IQDY
Northern Trust International Quality Dividend Dynamic ETF
stockNYSEETF
At CloseOct 2, 2026
42.30USD0.000%(0.00)720
39.98Bid45.02Ask5.04SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
42.30USD+2.170%(+0.90)
IQDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.27 | 42.31 | 42.11 | 42.30 | +1.287% | 4,258 | 0.000% |
| 2026-10-01 | 42.09 | 42.09 | 41.30 | 41.77 | -0.626% | 3,455 | +1.287% |
| 2026-09-30 | 42.30 | 42.30 | 41.99 | 42.03 | -0.647% | 12,940 | +0.654% |
| 2026-09-29 | 42.28 | 42.32 | 42.24 | 42.30 | -0.223% | 3,158 | +0.003% |
| 2026-09-28 | 42.37 | 42.49 | 42.20 | 42.40 | -0.965% | 2,870 | -0.220% |
| 2026-09-25 | 42.58 | 42.81 | 42.24 | 42.81 | +1.198% | 10,985 | -1.183% |
| 2026-09-24 | 42.38 | 42.38 | 42.10 | 42.30 | -0.030% | 6,538 | +0.001% |
| 2026-09-23 | 42.65 | 42.65 | 42.28 | 42.32 | -1.750% | 4,766 | -0.030% |
| 2026-09-22 | 43.00 | 43.12 | 43.00 | 43.07 | -0.024% | 2,981 | -1.780% |
| 2026-09-21 | 42.85 | 43.12 | 42.85 | 43.08 | +1.485% | 2,796 | -1.803% |
| 2026-09-18 | 42.41 | 42.45 | 42.26 | 42.45 | -1.598% | 5,001 | -0.345% |
| 2026-09-17 | 43.08 | 43.28 | 43.07 | 43.14 | +1.205% | 7,972 | -1.938% |
| 2026-09-16 | 43.00 | 43.00 | 42.43 | 42.63 | -0.255% | 5,307 | -0.756% |
| 2026-09-15 | 42.81 | 42.81 | 42.64 | 42.73 | -0.732% | 1,140 | -1.009% |
| 2026-09-14 | 42.92 | 43.18 | 42.92 | 43.05 | -1.299% | 3,616 | -1.734% |
| 2026-09-11 | 43.74 | 43.74 | 43.57 | 43.62 | +0.777% | 2,015 | -3.010% |
| 2026-09-10 | 43.52 | 43.52 | 43.28 | 43.28 | -1.507% | 4,136 | -2.256% |
| 2026-09-09 | 44.13 | 44.13 | 43.91 | 43.94 | -0.611% | 3,418 | -3.730% |
| 2026-09-08 | 44.38 | 44.45 | 44.21 | 44.21 | -0.014% | 2,094 | -4.318% |
| 2026-09-04 | 44.16 | 44.22 | 44.08 | 44.22 | +0.668% | 6,206 | -4.332% |
| 2026-09-03 | 43.80 | 43.96 | 43.65 | 43.93 | +1.216% | 2,669 | -3.693% |
| 2026-09-02 | 43.38 | 43.40 | 43.33 | 43.40 | +0.423% | 1,640 | -2.521% |
| 2026-09-01 | 43.34 | 43.34 | 43.21 | 43.21 | -0.741% | 1,077 | -2.109% |
| 2026-08-31 | 43.73 | 43.73 | 43.40 | 43.54 | -0.062% | 2,980 | -2.835% |
| 2026-08-28 | 43.94 | 43.94 | 43.52 | 43.56 | -0.686% | 2,105 | -2.895% |
| 2026-08-27 | 43.84 | 43.87 | 43.79 | 43.87 | -0.238% | 2,032 | -3.561% |
| 2026-08-26 | 43.96 | 44.08 | 43.96 | 43.97 | -0.090% | 8,661 | -3.790% |
| 2026-08-25 | 43.87 | 44.01 | 43.84 | 44.01 | +0.765% | 6,692 | -3.877% |
| 2026-08-24 | 43.55 | 43.76 | 43.55 | 43.68 | -0.364% | 1,401 | -3.142% |
| 2026-08-21 | 43.80 | 43.90 | 43.78 | 43.84 | +1.070% | 1,416 | -3.494% |
| 2026-08-20 | 43.39 | 43.42 | 43.34 | 43.37 | -0.118% | 2,403 | -2.461% |
| 2026-08-19 | 43.48 | 43.48 | 43.36 | 43.42 | +0.596% | 2,151 | -2.576% |
| 2026-08-18 | 43.41 | 43.41 | 43.11 | 43.16 | -1.541% | 10,730 | -1.995% |
| 2026-08-17 | 43.99 | 44.04 | 43.81 | 43.84 | +0.305% | 7,556 | -3.505% |
| 2026-08-14 | 43.87 | 43.95 | 43.67 | 43.71 | -0.129% | 1,483 | -3.212% |
| 2026-08-13 | 43.86 | 43.86 | 43.76 | 43.76 | +0.375% | 2,912 | -3.336% |
| 2026-08-12 | 43.64 | 43.65 | 43.60 | 43.60 | +0.731% | 1,960 | -2.974% |
| 2026-08-11 | 43.45 | 43.45 | 43.28 | 43.28 | +0.021% | 5,496 | -2.264% |
| 2026-08-10 | 43.31 | 43.34 | 43.24 | 43.27 | -0.339% | 2,216 | -2.243% |
| 2026-08-07 | 43.42 | 43.44 | 43.42 | 43.42 | +0.707% | 635 | -2.575% |
| 2026-08-06 | 43.10 | 43.18 | 43.04 | 43.12 | -0.537% | 2,715 | -1.886% |
| 2026-08-05 | 43.43 | 43.43 | 43.33 | 43.35 | -0.000% | 1,183 | -2.412% |
| 2026-08-04 | 42.94 | 43.35 | 42.94 | 43.35 | +1.673% | 1,728 | -2.412% |
| 2026-08-03 | 42.42 | 42.64 | 42.34 | 42.64 | +1.081% | 3,035 | -0.780% |
