33.93 | 34.12 | -0.727% | 67,846 | +1.817% |
| 2026-06-25 | 34.49 | 34.49 | 34.17 | 34.37 | +1.148% | 83,914 | +1.077% |
| 2026-06-24 | 33.97 | 34.05 | 33.79 | 33.98 | -0.643% | 74,138 | +2.237% |
| 2026-06-23 | 34.17 | 34.41 | 34.16 | 34.20 | -2.671% | 107,102 | +1.579% |
| 2026-06-22 | 35.17 | 35.24 | 35.07 | 35.14 | +0.482% | 67,852 | -1.135% |
| 2026-06-18 | 34.98 | 35.14 | 34.97 | 34.97 | -0.710% | 71,970 | -0.658% |
| 2026-06-17 | 35.80 | 35.88 | 35.22 | 35.22 | -0.565% | 73,000 | -1.363% |
| 2026-06-16 | 35.67 | 35.74 | 35.42 | 35.42 | -0.534% | 118,016 | -1.920% |
| 2026-06-15 | 35.72 | 35.73 | 35.60 | 35.61 | +1.107% | 45,504 | -2.443% |
| 2026-06-12 | 35.02 | 35.29 | 34.95 | 35.22 | +0.801% | 25,729 | -1.363% |
| 2026-06-11 | 34.21 | 34.99 | 34.14 | 34.94 | +3.281% | 40,763 | -0.572% |
| 2026-06-10 | 34.11 | 34.33 | 33.83 | 33.83 | -1.069% | 54,425 | +2.690% |
| 2026-06-09 | 34.52 | 34.58 | 33.57 | 34.20 | +0.280% | 50,066 | +1.592% |
| 2026-06-08 | 34.23 | 34.25 | 34.02 | 34.10 | +0.888% | 76,794 | +1.877% |
| 2026-06-05 | 34.47 | 34.47 | 33.72 | 33.80 | -3.649% | 83,457 | +2.781% |
| 2026-06-04 | 34.95 | 35.17 | 34.91 | 35.08 | +0.229% | 34,068 | -0.969% |
| 2026-06-03 | 35.21 | 35.21 | 34.94 | 35.00 | -1.018% | 54,505 | -0.743% |
| 2026-06-02 | 35.08 | 35.36 | 35.08 | 35.36 | +0.769% | 62,966 | -1.753% |
| 2026-06-01 | 34.90 | 35.17 | 34.79 | 35.09 | +0.775% | 51,705 | -0.997% |
| 2026-05-29 | 34.94 | 34.99 | 34.80 | 34.82 | -0.241% | 47,947 | -0.230% |
| 2026-05-28 | 34.66 | 34.99 | 34.66 | 34.90 | -0.260% | 28,761 | -0.470% |
| 2026-05-27 | 35.06 | 35.08 | 34.90 | 34.99 | -0.128% | 53,164 | -0.729% |
| 2026-05-26 | 34.95 | 35.04 | 34.86 | 35.04 | +1.742% | 35,113 | -0.856% |
| 2026-05-22 | 34.53 | 34.59 | 34.42 | 34.44 | -0.491% | 34,084 | +0.871% |
| 2026-05-21 | 34.18 | 34.70 | 34.18 | 34.61 | +0.552% | 32,428 | +0.376% |
| 2026-05-20 | 33.97 | 34.45 | 33.97 | 34.42 | +1.804% | 65,016 | +0.930% |
| 2026-05-19 | 33.78 | 34.01 | 33.70 | 33.81 | -1.038% | 39,446 | +2.751% |
| 2026-05-18 | 34.11 | 34.20 | 33.92 | 34.16 | +1.049% | 42,120 | +1.684% |
| 2026-05-15 | 33.90 | 33.94 | 33.77 | 33.81 | -2.396% | 49,975 | +2.751% |
| 2026-05-14 | 34.56 | 34.69 | 34.56 | 34.64 | +0.116% | 21,418 | +0.289% |
| 2026-05-13 | 34.40 | 34.68 | 34.40 | 34.60 | +0.402% | 40,092 | +0.405% |
| 2026-05-12 | 34.45 | 34.46 | 34.16 | 34.46 | -1.002% | 108,157 | +0.809% |
| 2026-05-11 | 34.72 | 34.83 | 34.72 | 34.81 | +0.173% | 51,693 | -0.201% |
| 2026-05-08 | 34.56 | 34.79 | 34.55 | 34.75 | +1.639% | 27,532 | -0.029% |
| 2026-05-07 | 34.64 | 34.64 | 34.19 | 34.19 | -1.386% | 45,510 | +1.610% |
| 2026-05-06 | 34.53 | 34.72 | 34.47 | 34.67 | +2.332% | 58,645 | +0.202% |
| 2026-05-05 | 33.68 | 33.95 | 33.68 | 33.88 | +1.794% | 28,802 | +2.538% |
| 2026-05-04 | 33.38 | 33.56 | 33.22 | 33.28 | -0.781% | 24,480 | +4.378% |
