JDIV
JPMorgan Dividend Leaders ETF
stockNYSEETF
At CloseSep 30, 2026 3:59:46 PM EDT
56.31USD-0.460%(+56.31)432
56.69Bid57.05Ask0.36SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
56.53USD+0.399%(+0.22)
JDIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 56.57 | 56.57 | 56.31 | 56.31 | -0.407% | 1,338 | 0.000% |
| 2026-09-25 | 56.54 | 56.54 | 56.54 | 56.54 | -0.650% | 2,775 | -0.407% |
| 2026-09-22 | 56.84 | 56.93 | 56.84 | 56.91 | -0.088% | 5,301 | -1.054% |
| 2026-09-21 | 56.96 | 56.96 | 56.96 | 56.96 | +1.136% | 812 | -1.141% |
| 2026-09-16 | 56.32 | 56.32 | 56.32 | 56.32 | -0.283% | 1,108 | -0.018% |
| 2026-09-15 | 56.48 | 56.48 | 56.48 | 56.48 | -2.604% | 1,130 | -0.301% |
| 2026-09-08 | 57.99 | 57.99 | 57.99 | 57.99 | -0.224% | 4,144 | -2.897% |
| 2026-08-31 | 58.12 | 58.12 | 58.12 | 58.12 | -0.700% | 185 | -3.114% |
| 2026-08-25 | 58.53 | 58.53 | 58.53 | 58.53 | +0.775% | 6,143 | -3.793% |
| 2026-08-24 | 58.08 | 58.08 | 58.08 | 58.08 | -0.155% | 7,118 | -3.048% |
| 2026-08-21 | 58.35 | 58.35 | 58.17 | 58.17 | +0.501% | 5,655 | -3.198% |
| 2026-08-20 | 57.97 | 58.10 | 57.88 | 57.88 | -0.310% | 7,560 | -2.713% |
| 2026-08-19 | 58.17 | 58.17 | 58.06 | 58.06 | -0.017% | 1,038 | -3.014% |
| 2026-08-18 | 58.07 | 58.07 | 58.07 | 58.07 | -1.174% | 2,850 | -3.031% |
| 2026-08-14 | 58.76 | 58.76 | 58.76 | 58.76 | +0.462% | 459 | -4.170% |
| 2026-08-10 | 58.49 | 58.49 | 58.49 | 58.49 | +0.086% | 1,151 | -3.727% |
| 2026-08-07 | 58.44 | 58.44 | 58.44 | 58.44 | +3.580% | 737 | -3.645% |
| 2026-07-21 | 56.47 | 56.47 | 56.42 | 56.42 | +0.499% | 287 | -0.195% |
| 2026-07-17 | 56.14 | 56.14 | 56.14 | 56.14 | -0.970% | 92 | +0.303% |
| 2026-07-14 | 56.69 | 56.69 | 56.69 | 56.69 | +0.639% | 452 | -0.670% |
| 2026-07-13 | 56.33 | 56.33 | 56.33 | 56.33 | -0.582% | 797 | -0.036% |
| 2026-07-10 | 56.66 | 56.66 | 56.66 | 56.66 | +0.390% | 504 | -0.618% |
| 2026-07-08 | 56.44 | 56.44 | 56.44 | 56.44 | -0.721% | 1,139 | -0.230% |
| 2026-07-07 | 56.85 | 56.85 | 56.85 | 56.85 | -0.316% | 467 | -0.950% |
| 2026-07-06 | 57.03 | 57.03 | 57.03 | 57.03 | +1.658% | 172 | -1.262% |
| 2026-07-02 | 56.10 | 56.10 | 56.10 | 56.10 | -0.373% | 4,223 | +0.374% |
| 2026-06-30 | 56.28 | 56.31 | 56.28 | 56.31 | +0.500% | 812 | 0.000% |
| 2026-06-29 | 55.77 | 56.03 | 55.77 | 56.03 | +0.394% | 1,222 | +0.500% |
| 2026-06-25 | 55.81 | 55.91 | 55.81 | 55.81 | -2.191% | 749 | +0.896% |
| 2026-06-15 | 57.06 | 57.06 | 57.06 | 57.06 | +0.973% | 354 | -1.314% |
| 2026-06-12 | 56.55 | 56.55 | 56.51 | 56.51 | +1.783% | 388 | -0.354% |
| 2026-06-11 | 55.52 | 55.52 | 55.52 | 55.52 | +0.036% | 3,825 | +1.423% |
| 2026-06-10 | 55.50 | 55.50 | 55.50 | 55.50 | -0.787% | 2,258 | +1.459% |
| 2026-06-09 | 55.90 | 55.94 | 55.90 | 55.94 | +0.503% | 3,060 | +0.661% |
| 2026-06-08 | 55.83 | 55.83 | 55.66 | 55.66 | +0.216% | 3,441 | +1.168% |
| 2026-06-05 | 56.02 | 56.02 | 55.54 | 55.54 | -2.356% | 1,232 | +1.386% |
| 2026-06-04 | 56.88 | 56.88 | 56.88 | 56.88 | -0.158% | 922 | -1.002% |
| 2026-06-02 | 56.97 | 56.97 | 56.97 | 56.97 | +0.868% | 381 | -1.159% |
| 2026-05-29 | 56.48 | 56.48 | 56.48 | 56.48 | +0.302% | 448 | -0.301% |
| 2026-05-28 | 56.31 | 56.31 | 56.31 | 56.31 | -0.512% | 22,449 | 0.000% |
| 2026-05-26 | 56.60 | 56.60 | 56.60 | 56.60 | +1.470% | 1,154 | -0.512% |
| 2026-05-20 | 55.62 | 55.78 | 55.62 | 55.78 | +0.795% | 496 | +0.950% |
| 2026-05-15 | 55.34 | 55.34 | 55.34 | 55.34 | -1.249% | 247 | +1.753% |
| 2026-05-14 | 56.04 | 56.04 | 56.04 | 56.04 | +1.061% | 2,046 | +0.482% |
