JAVA
JPMorgan Active Value ETF
stockNYSEETF
Market OpenOct 5, 2026 3:36:00 PM EDT
80.76USD+0.698%(+0.56)850,688
80.76Bid80.77Ask0.01SpreadJAVA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 80.14 | 80.87 | 80.02 | 80.76 | +0.698% | 850,688 | 0.000% |
| 2026-10-02 | 80.18 | 80.36 | 79.88 | 80.20 | +0.627% | 970,850 | +0.698% |
| 2026-10-01 | 79.74 | 79.91 | 79.11 | 79.70 | -0.025% | 898,394 | +1.330% |
| 2026-09-30 | 80.22 | 80.41 | 79.70 | 79.72 | -0.487% | 944,475 | +1.305% |
| 2026-09-29 | 80.17 | 80.22 | 79.77 | 80.11 | -0.249% | 754,547 | +0.811% |
| 2026-09-28 | 80.52 | 80.62 | 80.19 | 80.31 | -0.766% | 579,083 | +0.560% |
| 2026-09-25 | 80.55 | 81.06 | 80.42 | 80.93 | +0.522% | 470,267 | -0.210% |
| 2026-09-24 | 80.50 | 80.66 | 80.22 | 80.51 | -0.235% | 689,945 | +0.311% |
| 2026-09-23 | 81.02 | 81.11 | 80.64 | 80.70 | -0.493% | 300,866 | +0.074% |
| 2026-09-22 | 81.55 | 81.55 | 81.01 | 81.10 | -0.576% | 286,579 | -0.419% |
| 2026-09-21 | 81.41 | 81.76 | 81.10 | 81.57 | +0.741% | 456,090 | -0.993% |
| 2026-09-18 | 81.16 | 81.29 | 80.86 | 80.97 | -0.394% | 219,334 | -0.259% |
| 2026-09-17 | 81.51 | 81.51 | 81.05 | 81.29 | +0.619% | 455,718 | -0.652% |
| 2026-09-16 | 81.77 | 81.77 | 80.39 | 80.79 | -1.102% | 326,693 | -0.037% |
| 2026-09-15 | 81.99 | 81.99 | 81.59 | 81.69 | -0.402% | 265,811 | -1.138% |
| 2026-09-14 | 82.10 | 82.35 | 81.87 | 82.02 | -0.243% | 273,455 | -1.536% |
| 2026-09-11 | 82.27 | 82.44 | 82.01 | 82.22 | +0.809% | 288,207 | -1.776% |
| 2026-09-10 | 81.61 | 81.77 | 81.39 | 81.56 | -0.354% | 291,226 | -0.981% |
| 2026-09-09 | 82.04 | 82.07 | 81.70 | 81.85 | -0.462% | 338,156 | -1.332% |
| 2026-09-08 | 82.52 | 82.68 | 82.18 | 82.23 | -0.736% | 310,110 | -1.788% |
| 2026-09-04 | 82.90 | 83.05 | 82.72 | 82.84 | -0.588% | 367,916 | -2.511% |
| 2026-09-03 | 82.95 | 83.36 | 82.78 | 83.33 | +0.811% | 225,738 | -3.084% |
| 2026-09-02 | 82.34 | 82.91 | 82.27 | 82.66 | +0.560% | 242,219 | -2.299% |
| 2026-09-01 | 82.45 | 82.68 | 82.09 | 82.20 | -0.532% | 294,132 | -1.752% |
| 2026-08-31 | 82.97 | 83.06 | 82.64 | 82.64 | -0.733% | 271,959 | -2.275% |
| 2026-08-28 | 83.20 | 83.58 | 83.05 | 83.25 | +0.422% | 331,341 | -2.991% |
| 2026-08-27 | 82.98 | 83.10 | 82.80 | 82.90 | -0.468% | 277,785 | -2.581% |
| 2026-08-26 | 83.14 | 83.45 | 83.11 | 83.29 | -0.024% | 391,930 | -3.038% |
| 2026-08-25 | 83.43 | 83.43 | 83.05 | 83.31 | -0.048% | 250,962 | -3.061% |
| 2026-08-24 | 83.16 | 83.44 | 83.14 | 83.35 | +0.422% | 251,186 | -3.107% |
| 2026-08-21 | 82.92 | 83.20 | 82.77 | 83.00 | +0.521% | 232,520 | -2.699% |
| 2026-08-20 | 82.98 | 83.30 | 82.52 | 82.57 | -0.948% | 841,082 | -2.192% |
| 2026-08-19 | 83.24 | 83.85 | 83.22 | 83.36 | +0.567% | 228,905 | -3.119% |
| 2026-08-18 | 83.13 | 83.19 | 82.88 | 82.89 | -0.157% | 217,889 | -2.570% |
| 2026-08-17 | 83.67 | 83.67 | 83.02 | 83.02 | -0.978% | 847,347 | -2.722% |
| 2026-08-14 | 83.93 | 83.99 | 83.79 | 83.84 | +0.036% | 228,290 | -3.674% |
| 2026-08-13 | 83.80 | 84.06 | 83.48 | 83.81 | +0.419% | 466,286 | -3.639% |
| 2026-08-12 | 83.63 | 83.63 | 83.20 | 83.46 | -0.144% | 287,661 | -3.235% |
| 2026-08-11 | 83.75 | 83.93 | 83.55 | 83.58 | -0.108% | 276,873 | -3.374% |
| 2026-08-10 | 83.49 | 83.76 | 83.41 | 83.67 | +0.240% | 278,708 | -3.478% |
| 2026-08-07 | 82.97 | 83.50 | 82.94 | 83.47 | +0.518% | 329,114 | -3.247% |
| 2026-08-06 | 83.37 | 83.50 | 82.83 | 83.04 | -0.180% | 195,136 | -2.746% |
| 2026-08-05 | 83.63 | 83.76 | 83.04 | 83.19 | -0.072% | 582,451 | -2.921% |
| 2026-08-04 | 82.51 | 83.43 | 82.27 | 83.25 | +0.689% | 413,423 | -2.991% |
| 2026-08-03 | 82.18 | 82.76 | 82.18 | 82.68 | +1.373% | 305,655 | -2.322% |