| 2026-05-01 | 33.55 | 33.69 | 33.55 | 33.55 | -0.074% | 57,800 | +3.562% |
| 2026-04-30 | 33.18 | 33.63 | 33.17 | 33.57 | +1.880% | 130,855 | +3.485% |
| 2026-04-29 | 33.08 | 33.08 | 32.84 | 32.95 | -0.686% | 42,265 | +5.431% |
| 2026-04-28 | 33.19 | 33.24 | 33.09 | 33.18 | -0.486% | 103,168 | +4.708% |
| 2026-04-27 | 33.50 | 33.52 | 33.34 | 33.34 | -0.400% | 48,245 | +4.199% |
| 2026-04-24 | 33.40 | 33.53 | 33.27 | 33.47 | +0.993% | 39,972 | +3.782% |
| 2026-04-23 | 33.34 | 33.41 | 32.85 | 33.15 | -1.060% | 35,291 | +4.812% |
| 2026-04-22 | 33.55 | 33.55 | 33.42 | 33.50 | +0.995% | 34,828 | +3.701% |
| 2026-04-21 | 33.72 | 33.72 | 33.16 | 33.17 | -1.605% | 28,022 | +4.733% |
| 2026-04-20 | 33.68 | 33.76 | 33.57 | 33.71 | -0.528% | 81,469 | +3.052% |
| 2026-04-17 | 33.98 | 34.16 | 33.87 | 33.89 | +0.863% | 70,155 | +2.508% |
| 2026-04-16 | 33.77 | 33.77 | 33.56 | 33.60 | -0.074% | 159,744 | +3.393% |
| 2026-04-15 | 33.62 | 33.67 | 33.56 | 33.63 | -0.282% | 132,938 | +3.316% |
| 2026-04-14 | 33.63 | 33.77 | 33.58 | 33.72 | +1.019% | 102,510 | +3.025% |
| 2026-04-13 | 32.89 | 33.41 | 32.89 | 33.38 | +0.694% | 49,932 | +4.074% |
| 2026-04-10 | 33.25 | 33.33 | 33.10 | 33.15 | +0.363% | 36,212 | +4.796% |
| 2026-04-09 | 32.83 | 33.14 | 32.73 | 33.03 | -0.091% | 63,341 | +5.177% |
| 2026-04-08 | 33.11 | 33.16 | 32.86 | 33.06 | +3.377% | 81,429 | +5.082% |
| 2026-04-07 | 31.81 | 32.10 | 31.60 | 31.98 | -0.125% | 100,710 | +8.630% |
| 2026-04-06 | 31.90 | 32.07 | 31.89 | 32.02 | +0.660% | 66,132 | +8.495% |
| 2026-04-02 | 31.42 | 31.86 | 31.39 | 31.81 | -0.563% | 66,641 | +9.211% |
| 2026-04-01 | 31.87 | 32.15 | 31.84 | 31.99 | +1.010% | 82,717 | +8.596% |
| 2026-03-31 | 31.03 | 31.67 | 31.03 | 31.67 | +2.858% | 63,361 | +9.694% |
| 2026-03-30 | 30.98 | 31.02 | 30.64 | 30.79 | +0.326% | 55,849 | +12.829% |
| 2026-03-27 | 30.82 | 31.00 | 30.67 | 30.69 | -0.528% | 27,199 | +13.196% |
| 2026-03-26 | 31.16 | 31.35 | 30.84 | 30.85 | -2.023% | 73,161 | +12.598% |
| 2026-03-25 | 31.57 | 31.61 | 31.42 | 31.49 | +1.091% | 55,037 | +10.321% |
| 2026-03-24 | 30.92 | 31.25 | 30.91 | 31.15 | -0.670% | 90,420 | +11.525% |
| 2026-03-23 | 31.15 | 31.61 | 31.05 | 31.36 | +2.316% | 92,498 | +10.778% |
| 2026-03-20 | 31.28 | 31.29 | 30.55 | 30.65 | -3.129% | 52,395 | +13.344% |
| 2026-03-19 | 31.12 | 31.77 | 31.08 | 31.64 | +0.381% | 89,513 | +9.798% |
| 2026-03-18 | 31.92 | 31.99 | 31.52 | 31.52 | -1.868% | 76,783 | +10.216% |
| 2026-03-17 | 32.19 | 32.26 | 32.07 | 32.12 | +0.595% | 88,491 | +8.157% |
| 2026-03-16 | 31.70 | 31.93 | 31.70 | 31.93 | +2.111% | 41,455 | +8.801% |
| 2026-03-13 | 31.71 | 31.83 | 31.25 | 31.27 | -1.013% | 263,689 | +11.097% |
| 2026-03-12 | 31.90 | 31.92 | 31.54 | 31.59 | -1.955% | 61,444 | +9.972% |
| 2026-03-11 | 32.15 | 32.33 | 32.02 | 32.22 | 0.000% | 488,530 | +7.821% |
| 2026-03-10 | 32.22 | 32.61 | 32.12 | 32.22 | +0.249% | 105,878 | +7.821% |