| 2026-05-12 | 55.45 | 55.45 | 55.45 | 55.45 | -0.678% | 439 | +1.548% |
| 2026-05-11 | 55.83 | 55.83 | 55.83 | 55.83 | -0.286% | 818 | +0.860% |
| 2026-05-08 | 55.99 | 55.99 | 55.99 | 55.99 | -1.287% | 1,363 | +0.572% |
| 2026-05-06 | 56.56 | 56.72 | 56.56 | 56.72 | +1.758% | 532 | -0.723% |
| 2026-05-05 | 55.74 | 55.74 | 55.74 | 55.74 | -0.959% | 519 | +1.023% |
| 2026-05-01 | 56.28 | 56.29 | 56.28 | 56.28 | +0.770% | 2,808 | +0.053% |
| 2026-04-30 | 55.94 | 55.94 | 55.85 | 55.85 | +0.036% | 1,225 | +0.824% |
| 2026-04-24 | 55.81 | 55.83 | 55.81 | 55.83 | +0.414% | 483 | +0.860% |
| 2026-04-22 | 55.43 | 55.60 | 55.43 | 55.60 | -0.767% | 758 | +1.277% |
| 2026-04-20 | 56.03 | 56.03 | 56.03 | 56.03 | +0.665% | 371 | +0.500% |
| 2026-04-14 | 55.66 | 55.66 | 55.66 | 55.66 | +0.815% | 2,337 | +1.168% |
| 2026-04-13 | 55.21 | 55.21 | 55.21 | 55.21 | +0.601% | 2,683 | +1.992% |
| 2026-04-10 | 55.11 | 55.11 | 54.88 | 54.88 | -0.435% | 567 | +2.606% |
| 2026-04-09 | 55.03 | 55.12 | 55.01 | 55.12 | +0.713% | 7,635 | +2.159% |
| 2026-04-08 | 54.74 | 54.74 | 54.73 | 54.73 | +2.973% | 4,288 | +2.887% |
| 2026-04-07 | 52.79 | 53.15 | 52.66 | 53.15 | +0.207% | 845 | +5.945% |
| 2026-04-06 | 53.01 | 53.04 | 53.01 | 53.04 | +0.398% | 1,951 | +6.165% |
| 2026-04-02 | 52.42 | 52.92 | 52.42 | 52.83 | -0.452% | 4,800 | +6.587% |
| 2026-04-01 | 53.18 | 53.18 | 53.03 | 53.07 | +2.889% | 1,008 | +6.105% |
| 2026-03-27 | 51.58 | 51.58 | 51.58 | 51.58 | -0.865% | 816 | +9.170% |
| 2026-03-26 | 52.03 | 52.03 | 52.03 | 52.03 | -1.178% | 175 | +8.226% |
| 2026-03-24 | 52.65 | 52.65 | 52.65 | 52.65 | -1.515% | 292 | +6.952% |
| 2026-03-18 | 53.46 | 53.46 | 53.46 | 53.46 | +0.413% | 1,026 | +5.331% |
| 2026-03-13 | 53.24 | 53.24 | 53.24 | 53.24 | -2.060% | 1,734 | +5.766% |
| 2026-03-11 | 54.34 | 54.36 | 54.34 | 54.36 | -0.767% | 1,595 | +3.587% |
| 2026-03-03 | 54.78 | 54.78 | 54.78 | 54.78 | -2.405% | 3,118 | +2.793% |
| 2026-03-02 | 56.13 | 56.13 | 56.13 | 56.13 | -0.426% | 2,756 | +0.321% |
| 2026-02-26 | 56.37 | 56.37 | 56.37 | 56.37 | +0.178% | 774 | -0.106% |
| 2026-02-13 | 56.27 | 56.27 | 56.27 | 56.27 | +0.089% | 237 | +0.071% |
| 2026-02-12 | 56.22 | 56.22 | 56.22 | 56.22 | +2.798% | 174 | +0.160% |
| 2026-02-05 | 54.83 | 54.83 | 54.69 | 54.69 | -0.328% | 3,249 | +2.962% |
| 2026-01-22 | 54.87 | 54.87 | 54.87 | 54.87 | -0.182% | 707 | +2.624% |
| 2026-01-09 | 54.81 | 54.97 | 54.81 | 54.97 | +2.882% | 473 | +2.438% |
| 2025-09-23 | 53.43 | 53.43 | 53.42 | 53.43 | -0.037% | 418 | +5.390% |
| 2025-09-16 | 53.45 | 53.45 | 53.45 | 53.45 | +2.297% | 712 | +5.351% |
| 2025-09-03 | 52.25 | 52.25 | 52.25 | 52.25 | +3.732% | 693 | +7.770% |
| 2025-05-21 | 50.37 | 50.37 | 50.37 | 50.37 | +1.881% | 662 | +11.793% |
| 2025-05-12 | 49.44 | 49.44 | 49.44 | 49.44 | +8.042% | 2,901 | +13.896% |
| 2025-04-23 | 45.76 | 45.76 | 45.76 | 45.76 | +0.660% | 255 | +23.055% |
| 2025-04-22 | 45.53 | 45.53 | 45.46 | 45.46 | +0.331% | 499 | +23.867% |
| 2025-04-17 | 45.31 | 45.31 | 45.31 | 45.31 | -0.527% | 108 | +24.277% |
| 2025-04-14 | 45.55 | 45.55 | 45.55 | 45.55 | +4.978% | 37 | +23.622% |
| 2025-04-07 | 43.39 | 43.39 | 43.39 | 43.39 | -0.276% | 1,545 | +29.776% |
| 2025-04-04 | 43.51 | 43.51 | 43.51 | 43.51 | -5.557% | 3,969 | +29.419% |
| 2024-12-31 | 46.07 | 46.07 | 46.07 | 46.07 | -3.052% | 338 | +22.227% |
| 2024-11-26 | 47.52 | 47.52 | 47.52 | 47.52 | -0.063% | 643 | +18.497% |
| 2024-11-14 | 47.55 | 47.55 | 47.55 | 47.55 | -3.058% | 17 | +18.423% |
| 2024-10-17 | 49.05 | 49.05 | 49.05 | 49.05 | +0.122% | 1,301 | +14.801% |
