JIRE
JPMorgan International Research Enhanced Equity ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
82.24USD+1.138%(+0.93)347,166
Pre-marketOct 2, 2026 8:40:30 AM EDT
82.00USD+0.849%(+0.69)
JIRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 81.98 | 82.38 | 81.77 | 82.23 | +1.131% | 347,166 | 0.000% |
| 2026-10-01 | 81.81 | 81.89 | 80.93 | 81.31 | -1.035% | 1,900,763 | +1.131% |
| 2026-09-30 | 82.89 | 82.92 | 82.05 | 82.16 | -0.448% | 744,501 | +0.085% |
| 2026-09-29 | 82.58 | 82.64 | 82.06 | 82.53 | -0.374% | 373,086 | -0.364% |
| 2026-09-28 | 82.76 | 83.24 | 82.44 | 82.84 | -0.421% | 296,767 | -0.736% |
| 2026-09-25 | 82.79 | 83.22 | 82.54 | 83.19 | +1.155% | 342,731 | -1.154% |
| 2026-09-24 | 82.23 | 82.58 | 81.76 | 82.24 | -0.267% | 494,306 | -0.012% |
| 2026-09-23 | 83.03 | 83.03 | 82.24 | 82.46 | -1.564% | 684,068 | -0.279% |
| 2026-09-22 | 83.78 | 83.97 | 83.32 | 83.77 | +0.239% | 466,722 | -1.838% |
| 2026-09-21 | 83.60 | 83.72 | 83.20 | 83.57 | +1.052% | 267,532 | -1.603% |
| 2026-09-18 | 82.70 | 82.75 | 82.38 | 82.70 | -0.958% | 292,931 | -0.568% |
| 2026-09-17 | 83.74 | 83.76 | 83.43 | 83.50 | +1.004% | 188,018 | -1.521% |
| 2026-09-16 | 83.42 | 83.58 | 82.20 | 82.67 | -0.362% | 233,923 | -0.532% |
| 2026-09-15 | 83.10 | 83.10 | 82.73 | 82.97 | -0.528% | 1,095,900 | -0.892% |
| 2026-09-14 | 83.34 | 83.83 | 83.06 | 83.41 | -0.679% | 415,190 | -1.415% |
| 2026-09-11 | 84.28 | 84.28 | 83.93 | 83.98 | +1.022% | 318,160 | -2.084% |
| 2026-09-10 | 83.33 | 83.61 | 83.02 | 83.13 | -0.705% | 253,415 | -1.083% |
| 2026-09-09 | 84.23 | 84.27 | 83.68 | 83.72 | -1.215% | 194,963 | -1.780% |
| 2026-09-08 | 85.15 | 85.25 | 84.72 | 84.75 | -0.587% | 556,716 | -2.973% |
| 2026-09-04 | 84.90 | 85.43 | 84.90 | 85.25 | +0.059% | 184,287 | -3.543% |
| 2026-09-03 | 84.98 | 85.32 | 84.70 | 85.20 | +1.068% | 432,817 | -3.486% |
| 2026-09-02 | 84.05 | 84.30 | 83.95 | 84.30 | +0.465% | 555,960 | -2.456% |
| 2026-09-01 | 84.33 | 84.48 | 83.75 | 83.91 | -0.944% | 288,564 | -2.002% |
| 2026-08-31 | 85.16 | 85.16 | 84.56 | 84.71 | -0.283% | 282,791 | -2.928% |
| 2026-08-28 | 85.53 | 85.64 | 84.79 | 84.95 | -0.129% | 248,667 | -3.202% |
| 2026-08-27 | 85.08 | 85.13 | 84.78 | 85.06 | -0.281% | 260,297 | -3.327% |
| 2026-08-26 | 85.65 | 85.74 | 85.21 | 85.30 | -0.467% | 224,779 | -3.599% |
| 2026-08-25 | 85.54 | 85.73 | 85.30 | 85.70 | +0.670% | 243,599 | -4.049% |
| 2026-08-24 | 85.03 | 85.28 | 84.92 | 85.13 | -0.223% | 895,033 | -3.407% |
| 2026-08-21 | 85.26 | 85.37 | 85.15 | 85.32 | +0.839% | 382,865 | -3.622% |
| 2026-08-20 | 84.64 | 84.95 | 84.45 | 84.61 | -0.295% | 388,814 | -2.813% |