| 2026-03-09 | 31.57 | 32.19 | 31.32 | 32.14 | +0.689% | 64,002 | +8.090% |
| 2026-03-06 | 31.70 | 32.07 | 31.57 | 31.92 | -0.672% | 106,477 | +8.835% |
| 2026-03-05 | 32.30 | 32.43 | 31.84 | 32.14 | -1.875% | 95,088 | +8.103% |
| 2026-03-04 | 32.57 | 32.78 | 32.45 | 32.75 | +1.018% | 129,121 | +6.076% |
| 2026-03-03 | 32.04 | 32.59 | 31.70 | 32.42 | -3.108% | 148,162 | +7.156% |
| 2026-03-02 | 33.26 | 33.59 | 33.26 | 33.46 | -1.283% | 112,229 | +3.825% |
| 2026-02-27 | 33.93 | 34.01 | 33.83 | 33.90 | -0.250% | 100,518 | +2.493% |
| 2026-02-26 | 34.08 | 34.10 | 33.79 | 33.98 | -0.469% | 77,212 | +2.237% |
| 2026-02-25 | 33.95 | 34.21 | 33.95 | 34.14 | +1.306% | 66,260 | +1.757% |
| 2026-02-24 | 33.55 | 33.77 | 33.54 | 33.70 | +0.268% | 65,469 | +3.086% |
| 2026-02-23 | 33.66 | 33.78 | 33.51 | 33.61 | -0.474% | 69,596 | +3.362% |
| 2026-02-20 | 33.39 | 33.77 | 33.39 | 33.77 | +0.806% | 82,365 | +2.872% |
| 2026-02-19 | 33.37 | 33.50 | 33.33 | 33.50 | -0.446% | 114,928 | +3.701% |
| 2026-02-18 | 33.65 | 33.81 | 33.58 | 33.65 | +0.283% | 132,902 | +3.239% |
| 2026-02-17 | 33.34 | 33.59 | 33.19 | 33.55 | -0.074% | 55,393 | +3.532% |
| 2026-02-13 | 33.38 | 33.59 | 33.30 | 33.58 | +0.389% | 119,925 | +3.454% |
| 2026-02-12 | 33.83 | 33.86 | 33.39 | 33.45 | -1.065% | 139,560 | +3.857% |
| 2026-02-11 | 33.77 | 33.85 | 33.60 | 33.81 | +0.535% | 84,437 | +2.751% |
| 2026-02-10 | 33.74 | 33.74 | 33.63 | 33.63 | +0.224% | 51,574 | +3.301% |
| 2026-02-09 | 33.30 | 33.57 | 33.29 | 33.55 | +1.283% | 104,440 | +3.532% |
| 2026-02-06 | 32.81 | 33.15 | 32.81 | 33.13 | +2.253% | 85,095 | +4.860% |
| 2026-02-05 | 32.50 | 32.72 | 32.40 | 32.40 | -1.335% | 182,718 | +7.222% |
| 2026-02-04 | 33.07 | 33.13 | 32.71 | 32.84 | +0.271% | 78,254 | +5.791% |
| 2026-02-03 | 32.69 | 32.85 | 32.54 | 32.75 | +0.428% | 70,224 | +6.078% |
| 2026-02-02 | 32.33 | 32.65 | 32.33 | 32.61 | +0.571% | 76,849 | +6.532% |
| 2026-01-30 | 32.65 | 32.71 | 32.29 | 32.42 | -1.504% | 105,647 | +7.140% |
| 2026-01-29 | 33.09 | 33.09 | 32.41 | 32.92 | +0.427% | 184,092 | +5.529% |
| 2026-01-28 | 32.85 | 32.89 | 32.60 | 32.78 | -0.546% | 515,217 | +5.979% |
| 2026-01-27 | 32.74 | 32.99 | 32.74 | 32.96 | +1.666% | 98,557 | +5.400% |
| 2026-01-26 | 32.34 | 32.48 | 32.34 | 32.42 | +0.718% | 82,952 | +7.156% |
| 2026-01-23 | 31.98 | 32.21 | 31.92 | 32.19 | +0.339% | 205,655 | +7.925% |
| 2026-01-22 | 32.00 | 32.09 | 31.94 | 32.08 | +0.896% | 67,161 | +8.292% |
| 2026-01-21 | 31.57 | 31.91 | 31.54 | 31.80 | +1.018% | 182,245 | +9.262% |
| 2026-01-20 | 31.50 | 31.67 | 31.44 | 31.47 | -0.991% | 96,633 | +10.375% |
| 2026-01-16 | 31.73 | 31.81 | 31.66 | 31.79 | +0.061% | 61,405 | +9.281% |
| 2026-01-15 | 31.74 | 31.84 | 31.72 | 31.77 | +0.258% | 46,786 | +9.348% |
| 2026-01-14 | 31.58 | 31.70 | 31.58 | 31.69 | +0.758% | 66,676 | +9.630% |
| 2026-01-13 | 31.54 | 31.54 | 31.41 | 31.45 | -0.285% | 39,149 | +10.461% |