| 2024-10-14 | 48.99 | 48.99 | 48.99 | 48.99 | +1.094% | 466 | +14.942% |
| 2024-10-07 | 48.46 | 48.46 | 48.46 | 48.46 | -0.103% | 98 | +16.199% |
| 2024-10-04 | 48.52 | 48.52 | 48.51 | 48.51 | +50.046% | 4,468 | +16.079% |
| 2022-09-06 | 32.53 | 32.53 | 32.06 | 32.33 | +0.124% | 26,306 | +74.173% |
| 2022-09-02 | 32.75 | 32.95 | 32.23 | 32.29 | -1.012% | 128,789 | +74.388% |
| 2022-09-01 | 32.16 | 32.62 | 32.16 | 32.62 | +0.338% | 19,775 | +72.624% |
| 2022-08-31 | 32.70 | 32.84 | 32.51 | 32.51 | -0.824% | 48,326 | +73.208% |
| 2022-08-30 | 33.26 | 33.26 | 32.78 | 32.78 | -1.650% | 36,201 | +71.782% |
| 2022-08-29 | 33.28 | 33.48 | 33.22 | 33.33 | -0.250% | 7,758 | +68.947% |
| 2022-08-26 | 34.19 | 34.19 | 33.41 | 33.41 | -2.243% | 113,998 | +68.525% |
| 2022-08-25 | 34.11 | 34.18 | 33.89 | 34.18 | +1.180% | 5,940 | +64.745% |
| 2022-08-24 | 33.71 | 33.83 | 33.64 | 33.78 | -0.033% | 4,442 | +66.689% |
| 2022-08-23 | 33.81 | 33.93 | 33.71 | 33.79 | +0.156% | 313,386 | +66.633% |
| 2022-08-22 | 33.96 | 34.03 | 33.71 | 33.74 | -1.575% | 49,819 | +66.894% |
| 2022-08-19 | 34.48 | 34.52 | 34.28 | 34.28 | -0.909% | 27,956 | +64.265% |
| 2022-08-18 | 34.55 | 34.65 | 34.47 | 34.59 | +0.100% | 88,059 | +62.772% |
| 2022-08-17 | 34.66 | 34.66 | 34.43 | 34.56 | -0.575% | 38,372 | +62.934% |
| 2022-08-16 | 34.29 | 34.92 | 34.29 | 34.76 | +0.317% | 25,880 | +61.997% |
| 2022-08-15 | 34.56 | 34.65 | 34.37 | 34.65 | +0.522% | 15,093 | +62.511% |
| 2022-08-12 | 34.29 | 34.54 | 34.22 | 34.47 | +1.291% | 24,553 | +63.359% |
| 2022-08-11 | 33.93 | 34.36 | 33.93 | 34.03 | +0.296% | 16,097 | +65.469% |
| 2022-08-10 | 33.93 | 33.93 | 33.79 | 33.93 | +1.683% | 11,709 | +65.959% |
| 2022-08-09 | 33.63 | 33.63 | 33.26 | 33.37 | -0.034% | 10,541 | +68.753% |
| 2022-08-08 | 33.35 | 33.62 | 33.35 | 33.38 | +0.269% | 12,973 | +68.696% |
| 2022-08-05 | 33.32 | 33.32 | 33.06 | 33.29 | +0.263% | 3,635 | +69.150% |
| 2022-08-04 | 33.35 | 33.41 | 33.19 | 33.20 | -0.590% | 7,575 | +69.594% |
| 2022-08-03 | 33.60 | 33.60 | 33.18 | 33.40 | +0.876% | 4,269 | +68.593% |
| 2022-08-02 | 33.63 | 33.63 | 33.11 | 33.11 | -0.980% | 14,269 | +70.069% |
| 2022-08-01 | 33.52 | 33.52 | 33.24 | 33.44 | -0.066% | 6,757 | +68.402% |
| 2022-07-29 | 33.44 | 33.49 | 32.71 | 33.46 | +0.720% | 7,174 | +68.290% |
| 2022-07-28 | 32.74 | 33.22 | 32.67 | 33.22 | +1.129% | 7,728 | +69.502% |
| 2022-07-27 | 32.78 | 32.85 | 32.38 | 32.85 | +1.046% | 8,332 | +71.416% |
| 2022-07-26 | 32.50 | 32.53 | 32.36 | 32.51 | -0.061% | 6,883 | +73.208% |
| 2022-07-25 | 32.32 | 32.53 | 32.32 | 32.53 | +1.048% | 5,261 | +73.102% |
| 2022-07-22 | 32.33 | 32.33 | 32.05 | 32.19 | -0.184% | 5,880 | +74.917% |
| 2022-07-21 | 32.42 | 32.42 | 31.95 | 32.25 | +0.033% | 11,856 | +74.594% |
| 2022-07-20 | 32.46 | 32.46 | 32.07 | 32.24 | -0.116% | 6,819 | +74.651% |
| 2022-07-19 | 32.09 | 32.30 | 32.08 | 32.28 | +2.039% | 3,372 | +74.448% |
| 2022-07-18 | 32.26 | 32.26 | 31.63 | 31.63 | -0.440% | 47,762 | +78.004% |
| 2022-07-15 | 31.51 | 31.81 | 31.51 | 31.77 | +1.268% | 23,456 | +77.221% |
| 2022-07-14 | 31.39 | 31.47 | 31.02 | 31.38 | -0.882% | 7,679 | +79.468% |
| 2022-07-13 | 31.19 | 31.74 | 31.19 | 31.66 | -0.245% | 4,772 | +77.886% |
| 2022-07-12 | 31.94 | 32.05 | 31.63 | 31.73 | +0.005% | 5,238 | +77.449% |
| 2022-07-11 | 31.75 | 31.88 | 31.73 | 31.73 | -0.557% | 1,740 | +77.458% |
| 2022-07-08 | 32.19 | 32.19 | 31.77 | 31.91 | -0.502% | 23,301 | +76.470% |
| 2022-07-07 | 32.08 | 32.08 | 31.93 | 32.07 | +1.372% | 6,657 | +75.585% |