| 2026-08-19 | 85.06 | 85.16 | 84.67 | 84.86 | +0.272% | 310,045 | -3.099% |
| 2026-08-18 | 85.04 | 85.21 | 84.59 | 84.63 | -1.306% | 174,499 | -2.836% |
| 2026-08-17 | 85.91 | 86.03 | 85.65 | 85.75 | -0.140% | 314,801 | -4.105% |
| 2026-08-14 | 85.97 | 86.06 | 85.71 | 85.87 | -0.081% | 263,609 | -4.239% |
| 2026-08-13 | 85.87 | 86.07 | 85.77 | 85.94 | +0.268% | 242,062 | -4.317% |
| 2026-08-12 | 85.84 | 85.94 | 85.57 | 85.71 | +0.351% | 525,970 | -4.060% |
| 2026-08-11 | 85.71 | 85.80 | 85.26 | 85.41 | +0.059% | 206,527 | -3.723% |
| 2026-08-10 | 85.50 | 85.58 | 85.29 | 85.36 | -0.420% | 206,397 | -3.667% |
| 2026-08-07 | 85.88 | 85.88 | 85.40 | 85.72 | +1.156% | 155,385 | -4.071% |
| 2026-08-06 | 85.02 | 85.19 | 84.65 | 84.74 | -0.118% | 232,939 | -2.962% |
| 2026-08-05 | 85.22 | 85.30 | 84.84 | 84.84 | -0.024% | 459,958 | -3.076% |
| 2026-08-04 | 84.44 | 84.94 | 84.31 | 84.86 | +1.180% | 350,170 | -3.099% |
| 2026-08-03 | 83.57 | 83.90 | 83.49 | 83.87 | +0.491% | 257,581 | -1.955% |
| 2026-07-31 | 83.58 | 83.70 | 82.75 | 83.46 | -0.631% | 1,347,144 | -1.474% |
| 2026-07-30 | 83.02 | 84.08 | 82.88 | 83.99 | +2.841% | 373,255 | -2.095% |
| 2026-07-29 | 81.94 | 82.82 | 81.42 | 81.67 | -0.536% | 363,917 | +0.686% |
| 2026-07-28 | 81.54 | 82.33 | 81.54 | 82.11 | -0.122% | 265,093 | +0.146% |
| 2026-07-27 | 82.66 | 82.66 | 81.86 | 82.21 | +0.538% | 353,686 | +0.024% |
| 2026-07-24 | 81.89 | 82.25 | 81.60 | 81.77 | +0.455% | 780,695 | +0.563% |
| 2026-07-23 | 81.32 | 81.75 | 81.12 | 81.40 | -1.512% | 1,404,294 | +1.020% |
| 2026-07-22 | 82.75 | 82.88 | 82.56 | 82.65 | +0.206% | 218,172 | -0.508% |
| 2026-07-21 | 82.00 | 82.55 | 81.76 | 82.48 | +1.451% | 328,285 | -0.303% |
| 2026-07-20 | 81.90 | 81.92 | 81.25 | 81.30 | -0.672% | 188,045 | +1.144% |
| 2026-07-17 | 81.26 | 82.01 | 81.22 | 81.85 | -0.535% | 208,378 | +0.464% |
| 2026-07-16 | 82.15 | 82.61 | 82.03 | 82.29 | -0.808% | 223,457 | -0.073% |
| 2026-07-15 | 82.74 | 83.04 | 82.27 | 82.96 | +0.716% | 253,050 | -0.880% |
| 2026-07-14 | 82.70 | 83.01 | 82.35 | 82.37 | +0.648% | 591,129 | -0.170% |
| 2026-07-13 | 82.36 | 82.37 | 81.65 | 81.84 | -0.920% | 239,866 | +0.477% |
| 2026-07-10 | 82.58 | 82.85 | 82.18 | 82.60 | +0.316% | 256,302 | -0.448% |
| 2026-07-09 | 82.04 | 82.56 | 82.04 | 82.34 | +0.611% | 183,317 | -0.134% |
| 2026-07-08 | 81.42 | 81.91 | 81.01 | 81.84 | -0.860% | 311,757 | +0.477% |
| 2026-07-07 | 83.31 | 83.36 | 82.30 | 82.55 | -1.280% | 795,542 | -0.388% |
| 2026-07-06 | 83.32 | 83.69 | 83.22 | 83.62 | +1.003% | 232,168 | -1.662% |
| 2026-07-02 | 83.07 | 83.51 | 82.28 | 82.79 | +1.309% | 318,969 | -0.676% |
| 2026-07-01 | 81.81 | 82.12 | 81.70 | 81.72 | -0.933% | 507,754 | +0.624% |