| 2026-01-12 | 31.39 | 31.54 | 31.39 | 31.54 | +0.735% | 49,124 | +10.146% |
| 2026-01-09 | 31.21 | 31.31 | 31.13 | 31.31 | +0.481% | 45,772 | +10.955% |
| 2026-01-08 | 31.04 | 31.16 | 31.03 | 31.16 | -0.033% | 95,558 | +11.489% |
| 2026-01-07 | 31.26 | 31.26 | 31.15 | 31.17 | -0.414% | 52,413 | +11.452% |
| 2026-01-06 | 31.20 | 31.32 | 31.20 | 31.30 | +0.497% | 346,872 | +10.990% |
| 2026-01-05 | 30.92 | 31.17 | 30.91 | 31.15 | +0.826% | 59,493 | +11.542% |
| 2026-01-02 | 30.80 | 30.89 | 30.77 | 30.89 | +1.612% | 56,342 | +12.464% |
| 2025-12-31 | 30.43 | 30.47 | 30.39 | 30.40 | -0.403% | 27,667 | +14.276% |
| 2025-12-30 | 30.55 | 30.61 | 30.51 | 30.52 | +0.340% | 70,615 | +13.816% |
| 2025-12-29 | 30.40 | 30.45 | 30.38 | 30.42 | -0.570% | 73,695 | +14.203% |
| 2025-12-26 | 30.59 | 30.61 | 30.53 | 30.59 | +0.243% | 44,002 | +13.551% |
| 2025-12-24 | 30.52 | 30.54 | 30.49 | 30.52 | +0.230% | 39,177 | +13.827% |
| 2025-12-23 | 30.40 | 30.45 | 30.35 | 30.45 | +0.728% | 140,654 | +14.089% |
| 2025-12-22 | 30.25 | 30.25 | 30.14 | 30.23 | +0.442% | 73,351 | +14.919% |
| 2025-12-19 | 30.07 | 30.18 | 30.07 | 30.10 | +0.024% | 60,929 | +15.426% |
| 2025-12-18 | 30.08 | 30.22 | 30.03 | 30.09 | +0.737% | 294,334 | +15.454% |
| 2025-12-17 | 30.05 | 30.11 | 29.87 | 29.87 | -0.632% | 118,663 | +16.304% |
| 2025-12-16 | 30.13 | 30.14 | 29.99 | 30.06 | -0.530% | 145,592 | +15.569% |
| 2025-12-15 | 30.26 | 30.29 | 30.16 | 30.22 | +0.533% | 93,197 | +14.957% |
| 2025-12-12 | 30.27 | 30.27 | 29.94 | 30.06 | -0.743% | 162,881 | +15.569% |
| 2025-12-11 | 30.20 | 30.35 | 30.18 | 30.29 | +0.348% | 55,246 | +14.710% |
| 2025-12-10 | 29.93 | 30.21 | 29.93 | 30.18 | +1.428% | 68,088 | +15.109% |
| 2025-12-09 | 29.75 | 29.84 | 29.75 | 29.75 | -0.074% | 53,727 | +16.753% |
| 2025-12-08 | 29.88 | 29.88 | 29.73 | 29.78 | -0.345% | 226,711 | +16.667% |
| 2025-12-05 | 29.98 | 30.02 | 29.86 | 29.88 | -0.167% | 79,236 | +16.265% |
| 2025-12-04 | 29.98 | 29.99 | 29.87 | 29.93 | +0.268% | 39,350 | +16.071% |
| 2025-12-03 | 29.73 | 29.86 | 29.73 | 29.85 | +0.506% | 53,494 | +16.382% |
| 2025-12-02 | 29.71 | 29.72 | 29.58 | 29.70 | +0.404% | 83,341 | +16.971% |
| 2025-12-01 | 29.60 | 29.69 | 29.57 | 29.58 | 0.000% | 75,860 | +17.444% |
| 2025-11-28 | 29.50 | 29.60 | 29.50 | 29.58 | +0.235% | 18,447 | +17.444% |
| 2025-11-26 | 29.31 | 29.55 | 29.31 | 29.51 | +0.960% | 88,681 | +17.720% |
| 2025-11-25 | 29.07 | 29.28 | 29.04 | 29.23 | +0.828% | 202,320 | +18.850% |
| 2025-11-24 | 28.88 | 29.02 | 28.87 | 28.99 | +0.119% | 82,097 | +19.834% |
| 2025-11-21 | 28.76 | 29.02 | 28.69 | 28.96 | +0.936% | 77,318 | +19.978% |
| 2025-11-20 | 29.16 | 29.19 | 28.68 | 28.69 | -1.182% | 122,718 | +21.100% |
| 2025-11-19 | 29.04 | 29.13 | 28.90 | 29.03 | -0.137% | 32,852 | +19.669% |
| 2025-11-18 | 28.99 | 29.15 | 28.89 | 29.07 | -0.819% | 64,082 | +19.505% |