| 2022-07-06 | 31.90 | 31.90 | 31.43 | 31.64 | +0.060% | 13,985 | +77.995% |
| 2022-07-05 | 31.08 | 31.62 | 31.06 | 31.62 | -1.117% | 8,627 | +78.102% |
| 2022-07-01 | 31.67 | 31.97 | 31.48 | 31.97 | +1.426% | 7,052 | +76.111% |
| 2022-06-30 | 31.42 | 31.80 | 31.35 | 31.52 | -0.616% | 8,945 | +78.622% |
| 2022-06-29 | 31.80 | 31.82 | 31.63 | 31.72 | -0.543% | 7,141 | +77.522% |
| 2022-06-28 | 32.55 | 32.55 | 31.89 | 31.89 | -0.766% | 3,904 | +76.557% |
| 2022-06-27 | 32.35 | 32.35 | 32.01 | 32.14 | +0.371% | 9,679 | +75.205% |
| 2022-06-24 | 31.69 | 32.02 | 31.45 | 32.02 | +2.706% | 23,481 | +75.855% |
| 2022-06-23 | 30.67 | 31.27 | 30.67 | 31.18 | +0.213% | 4,286 | +80.614% |
| 2022-06-22 | 30.99 | 31.18 | 30.84 | 31.11 | +0.163% | 11,417 | +80.999% |
| 2022-06-21 | 30.75 | 31.16 | 30.75 | 31.06 | +1.123% | 13,278 | +81.294% |
| 2022-06-17 | 30.67 | 30.86 | 30.43 | 30.72 | -0.146% | 18,877 | +83.329% |
| 2022-06-16 | 31.62 | 31.62 | 30.54 | 30.76 | -2.849% | 18,318 | +83.062% |
| 2022-06-15 | 32.14 | 32.14 | 31.56 | 31.66 | +0.391% | 53,936 | +77.848% |
| 2022-06-14 | 32.44 | 32.44 | 31.32 | 31.54 | -0.759% | 43,983 | +78.543% |
| 2022-06-13 | 32.65 | 32.65 | 31.78 | 31.78 | -4.359% | 12,315 | +77.187% |
| 2022-06-10 | 33.26 | 33.54 | 33.14 | 33.23 | -1.458% | 62,864 | +69.463% |
| 2022-06-09 | 34.51 | 34.51 | 33.72 | 33.72 | -2.261% | 7,331 | +66.993% |
| 2022-06-08 | 34.77 | 34.80 | 34.46 | 34.50 | -1.352% | 9,101 | +63.217% |
| 2022-06-07 | 34.51 | 35.00 | 34.51 | 34.97 | +0.902% | 7,094 | +61.011% |
| 2022-06-06 | 34.76 | 34.84 | 34.58 | 34.66 | +0.347% | 72,624 | +62.464% |
| 2022-06-03 | 34.43 | 34.71 | 34.43 | 34.54 | -0.918% | 10,277 | +63.028% |
| 2022-06-02 | 34.71 | 34.86 | 34.20 | 34.86 | +0.722% | 13,103 | +61.532% |
| 2022-06-01 | 35.03 | 35.03 | 34.32 | 34.61 | -0.746% | 10,822 | +62.699% |
| 2022-05-31 | 35.19 | 35.19 | 34.72 | 34.87 | -0.740% | 6,210 | +61.486% |
| 2022-05-27 | 34.89 | 35.13 | 34.76 | 35.13 | +1.591% | 15,570 | +60.290% |
| 2022-05-26 | 34.54 | 34.70 | 34.49 | 34.58 | +1.111% | 13,381 | +62.840% |
| 2022-05-25 | 33.87 | 34.29 | 33.87 | 34.20 | +0.992% | 21,570 | +64.649% |
| 2022-05-24 | 33.72 | 33.87 | 33.19 | 33.86 | +0.617% | 17,853 | +66.282% |
| 2022-05-23 | 33.55 | 33.73 | 33.55 | 33.66 | +0.889% | 3,766 | +67.307% |
| 2022-05-20 | 33.87 | 33.87 | 32.72 | 33.36 | +0.016% | 39,757 | +68.795% |
| 2022-05-19 | 33.41 | 33.50 | 33.10 | 33.35 | -0.676% | 26,571 | +68.822% |
| 2022-05-18 | 34.59 | 34.59 | 33.58 | 33.58 | -3.062% | 21,226 | +67.681% |
| 2022-05-17 | 34.44 | 34.71 | 34.41 | 34.64 | +1.596% | 4,345 | +62.546% |
| 2022-05-16 | 34.21 | 34.25 | 33.83 | 34.10 | +0.453% | 8,014 | +65.141% |
| 2022-05-13 | 33.68 | 34.00 | 33.68 | 33.94 | +1.819% | 23,362 | +65.889% |
| 2022-05-12 | 33.40 | 33.40 | 33.00 | 33.34 | +0.212% | 13,693 | +68.907% |
| 2022-05-11 | 33.26 | 33.89 | 33.26 | 33.27 | -0.386% | 16,735 | +69.265% |
| 2022-05-10 | 34.18 | 34.18 | 33.12 | 33.40 | -1.136% | 15,646 | +68.611% |
| 2022-05-09 | 34.00 | 34.01 | 33.60 | 33.78 | -1.238% | 14,535 | +66.696% |
| 2022-05-06 | 34.41 | 34.41 | 33.94 | 34.20 | +0.114% | 17,170 | +64.633% |
| 2022-05-05 | 34.74 | 34.74 | 34.00 | 34.16 | -1.974% | 17,724 | +64.821% |
| 2022-05-04 | 34.30 | 34.85 | 34.15 | 34.85 | +2.206% | 9,516 | +61.568% |
| 2022-05-03 | 33.73 | 34.27 | 33.73 | 34.10 | +1.420% | 8,694 | +65.132% |
| 2022-05-02 | 33.93 | 33.93 | 33.16 | 33.62 | +0.276% | 5,842 | +67.476% |
| 2022-04-29 | 34.54 | 34.54 | 33.53 | 33.53 | -3.372% | 11,621 | +67.939% |