| 2026-07-31 | 42.50 | 42.50 | 42.18 | 42.18 | -0.204% | 8,608 | +0.293% |
| 2026-07-30 | 41.60 | 42.27 | 41.60 | 42.27 | +2.892% | 6,879 | +0.088% |
| 2026-07-29 | 41.35 | 41.49 | 40.93 | 41.08 | -0.945% | 2,539 | +2.983% |
| 2026-07-28 | 41.25 | 41.60 | 41.18 | 41.47 | -0.977% | 6,969 | +2.010% |
| 2026-07-27 | 42.14 | 42.19 | 41.66 | 41.88 | +0.230% | 5,641 | +1.013% |
| 2026-07-24 | 41.91 | 42.05 | 41.62 | 41.78 | -0.235% | 38,667 | +1.245% |
| 2026-07-23 | 42.32 | 42.37 | 41.86 | 41.88 | -1.953% | 149,031 | +1.007% |
| 2026-07-22 | 42.79 | 42.79 | 42.69 | 42.72 | +0.147% | 1,990 | -0.965% |
| 2026-07-21 | 42.34 | 42.67 | 42.34 | 42.65 | +2.290% | 4,032 | -0.820% |
| 2026-07-20 | 41.88 | 41.89 | 41.70 | 41.70 | -0.575% | 3,654 | +1.451% |
| 2026-07-17 | 41.50 | 41.99 | 41.50 | 41.94 | -0.780% | 3,429 | +0.867% |
| 2026-07-16 | 42.36 | 42.41 | 42.27 | 42.27 | -1.278% | 1,855 | +0.081% |
| 2026-07-15 | 42.85 | 42.88 | 42.44 | 42.82 | +0.726% | 16,629 | -1.198% |
| 2026-07-14 | 42.49 | 42.63 | 42.48 | 42.51 | +1.284% | 3,869 | -0.480% |
| 2026-07-13 | 42.32 | 42.32 | 41.91 | 41.97 | -1.824% | 4,697 | +0.797% |
| 2026-07-10 | 42.52 | 42.80 | 42.52 | 42.75 | +0.938% | 3,123 | -1.041% |
| 2026-07-09 | 42.37 | 42.43 | 42.35 | 42.35 | +0.764% | 3,366 | -0.113% |
| 2026-07-08 | 41.68 | 42.03 | 41.52 | 42.03 | -0.096% | 12,943 | +0.651% |
| 2026-07-07 | 42.34 | 42.34 | 42.01 | 42.07 | -1.903% | 6,573 | +0.554% |
| 2026-07-06 | 42.57 | 42.90 | 42.57 | 42.89 | +1.780% | 3,260 | -1.359% |
| 2026-07-02 | 42.59 | 42.59 | 41.86 | 42.14 | +0.264% | 2,319 | +0.396% |
| 2026-07-01 | 42.14 | 42.29 | 42.01 | 42.03 | -1.643% | 2,973 | +0.661% |
| 2026-06-30 | 42.26 | 42.74 | 42.26 | 42.73 | +0.886% | 22,662 | -0.992% |
| 2026-06-29 | 42.19 | 42.36 | 42.19 | 42.35 | +0.408% | 1,380 | -0.115% |
| 2026-06-26 | 41.99 | 42.30 | 41.99 | 42.18 | -0.703% | 27,853 | +0.293% |
| 2026-06-25 | 42.72 | 43.29 | 42.40 | 42.48 | +1.142% | 111,502 | -0.412% |
| 2026-06-24 | 42.04 | 42.05 | 41.85 | 42.00 | -0.932% | 3,565 | +0.725% |
| 2026-06-23 | 42.38 | 42.52 | 42.38 | 42.39 | -3.130% | 3,722 | -0.213% |
| 2026-06-22 | 43.75 | 43.92 | 43.75 | 43.76 | +0.688% | 3,767 | -3.337% |
| 2026-06-18 | 43.33 | 43.61 | 43.30 | 43.47 | -0.260% | 8,836 | -2.672% |
| 2026-06-17 | 44.23 | 44.34 | 43.58 | 43.58 | -0.311% | 1,761 | -2.925% |
| 2026-06-16 | 43.89 | 43.98 | 43.71 | 43.71 | -0.249% | 6,041 | -3.227% |
| 2026-06-15 | 43.95 | 43.98 | 43.82 | 43.82 | +1.545% | 5,587 | -3.469% |
| 2026-06-12 | 42.98 | 43.16 | 42.83 | 43.16 | +0.803% | 4,432 | -1.977% |
| 2026-06-11 | 41.93 | 42.88 | 41.85 | 42.81 | +3.583% | 5,791 | -1.190% |
| 2026-06-10 | 41.66 | 41.66 | 41.33 | 41.33 | -1.156% | 2,014 | +2.351% |
| 2026-06-09 | 42.35 | 42.43 | 41.42 | 41.82 | +0.046% | 2,673 | +1.168% |
| 2026-06-08 | 41.92 | 41.92 | 41.78 | 41.80 | +0.471% | 1,698 | +1.215% |
| 2026-06-05 | 42.32 | 42.32 | 41.60 | 41.60 | -4.011% | 4,918 | +1.691% |
| 2026-06-04 | 43.27 | 43.34 | 43.27 | 43.34 | +0.589% | 1,077 | -2.388% |
| 2026-06-03 | 43.25 | 43.25 | 43.08 | 43.08 | -0.887% | 1,501 | -1.813% |
| 2026-06-02 | 43.41 | 43.54 | 43.30 | 43.47 | +1.023% | 8,375 | -2.683% |
| 2026-06-01 | 42.88 | 43.28 | 42.88 | 43.03 | +0.397% | 3,322 | -1.688% |
| 2026-05-29 | 42.83 | 42.88 | 42.81 | 42.86 | -0.028% | 2,818 | -1.298% |
| 2026-05-28 | 42.51 | 42.93 | 42.41 | 42.87 | +0.095% | 2,982 | -1.325% |
| 2026-05-27 | 42.78 | 42.92 | 42.68 | 42.83 | +0.069% | 5,589 | -1.232% |
| 2026-05-26 | 42.80 | 42.80 | 42.80 | 42.80 | +1.908% | 528 | -1.164% |