| 2026-07-31 | 81.35 | 81.81 | 80.95 | 81.56 | +0.866% | 269,850 | -0.981% |
| 2026-07-30 | 80.76 | 81.00 | 80.11 | 80.86 | +0.610% | 266,077 | -0.124% |
| 2026-07-29 | 81.22 | 81.40 | 80.36 | 80.37 | -1.120% | 267,892 | +0.485% |
| 2026-07-28 | 80.97 | 81.42 | 80.97 | 81.28 | +0.956% | 287,905 | -0.640% |
| 2026-07-27 | 80.49 | 80.85 | 80.36 | 80.51 | +0.587% | 226,530 | +0.311% |
| 2026-07-24 | 79.66 | 80.38 | 79.65 | 80.04 | +0.717% | 288,777 | +0.900% |
| 2026-07-23 | 79.55 | 79.84 | 79.30 | 79.47 | -0.725% | 2,915,394 | +1.623% |
| 2026-07-22 | 80.42 | 80.43 | 79.96 | 80.05 | -0.150% | 1,095,282 | +0.887% |
| 2026-07-21 | 79.91 | 80.31 | 79.67 | 80.17 | +0.363% | 307,224 | +0.736% |
| 2026-07-20 | 80.36 | 80.36 | 79.80 | 79.88 | -0.424% | 326,908 | +1.102% |
| 2026-07-17 | 80.43 | 80.90 | 80.12 | 80.22 | -0.791% | 255,612 | +0.673% |
| 2026-07-16 | 80.60 | 81.01 | 80.60 | 80.86 | +0.435% | 232,411 | -0.124% |
| 2026-07-15 | 80.33 | 80.71 | 80.31 | 80.51 | +0.550% | 535,475 | +0.311% |
| 2026-07-14 | 80.24 | 80.59 | 79.99 | 80.07 | -0.559% | 317,326 | +0.862% |
| 2026-07-13 | 80.53 | 80.78 | 80.37 | 80.52 | +0.137% | 284,562 | +0.298% |
| 2026-07-10 | 80.43 | 80.51 | 79.93 | 80.41 | +0.412% | 290,371 | +0.435% |
| 2026-07-09 | 79.57 | 80.15 | 79.43 | 80.08 | +0.730% | 252,433 | +0.849% |
| 2026-07-08 | 80.03 | 80.03 | 79.25 | 79.50 | -1.205% | 324,730 | +1.585% |
| 2026-07-07 | 80.92 | 81.00 | 80.38 | 80.47 | -0.099% | 277,669 | +0.360% |
| 2026-07-06 | 80.45 | 80.65 | 80.15 | 80.55 | +0.461% | 392,318 | +0.261% |
| 2026-07-02 | 80.22 | 80.47 | 79.64 | 80.18 | +0.438% | 387,974 | +0.723% |
| 2026-07-01 | 79.53 | 80.32 | 79.33 | 79.83 | +0.529% | 569,796 | +1.165% |
| 2026-06-30 | 79.58 | 79.61 | 79.26 | 79.41 | -0.126% | 383,592 | +1.700% |
| 2026-06-29 | 79.34 | 79.58 | 79.21 | 79.51 | +0.646% | 318,686 | +1.572% |
| 2026-06-26 | 79.17 | 79.58 | 78.92 | 79.00 | -0.641% | 406,202 | +2.228% |
| 2026-06-25 | 79.73 | 80.26 | 79.37 | 79.51 | +0.901% | 335,295 | +1.572% |
| 2026-06-24 | 78.88 | 79.30 | 78.50 | 78.80 | +0.102% | 621,941 | +2.487% |
| 2026-06-23 | 78.39 | 78.96 | 78.17 | 78.72 | -0.981% | 623,538 | +2.591% |
| 2026-06-22 | 79.66 | 79.83 | 79.36 | 79.50 | +0.126% | 329,306 | +1.585% |
| 2026-06-18 | 79.80 | 79.82 | 79.31 | 79.40 | +0.621% | 326,402 | +1.713% |
| 2026-06-17 | 79.77 | 80.17 | 78.76 | 78.91 | -1.103% | 363,816 | +2.344% |
| 2026-06-16 | 80.03 | 80.33 | 79.73 | 79.79 | +0.113% | 359,185 | +1.216% |
| 2026-06-15 | 79.65 | 80.03 | 79.59 | 79.70 | +1.168% | 427,667 | +1.330% |
| 2026-06-12 | 78.47 | 79.06 | 78.16 | 78.78 | +0.922% | 324,100 | +2.513% |
| 2026-06-11 | 77.15 | 78.25 | 76.81 | 78.06 | +1.786% | 420,734 | +3.459% |
| 2026-06-10 | 77.58 | 78.02 | 76.69 | 76.69 | -1.477% | 389,713 | +5.307% |
| 2026-06-09 | 77.85 | 78.25 | 76.53 | 77.84 | +0.790% | 517,544 | +3.751% |
| 2026-06-08 | 77.63 | 77.80 | 77.17 | 77.23 | +0.130% | 584,864 | +4.571% |
| 2026-06-05 | 78.07 | 78.12 | 76.96 | 77.13 | -1.607% | 440,146 | +4.706% |
| 2026-06-04 | 78.00 | 78.52 | 78.00 | 78.39 | +0.992% | 305,554 | +3.023% |
| 2026-06-03 | 77.60 | 77.85 | 77.57 | 77.62 | -0.206% | 349,532 | +4.045% |
| 2026-06-02 | 77.42 | 77.89 | 77.34 | 77.78 | +0.634% | 379,726 | +3.831% |
| 2026-06-01 | 77.07 | 77.50 | 77.01 | 77.29 | -0.284% | 323,698 | +4.490% |
| 2026-05-29 | 77.62 | 77.64 | 77.35 | 77.51 | -0.090% | 534,856 | +4.193% |
| 2026-05-28 | 77.37 | 77.73 | 77.16 | 77.58 | +0.129% | 2,030,643 | +4.099% |
| 2026-05-27 | 77.65 | 77.66 | 77.28 | 77.48 | +0.168% | 431,027 | +4.233% |