| 2025-11-17 | 29.44 | 29.57 | 29.23 | 29.31 | -1.146% | 140,503 | +18.526% |
| 2025-11-14 | 29.50 | 29.68 | 29.46 | 29.65 | -0.034% | 87,292 | +17.167% |
| 2025-11-13 | 29.90 | 29.90 | 29.65 | 29.66 | -0.902% | 52,073 | +17.127% |
| 2025-11-12 | 29.86 | 29.95 | 29.85 | 29.93 | +0.642% | 77,400 | +16.071% |
| 2025-11-11 | 29.57 | 29.76 | 29.57 | 29.74 | +0.777% | 54,662 | +16.816% |
| 2025-11-10 | 29.37 | 29.52 | 29.30 | 29.51 | +1.033% | 39,739 | +17.723% |
| 2025-11-07 | 29.00 | 29.21 | 28.94 | 29.21 | +0.407% | 59,913 | +18.939% |
| 2025-11-06 | 29.17 | 29.17 | 29.02 | 29.09 | +0.241% | 83,698 | +19.422% |
| 2025-11-05 | 28.85 | 29.06 | 28.85 | 29.02 | +0.939% | 40,836 | +19.711% |
| 2025-11-04 | 28.76 | 28.88 | 28.73 | 28.75 | -1.024% | 83,858 | +20.835% |
| 2025-11-03 | 29.02 | 29.07 | 28.92 | 29.05 | +0.406% | 35,359 | +19.597% |
| 2025-10-31 | 28.99 | 28.99 | 28.88 | 28.93 | -0.413% | 73,134 | +20.083% |
| 2025-10-30 | 28.99 | 29.14 | 28.99 | 29.05 | -0.377% | 56,789 | +19.587% |
| 2025-10-29 | 29.28 | 29.32 | 29.06 | 29.16 | -0.205% | 57,853 | +19.136% |
| 2025-10-28 | 29.16 | 29.25 | 29.10 | 29.22 | +0.034% | 96,527 | +18.891% |
| 2025-10-27 | 29.15 | 29.23 | 29.14 | 29.21 | +0.551% | 148,891 | +18.932% |
| 2025-10-24 | 29.01 | 29.06 | 28.99 | 29.05 | +0.415% | 42,989 | +19.587% |
| 2025-10-23 | 28.81 | 28.99 | 28.81 | 28.93 | +0.685% | 43,725 | +20.083% |
| 2025-10-22 | 28.72 | 28.81 | 28.63 | 28.73 | -0.014% | 94,036 | +20.905% |
| 2025-10-21 | 28.81 | 28.87 | 28.72 | 28.74 | -0.567% | 87,281 | +20.889% |
| 2025-10-20 | 28.75 | 28.93 | 28.75 | 28.90 | +0.420% | 132,939 | +20.203% |
| 2025-10-17 | 28.59 | 28.78 | 28.59 | 28.78 | +0.665% | 28,828 | +20.709% |
| 2025-10-16 | 28.75 | 28.84 | 28.59 | 28.59 | +0.115% | 139,756 | +21.511% |
| 2025-10-15 | 28.56 | 28.62 | 28.41 | 28.56 | +0.688% | 49,545 | +21.651% |
| 2025-10-14 | 28.16 | 28.47 | 28.15 | 28.36 | +0.112% | 50,059 | +22.487% |
| 2025-10-13 | 28.28 | 28.38 | 28.23 | 28.33 | +1.497% | 35,163 | +22.624% |
| 2025-10-10 | 28.54 | 28.59 | 27.91 | 27.91 | -2.438% | 94,569 | +24.460% |
| 2025-10-09 | 28.85 | 28.85 | 28.54 | 28.61 | -0.511% | 46,493 | +21.426% |
| 2025-10-08 | 28.76 | 28.76 | 28.70 | 28.76 | +0.338% | 36,100 | +20.805% |
| 2025-10-07 | 28.89 | 28.89 | 28.66 | 28.66 | -0.918% | 37,347 | +21.214% |
| 2025-10-06 | 28.90 | 28.95 | 28.90 | 28.93 | +0.185% | 26,403 | +20.102% |
| 2025-10-03 | 28.84 | 28.92 | 28.82 | 28.87 | +0.565% | 90,369 | +20.324% |
| 2025-10-02 | 28.76 | 28.76 | 28.56 | 28.71 | +0.021% | 39,081 | +21.003% |
| 2025-10-01 | 28.60 | 28.75 | 28.60 | 28.70 | +0.592% | 50,601 | +21.028% |
| 2025-09-30 | 28.39 | 28.56 | 28.39 | 28.54 | +0.334% | 61,210 | +21.745% |
| 2025-09-29 | 28.43 | 28.96 | 28.39 | 28.44 | +0.176% | 155,697 | +22.152% |
| 2025-09-26 | 28.22 | 28.39 | 28.22 | 28.39 | +0.713% | 103,317 | +22.367% |
| 2025-09-25 | 28.23 | 28.23 | 28.07 | 28.19 | -0.813% | 107,498 | +23.240% |