| 2026-05-22 | 41.93 | 42.15 | 41.88 | 42.00 | +0.071% | 8,848 | +0.722% |
| 2026-05-21 | 41.48 | 41.97 | 41.48 | 41.97 | +0.602% | 43,426 | +0.794% |
| 2026-05-20 | 41.19 | 41.72 | 41.14 | 41.72 | +1.903% | 1,207 | +1.401% |
| 2026-05-19 | 40.88 | 41.02 | 40.88 | 40.94 | -1.318% | 1,463 | +3.330% |
| 2026-05-18 | 41.28 | 41.49 | 41.28 | 41.49 | +0.797% | 3,978 | +1.968% |
| 2026-05-15 | 41.06 | 41.32 | 41.06 | 41.16 | -2.423% | 2,743 | +2.781% |
| 2026-05-14 | 42.19 | 42.33 | 42.17 | 42.18 | -0.356% | 5,196 | +0.291% |
| 2026-05-13 | 42.05 | 42.36 | 42.05 | 42.33 | +0.870% | 2,467 | -0.066% |
| 2026-05-12 | 41.86 | 42.09 | 41.64 | 41.97 | -1.082% | 5,743 | +0.803% |
| 2026-05-11 | 42.52 | 42.52 | 42.38 | 42.43 | +0.281% | 1,080 | -0.288% |
| 2026-05-08 | 42.19 | 42.31 | 42.13 | 42.31 | +1.551% | 1,559 | -0.008% |
| 2026-05-07 | 42.10 | 42.15 | 41.66 | 41.66 | -1.393% | 2,100 | +1.543% |
| 2026-05-06 | 41.97 | 42.25 | 41.97 | 42.25 | +2.690% | 1,239 | +0.129% |
| 2026-05-05 | 40.91 | 41.20 | 40.91 | 41.14 | +1.747% | 4,047 | +2.822% |
| 2026-05-04 | 40.55 | 40.55 | 40.44 | 40.44 | -0.865% | 1,121 | +4.618% |
| 2026-05-01 | 40.76 | 40.98 | 39.26 | 40.79 | -0.297% | 5,700 | +3.713% |
| 2026-04-30 | 40.47 | 40.93 | 40.45 | 40.91 | +2.003% | 4,848 | +3.404% |
| 2026-04-29 | 40.35 | 40.35 | 40.11 | 40.11 | -0.780% | 1,722 | +5.476% |
| 2026-04-28 | 40.41 | 40.43 | 40.39 | 40.42 | -0.570% | 1,089 | +4.652% |
| 2026-04-27 | 40.77 | 40.78 | 40.63 | 40.65 | -0.326% | 3,895 | +4.055% |
| 2026-04-24 | 40.53 | 40.79 | 40.53 | 40.79 | +1.294% | 3,222 | +3.716% |
| 2026-04-23 | 40.70 | 40.70 | 40.04 | 40.27 | -1.712% | 25,682 | +5.058% |
| 2026-04-22 | 40.97 | 41.00 | 40.85 | 40.97 | +0.672% | 1,900 | +3.260% |
| 2026-04-21 | 41.33 | 41.33 | 40.69 | 40.69 | -1.348% | 8,520 | +3.954% |
| 2026-04-20 | 41.13 | 41.26 | 41.12 | 41.25 | -0.192% | 5,396 | +2.552% |
| 2026-04-17 | 41.41 | 41.68 | 41.28 | 41.33 | +1.278% | 33,909 | +2.355% |
| 2026-04-16 | 40.90 | 40.94 | 40.70 | 40.81 | +0.051% | 10,881 | +3.664% |
| 2026-04-15 | 40.77 | 40.79 | 40.60 | 40.79 | -0.047% | 4,088 | +3.717% |
| 2026-04-14 | 40.62 | 40.87 | 40.62 | 40.81 | +1.305% | 4,595 | +3.669% |
| 2026-04-13 | 39.69 | 40.28 | 39.69 | 40.28 | +0.587% | 2,891 | +5.021% |
| 2026-04-10 | 40.14 | 40.20 | 39.99 | 40.05 | +0.745% | 2,209 | +5.638% |
| 2026-04-09 | 39.56 | 39.75 | 39.33 | 39.75 | -0.186% | 7,633 | +6.425% |
| 2026-04-08 | 39.90 | 39.96 | 39.66 | 39.82 | +3.924% | 5,345 | +6.227% |
| 2026-04-07 | 38.22 | 39.61 | 37.58 | 38.32 | -0.245% | 8,979 | +10.395% |
| 2026-04-06 | 38.31 | 38.42 | 38.31 | 38.41 | +0.711% | 2,900 | +10.125% |
| 2026-04-02 | 37.54 | 38.14 | 37.54 | 38.14 | -0.395% | 11,291 | +10.908% |
| 2026-04-01 | 38.33 | 38.51 | 38.21 | 38.29 | +1.003% | 2,067 | +10.470% |
| 2026-03-31 | 37.21 | 37.91 | 37.21 | 37.91 | +3.032% | 2,621 | +11.578% |
| 2026-03-30 | 37.08 | 37.10 | 36.73 | 36.80 | -0.033% | 8,112 | +14.961% |
| 2026-03-27 | 36.88 | 37.01 | 36.71 | 36.81 | -0.462% | 3,966 | +14.924% |
| 2026-03-26 | 37.31 | 37.45 | 36.98 | 36.98 | -2.079% | 8,750 | +14.393% |
| 2026-03-25 | 37.83 | 37.90 | 37.64 | 37.77 | +1.494% | 1,747 | +12.014% |
| 2026-03-24 | 36.98 | 37.35 | 36.93 | 37.21 | -0.740% | 2,281 | +13.689% |
| 2026-03-23 | 37.33 | 37.78 | 37.18 | 37.49 | +2.677% | 11,284 | +12.847% |
| 2026-03-20 | 37.37 | 37.53 | 36.51 | 36.51 | -3.387% | 6,199 | +15.868% |
| 2026-03-19 | 37.25 | 37.95 | 37.22 | 37.79 | +0.079% | 15,672 | +11.944% |
| 2026-03-18 | 38.12 | 38.30 | 37.76 | 37.76 | -1.564% | 12,700 | +12.033% |