| 2026-05-26 | 77.21 | 77.42 | 77.12 | 77.35 | +0.861% | 400,805 | +4.409% |
| 2026-05-22 | 76.56 | 76.91 | 76.54 | 76.69 | +0.564% | 253,619 | +5.307% |
| 2026-05-21 | 75.79 | 76.34 | 75.37 | 76.26 | +0.237% | 471,999 | +5.901% |
| 2026-05-20 | 75.72 | 76.11 | 75.37 | 76.08 | +0.848% | 535,782 | +6.151% |
| 2026-05-19 | 75.42 | 75.87 | 75.14 | 75.44 | -0.409% | 306,495 | +7.052% |
| 2026-05-18 | 75.67 | 76.01 | 75.37 | 75.75 | +0.318% | 401,832 | +6.614% |
| 2026-05-15 | 76.11 | 76.11 | 75.48 | 75.51 | -1.346% | 306,889 | +6.953% |
| 2026-05-14 | 76.49 | 76.84 | 76.40 | 76.54 | +0.196% | 461,593 | +5.513% |
| 2026-05-13 | 76.29 | 76.52 | 75.98 | 76.39 | +0.105% | 333,588 | +5.721% |
| 2026-05-12 | 76.29 | 76.42 | 75.75 | 76.31 | -0.157% | 591,152 | +5.831% |
| 2026-05-11 | 76.45 | 76.61 | 76.29 | 76.43 | +0.197% | 422,842 | +5.665% |
| 2026-05-08 | 76.40 | 76.50 | 76.17 | 76.28 | +0.052% | 314,789 | +5.873% |
| 2026-05-07 | 76.86 | 76.97 | 76.05 | 76.24 | -0.807% | 530,283 | +5.929% |
| 2026-05-06 | 76.65 | 77.03 | 76.55 | 76.86 | +1.065% | 299,950 | +5.074% |
| 2026-05-05 | 75.68 | 76.22 | 75.68 | 76.05 | +0.622% | 652,916 | +6.193% |
| 2026-05-04 | 75.87 | 76.25 | 75.51 | 75.58 | -0.526% | 306,224 | +6.854% |
| 2026-05-01 | 76.34 | 76.47 | 75.97 | 75.98 | -0.432% | 315,441 | +6.291% |
| 2026-04-30 | 75.27 | 76.38 | 75.17 | 76.31 | +1.436% | 761,767 | +5.831% |
| 2026-04-29 | 75.41 | 75.47 | 75.05 | 75.23 | +0.160% | 329,648 | +7.351% |
| 2026-04-28 | 75.35 | 75.44 | 74.94 | 75.11 | -0.146% | 220,295 | +7.522% |
| 2026-04-27 | 75.20 | 75.58 | 75.19 | 75.22 | -0.040% | 309,165 | +7.365% |
| 2026-04-24 | 75.64 | 75.64 | 75.13 | 75.25 | -0.437% | 299,894 | +7.322% |
| 2026-04-23 | 75.38 | 75.85 | 74.97 | 75.58 | +0.439% | 302,362 | +6.854% |
| 2026-04-22 | 75.73 | 75.74 | 75.11 | 75.25 | +0.080% | 975,401 | +7.322% |
| 2026-04-21 | 75.76 | 76.06 | 75.08 | 75.19 | -0.529% | 530,867 | +7.408% |
| 2026-04-20 | 75.49 | 75.75 | 75.45 | 75.59 | +0.013% | 358,083 | +6.840% |
| 2026-04-17 | 75.11 | 75.93 | 75.11 | 75.58 | +1.151% | 435,342 | +6.854% |
| 2026-04-16 | 74.58 | 74.96 | 74.53 | 74.72 | +0.215% | 280,747 | +8.084% |
| 2026-04-15 | 74.90 | 74.93 | 74.35 | 74.56 | -0.281% | 322,693 | +8.315% |
| 2026-04-14 | 74.46 | 74.89 | 74.25 | 74.77 | +0.228% | 277,993 | +8.011% |
| 2026-04-13 | 73.67 | 74.60 | 73.62 | 74.60 | +0.975% | 284,321 | +8.257% |
| 2026-04-10 | 74.53 | 74.53 | 73.80 | 73.88 | -0.739% | 376,635 | +9.312% |
| 2026-04-09 | 73.92 | 74.58 | 73.89 | 74.43 | +0.486% | 404,360 | +8.505% |
| 2026-04-08 | 73.65 | 74.08 | 73.57 | 74.07 | +2.321% | 395,335 | +9.032% |
| 2026-04-07 | 72.25 | 72.49 | 71.99 | 72.39 | 0.000% | 256,745 | +11.562% |
| 2026-04-06 | 71.97 | 72.39 | 71.97 | 72.39 | +0.570% | 274,592 | +11.562% |
| 2026-04-02 | 71.32 | 72.36 | 71.25 | 71.98 | 0.000% | 307,879 | +12.198% |
| 2026-04-01 | 72.09 | 72.29 | 71.89 | 71.98 | +0.321% | 510,106 | +12.198% |
| 2026-03-31 | 70.98 | 71.80 | 70.69 | 71.75 | +2.077% | 430,191 | +12.557% |
| 2026-03-30 | 70.98 | 70.99 | 70.04 | 70.29 | -0.014% | 2,053,438 | +14.895% |
| 2026-03-27 | 71.17 | 71.17 | 70.19 | 70.30 | -1.430% | 337,927 | +14.879% |
| 2026-03-26 | 71.71 | 72.12 | 71.24 | 71.32 | -0.958% | 247,561 | +13.236% |
| 2026-03-25 | 72.09 | 72.32 | 71.52 | 72.01 | +0.531% | 430,670 | +12.151% |
| 2026-03-24 | 70.90 | 71.97 | 70.78 | 71.63 | +0.266% | 315,298 | +12.746% |
| 2026-03-23 | 71.90 | 72.25 | 71.42 | 71.44 | +0.790% | 879,705 | +13.046% |
| 2026-03-20 | 71.45 | 71.59 | 70.55 | 70.88 | -0.895% | 306,400 | +13.939% |
| 2026-03-19 | 71.15 | 71.85 | 71.06 | 71.52 | -0.126% | 459,257 | +12.919% |