| 2025-09-24 | 28.43 | 28.49 | 28.32 | 28.42 | -0.487% | 97,746 | +22.238% |
| 2025-09-23 | 28.63 | 28.68 | 28.54 | 28.56 | -0.212% | 47,161 | +21.642% |
| 2025-09-22 | 28.47 | 28.63 | 28.45 | 28.62 | +0.351% | 49,530 | +21.384% |
| 2025-09-19 | 28.54 | 28.56 | 28.50 | 28.52 | -1.247% | 24,521 | +21.809% |
| 2025-09-18 | 28.73 | 28.90 | 28.73 | 28.88 | +0.069% | 31,837 | +20.291% |
| 2025-09-17 | 28.91 | 29.08 | 28.77 | 28.86 | -0.276% | 114,178 | +20.374% |
| 2025-09-16 | 28.91 | 28.95 | 28.83 | 28.94 | +0.416% | 86,028 | +20.041% |
| 2025-09-15 | 28.81 | 28.89 | 28.78 | 28.82 | +0.278% | 44,515 | +20.541% |
| 2025-09-12 | 28.75 | 28.77 | 28.68 | 28.74 | -0.312% | 112,858 | +20.877% |
| 2025-09-11 | 28.60 | 28.83 | 28.60 | 28.83 | +1.087% | 61,112 | +20.499% |
| 2025-09-10 | 28.58 | 28.60 | 28.47 | 28.52 | +0.176% | 78,425 | +21.809% |
| 2025-09-09 | 28.42 | 28.49 | 28.41 | 28.47 | -0.130% | 89,780 | +22.023% |
| 2025-09-08 | 28.45 | 28.51 | 28.38 | 28.51 | +0.696% | 17,485 | +21.865% |
| 2025-09-05 | 28.38 | 28.45 | 28.21 | 28.31 | +0.533% | 119,850 | +22.713% |
| 2025-09-04 | 28.08 | 28.17 | 28.04 | 28.16 | +0.309% | 41,729 | +23.366% |
| 2025-09-03 | 28.00 | 28.09 | 27.98 | 28.07 | +0.118% | 57,365 | +23.748% |
| 2025-09-02 | 27.90 | 28.06 | 27.90 | 28.04 | -0.629% | 33,444 | +23.894% |
| 2025-08-29 | 28.14 | 28.23 | 28.14 | 28.22 | -0.713% | 52,832 | +23.115% |
| 2025-08-28 | 28.34 | 28.42 | 28.28 | 28.42 | +0.602% | 55,202 | +22.238% |
| 2025-08-27 | 28.10 | 28.28 | 28.09 | 28.25 | -0.386% | 51,605 | +22.973% |
| 2025-08-26 | 28.30 | 28.37 | 28.30 | 28.36 | -0.002% | 24,723 | +22.499% |
| 2025-08-25 | 28.56 | 28.62 | 28.36 | 28.36 | -1.150% | 57,468 | +22.496% |
| 2025-08-22 | 28.36 | 28.72 | 28.36 | 28.69 | +1.199% | 80,186 | +21.087% |
| 2025-08-21 | 28.33 | 28.40 | 28.31 | 28.35 | -0.351% | 61,571 | +22.540% |
| 2025-08-20 | 28.43 | 28.46 | 28.35 | 28.45 | +0.450% | 61,394 | +22.109% |
| 2025-08-19 | 28.45 | 28.45 | 28.29 | 28.32 | -0.079% | 205,042 | +22.658% |
| 2025-08-18 | 28.34 | 28.35 | 28.23 | 28.34 | -0.159% | 33,129 | +22.561% |
| 2025-08-15 | 28.40 | 28.42 | 28.35 | 28.39 | +0.353% | 37,760 | +22.367% |
| 2025-08-14 | 28.22 | 28.30 | 28.19 | 28.29 | -0.422% | 41,639 | +22.800% |
| 2025-08-13 | 28.31 | 28.41 | 28.31 | 28.41 | +0.590% | 40,837 | +22.281% |
| 2025-08-12 | 28.05 | 28.25 | 28.05 | 28.24 | +1.267% | 79,206 | +23.002% |
| 2025-08-11 | 27.91 | 27.94 | 27.85 | 27.89 | -0.188% | 37,202 | +24.561% |
| 2025-08-08 | 27.84 | 27.99 | 27.84 | 27.94 | +0.549% | 76,071 | +24.327% |
| 2025-08-07 | 27.83 | 27.85 | 27.69 | 27.79 | +0.945% | 53,307 | +25.009% |
| 2025-08-06 | 27.49 | 27.55 | 27.46 | 27.53 | +0.584% | 78,221 | +26.190% |
| 2025-08-05 | 27.43 | 27.44 | 27.33 | 27.37 | +0.256% | 49,075 | +26.927% |
| 2025-08-04 | 27.30 | 27.37 | 27.28 | 27.30 | +1.036% | 88,851 | +27.253% |