| 2026-03-17 | 38.40 | 38.45 | 38.23 | 38.36 | +0.445% | 6,768 | +10.280% |
| 2026-03-16 | 37.91 | 38.20 | 37.91 | 38.19 | +2.249% | 6,438 | +10.771% |
| 2026-03-13 | 37.77 | 37.77 | 37.35 | 37.35 | -1.217% | 4,575 | +13.262% |
| 2026-03-12 | 38.21 | 38.21 | 37.74 | 37.81 | -1.920% | 5,930 | +11.884% |
| 2026-03-11 | 38.56 | 38.56 | 37.80 | 38.55 | +0.534% | 4,069 | +9.737% |
| 2026-03-10 | 38.66 | 38.97 | 38.03 | 38.35 | -0.074% | 7,499 | +10.323% |
| 2026-03-09 | 37.54 | 38.37 | 37.23 | 38.37 | +1.303% | 6,098 | +10.241% |
| 2026-03-06 | 37.77 | 38.17 | 37.62 | 37.88 | -1.181% | 5,631 | +11.678% |
| 2026-03-05 | 38.83 | 38.83 | 37.97 | 38.33 | -2.132% | 10,372 | +10.358% |
| 2026-03-04 | 38.92 | 39.19 | 38.09 | 39.17 | +1.409% | 9,180 | +8.006% |
| 2026-03-03 | 38.24 | 38.76 | 37.41 | 38.62 | -3.660% | 25,011 | +9.528% |
| 2026-03-02 | 39.77 | 40.14 | 39.77 | 40.09 | -1.132% | 7,594 | +5.518% |
| 2026-02-27 | 40.68 | 40.78 | 40.55 | 40.55 | -0.734% | 5,272 | +4.324% |
| 2026-02-26 | 40.93 | 40.93 | 40.55 | 40.85 | -0.073% | 7,074 | +3.558% |
| 2026-02-25 | 40.97 | 40.99 | 40.01 | 40.88 | +1.389% | 6,277 | +3.482% |
| 2026-02-24 | 40.13 | 40.39 | 40.02 | 40.32 | +0.249% | 6,094 | +4.919% |
| 2026-02-23 | 40.16 | 40.22 | 40.10 | 40.22 | -0.526% | 4,184 | +5.180% |
| 2026-02-20 | 39.98 | 40.43 | 39.98 | 40.43 | +1.158% | 3,183 | +4.627% |
| 2026-02-19 | 39.90 | 40.03 | 39.85 | 39.97 | -0.572% | 6,654 | +5.838% |
| 2026-02-18 | 40.20 | 40.42 | 40.07 | 40.20 | +0.400% | 8,850 | +5.233% |
| 2026-02-17 | 39.76 | 40.06 | 39.76 | 40.04 | -0.050% | 6,769 | +5.653% |
| 2026-02-13 | 39.99 | 40.10 | 39.84 | 40.06 | -0.050% | 2,558 | +5.600% |
| 2026-02-12 | 40.85 | 40.85 | 40.03 | 40.08 | -1.474% | 2,825 | +5.548% |
| 2026-02-11 | 40.66 | 40.78 | 40.36 | 40.68 | +0.370% | 4,429 | +3.991% |
| 2026-02-10 | 40.43 | 40.53 | 40.43 | 40.53 | +0.596% | 4,526 | +4.376% |
| 2026-02-09 | 40.11 | 40.42 | 40.05 | 40.29 | +0.988% | 3,808 | +4.998% |
| 2026-02-06 | 39.45 | 39.90 | 39.45 | 39.90 | +2.712% | 15,481 | +6.034% |
| 2026-02-05 | 38.91 | 39.11 | 38.84 | 38.84 | -1.291% | 8,128 | +8.911% |
| 2026-02-04 | 39.69 | 39.69 | 39.23 | 39.35 | -0.003% | 9,737 | +7.504% |
| 2026-02-03 | 39.43 | 39.43 | 39.05 | 39.35 | +0.219% | 5,088 | +7.502% |
| 2026-02-02 | 38.97 | 39.30 | 38.96 | 39.27 | +0.449% | 10,299 | +7.737% |
| 2026-01-30 | 39.38 | 39.38 | 38.90 | 39.09 | -1.340% | 3,632 | +8.221% |
| 2026-01-29 | 39.26 | 39.62 | 39.17 | 39.62 | +0.207% | 4,200 | +6.771% |
| 2026-01-28 | 39.44 | 39.57 | 39.37 | 39.54 | -0.518% | 3,025 | +6.992% |
| 2026-01-27 | 39.45 | 39.74 | 39.21 | 39.74 | +1.898% | 16,554 | +6.437% |
| 2026-01-26 | 38.99 | 39.11 | 38.95 | 39.00 | +0.551% | 12,166 | +8.457% |
| 2026-01-23 | 38.63 | 38.79 | 38.62 | 38.79 | +0.002% | 6,255 | +9.055% |
| 2026-01-22 | 38.70 | 38.79 | 38.67 | 38.79 | +1.060% | 4,262 | +9.058% |
| 2026-01-21 | 38.18 | 38.44 | 38.03 | 38.38 | +1.327% | 10,614 | +10.214% |
| 2026-01-20 | 37.86 | 38.77 | 37.86 | 37.88 | -1.251% | 7,399 | +11.677% |
| 2026-01-16 | 38.22 | 38.36 | 38.21 | 38.36 | 0.000% | 7,943 | +10.280% |
| 2026-01-15 | 38.32 | 38.39 | 38.25 | 38.36 | +0.815% | 5,076 | +10.280% |
| 2026-01-14 | 38.10 | 38.10 | 37.86 | 38.05 | +0.347% | 18,246 | +11.179% |
| 2026-01-13 | 38.09 | 38.09 | 37.89 | 37.92 | -0.344% | 5,041 | +11.565% |
| 2026-01-12 | 37.88 | 38.05 | 37.88 | 38.05 | +0.819% | 2,113 | +11.181% |
| 2026-01-09 | 37.59 | 37.79 | 37.56 | 37.74 | +0.812% | 5,858 | +12.091% |