| 2026-03-18 | 72.29 | 72.36 | 71.58 | 71.61 | -1.309% | 385,068 | +12.778% |
| 2026-03-17 | 72.62 | 72.92 | 72.53 | 72.56 | +0.582% | 347,049 | +11.301% |
| 2026-03-16 | 72.23 | 72.53 | 71.98 | 72.14 | +0.839% | 267,627 | +11.949% |
| 2026-03-13 | 71.98 | 72.32 | 71.47 | 71.54 | -0.028% | 237,383 | +12.888% |
| 2026-03-12 | 72.07 | 72.30 | 71.55 | 71.56 | -1.527% | 304,146 | +12.856% |
| 2026-03-11 | 72.87 | 73.04 | 72.36 | 72.67 | -0.384% | 419,581 | +11.133% |
| 2026-03-10 | 73.29 | 73.86 | 72.88 | 72.95 | -0.410% | 407,434 | +10.706% |
| 2026-03-09 | 72.38 | 73.41 | 71.60 | 73.25 | +0.329% | 464,994 | +10.253% |
| 2026-03-06 | 73.27 | 73.27 | 72.49 | 73.01 | -1.551% | 390,467 | +10.615% |
| 2026-03-05 | 74.66 | 74.87 | 73.64 | 74.16 | -1.265% | 304,788 | +8.900% |
| 2026-03-04 | 74.92 | 75.21 | 74.51 | 75.11 | +0.549% | 469,391 | +7.522% |
| 2026-03-03 | 74.36 | 75.03 | 73.57 | 74.70 | -1.412% | 366,165 | +8.112% |
| 2026-03-02 | 75.11 | 75.98 | 75.11 | 75.77 | -0.171% | 458,965 | +6.586% |
| 2026-02-27 | 75.55 | 75.94 | 75.36 | 75.90 | -0.368% | 288,056 | +6.403% |
| 2026-02-26 | 76.24 | 76.45 | 75.69 | 76.18 | +0.092% | 528,151 | +6.012% |
| 2026-02-25 | 76.17 | 76.26 | 75.76 | 76.11 | +0.369% | 320,336 | +6.110% |
| 2026-02-24 | 75.56 | 76.00 | 75.48 | 75.83 | +0.371% | 336,112 | +6.501% |
| 2026-02-23 | 76.21 | 76.58 | 75.27 | 75.55 | -1.151% | 317,076 | +6.896% |
| 2026-02-20 | 75.84 | 76.54 | 75.74 | 76.43 | +0.500% | 357,049 | +5.665% |
| 2026-02-19 | 76.11 | 76.22 | 75.69 | 76.05 | -0.445% | 287,114 | +6.193% |
| 2026-02-18 | 76.13 | 76.65 | 76.09 | 76.39 | +0.619% | 586,819 | +5.721% |
| 2026-02-17 | 76.14 | 76.40 | 75.52 | 75.92 | -0.328% | 332,015 | +6.375% |
| 2026-02-13 | 75.54 | 76.53 | 75.31 | 76.17 | +0.554% | 335,938 | +6.026% |
| 2026-02-12 | 76.89 | 77.22 | 75.65 | 75.75 | -1.135% | 926,464 | +6.614% |
| 2026-02-11 | 76.99 | 77.14 | 76.38 | 76.62 | +0.105% | 717,162 | +5.403% |
| 2026-02-10 | 76.75 | 77.06 | 76.50 | 76.54 | -0.390% | 868,692 | +5.513% |
| 2026-02-09 | 76.61 | 76.98 | 76.34 | 76.84 | 0.000% | 427,667 | +5.102% |
| 2026-02-06 | 75.78 | 76.99 | 75.78 | 76.84 | +1.788% | 642,700 | +5.102% |
| 2026-02-05 | 75.66 | 75.99 | 75.24 | 75.49 | -0.854% | 962,149 | +6.981% |
| 2026-02-04 | 75.97 | 76.42 | 75.73 | 76.14 | +0.449% | 372,292 | +6.068% |
| 2026-02-03 | 75.67 | 76.25 | 75.11 | 75.80 | +0.291% | 1,092,873 | +6.544% |
| 2026-02-02 | 74.66 | 75.71 | 74.64 | 75.58 | +0.814% | 309,199 | +6.854% |
| 2026-01-30 | 75.03 | 75.31 | 74.34 | 74.97 | -0.518% | 400,866 | +7.723% |
| 2026-01-29 | 75.50 | 75.63 | 74.62 | 75.36 | +0.560% | 632,960 | +7.166% |
| 2026-01-28 | 74.96 | 75.25 | 74.69 | 74.94 | +0.067% | 606,252 | +7.766% |
| 2026-01-27 | 74.75 | 74.97 | 74.66 | 74.89 | -0.120% | 591,479 | +7.838% |
| 2026-01-26 | 74.94 | 75.09 | 74.84 | 74.98 | +0.281% | 322,430 | +7.709% |
| 2026-01-23 | 74.99 | 74.99 | 74.46 | 74.77 | -0.506% | 395,871 | +8.011% |
| 2026-01-22 | 75.18 | 75.46 | 74.92 | 75.15 | +0.454% | 704,641 | +7.465% |
| 2026-01-21 | 73.96 | 75.04 | 73.96 | 74.81 | +1.755% | 349,781 | +7.953% |
| 2026-01-20 | 73.78 | 74.24 | 73.41 | 73.52 | -1.527% | 375,685 | +9.848% |
| 2026-01-16 | 74.81 | 74.85 | 74.57 | 74.66 | -0.227% | 256,200 | +8.170% |
| 2026-01-15 | 74.68 | 75.02 | 74.58 | 74.83 | +0.456% | 247,263 | +7.925% |
| 2026-01-14 | 74.21 | 74.50 | 74.08 | 74.49 | +0.067% | 221,126 | +8.417% |
| 2026-01-13 | 74.62 | 74.69 | 74.22 | 74.44 | -0.013% | 367,268 | +8.490% |
| 2026-01-12 | 74.15 | 74.54 | 74.00 | 74.45 | +0.013% | 205,637 | +8.475% |
| 2026-01-09 | 74.20 | 74.53 | 74.06 | 74.44 | +0.608% | 211,256 | +8.490% |