| 2022-04-28 | 34.66 | 34.75 | 34.14 | 34.70 | +1.609% | 8,870 | +62.277% |
| 2022-04-27 | 34.29 | 34.43 | 34.15 | 34.15 | -0.086% | 18,995 | +64.888% |
| 2022-04-26 | 34.98 | 34.98 | 34.18 | 34.18 | -1.584% | 19,896 | +64.745% |
| 2022-04-25 | 35.05 | 35.05 | 34.08 | 34.73 | -0.152% | 16,476 | +62.136% |
| 2022-04-22 | 35.44 | 35.44 | 34.78 | 34.78 | -2.286% | 13,874 | +61.891% |
| 2022-04-21 | 36.48 | 36.48 | 35.60 | 35.60 | -1.038% | 9,727 | +58.190% |
| 2022-04-20 | 36.09 | 36.09 | 35.81 | 35.97 | +1.170% | 28,204 | +56.547% |
| 2022-04-19 | 35.35 | 35.62 | 35.28 | 35.55 | +1.246% | 13,525 | +58.379% |
| 2022-04-18 | 35.36 | 35.36 | 35.08 | 35.12 | -0.161% | 15,487 | +60.352% |
| 2022-04-14 | 35.41 | 35.41 | 35.17 | 35.17 | -0.161% | 7,251 | +60.093% |
| 2022-04-13 | 34.98 | 35.23 | 34.98 | 35.23 | +0.830% | 6,443 | +59.835% |
| 2022-04-12 | 35.21 | 35.22 | 34.92 | 34.94 | +0.066% | 5,375 | +61.162% |
| 2022-04-11 | 34.75 | 35.23 | 34.75 | 34.92 | -0.564% | 6,230 | +61.268% |
| 2022-04-08 | 35.02 | 35.25 | 34.99 | 35.12 | +0.397% | 4,858 | +60.359% |
| 2022-04-07 | 35.04 | 35.04 | 34.70 | 34.98 | +0.122% | 5,345 | +60.995% |
| 2022-04-06 | 34.91 | 34.94 | 34.80 | 34.93 | +0.466% | 4,738 | +61.191% |
| 2022-04-05 | 34.95 | 35.11 | 34.72 | 34.77 | -0.862% | 50,093 | +61.942% |
| 2022-04-04 | 35.40 | 35.40 | 34.94 | 35.07 | -0.216% | 5,276 | +60.546% |
| 2022-04-01 | 35.25 | 35.25 | 34.81 | 35.15 | +0.314% | 7,272 | +60.199% |
| 2022-03-31 | 35.41 | 35.41 | 35.04 | 35.04 | -0.442% | 9,331 | +60.702% |
| 2022-03-30 | 35.46 | 35.46 | 35.14 | 35.20 | -0.235% | 8,667 | +59.992% |
| 2022-03-29 | 35.07 | 35.28 | 34.97 | 35.28 | +1.055% | 9,080 | +59.617% |
| 2022-03-28 | 34.98 | 34.98 | 34.65 | 34.91 | -0.029% | 4,918 | +61.300% |
| 2022-03-25 | 34.58 | 34.92 | 34.51 | 34.92 | +1.398% | 5,670 | +61.254% |
| 2022-03-24 | 34.09 | 34.46 | 34.09 | 34.44 | +0.919% | 3,989 | +63.508% |
| 2022-03-23 | 34.33 | 34.33 | 34.13 | 34.13 | -0.568% | 3,161 | +65.010% |
| 2022-03-22 | 34.30 | 34.38 | 34.30 | 34.32 | -0.085% | 978 | +64.073% |
| 2022-03-21 | 34.48 | 34.50 | 34.30 | 34.35 | +0.189% | 3,879 | +63.934% |
| 2022-03-18 | 34.01 | 34.28 | 34.00 | 34.28 | +0.379% | 4,270 | +64.244% |
| 2022-03-17 | 33.78 | 34.23 | 33.78 | 34.16 | +0.902% | 5,054 | +64.866% |
| 2022-03-16 | 33.88 | 33.88 | 33.50 | 33.85 | +0.773% | 17,874 | +66.353% |
| 2022-03-15 | 33.45 | 33.59 | 33.28 | 33.59 | +0.962% | 8,375 | +67.639% |
| 2022-03-14 | 33.26 | 33.40 | 33.17 | 33.27 | -0.479% | 6,004 | +69.252% |
| 2022-03-11 | 33.78 | 33.78 | 33.43 | 33.43 | -0.328% | 2,173 | +68.442% |
| 2022-03-10 | 33.47 | 33.54 | 33.22 | 33.54 | +0.061% | 6,506 | +67.889% |
| 2022-03-09 | 33.63 | 33.73 | 33.52 | 33.52 | +1.084% | 2,448 | +67.992% |
| 2022-03-08 | 33.52 | 33.79 | 33.16 | 33.16 | -0.716% | 10,356 | +69.813% |
| 2022-03-07 | 34.22 | 34.22 | 33.40 | 33.40 | -1.831% | 7,813 | +68.597% |
| 2022-03-04 | 34.25 | 34.25 | 33.64 | 34.02 | -0.287% | 4,010 | +65.510% |
| 2022-03-03 | 33.89 | 34.12 | 33.72 | 34.12 | +0.887% | 7,263 | +65.035% |
| 2022-03-02 | 33.32 | 33.92 | 33.32 | 33.82 | +2.423% | 6,082 | +66.499% |
| 2022-03-01 | 33.43 | 33.44 | 32.88 | 33.02 | -1.541% | 8,600 | +70.533% |
| 2022-02-28 | 33.32 | 33.56 | 33.21 | 33.54 | -0.327% | 5,995 | +67.905% |
| 2022-02-25 | 33.08 | 33.66 | 33.03 | 33.65 | +2.770% | 9,879 | +67.356% |
| 2022-02-24 | 32.09 | 32.74 | 31.80 | 32.74 | -0.456% | 39,294 | +71.991% |
| 2022-02-23 | 33.56 | 33.56 | 32.78 | 32.89 | -1.261% | 8,093 | +71.207% |
| 2022-02-22 | 33.68 | 33.68 | 32.93 | 33.31 | -0.332% | 8,026 | +69.048% |