| 2026-01-08 | 37.30 | 37.55 | 37.30 | 37.44 | -0.436% | 19,443 | +13.002% |
| 2026-01-07 | 37.75 | 37.78 | 37.59 | 37.60 | -0.357% | 9,975 | +12.509% |
| 2026-01-06 | 37.87 | 37.87 | 37.71 | 37.73 | +0.119% | 4,020 | +12.108% |
| 2026-01-05 | 37.34 | 37.69 | 37.23 | 37.69 | +1.366% | 9,255 | +12.241% |
| 2026-01-02 | 37.10 | 37.34 | 37.08 | 37.18 | +1.480% | 7,125 | +13.774% |
| 2025-12-31 | 36.66 | 36.67 | 36.58 | 36.64 | -0.421% | 2,879 | +15.457% |
| 2025-12-30 | 36.85 | 36.87 | 36.72 | 36.80 | +0.259% | 12,332 | +14.971% |
| 2025-12-29 | 36.77 | 36.77 | 36.59 | 36.70 | -0.380% | 10,054 | +15.268% |
| 2025-12-26 | 36.83 | 36.91 | 36.76 | 36.84 | +0.409% | 6,914 | +14.830% |
| 2025-12-24 | 36.65 | 36.79 | 36.65 | 36.69 | +0.164% | 19,468 | +15.300% |
| 2025-12-23 | 36.51 | 36.63 | 36.51 | 36.63 | +0.909% | 3,456 | +15.489% |
| 2025-12-22 | 36.36 | 36.43 | 36.24 | 36.30 | +0.055% | 20,660 | +16.539% |
| 2025-12-19 | 36.14 | 36.37 | 36.14 | 36.28 | +0.253% | 8,055 | +16.603% |
| 2025-12-18 | 36.21 | 36.36 | 36.13 | 36.19 | +0.646% | 9,815 | +16.898% |
| 2025-12-17 | 36.22 | 36.24 | 35.96 | 35.96 | -0.893% | 4,169 | +17.653% |
| 2025-12-16 | 36.30 | 36.90 | 36.23 | 36.28 | -0.501% | 5,043 | +16.602% |
| 2025-12-15 | 36.62 | 36.62 | 36.42 | 36.46 | +0.502% | 6,958 | +16.018% |
| 2025-12-12 | 36.63 | 36.63 | 36.20 | 36.28 | -1.021% | 8,171 | +16.601% |
| 2025-12-11 | 36.52 | 36.71 | 36.52 | 36.66 | +0.459% | 20,984 | +15.410% |
| 2025-12-10 | 36.20 | 36.52 | 36.17 | 36.49 | +1.245% | 4,470 | +15.939% |
| 2025-12-09 | 36.07 | 36.15 | 36.04 | 36.04 | -0.047% | 3,960 | +17.383% |
| 2025-12-08 | 36.14 | 36.31 | 36.01 | 36.06 | -0.259% | 4,963 | +17.328% |
| 2025-12-05 | 36.27 | 36.37 | 36.10 | 36.15 | +0.032% | 7,499 | +17.024% |
| 2025-12-04 | 36.21 | 36.21 | 36.14 | 36.14 | +0.335% | 1,642 | +17.061% |
| 2025-12-03 | 35.85 | 36.06 | 35.80 | 36.02 | +0.760% | 8,046 | +17.453% |
| 2025-12-02 | 35.61 | 35.77 | 35.58 | 35.75 | +0.680% | 19,209 | +18.346% |
| 2025-12-01 | 35.54 | 35.66 | 35.50 | 35.50 | -0.109% | 9,258 | +19.151% |
| 2025-11-28 | 35.43 | 35.54 | 35.43 | 35.54 | +0.431% | 941 | +19.021% |
| 2025-11-26 | 35.24 | 35.44 | 35.22 | 35.39 | +0.840% | 2,300 | +19.534% |
| 2025-11-25 | 34.81 | 35.10 | 34.78 | 35.10 | +1.078% | 4,133 | +20.538% |
| 2025-11-24 | 34.62 | 34.76 | 34.52 | 34.72 | +0.500% | 4,515 | +21.837% |
| 2025-11-21 | 34.31 | 34.66 | 34.19 | 34.55 | +0.545% | 13,391 | +22.446% |
| 2025-11-20 | 34.99 | 35.08 | 34.36 | 34.36 | -1.080% | 6,157 | +23.113% |
| 2025-11-19 | 34.82 | 34.91 | 34.58 | 34.74 | -0.057% | 14,671 | +21.784% |
| 2025-11-18 | 34.70 | 34.88 | 34.57 | 34.76 | -1.417% | 17,995 | +21.715% |
| 2025-11-17 | 35.46 | 35.59 | 35.19 | 35.26 | -1.427% | 6,475 | +19.990% |
| 2025-11-14 | 35.55 | 35.78 | 35.40 | 35.77 | +0.037% | 6,727 | +18.278% |
| 2025-11-13 | 36.12 | 36.13 | 35.75 | 35.75 | -1.034% | 2,210 | +18.322% |
| 2025-11-12 | 36.16 | 36.16 | 36.06 | 36.13 | +0.573% | 4,108 | +17.098% |
| 2025-11-11 | 35.90 | 35.99 | 35.89 | 35.92 | +0.295% | 3,032 | +17.769% |
| 2025-11-10 | 35.60 | 35.82 | 35.54 | 35.82 | +1.327% | 3,913 | +18.116% |
| 2025-11-07 | 35.14 | 35.35 | 35.06 | 35.35 | +0.164% | 2,455 | +19.684% |
| 2025-11-06 | 35.38 | 35.38 | 35.27 | 35.29 | +0.254% | 4,185 | +19.879% |
| 2025-11-05 | 35.15 | 35.27 | 35.08 | 35.20 | +0.626% | 6,247 | +20.184% |
| 2025-11-04 | 34.88 | 35.07 | 34.88 | 34.98 | -1.104% | 4,190 | +20.936% |
| 2025-11-03 | 35.21 | 35.38 | 35.21 | 35.37 | +0.342% | 2,586 | +19.601% |
| 2025-10-31 | 35.35 | 35.35 | 35.12 | 35.25 | -0.111% | 17,366 | +20.010% |