| 2026-01-08 | 73.41 | 74.10 | 73.36 | 73.99 | +0.667% | 275,115 | +9.150% |
| 2026-01-07 | 74.36 | 74.39 | 73.45 | 73.50 | -1.236% | 499,045 | +9.878% |
| 2026-01-06 | 73.33 | 74.47 | 73.33 | 74.42 | +1.514% | 481,858 | +8.519% |
| 2026-01-05 | 72.78 | 73.49 | 72.78 | 73.31 | +1.006% | 291,638 | +10.162% |
| 2026-01-02 | 72.07 | 72.65 | 71.74 | 72.58 | +1.199% | 225,442 | +11.270% |
| 2025-12-31 | 72.26 | 72.26 | 71.72 | 71.72 | -0.816% | 394,727 | +12.605% |
| 2025-12-30 | 72.43 | 72.51 | 72.30 | 72.31 | -0.193% | 220,578 | +11.686% |
| 2025-12-29 | 72.56 | 72.69 | 72.32 | 72.45 | -0.316% | 189,808 | +11.470% |
| 2025-12-26 | 72.72 | 72.75 | 72.45 | 72.68 | +0.083% | 92,937 | +11.117% |
| 2025-12-24 | 72.43 | 72.77 | 72.42 | 72.62 | +0.387% | 135,939 | +11.209% |
| 2025-12-23 | 72.22 | 72.40 | 72.20 | 72.34 | +0.055% | 283,308 | +11.639% |
| 2025-12-22 | 71.89 | 72.31 | 71.89 | 72.30 | +0.879% | 255,511 | +11.701% |
| 2025-12-19 | 71.43 | 71.96 | 71.43 | 71.67 | +0.364% | 258,185 | +12.683% |
| 2025-12-18 | 71.69 | 71.97 | 71.26 | 71.41 | +0.239% | 329,155 | +13.093% |
| 2025-12-17 | 71.66 | 71.87 | 71.19 | 71.24 | -0.391% | 413,276 | +13.363% |
| 2025-12-16 | 72.11 | 72.13 | 71.28 | 71.52 | -1.256% | 329,944 | +12.919% |
| 2025-12-15 | 72.64 | 72.69 | 72.12 | 72.43 | +0.249% | 303,454 | +11.501% |
| 2025-12-12 | 72.83 | 72.90 | 72.07 | 72.25 | -0.510% | 261,110 | +11.779% |
| 2025-12-11 | 72.02 | 72.68 | 72.01 | 72.62 | +0.805% | 223,727 | +11.209% |
| 2025-12-10 | 71.00 | 72.19 | 71.00 | 72.04 | +1.436% | 296,654 | +12.104% |
| 2025-12-09 | 71.21 | 71.46 | 70.96 | 71.02 | -0.309% | 249,960 | +13.714% |
| 2025-12-08 | 71.67 | 71.67 | 71.14 | 71.24 | -0.614% | 253,328 | +13.363% |
| 2025-12-05 | 71.61 | 71.98 | 71.58 | 71.68 | +0.196% | 1,457,190 | +12.667% |
| 2025-12-04 | 71.56 | 71.72 | 71.36 | 71.54 | -0.070% | 310,293 | +12.888% |
| 2025-12-03 | 70.93 | 71.66 | 70.93 | 71.59 | +1.130% | 2,204,641 | +12.809% |
| 2025-12-02 | 70.96 | 70.98 | 70.55 | 70.79 | +0.014% | 157,530 | +14.084% |
| 2025-12-01 | 70.96 | 71.29 | 70.76 | 70.78 | -0.757% | 224,389 | +14.100% |
| 2025-11-28 | 71.02 | 71.38 | 70.93 | 71.32 | +0.678% | 120,230 | +13.236% |
| 2025-11-26 | 70.55 | 71.11 | 70.46 | 70.84 | +0.539% | 425,881 | +14.003% |
| 2025-11-25 | 69.55 | 70.55 | 69.55 | 70.46 | +1.542% | 430,625 | +14.618% |
| 2025-11-24 | 69.07 | 69.53 | 68.88 | 69.39 | +0.799% | 200,706 | +16.386% |
| 2025-11-21 | 68.14 | 69.19 | 67.92 | 68.84 | +1.504% | 384,688 | +17.316% |
| 2025-11-20 | 69.31 | 69.51 | 67.77 | 67.82 | -1.137% | 264,744 | +19.080% |
| 2025-11-19 | 68.73 | 68.92 | 68.33 | 68.60 | -0.102% | 325,202 | +17.726% |
| 2025-11-18 | 68.63 | 69.11 | 68.39 | 68.67 | -0.261% | 1,123,545 | +17.606% |
| 2025-11-17 | 69.53 | 69.73 | 68.58 | 68.85 | -1.063% | 217,169 | +17.298% |
| 2025-11-14 | 69.44 | 69.90 | 69.22 | 69.59 | -0.401% | 303,614 | +16.051% |
| 2025-11-13 | 70.55 | 70.70 | 69.77 | 69.87 | -1.272% | 219,309 | +15.586% |
| 2025-11-12 | 70.57 | 71.06 | 70.57 | 70.77 | +0.369% | 177,553 | +14.116% |
| 2025-11-11 | 70.10 | 70.67 | 70.10 | 70.51 | +0.642% | 147,243 | +14.537% |
| 2025-11-10 | 69.79 | 70.24 | 69.53 | 70.06 | +0.777% | 313,997 | +15.273% |
| 2025-11-07 | 68.85 | 69.54 | 68.58 | 69.52 | +0.652% | 299,617 | +16.168% |
| 2025-11-06 | 69.30 | 69.56 | 68.94 | 69.07 | -0.289% | 269,931 | +16.925% |
| 2025-11-05 | 68.81 | 69.54 | 68.81 | 69.27 | +0.420% | 265,484 | +16.587% |
| 2025-11-04 | 68.68 | 69.15 | 68.59 | 68.98 | -0.476% | 269,047 | +17.077% |
| 2025-11-03 | 69.43 | 69.43 | 68.57 | 69.31 | -0.058% | 217,168 | +16.520% |