| 2022-02-18 | 33.35 | 33.56 | 33.34 | 33.42 | -0.414% | 4,949 | +68.486% |
| 2022-02-17 | 33.70 | 33.72 | 33.50 | 33.56 | -0.917% | 9,267 | +67.789% |
| 2022-02-16 | 33.91 | 34.02 | 33.65 | 33.87 | +0.298% | 29,101 | +66.250% |
| 2022-02-15 | 33.79 | 33.83 | 33.64 | 33.77 | +1.214% | 7,508 | +66.746% |
| 2022-02-14 | 33.68 | 33.69 | 33.19 | 33.37 | -1.228% | 18,438 | +68.769% |
| 2022-02-11 | 33.98 | 34.03 | 33.62 | 33.78 | -0.041% | 18,050 | +66.696% |
| 2022-02-10 | 34.35 | 34.36 | 33.71 | 33.79 | -1.446% | 3,416 | +66.627% |
| 2022-02-09 | 34.14 | 34.38 | 34.14 | 34.29 | +0.787% | 8,431 | +64.217% |
| 2022-02-08 | 33.78 | 34.03 | 33.78 | 34.02 | +0.987% | 3,298 | +65.510% |
| 2022-02-07 | 33.67 | 33.89 | 33.67 | 33.69 | -0.031% | 3,728 | +67.144% |
| 2022-02-04 | 33.98 | 33.98 | 33.70 | 33.70 | -0.521% | 946 | +67.092% |
| 2022-02-03 | 34.03 | 34.10 | 33.88 | 33.88 | -0.627% | 5,938 | +66.222% |
| 2022-02-02 | 33.90 | 34.21 | 33.90 | 34.09 | +0.293% | 2,388 | +65.180% |
| 2022-02-01 | 33.68 | 34.00 | 33.59 | 33.99 | +0.653% | 10,001 | +65.664% |
| 2022-01-31 | 33.31 | 33.77 | 33.24 | 33.77 | +0.987% | 18,803 | +66.746% |
| 2022-01-28 | 33.36 | 33.44 | 32.76 | 33.44 | +0.784% | 6,840 | +68.391% |
| 2022-01-27 | 33.42 | 33.64 | 32.89 | 33.18 | +0.729% | 5,397 | +69.711% |
| 2022-01-26 | 33.58 | 33.58 | 32.94 | 32.94 | -0.742% | 5,325 | +70.947% |
| 2022-01-25 | 32.27 | 33.42 | 32.27 | 33.19 | -0.335% | 39,378 | +69.679% |
| 2022-01-24 | 33.00 | 33.30 | 32.44 | 33.30 | -0.067% | 44,575 | +69.111% |
| 2022-01-21 | 33.59 | 33.61 | 33.24 | 33.32 | -0.740% | 6,850 | +68.998% |
| 2022-01-20 | 33.96 | 34.30 | 33.57 | 33.57 | -1.425% | 9,371 | +67.747% |
| 2022-01-19 | 34.66 | 34.66 | 34.05 | 34.05 | -0.667% | 9,747 | +65.356% |
| 2022-01-18 | 34.50 | 34.50 | 34.21 | 34.28 | -1.290% | 3,693 | +64.254% |
| 2022-01-14 | 34.75 | 34.75 | 34.49 | 34.73 | +0.291% | 2,464 | +62.136% |
| 2022-01-13 | 34.45 | 34.75 | 34.45 | 34.63 | -0.007% | 2,235 | +62.607% |
| 2022-01-12 | 34.57 | 34.74 | 34.54 | 34.63 | +0.192% | 10,861 | +62.596% |
| 2022-01-11 | 34.69 | 34.69 | 34.30 | 34.57 | +0.403% | 3,267 | +62.908% |
| 2022-01-10 | 34.26 | 34.43 | 34.25 | 34.43 | -0.415% | 3,005 | +63.565% |
| 2022-01-07 | 34.62 | 34.65 | 34.39 | 34.57 | +0.463% | 8,128 | +62.886% |
| 2022-01-06 | 34.47 | 34.59 | 34.37 | 34.41 | -0.090% | 3,474 | +63.640% |
| 2022-01-05 | 34.70 | 34.83 | 34.42 | 34.44 | -0.428% | 1,646 | +63.493% |
| 2022-01-04 | 34.65 | 34.70 | 34.52 | 34.59 | +1.081% | 7,986 | +62.794% |
| 2022-01-03 | 34.04 | 34.30 | 34.04 | 34.22 | +0.080% | 9,218 | +64.553% |
| 2021-12-31 | 34.18 | 34.28 | 34.12 | 34.19 | +0.155% | 4,313 | +64.684% |
| 2021-12-30 | 34.37 | 34.37 | 34.14 | 34.14 | -0.076% | 5,259 | +64.939% |
| 2021-12-29 | 34.02 | 34.19 | 34.02 | 34.17 | +0.401% | 7,464 | +64.814% |
| 2021-12-28 | 34.03 | 34.11 | 34.00 | 34.03 | +0.411% | 4,148 | +65.475% |
| 2021-12-27 | 33.78 | 33.89 | 33.57 | 33.89 | +0.923% | 8,109 | +66.155% |
| 2021-12-23 | 33.61 | 33.65 | 33.51 | 33.58 | +0.617% | 6,731 | +67.689% |
| 2021-12-22 | 33.19 | 33.41 | 33.19 | 33.37 | +0.562% | 3,998 | +68.724% |
| 2021-12-21 | 32.78 | 33.27 | 32.78 | 33.19 | +0.204% | 7,213 | +69.672% |
| 2021-12-20 | 32.79 | 33.12 | 32.78 | 33.12 | -0.955% | 5,239 | +70.018% |
| 2021-12-17 | 33.38 | 33.76 | 33.38 | 33.44 | -0.950% | 6,861 | +68.395% |
| 2021-12-16 | 33.91 | 33.91 | 33.70 | 33.76 | +0.742% | 4,850 | +66.795% |
| 2021-12-15 | 33.19 | 33.68 | 33.09 | 33.51 | +0.604% | 17,002 | +68.033% |