| 2025-10-30 | 35.29 | 35.40 | 35.29 | 35.29 | -0.025% | 4,249 | +19.877% |
| 2025-10-29 | 35.41 | 35.54 | 35.23 | 35.30 | +0.136% | 5,356 | +19.847% |
| 2025-10-28 | 35.21 | 35.27 | 35.18 | 35.25 | +0.213% | 5,083 | +20.010% |
| 2025-10-27 | 35.07 | 35.18 | 35.07 | 35.17 | +0.953% | 2,653 | +20.266% |
| 2025-10-24 | 34.82 | 34.88 | 34.82 | 34.84 | +0.456% | 1,648 | +21.412% |
| 2025-10-23 | 34.52 | 34.71 | 34.52 | 34.68 | +0.902% | 2,006 | +21.965% |
| 2025-10-22 | 34.35 | 34.48 | 34.23 | 34.37 | -0.184% | 12,166 | +23.065% |
| 2025-10-21 | 34.60 | 34.60 | 34.41 | 34.44 | -0.554% | 6,652 | +22.839% |
| 2025-10-20 | 34.47 | 34.69 | 34.47 | 34.63 | +0.874% | 8,765 | +22.159% |
| 2025-10-17 | 34.34 | 34.34 | 34.33 | 34.33 | -0.008% | 1,066 | +23.226% |
| 2025-10-16 | 34.33 | 34.49 | 34.30 | 34.33 | +0.362% | 1,313 | +23.216% |
| 2025-10-15 | 34.22 | 34.27 | 34.20 | 34.21 | +1.036% | 1,797 | +23.663% |
| 2025-10-14 | 33.73 | 33.98 | 33.73 | 33.86 | +0.081% | 2,615 | +24.944% |
| 2025-10-13 | 33.75 | 33.91 | 33.75 | 33.83 | +1.446% | 23,269 | +25.044% |
| 2025-10-10 | 34.15 | 34.15 | 33.35 | 33.35 | -2.665% | 3,367 | +26.853% |
| 2025-10-09 | 34.43 | 34.43 | 34.14 | 34.26 | -0.345% | 6,609 | +23.472% |
| 2025-10-08 | 34.34 | 34.40 | 34.34 | 34.38 | +0.255% | 2,862 | +23.047% |
| 2025-10-07 | 34.52 | 34.53 | 34.29 | 34.29 | -0.888% | 5,473 | +23.361% |
| 2025-10-06 | 34.52 | 34.65 | 34.52 | 34.60 | +0.495% | 2,995 | +22.266% |
| 2025-10-03 | 34.39 | 34.49 | 34.39 | 34.43 | +0.783% | 3,163 | +22.871% |
| 2025-10-02 | 34.25 | 34.25 | 34.08 | 34.16 | +0.135% | 4,997 | +23.834% |
| 2025-10-01 | 34.00 | 34.12 | 34.00 | 34.12 | +0.526% | 1,852 | +24.001% |
| 2025-09-30 | 33.79 | 33.94 | 33.79 | 33.94 | +0.481% | 1,907 | +24.653% |
| 2025-09-29 | 33.79 | 33.82 | 33.71 | 33.77 | +0.370% | 12,363 | +25.252% |
| 2025-09-26 | 33.50 | 33.65 | 33.50 | 33.65 | +0.455% | 5,919 | +25.716% |
| 2025-09-25 | 33.51 | 33.54 | 33.41 | 33.50 | -0.674% | 6,172 | +26.289% |
| 2025-09-24 | 33.83 | 33.88 | 33.72 | 33.72 | -0.687% | 8,500 | +25.437% |
| 2025-09-23 | 34.12 | 34.12 | 33.95 | 33.96 | -0.270% | 46,209 | +24.575% |
| 2025-09-22 | 33.86 | 34.06 | 33.86 | 34.05 | +0.558% | 4,449 | +24.239% |
| 2025-09-19 | 33.94 | 33.94 | 33.81 | 33.86 | -1.303% | 5,572 | +24.933% |
| 2025-09-18 | 34.30 | 34.36 | 34.27 | 34.31 | +0.023% | 5,716 | +23.305% |
| 2025-09-17 | 34.41 | 34.44 | 34.26 | 34.30 | -0.236% | 5,229 | +23.334% |
| 2025-09-16 | 34.37 | 34.43 | 34.31 | 34.38 | +0.243% | 5,514 | +23.043% |
| 2025-09-15 | 34.28 | 34.30 | 34.23 | 34.30 | +0.698% | 2,325 | +23.342% |
| 2025-09-12 | 34.17 | 34.17 | 34.06 | 34.06 | -0.529% | 4,814 | +24.203% |
| 2025-09-11 | 34.18 | 34.27 | 34.17 | 34.24 | +1.350% | 4,544 | +23.546% |
| 2025-09-10 | 33.94 | 33.94 | 33.78 | 33.78 | +0.237% | 25,745 | +25.214% |
| 2025-09-09 | 33.74 | 33.74 | 33.63 | 33.70 | -0.458% | 4,072 | +25.511% |
| 2025-09-08 | 33.74 | 33.86 | 33.66 | 33.86 | +1.438% | 7,901 | +24.937% |
| 2025-09-05 | 33.63 | 33.63 | 33.38 | 33.38 | +0.406% | 1,835 | +26.733% |
| 2025-09-04 | 33.12 | 33.33 | 33.04 | 33.24 | +0.571% | 12,207 | +27.248% |
| 2025-09-03 | 33.03 | 33.08 | 33.02 | 33.06 | +0.092% | 5,470 | +27.975% |
| 2025-09-02 | 32.85 | 33.04 | 32.85 | 33.03 | -0.758% | 2,359 | +28.092% |
| 2025-08-29 | 33.25 | 33.28 | 33.06 | 33.28 | -0.641% | 8,767 | +27.121% |
| 2025-08-28 | 33.47 | 33.53 | 33.47 | 33.49 | +0.413% | 2,115 | +26.307% |
| 2025-08-27 | 33.20 | 33.35 | 33.20 | 33.35 | -0.314% | 7,282 | +26.828% |