| 2025-10-31 | 69.22 | 69.54 | 68.95 | 69.35 | +0.405% | 2,218,047 | +16.453% |
| 2025-10-30 | 69.03 | 69.71 | 69.02 | 69.07 | -0.490% | 395,402 | +16.925% |
| 2025-10-29 | 69.51 | 69.96 | 69.22 | 69.41 | -0.302% | 225,529 | +16.352% |
| 2025-10-28 | 70.09 | 70.24 | 69.57 | 69.62 | -0.699% | 232,078 | +16.001% |
| 2025-10-27 | 70.28 | 70.28 | 69.90 | 70.11 | +0.372% | 247,439 | +15.190% |
| 2025-10-24 | 70.02 | 70.14 | 69.85 | 69.85 | +0.533% | 263,874 | +15.619% |
| 2025-10-23 | 69.23 | 69.55 | 69.14 | 69.48 | +0.637% | 208,416 | +16.235% |
| 2025-10-22 | 69.46 | 69.54 | 68.85 | 69.04 | -0.576% | 337,487 | +16.976% |
| 2025-10-21 | 69.32 | 69.54 | 69.19 | 69.44 | +0.188% | 177,160 | +16.302% |
| 2025-10-20 | 68.95 | 69.35 | 68.95 | 69.31 | +1.123% | 217,172 | +16.520% |
| 2025-10-17 | 68.31 | 68.70 | 68.21 | 68.54 | +0.513% | 188,748 | +17.829% |
| 2025-10-16 | 69.05 | 69.08 | 68.02 | 68.19 | -0.915% | 213,391 | +18.434% |
| 2025-10-15 | 68.89 | 69.18 | 68.35 | 68.82 | +0.599% | 172,070 | +17.350% |
| 2025-10-14 | 67.42 | 68.79 | 67.42 | 68.41 | +0.736% | 150,545 | +18.053% |
| 2025-10-13 | 67.78 | 68.08 | 67.56 | 67.91 | +1.132% | 131,243 | +18.922% |
| 2025-10-10 | 68.80 | 68.88 | 67.14 | 67.15 | -2.242% | 279,381 | +20.268% |
| 2025-10-09 | 69.27 | 69.39 | 68.53 | 68.69 | -0.737% | 215,807 | +17.572% |
| 2025-10-08 | 69.25 | 69.37 | 68.87 | 69.20 | +0.174% | 134,274 | +16.705% |
| 2025-10-07 | 69.60 | 69.64 | 68.97 | 69.08 | -0.504% | 173,803 | +16.908% |
| 2025-10-06 | 69.80 | 69.80 | 69.33 | 69.43 | -0.043% | 225,067 | +16.319% |
| 2025-10-03 | 69.28 | 69.83 | 69.25 | 69.46 | +0.536% | 225,114 | +16.268% |
| 2025-10-02 | 69.26 | 69.34 | 68.83 | 69.09 | -0.072% | 714,330 | +16.891% |
| 2025-10-01 | 68.74 | 69.24 | 68.74 | 69.14 | +0.261% | 184,118 | +16.806% |
| 2025-09-30 | 68.74 | 68.98 | 68.44 | 68.96 | +0.291% | 233,807 | +17.111% |
| 2025-09-29 | 68.88 | 68.91 | 68.55 | 68.76 | +0.292% | 225,670 | +17.452% |
| 2025-09-26 | 68.30 | 68.63 | 68.25 | 68.56 | +0.720% | 161,913 | +17.795% |
| 2025-09-25 | 68.17 | 68.27 | 67.81 | 68.07 | -0.512% | 201,825 | +18.643% |
| 2025-09-24 | 68.71 | 68.86 | 68.40 | 68.42 | -0.291% | 260,965 | +18.036% |
| 2025-09-23 | 68.68 | 69.17 | 68.50 | 68.62 | -0.305% | 246,088 | +17.692% |
| 2025-09-22 | 68.66 | 68.95 | 68.56 | 68.83 | +0.029% | 270,761 | +17.333% |
| 2025-09-19 | 69.16 | 69.16 | 68.64 | 68.81 | -0.275% | 177,723 | +17.367% |
| 2025-09-18 | 68.85 | 69.19 | 68.64 | 69.00 | +0.378% | 246,924 | +17.043% |
| 2025-09-17 | 68.67 | 69.22 | 68.32 | 68.74 | +0.306% | 416,026 | +17.486% |
| 2025-09-16 | 68.81 | 68.82 | 68.30 | 68.53 | -0.276% | 206,359 | +17.846% |
| 2025-09-15 | 68.88 | 69.02 | 68.64 | 68.72 | +0.058% | 174,458 | +17.520% |
| 2025-09-12 | 69.02 | 69.08 | 68.64 | 68.68 | -0.536% | 167,117 | +17.589% |
| 2025-09-11 | 68.30 | 69.07 | 68.28 | 69.05 | +1.380% | 212,211 | +16.959% |
| 2025-09-10 | 68.12 | 68.28 | 67.88 | 68.11 | +0.044% | 316,263 | +18.573% |
| 2025-09-09 | 68.03 | 68.24 | 67.97 | 68.08 | +0.044% | 206,666 | +18.625% |
| 2025-09-08 | 68.08 | 68.08 | 67.66 | 68.05 | -0.015% | 125,504 | +18.677% |
| 2025-09-05 | 68.42 | 68.60 | 67.80 | 68.06 | -0.278% | 423,201 | +18.660% |
| 2025-09-04 | 67.80 | 68.26 | 67.62 | 68.25 | +0.902% | 218,538 | +18.330% |
| 2025-09-03 | 67.82 | 68.04 | 67.32 | 67.64 | -0.251% | 227,496 | +19.397% |
| 2025-09-02 | 67.49 | 67.82 | 67.23 | 67.81 | -0.279% | 269,402 | +19.097% |
| 2025-08-29 | 68.07 | 68.27 | 67.84 | 68.00 | -0.088% | 1,248,687 | +18.765% |
| 2025-08-28 | 68.17 | 68.17 | 67.84 | 68.06 | +0.029% | 231,724 | +18.660% |