| 2021-12-14 | 33.40 | 33.40 | 33.19 | 33.31 | +0.090% | 4,203 | +69.048% |
| 2021-12-13 | 33.26 | 33.40 | 33.08 | 33.28 | -0.069% | 7,979 | +69.201% |
| 2021-12-10 | 33.25 | 33.30 | 33.25 | 33.30 | +0.431% | 944 | +69.084% |
| 2021-12-09 | 33.13 | 33.26 | 33.13 | 33.16 | -0.450% | 4,135 | +69.813% |
| 2021-12-08 | 33.60 | 33.60 | 33.23 | 33.31 | +0.204% | 27,887 | +69.048% |
| 2021-12-07 | 33.35 | 33.35 | 33.20 | 33.24 | +0.887% | 2,728 | +69.393% |
| 2021-12-06 | 32.87 | 33.12 | 32.87 | 32.95 | +1.291% | 4,383 | +70.895% |
| 2021-12-03 | 32.55 | 32.55 | 32.27 | 32.53 | +0.712% | 1,248 | +73.102% |
| 2021-12-02 | 32.03 | 32.49 | 32.03 | 32.30 | +1.812% | 2,239 | +74.334% |
| 2021-12-01 | 32.45 | 32.60 | 31.70 | 31.73 | -1.229% | 25,055 | +77.494% |
| 2021-11-30 | 32.70 | 32.70 | 32.10 | 32.12 | -2.637% | 10,703 | +75.311% |
| 2021-11-29 | 33.26 | 33.26 | 32.84 | 32.99 | +0.600% | 3,649 | +70.688% |
| 2021-11-26 | 33.03 | 33.03 | 32.59 | 32.79 | -1.934% | 11,322 | +71.712% |
| 2021-11-24 | 33.40 | 33.50 | 33.40 | 33.44 | -0.241% | 2,246 | +68.391% |
| 2021-11-23 | 33.25 | 33.52 | 33.25 | 33.52 | +0.571% | 2,589 | +67.986% |
| 2021-11-22 | 33.35 | 33.53 | 33.33 | 33.33 | +0.773% | 3,442 | +68.944% |
| 2021-11-19 | 33.16 | 33.20 | 33.07 | 33.07 | -0.814% | 1,513 | +70.251% |
| 2021-11-18 | 33.70 | 33.70 | 33.27 | 33.35 | -0.358% | 3,369 | +68.865% |
| 2021-11-17 | 33.76 | 33.76 | 33.37 | 33.47 | -0.547% | 6,932 | +68.260% |
| 2021-11-16 | 33.65 | 33.77 | 33.60 | 33.65 | -0.473% | 4,498 | +67.340% |
| 2021-11-15 | 33.73 | 33.81 | 33.59 | 33.81 | +0.877% | 6,286 | +66.548% |
| 2021-11-12 | 33.56 | 33.62 | 33.46 | 33.52 | -0.160% | 16,034 | +68.009% |
| 2021-11-11 | 33.69 | 33.69 | 33.46 | 33.57 | +0.415% | 71,526 | +67.740% |
| 2021-11-10 | 33.34 | 33.54 | 33.34 | 33.43 | -0.146% | 5,452 | +68.435% |
| 2021-11-09 | 33.52 | 33.52 | 33.32 | 33.48 | +0.270% | 12,269 | +68.190% |
| 2021-11-08 | 33.61 | 33.62 | 33.35 | 33.39 | -0.595% | 7,416 | +68.643% |
| 2021-11-05 | 33.43 | 33.66 | 33.43 | 33.59 | +1.206% | 3,192 | +67.639% |
| 2021-11-04 | 33.46 | 33.46 | 33.06 | 33.19 | -0.600% | 11,791 | +69.661% |
| 2021-11-03 | 33.18 | 33.39 | 33.13 | 33.39 | +1.063% | 6,177 | +68.643% |
| 2021-11-02 | 33.18 | 33.18 | 32.94 | 33.04 | +0.298% | 2,962 | +70.436% |
| 2021-11-01 | 32.73 | 33.00 | 32.68 | 32.94 | +1.075% | 7,637 | +70.945% |
| 2021-10-29 | 32.71 | 32.82 | 32.53 | 32.59 | -0.544% | 21,377 | +72.783% |
| 2021-10-28 | 32.77 | 32.78 | 32.62 | 32.77 | +0.888% | 22,933 | +71.843% |
| 2021-10-27 | 32.90 | 32.93 | 32.48 | 32.48 | -1.659% | 113,453 | +73.368% |
| 2021-10-26 | 33.12 | 33.12 | 33.03 | 33.03 | +0.039% | 3,818 | +70.491% |
| 2021-10-25 | 32.97 | 33.14 | 32.97 | 33.02 | -0.075% | 10,313 | +70.557% |
| 2021-10-22 | 33.08 | 33.09 | 32.91 | 33.04 | +0.273% | 14,566 | +70.430% |
| 2021-10-21 | 33.10 | 33.10 | 32.82 | 32.95 | -0.272% | 22,972 | +70.895% |
| 2021-10-20 | 33.09 | 33.09 | 32.80 | 33.04 | +1.102% | 46,447 | +70.430% |
| 2021-10-19 | 32.83 | 32.83 | 32.57 | 32.68 | +0.465% | 18,588 | +72.308% |
| 2021-10-18 | 32.71 | 32.71 | 32.48 | 32.53 | -0.374% | 4,126 | +73.110% |
| 2021-10-15 | 32.78 | 32.79 | 32.65 | 32.65 | +0.061% | 40,716 | +72.462% |
| 2021-10-14 | 32.50 | 32.71 | 32.50 | 32.63 | +1.375% | 1,812 | +72.567% |
| 2021-10-13 | 32.00 | 32.20 | 32.00 | 32.19 | +0.322% | 1,819 | +74.939% |
| 2021-10-12 | 32.19 | 32.20 | 32.09 | 32.09 | -0.047% | 2,513 | +75.502% |
| 2021-10-11 | 32.32 | 32.37 | 32.10 | 32.10 | -0.428% | 3,881 | +75.420% |
| 2021-10-08 | 32.35 | 32.35 | 32.24 | 32.24 | -0.099% | 3,770 | +74.669% |