| 2025-08-01 | 27.03 | 27.03 | 26.88 | 27.02 | -0.515% | 68,594 | +28.571% |
| 2025-07-31 | 27.30 | 27.30 | 27.12 | 27.16 | -1.099% | 66,510 | +27.909% |
| 2025-07-30 | 27.56 | 27.62 | 27.39 | 27.46 | -0.681% | 60,633 | +26.503% |
| 2025-07-29 | 27.66 | 27.68 | 27.59 | 27.65 | -0.110% | 103,909 | +25.642% |
| 2025-07-28 | 27.83 | 27.83 | 27.65 | 27.68 | -1.421% | 55,621 | +25.504% |
| 2025-07-25 | 27.96 | 28.09 | 27.93 | 28.08 | -0.185% | 75,906 | +23.720% |
| 2025-07-24 | 28.17 | 28.23 | 28.12 | 28.13 | -0.299% | 42,730 | +23.491% |
| 2025-07-23 | 27.95 | 28.22 | 27.95 | 28.22 | +1.587% | 258,613 | +23.122% |
| 2025-07-22 | 27.60 | 27.78 | 27.58 | 27.77 | +0.963% | 51,438 | +25.077% |
| 2025-07-21 | 27.49 | 27.62 | 27.46 | 27.51 | +0.880% | 51,128 | +26.281% |
| 2025-07-18 | 27.46 | 27.46 | 27.24 | 27.27 | -0.178% | 44,559 | +27.393% |
| 2025-07-17 | 27.15 | 27.32 | 27.15 | 27.32 | +0.215% | 46,332 | +27.166% |
| 2025-07-16 | 27.09 | 27.27 | 27.02 | 27.26 | +0.602% | 62,365 | +27.439% |
| 2025-07-15 | 27.33 | 27.33 | 27.07 | 27.10 | -0.646% | 68,254 | +28.206% |
| 2025-07-14 | 27.19 | 27.28 | 27.19 | 27.27 | +0.159% | 40,656 | +27.377% |
| 2025-07-11 | 27.28 | 27.28 | 27.23 | 27.23 | -0.675% | 34,169 | +27.580% |
| 2025-07-10 | 27.38 | 27.42 | 27.31 | 27.41 | +0.284% | 108,102 | +26.719% |
| 2025-07-09 | 27.33 | 27.36 | 27.22 | 27.34 | +0.402% | 91,207 | +27.079% |
| 2025-07-08 | 27.14 | 27.25 | 27.02 | 27.23 | +0.509% | 121,592 | +27.589% |
| 2025-07-07 | 27.19 | 27.27 | 27.03 | 27.09 | -1.167% | 63,129 | +28.239% |
| 2025-07-03 | 27.34 | 27.42 | 27.31 | 27.41 | +0.513% | 32,132 | +26.742% |
| 2025-07-02 | 27.15 | 27.35 | 27.10 | 27.27 | +0.442% | 62,217 | +27.393% |
| 2025-07-01 | 27.06 | 27.16 | 27.05 | 27.15 | +0.185% | 33,103 | +27.956% |
| 2025-06-30 | 26.99 | 27.12 | 26.96 | 27.10 | +0.111% | 41,142 | +28.192% |
| 2025-06-27 | 27.03 | 27.14 | 26.96 | 27.07 | +0.505% | 64,199 | +28.334% |
| 2025-06-26 | 26.82 | 26.94 | 26.81 | 26.93 | +1.066% | 74,155 | +28.982% |
| 2025-06-25 | 26.59 | 26.65 | 26.55 | 26.65 | -0.299% | 47,865 | +30.356% |
| 2025-06-24 | 26.54 | 26.76 | 26.54 | 26.73 | +1.712% | 193,174 | +29.966% |
| 2025-06-23 | 26.00 | 26.33 | 26.00 | 26.28 | +0.497% | 39,161 | +32.192% |
| 2025-06-20 | 26.44 | 26.44 | 26.15 | 26.15 | -2.716% | 63,342 | +32.849% |
| 2025-06-18 | 26.95 | 27.03 | 26.88 | 26.88 | +0.037% | 32,645 | +29.241% |
| 2025-06-17 | 27.07 | 27.09 | 26.85 | 26.87 | -0.958% | 52,332 | +29.289% |
| 2025-06-16 | 27.23 | 27.35 | 27.13 | 27.13 | +0.445% | 42,400 | +28.050% |
| 2025-06-13 | 27.02 | 27.17 | 26.97 | 27.01 | -1.099% | 62,758 | +28.620% |
| 2025-06-12 | 27.24 | 27.34 | 27.24 | 27.31 | +0.571% | 28,039 | +27.206% |
| 2025-06-11 | 27.20 | 27.25 | 27.14 | 27.15 | +0.240% | 29,435 | +27.933% |
| 2025-06-10 | 27.10 | 27.11 | 27.01 | 27.09 | +0.557% | 48,534 | +28.239% |
| 2025-06-09 | 26.90 | 27.02 | 26.88 | 26.94 | +0.149% | 73,944 | +28.953% |