| 2025-08-27 | 67.78 | 68.09 | 67.77 | 68.04 | +0.339% | 305,948 | +18.695% |
| 2025-08-26 | 67.51 | 67.88 | 67.48 | 67.81 | +0.385% | 210,098 | +19.097% |
| 2025-08-25 | 67.84 | 67.90 | 67.54 | 67.55 | -0.589% | 258,138 | +19.556% |
| 2025-08-22 | 67.17 | 68.04 | 67.17 | 67.95 | +1.798% | 175,672 | +18.852% |
| 2025-08-21 | 66.77 | 66.90 | 66.55 | 66.75 | -0.314% | 291,668 | +20.989% |
| 2025-08-20 | 66.91 | 67.02 | 66.58 | 66.96 | +0.315% | 274,947 | +20.609% |
| 2025-08-19 | 66.64 | 67.04 | 66.59 | 66.75 | +0.165% | 167,311 | +20.989% |
| 2025-08-18 | 66.56 | 66.73 | 66.44 | 66.64 | +0.180% | 172,750 | +21.188% |
| 2025-08-15 | 66.95 | 66.95 | 66.52 | 66.52 | -0.255% | 148,329 | +21.407% |
| 2025-08-14 | 66.50 | 66.73 | 66.29 | 66.69 | -0.165% | 164,673 | +21.098% |
| 2025-08-13 | 66.31 | 66.81 | 66.31 | 66.80 | +1.028% | 218,428 | +20.898% |
| 2025-08-12 | 65.52 | 66.15 | 65.47 | 66.12 | +1.333% | 176,651 | +22.142% |
| 2025-08-11 | 65.54 | 65.69 | 65.17 | 65.25 | -0.275% | 171,363 | +23.770% |
| 2025-08-08 | 65.25 | 65.49 | 65.11 | 65.43 | +0.646% | 196,683 | +23.430% |
| 2025-08-07 | 65.38 | 65.45 | 64.78 | 65.01 | +0.046% | 174,644 | +24.227% |
| 2025-08-06 | 65.23 | 65.24 | 64.92 | 64.98 | -0.246% | 288,128 | +24.284% |
| 2025-08-05 | 65.38 | 65.49 | 64.78 | 65.14 | -0.230% | 159,276 | +23.979% |
| 2025-08-04 | 64.95 | 65.32 | 64.95 | 65.29 | +0.834% | 200,056 | +23.694% |
| 2025-08-01 | 65.11 | 65.12 | 64.40 | 64.75 | -1.401% | 268,994 | +24.726% |
| 2025-07-31 | 66.14 | 66.35 | 65.56 | 65.67 | -0.771% | 441,367 | +22.979% |
| 2025-07-30 | 66.67 | 66.67 | 65.91 | 66.18 | -0.571% | 275,738 | +22.031% |
| 2025-07-29 | 66.84 | 66.84 | 66.46 | 66.56 | -0.240% | 162,515 | +21.334% |
| 2025-07-28 | 67.12 | 67.12 | 66.57 | 66.72 | -0.433% | 234,350 | +21.043% |
| 2025-07-25 | 66.95 | 67.06 | 66.63 | 67.01 | +0.435% | 240,590 | +20.519% |
| 2025-07-24 | 67.10 | 67.18 | 66.72 | 66.72 | -0.685% | 288,947 | +21.043% |
| 2025-07-23 | 66.85 | 67.18 | 66.70 | 67.18 | +0.825% | 243,583 | +20.214% |
| 2025-07-22 | 66.09 | 66.68 | 65.92 | 66.63 | +0.817% | 229,929 | +21.207% |
| 2025-07-21 | 66.39 | 66.56 | 66.09 | 66.09 | -0.196% | 351,580 | +22.197% |
| 2025-07-18 | 66.59 | 66.59 | 66.08 | 66.22 | -0.241% | 290,224 | +21.957% |
| 2025-07-17 | 66.00 | 66.42 | 66.00 | 66.38 | +0.561% | 578,064 | +21.663% |
| 2025-07-16 | 65.91 | 66.04 | 65.27 | 66.01 | +0.472% | 315,749 | +22.345% |
| 2025-07-15 | 66.64 | 66.64 | 65.67 | 65.70 | -1.292% | 322,680 | +22.922% |
| 2025-07-14 | 66.34 | 66.61 | 66.20 | 66.56 | +0.211% | 214,260 | +21.334% |
| 2025-07-11 | 66.40 | 66.55 | 66.19 | 66.42 | -0.494% | 153,552 | +21.590% |
| 2025-07-10 | 66.33 | 66.90 | 66.25 | 66.75 | +0.664% | 350,640 | +20.989% |
| 2025-07-09 | 66.36 | 66.41 | 65.97 | 66.31 | +0.136% | 283,920 | +21.792% |
| 2025-07-08 | 66.26 | 66.43 | 66.13 | 66.22 | -0.015% | 335,580 | +21.957% |
| 2025-07-07 | 66.60 | 66.72 | 65.87 | 66.23 | -0.838% | 209,885 | +21.939% |
| 2025-07-03 | 66.77 | 66.89 | 66.58 | 66.79 | +0.436% | 198,890 | +20.916% |
| 2025-07-02 | 66.23 | 66.52 | 66.09 | 66.50 | +0.302% | 260,312 | +21.444% |
| 2025-07-01 | 65.38 | 66.41 | 65.35 | 66.30 | +1.221% | 248,310 | +21.810% |
| 2025-06-30 | 65.52 | 65.60 | 65.29 | 65.50 | +0.199% | 247,842 | +23.298% |
| 2025-06-27 | 65.22 | 65.60 | 65.02 | 65.37 | +0.399% | 213,852 | +23.543% |
| 2025-06-26 | 64.74 | 65.12 | 64.72 | 65.11 | +0.868% | 225,863 | +24.036% |
| 2025-06-25 | 64.93 | 64.93 | 64.46 | 64.55 | -0.432% | 636,433 | +25.112% |
| 2025-06-24 | 64.71 | 65.01 | 64.59 | 64.83 | +0.387% | 551,980 | +24.572% |
| 2025-06-23 | 64.07 | 64.59 | 63.74 | 64.58 | +0.796% | 303,964 | +25.054% |