| 2021-10-07 | 32.43 | 32.57 | 32.27 | 32.27 | +0.498% | 6,213 | +74.496% |
| 2021-10-06 | 31.73 | 32.11 | 31.69 | 32.11 | -0.018% | 6,046 | +75.366% |
| 2021-10-05 | 32.14 | 32.24 | 32.12 | 32.12 | +0.425% | 4,553 | +75.334% |
| 2021-10-04 | 31.96 | 31.99 | 31.96 | 31.98 | +0.136% | 714 | +76.079% |
| 2021-10-01 | 31.75 | 32.12 | 31.60 | 31.94 | +0.715% | 10,969 | +76.318% |
| 2021-09-30 | 32.40 | 32.40 | 31.70 | 31.71 | -1.140% | 7,891 | +77.578% |
| 2021-09-29 | 32.06 | 32.16 | 32.02 | 32.08 | +0.425% | 4,124 | +75.554% |
| 2021-09-28 | 32.11 | 32.12 | 31.94 | 31.94 | -0.808% | 2,787 | +76.301% |
| 2021-09-27 | 32.32 | 32.45 | 32.20 | 32.20 | +0.374% | 3,568 | +74.876% |
| 2021-09-24 | 32.18 | 32.22 | 32.07 | 32.08 | -0.062% | 6,026 | +75.529% |
| 2021-09-23 | 32.24 | 32.26 | 32.10 | 32.10 | +1.005% | 4,108 | +75.421% |
| 2021-09-22 | 31.72 | 31.90 | 31.72 | 31.78 | +0.742% | 3,501 | +77.183% |
| 2021-09-21 | 32.01 | 32.01 | 31.53 | 31.55 | -1.169% | 2,588 | +78.497% |
| 2021-09-20 | 32.04 | 32.69 | 31.51 | 31.92 | -1.101% | 11,738 | +76.410% |
| 2021-09-17 | 32.41 | 32.41 | 32.27 | 32.28 | -0.568% | 4,032 | +74.467% |
| 2021-09-16 | 32.62 | 32.68 | 32.46 | 32.46 | -0.656% | 4,565 | +73.475% |
| 2021-09-15 | 32.56 | 32.69 | 32.51 | 32.67 | +0.901% | 1,675 | +72.337% |
| 2021-09-14 | 32.75 | 32.75 | 32.38 | 32.38 | -0.990% | 1,878 | +73.890% |
| 2021-09-13 | 32.55 | 32.72 | 32.55 | 32.71 | +0.564% | 2,958 | +72.169% |
| 2021-09-10 | 32.88 | 32.88 | 32.52 | 32.52 | -0.875% | 3,805 | +73.140% |
| 2021-09-09 | 33.00 | 33.00 | 32.81 | 32.81 | -0.576% | 6,956 | +71.625% |
| 2021-09-08 | 32.95 | 33.02 | 32.92 | 33.00 | +0.182% | 7,265 | +70.636% |
| 2021-09-07 | 33.25 | 33.25 | 32.93 | 32.94 | -1.140% | 5,532 | +70.947% |
| 2021-09-03 | 33.30 | 33.36 | 33.22 | 33.32 | -0.233% | 6,311 | +68.998% |
| 2021-09-02 | 33.31 | 33.43 | 33.31 | 33.40 | +0.384% | 2,155 | +68.604% |
| 2021-09-01 | 33.32 | 33.32 | 33.04 | 33.27 | +0.313% | 4,546 | +69.252% |
| 2021-08-31 | 33.06 | 33.17 | 33.06 | 33.17 | -0.041% | 1,020 | +69.781% |
| 2021-08-30 | 33.42 | 33.42 | 33.08 | 33.18 | -0.030% | 7,616 | +69.711% |
| 2021-08-27 | 33.04 | 33.24 | 33.04 | 33.19 | +1.005% | 3,475 | +69.659% |
| 2021-08-26 | 33.05 | 33.05 | 32.86 | 32.86 | -0.829% | 4,474 | +71.364% |
| 2021-08-25 | 32.97 | 33.22 | 32.94 | 33.13 | +0.317% | 4,576 | +69.943% |
| 2021-08-24 | 33.13 | 33.13 | 32.96 | 33.03 | +0.243% | 16,246 | +70.481% |
| 2021-08-23 | 32.97 | 33.00 | 32.92 | 32.95 | +0.335% | 3,227 | +70.895% |
| 2021-08-20 | 32.65 | 32.84 | 32.63 | 32.84 | +0.989% | 12,930 | +71.468% |
| 2021-08-19 | 32.65 | 32.65 | 32.40 | 32.52 | -0.538% | 14,684 | +73.163% |
| 2021-08-18 | 32.95 | 33.00 | 32.69 | 32.69 | -1.196% | 8,511 | +72.231% |
| 2021-08-17 | 33.03 | 33.11 | 32.76 | 33.09 | -0.481% | 6,598 | +70.172% |
| 2021-08-16 | 33.29 | 33.29 | 33.05 | 33.25 | 0.000% | 9,543 | +69.353% |
| 2021-08-13 | 33.35 | 33.35 | 33.09 | 33.25 | -0.030% | 9,420 | +69.353% |
| 2021-08-12 | 33.01 | 33.26 | 32.96 | 33.26 | +0.151% | 6,239 | +69.302% |
| 2021-08-11 | 33.17 | 33.21 | 32.99 | 33.21 | +0.820% | 8,241 | +69.557% |
| 2021-08-10 | 32.98 | 32.98 | 32.90 | 32.94 | +0.824% | 3,595 | +70.947% |
| 2021-08-09 | 32.64 | 32.72 | 32.64 | 32.67 | -0.061% | 3,869 | +72.355% |
| 2021-08-06 | 32.85 | 32.85 | 32.69 | 32.69 | +0.340% | 4,146 | +72.250% |
| 2021-08-05 | 32.60 | 32.60 | 32.48 | 32.58 | +0.525% | 22,193 | +72.836% |
| 2021-08-04 | 32.47 | 32.62 | 32.39 | 32.41 | 0.000% | 9,464 | +73.743% |