| 2025-08-26 | 33.45 | 33.46 | 33.41 | 33.46 | -0.192% | 3,747 | +26.430% |
| 2025-08-25 | 33.81 | 33.81 | 33.51 | 33.52 | -0.988% | 4,287 | +26.187% |
| 2025-08-22 | 33.47 | 33.90 | 33.47 | 33.86 | +1.364% | 4,614 | +24.941% |
| 2025-08-21 | 33.45 | 33.47 | 33.40 | 33.40 | -0.500% | 3,868 | +26.645% |
| 2025-08-20 | 33.48 | 33.61 | 33.48 | 33.57 | +0.195% | 2,431 | +26.012% |
| 2025-08-19 | 33.68 | 33.68 | 33.48 | 33.51 | -0.178% | 5,722 | +26.258% |
| 2025-08-18 | 33.57 | 33.59 | 33.48 | 33.57 | -0.170% | 7,300 | +26.033% |
| 2025-08-15 | 33.68 | 33.88 | 33.61 | 33.62 | +0.220% | 6,261 | +25.818% |
| 2025-08-14 | 33.40 | 33.57 | 33.40 | 33.55 | -0.353% | 6,281 | +26.095% |
| 2025-08-13 | 33.71 | 33.73 | 33.55 | 33.67 | +0.395% | 15,406 | +25.651% |
| 2025-08-12 | 33.18 | 33.54 | 33.18 | 33.53 | +1.775% | 36,349 | +26.148% |
| 2025-08-11 | 33.00 | 33.03 | 32.89 | 32.95 | -0.318% | 24,147 | +28.387% |
| 2025-08-08 | 33.02 | 33.08 | 33.01 | 33.06 | +0.747% | 7,025 | +27.978% |
| 2025-08-07 | 32.92 | 32.92 | 32.70 | 32.81 | +0.737% | 3,389 | +28.935% |
| 2025-08-06 | 32.49 | 32.62 | 32.49 | 32.57 | +0.711% | 2,510 | +29.885% |
| 2025-08-05 | 32.41 | 32.46 | 32.34 | 32.34 | -0.093% | 5,118 | +30.809% |
| 2025-08-04 | 32.33 | 32.40 | 32.31 | 32.37 | +1.264% | 2,320 | +30.687% |
| 2025-08-01 | 31.82 | 31.97 | 31.82 | 31.97 | -0.924% | 2,274 | +32.338% |
| 2025-07-31 | 32.38 | 32.42 | 32.26 | 32.26 | -1.090% | 1,840 | +31.115% |
| 2025-07-30 | 32.77 | 32.83 | 32.59 | 32.62 | -0.730% | 4,536 | +29.686% |
| 2025-07-29 | 32.87 | 32.89 | 32.79 | 32.86 | -0.029% | 6,793 | +28.739% |
| 2025-07-28 | 33.08 | 33.08 | 32.85 | 32.87 | -1.647% | 10,502 | +28.701% |
| 2025-07-25 | 33.24 | 33.42 | 33.22 | 33.42 | +0.150% | 8,798 | +26.581% |
| 2025-07-24 | 33.54 | 33.56 | 33.37 | 33.37 | -0.329% | 15,736 | +26.771% |
| 2025-07-23 | 33.31 | 33.56 | 33.23 | 33.48 | +1.918% | 8,859 | +26.355% |
| 2025-07-22 | 32.81 | 32.93 | 32.78 | 32.85 | +0.736% | 6,650 | +28.778% |
| 2025-07-21 | 32.68 | 32.85 | 32.61 | 32.61 | +0.642% | 3,795 | +29.726% |
| 2025-07-18 | 32.58 | 32.58 | 32.37 | 32.40 | -0.133% | 6,523 | +30.558% |
| 2025-07-17 | 32.27 | 32.46 | 32.27 | 32.45 | +0.331% | 4,645 | +30.384% |
| 2025-07-16 | 32.11 | 32.34 | 32.11 | 32.34 | +0.398% | 2,056 | +30.816% |
| 2025-07-15 | 32.33 | 32.33 | 32.20 | 32.21 | -0.454% | 3,826 | +31.337% |
| 2025-07-14 | 32.30 | 32.37 | 32.30 | 32.36 | +0.021% | 2,908 | +30.741% |
| 2025-07-11 | 32.41 | 32.42 | 32.35 | 32.35 | -0.614% | 4,883 | +30.768% |
| 2025-07-10 | 32.49 | 32.61 | 32.49 | 32.55 | +0.283% | 3,282 | +29.965% |
| 2025-07-09 | 32.41 | 32.48 | 32.33 | 32.46 | +0.257% | 4,112 | +30.332% |
| 2025-07-08 | 32.26 | 32.38 | 32.26 | 32.38 | +0.868% | 16,155 | +30.667% |
| 2025-07-07 | 32.29 | 32.29 | 32.08 | 32.10 | -1.387% | 4,160 | +31.801% |
| 2025-07-03 | 32.56 | 32.59 | 32.53 | 32.55 | +0.519% | 931 | +29.972% |
| 2025-07-02 | 32.32 | 32.45 | 32.21 | 32.38 | +0.398% | 7,505 | +30.647% |
| 2025-07-01 | 32.00 | 32.25 | 31.85 | 32.25 | -0.247% | 7,305 | +31.167% |
| 2025-06-30 | 32.14 | 32.33 | 32.14 | 32.33 | +0.098% | 6,020 | +30.843% |
| 2025-06-27 | 32.17 | 32.40 | 32.17 | 32.30 | +0.888% | 3,751 | +30.971% |
| 2025-06-26 | 31.97 | 32.05 | 31.92 | 32.02 | +1.048% | 21,282 | +32.133% |
| 2025-06-25 | 31.68 | 31.69 | 31.63 | 31.68 | -0.460% | 7,392 | +33.518% |
| 2025-06-24 | 31.59 | 31.83 | 31.59 | 31.83 | +2.169% | 5,403 | +32.904% |
| 2025-06-23 | 30.83 | 31.17 | 30.83 | 31.15 | +0.451% | 10,492 | +35.787% |
| 2025-06-20 | 31.03 | 31.13 | 31.01 | 31.01 | -2.727% | 3,131 | +36.400% |