| 2025-06-20 | 64.28 | 64.34 | 63.92 | 64.07 | +0.156% | 183,511 | +26.050% |
| 2025-06-18 | 63.91 | 64.34 | 63.79 | 63.97 | +0.361% | 207,594 | +26.247% |
| 2025-06-17 | 64.06 | 64.28 | 63.72 | 63.74 | -0.778% | 440,245 | +26.702% |
| 2025-06-16 | 64.23 | 64.47 | 64.10 | 64.24 | +0.595% | 345,786 | +25.716% |
| 2025-06-13 | 64.04 | 64.37 | 63.67 | 63.86 | -0.885% | 179,702 | +26.464% |
| 2025-06-12 | 64.05 | 64.45 | 64.00 | 64.43 | +0.233% | 310,001 | +25.345% |
| 2025-06-11 | 64.63 | 64.66 | 64.16 | 64.28 | -0.186% | 278,662 | +25.638% |
| 2025-06-10 | 64.22 | 64.56 | 64.22 | 64.40 | +0.390% | 323,288 | +25.404% |
| 2025-06-09 | 64.16 | 64.41 | 63.96 | 64.15 | +0.275% | 450,982 | +25.892% |
| 2025-06-06 | 63.87 | 64.11 | 63.76 | 63.97 | +0.985% | 300,229 | +26.239% |
| 2025-06-05 | 63.55 | 63.62 | 63.15 | 63.35 | -0.047% | 244,870 | +27.482% |
| 2025-06-04 | 63.69 | 63.75 | 63.35 | 63.38 | -0.205% | 256,853 | +27.422% |
| 2025-06-03 | 62.97 | 63.53 | 62.84 | 63.51 | +0.714% | 209,038 | +27.161% |
| 2025-06-02 | 62.85 | 63.06 | 62.29 | 63.06 | +0.175% | 244,674 | +28.069% |
| 2025-05-30 | 62.80 | 63.17 | 62.51 | 62.95 | -0.238% | 307,568 | +28.292% |
| 2025-05-29 | 63.13 | 63.13 | 62.53 | 63.10 | +0.414% | 331,539 | +27.987% |
| 2025-05-28 | 63.30 | 63.45 | 62.74 | 62.84 | -0.742% | 256,615 | +28.517% |
| 2025-05-27 | 62.97 | 63.33 | 62.62 | 63.31 | +1.638% | 230,435 | +27.563% |
| 2025-05-23 | 61.76 | 62.45 | 61.76 | 62.29 | -0.352% | 244,855 | +29.652% |
| 2025-05-22 | 62.67 | 62.84 | 62.24 | 62.51 | -0.414% | 258,249 | +29.195% |
| 2025-05-21 | 63.73 | 63.76 | 62.75 | 62.77 | -2.151% | 272,089 | +28.660% |
| 2025-05-20 | 64.25 | 64.39 | 63.96 | 64.15 | -0.342% | 218,166 | +25.892% |
| 2025-05-19 | 63.71 | 64.41 | 63.71 | 64.37 | +0.109% | 229,747 | +25.462% |
| 2025-05-16 | 63.69 | 64.30 | 63.55 | 64.30 | +0.989% | 183,809 | +25.599% |
| 2025-05-15 | 63.18 | 63.67 | 63.07 | 63.67 | +0.521% | 255,671 | +26.842% |
| 2025-05-14 | 63.67 | 63.67 | 63.21 | 63.34 | -0.518% | 330,749 | +27.502% |
| 2025-05-13 | 63.77 | 63.93 | 63.55 | 63.67 | -0.313% | 457,690 | +26.842% |
| 2025-05-12 | 63.90 | 63.99 | 63.48 | 63.87 | +2.307% | 193,400 | +26.444% |
| 2025-05-09 | 62.66 | 62.66 | 62.27 | 62.43 | 0.000% | 186,842 | +29.361% |
| 2025-05-08 | 62.44 | 62.99 | 62.17 | 62.43 | +0.434% | 270,327 | +29.361% |
| 2025-05-07 | 62.22 | 62.46 | 61.92 | 62.16 | +0.452% | 187,998 | +29.923% |
| 2025-05-06 | 62.06 | 62.31 | 61.82 | 61.88 | -0.802% | 130,441 | +30.511% |
| 2025-05-05 | 62.46 | 62.70 | 62.17 | 62.38 | -0.494% | 159,528 | +29.465% |
| 2025-05-02 | 62.42 | 62.81 | 62.24 | 62.69 | +1.654% | 312,074 | +28.824% |
| 2025-05-01 | 61.82 | 62.15 | 61.46 | 61.67 | +0.081% | 241,123 | +30.955% |
| 2025-04-30 | 61.05 | 61.74 | 60.42 | 61.62 | +0.407% | 339,823 | +31.061% |
| 2025-04-29 | 60.81 | 61.51 | 60.77 | 61.37 | +0.524% | 238,930 | +31.595% |
| 2025-04-28 | 61.00 | 61.31 | 60.55 | 61.05 | +0.263% | 353,650 | +32.285% |
| 2025-04-25 | 60.88 | 60.91 | 60.40 | 60.89 | -0.082% | 193,344 | +32.633% |
| 2025-04-24 | 60.12 | 60.99 | 59.90 | 60.94 | +1.246% | 315,212 | +32.524% |
| 2025-04-23 | 60.70 | 61.31 | 59.97 | 60.19 | +0.855% | 312,748 | +34.175% |
| 2025-04-22 | 58.90 | 59.77 | 58.80 | 59.68 | +2.192% | 239,339 | +35.322% |
| 2025-04-21 | 59.35 | 59.35 | 57.81 | 58.40 | -1.981% | 249,714 | +38.288% |
| 2025-04-17 | 59.25 | 60.01 | 59.25 | 59.58 | +0.084% | 397,069 | +35.549% |
| 2025-04-16 | 60.05 | 60.37 | 59.10 | 59.53 | -1.097% | 225,455 | +35.663% |
| 2025-04-15 | 60.48 | 60.76 | 60.15 | 60.19 | 0.000% | 272,428 | +34.175% |