| 2025-06-06 | 26.85 | 26.91 | 26.81 | 26.90 | +0.411% | 51,869 | +29.145% |
| 2025-06-05 | 26.88 | 26.88 | 26.73 | 26.79 | -0.011% | 50,301 | +29.675% |
| 2025-06-04 | 26.74 | 26.84 | 26.68 | 26.79 | +0.499% | 98,140 | +29.661% |
| 2025-06-03 | 26.65 | 26.74 | 26.63 | 26.66 | -0.947% | 406,074 | +30.308% |
| 2025-06-02 | 26.74 | 26.93 | 26.66 | 26.91 | +0.994% | 95,694 | +29.073% |
| 2025-05-30 | 26.73 | 26.73 | 26.55 | 26.65 | -0.485% | 54,057 | +30.356% |
| 2025-05-29 | 26.80 | 26.81 | 26.71 | 26.78 | +0.262% | 63,827 | +29.724% |
| 2025-05-28 | 26.77 | 26.80 | 26.70 | 26.71 | -0.743% | 109,374 | +30.064% |
| 2025-05-27 | 26.91 | 26.97 | 26.89 | 26.91 | +0.824% | 90,689 | +29.097% |
| 2025-05-23 | 26.48 | 26.75 | 26.48 | 26.69 | -0.056% | 72,089 | +30.161% |
| 2025-05-22 | 26.61 | 26.76 | 26.57 | 26.70 | -0.131% | 82,050 | +30.088% |
| 2025-05-21 | 26.87 | 26.94 | 26.69 | 26.74 | -0.258% | 61,381 | +29.918% |
| 2025-05-20 | 26.77 | 26.82 | 26.74 | 26.81 | +0.238% | 38,664 | +29.582% |
| 2025-05-19 | 26.52 | 26.75 | 26.52 | 26.75 | +0.813% | 18,613 | +29.891% |
| 2025-05-16 | 26.51 | 26.58 | 26.45 | 26.53 | +0.185% | 46,052 | +30.946% |
| 2025-05-15 | 26.40 | 26.48 | 26.36 | 26.48 | +0.650% | 58,679 | +31.189% |
| 2025-05-14 | 26.45 | 26.45 | 26.23 | 26.31 | -0.095% | 55,294 | +32.041% |
| 2025-05-13 | 26.19 | 26.37 | 26.16 | 26.34 | +0.707% | 85,663 | +31.916% |
| 2025-05-12 | 26.14 | 26.15 | 26.05 | 26.15 | +0.848% | 90,399 | +32.849% |
| 2025-05-09 | 26.00 | 26.00 | 25.86 | 25.93 | +0.856% | 90,924 | +33.976% |
| 2025-05-08 | 25.85 | 25.85 | 25.71 | 25.71 | -0.426% | 93,245 | +35.123% |
| 2025-05-07 | 25.92 | 25.93 | 25.75 | 25.82 | -0.654% | 69,366 | +34.547% |
| 2025-05-06 | 25.97 | 26.03 | 25.91 | 25.99 | -0.269% | 49,165 | +33.667% |
| 2025-05-05 | 26.08 | 26.11 | 26.03 | 26.06 | +0.347% | 43,152 | +33.308% |
| 2025-05-02 | 26.00 | 26.02 | 25.92 | 25.97 | +2.003% | 95,349 | +33.770% |
| 2025-05-01 | 25.56 | 25.63 | 25.45 | 25.46 | -0.547% | 42,542 | +36.449% |
| 2025-04-30 | 25.55 | 25.96 | 25.33 | 25.60 | -0.234% | 57,647 | +35.703% |
| 2025-04-29 | 25.62 | 25.70 | 25.59 | 25.66 | +0.431% | 48,089 | +35.386% |
| 2025-04-28 | 25.46 | 25.59 | 25.43 | 25.55 | +0.709% | 35,116 | +35.969% |
| 2025-04-25 | 25.30 | 25.41 | 25.23 | 25.37 | 0.000% | 29,018 | +36.933% |
| 2025-04-24 | 25.18 | 25.38 | 25.11 | 25.37 | +1.561% | 82,398 | +36.933% |
| 2025-04-23 | 25.09 | 25.19 | 24.91 | 24.98 | +0.685% | 154,508 | +39.071% |
| 2025-04-22 | 24.77 | 24.91 | 24.63 | 24.81 | +2.015% | 65,786 | +40.024% |
| 2025-04-21 | 24.44 | 24.51 | 24.18 | 24.32 | -0.491% | 110,937 | +42.845% |
| 2025-04-17 | 24.39 | 24.55 | 24.36 | 24.44 | +0.950% | 137,704 | +42.144% |
| 2025-04-16 | 24.33 | 24.39 | 24.09 | 24.21 | -0.452% | 86,635 | +43.494% |
| 2025-04-15 | 24.39 | 24.41 | 24.28 | 24.32 | 0.000% | 64,250 | +42.845% |