| 2025-06-18 | 31.88 | 32.07 | 31.87 | 31.88 | +0.075% | 4,114 | +32.679% |
| 2025-06-17 | 32.14 | 32.14 | 31.67 | 31.86 | -1.209% | 8,260 | +32.779% |
| 2025-06-16 | 32.34 | 32.51 | 32.25 | 32.25 | +0.749% | 3,770 | +31.174% |
| 2025-06-13 | 32.09 | 32.16 | 31.94 | 32.01 | -1.363% | 9,396 | +32.156% |
| 2025-06-12 | 32.38 | 32.51 | 32.38 | 32.45 | +0.552% | 6,870 | +30.355% |
| 2025-06-11 | 32.34 | 32.41 | 32.26 | 32.27 | +0.263% | 12,427 | +31.074% |
| 2025-06-10 | 32.13 | 32.24 | 32.07 | 32.19 | +0.627% | 5,911 | +31.418% |
| 2025-06-09 | 31.95 | 32.03 | 31.95 | 31.99 | +0.374% | 2,237 | +32.243% |
| 2025-06-06 | 31.85 | 31.87 | 31.85 | 31.87 | +0.505% | 1,073 | +32.738% |
| 2025-06-05 | 31.86 | 31.86 | 31.67 | 31.71 | +0.141% | 6,211 | +33.407% |
| 2025-06-04 | 31.58 | 31.71 | 31.58 | 31.67 | +0.459% | 4,560 | +33.595% |
| 2025-06-03 | 31.42 | 31.57 | 31.42 | 31.52 | -0.611% | 4,298 | +34.208% |
| 2025-06-02 | 31.60 | 31.74 | 31.60 | 31.71 | +0.689% | 2,666 | +33.389% |
| 2025-05-30 | 31.58 | 31.58 | 31.37 | 31.50 | -0.494% | 4,060 | +34.307% |
| 2025-05-29 | 31.77 | 31.77 | 31.58 | 31.65 | +0.468% | 8,283 | +33.644% |
| 2025-05-28 | 31.54 | 31.58 | 31.46 | 31.51 | -0.580% | 2,884 | +34.270% |
| 2025-05-27 | 31.69 | 31.80 | 31.69 | 31.69 | +0.844% | 3,797 | +33.492% |
| 2025-05-23 | 31.26 | 31.52 | 31.23 | 31.42 | -0.105% | 3,355 | +34.618% |
| 2025-05-22 | 31.40 | 31.55 | 31.40 | 31.46 | -0.159% | 5,036 | +34.477% |
| 2025-05-21 | 31.66 | 31.80 | 31.51 | 31.51 | -0.377% | 5,653 | +34.262% |
| 2025-05-20 | 31.51 | 31.66 | 31.51 | 31.63 | +0.309% | 6,136 | +33.756% |
| 2025-05-19 | 31.35 | 31.53 | 31.35 | 31.53 | +0.732% | 35,925 | +34.169% |
| 2025-05-16 | 31.20 | 31.31 | 31.18 | 31.30 | +0.163% | 4,519 | +35.151% |
| 2025-05-15 | 31.15 | 31.26 | 30.98 | 31.25 | +0.596% | 10,654 | +35.371% |
| 2025-05-14 | 31.27 | 31.27 | 31.06 | 31.06 | -0.016% | 3,055 | +36.178% |
| 2025-05-13 | 30.93 | 31.16 | 30.91 | 31.07 | +0.772% | 3,275 | +36.155% |
| 2025-05-12 | 30.74 | 30.85 | 30.73 | 30.83 | +0.900% | 3,299 | +37.206% |
| 2025-05-09 | 30.60 | 30.61 | 30.55 | 30.56 | +0.815% | 3,747 | +38.442% |
| 2025-05-08 | 30.31 | 30.32 | 30.20 | 30.31 | +0.105% | 16,498 | +39.569% |
| 2025-05-07 | 30.34 | 30.34 | 30.21 | 30.28 | -0.564% | 1,986 | +39.716% |
| 2025-05-06 | 30.48 | 30.54 | 30.45 | 30.45 | -0.164% | 6,481 | +38.928% |
| 2025-05-05 | 30.54 | 30.61 | 30.50 | 30.50 | +0.230% | 6,067 | +38.700% |
| 2025-05-02 | 30.34 | 30.48 | 30.34 | 30.43 | +1.875% | 12,530 | +39.019% |
| 2025-05-01 | 29.86 | 29.93 | 29.86 | 29.87 | -0.101% | 2,731 | +41.626% |
| 2025-04-30 | 29.61 | 29.90 | 29.61 | 29.90 | -0.333% | 3,128 | +41.483% |
| 2025-04-29 | 29.91 | 30.02 | 29.91 | 30.00 | +0.435% | 8,295 | +41.012% |
| 2025-04-28 | 29.66 | 29.87 | 29.66 | 29.87 | +0.760% | 4,735 | +41.625% |
| 2025-04-25 | 29.55 | 29.66 | 29.49 | 29.64 | +0.355% | 2,855 | +42.701% |
| 2025-04-24 | 29.32 | 29.56 | 29.32 | 29.54 | +1.345% | 2,559 | +43.208% |
| 2025-04-23 | 29.26 | 29.47 | 29.11 | 29.15 | +0.750% | 5,613 | +45.133% |
| 2025-04-22 | 28.71 | 29.03 | 28.71 | 28.93 | +1.853% | 2,577 | +46.221% |
| 2025-04-21 | 28.45 | 28.54 | 28.14 | 28.40 | +0.052% | 15,974 | +48.931% |
| 2025-04-17 | 28.36 | 28.55 | 28.36 | 28.39 | +0.996% | 4,244 | +49.008% |
| 2025-04-16 | 28.26 | 28.36 | 28.07 | 28.11 | -0.636% | 5,189 | +50.493% |
| 2025-04-15 | 28.39 | 28.42 | 28.28 | 28.29 | +0.275% | 5,781 | +49.535% |
| 2025-04-14 | 28.09 | 28.35 | 28.07 | 28.21 | 0.000% | 4,472 | +49.946% |