| 2026-06-30 | 82.05 | 82.54 | 82.00 | 82.49 | +0.414% | 781,196 | -0.315% |
| 2026-06-29 | 81.62 | 82.19 | 81.19 | 82.15 | +1.133% | 449,036 | +0.097% |
| 2026-06-26 | 81.29 | 81.72 | 81.18 | 81.23 | -0.660% | 240,655 | +1.231% |
| 2026-06-25 | 82.04 | 82.21 | 81.43 | 81.77 | +1.063% | 558,513 | +0.563% |
| 2026-06-24 | 80.87 | 81.22 | 80.67 | 80.91 | -0.308% | 337,202 | +1.631% |
| 2026-06-23 | 81.10 | 81.59 | 81.07 | 81.16 | -1.957% | 368,662 | +1.318% |
| 2026-06-22 | 82.80 | 82.97 | 82.66 | 82.78 | +0.097% | 245,955 | -0.664% |
| 2026-06-18 | 82.71 | 82.88 | 82.51 | 82.70 | +0.829% | 310,464 | -0.568% |
| 2026-06-17 | 83.08 | 83.39 | 81.94 | 82.02 | -0.534% | 330,242 | +0.256% |
| 2026-06-16 | 82.85 | 82.93 | 82.42 | 82.46 | +0.170% | 275,015 | -0.279% |
| 2026-06-15 | 82.78 | 82.78 | 82.29 | 82.32 | +0.771% | 448,480 | -0.109% |
| 2026-06-12 | 81.41 | 81.92 | 81.09 | 81.69 | +0.295% | 206,005 | +0.661% |
| 2026-06-11 | 79.72 | 81.53 | 79.52 | 81.45 | +3.127% | 458,913 | +0.958% |
| 2026-06-10 | 79.52 | 79.98 | 78.95 | 78.98 | -1.324% | 284,536 | +4.115% |
| 2026-06-09 | 80.68 | 80.91 | 78.92 | 80.04 | +0.276% | 588,187 | +2.736% |
| 2026-06-08 | 80.13 | 80.33 | 79.67 | 79.82 | +0.466% | 624,367 | +3.019% |
| 2026-06-05 | 80.90 | 80.90 | 79.24 | 79.45 | -2.372% | 194,518 | +3.499% |
| 2026-06-04 | 81.23 | 81.47 | 81.04 | 81.38 | +0.893% | 294,743 | +1.044% |
| 2026-06-03 | 81.03 | 81.14 | 80.66 | 80.66 | -0.824% | 385,980 | +1.946% |
| 2026-06-02 | 81.00 | 81.42 | 80.95 | 81.33 | +0.594% | 374,379 | +1.107% |
| 2026-06-01 | 80.61 | 81.11 | 80.31 | 80.85 | -0.407% | 383,743 | +1.707% |
| 2026-05-29 | 81.43 | 81.72 | 81.12 | 81.18 | -0.025% | 1,331,244 | +1.293% |
| 2026-05-28 | 80.72 | 81.42 | 80.66 | 81.20 | -0.197% | 850,706 | +1.268% |
| 2026-05-27 | 81.48 | 81.55 | 81.16 | 81.36 | -0.209% | 292,850 | +1.069% |
| 2026-05-26 | 81.71 | 81.80 | 81.24 | 81.53 | +1.003% | 336,767 | +0.859% |
| 2026-05-22 | 80.86 | 81.03 | 80.54 | 80.72 | -0.111% | 266,319 | +1.871% |
| 2026-05-21 | 79.76 | 81.05 | 79.54 | 80.81 | +0.535% | 428,190 | +1.757% |
| 2026-05-20 | 79.20 | 80.49 | 79.02 | 80.38 | +1.657% | 561,919 | +2.302% |
| 2026-05-19 | 79.16 | 79.44 | 78.87 | 79.07 | -0.566% | 2,127,955 | +3.996% |
| 2026-05-18 | 79.38 | 79.59 | 78.84 | 79.52 | +1.055% | 606,931 | +3.408% |
| 2026-05-15 | 78.99 | 79.06 | 78.61 | 78.69 | -1.809% | 1,001,616 | +4.499% |
| 2026-05-14 | 80.46 | 80.53 | 80.13 | 80.14 | -0.460% | 238,637 | +2.608% |
| 2026-05-13 | 79.85 | 80.54 | 79.78 | 80.51 | +0.537% | 265,451 | +2.136% |
| 2026-05-12 | 79.87 | 80.19 | 79.50 | 80.08 | -0.670% | 297,709 | +2.685% |
| 2026-05-11 | 80.64 | 80.80 | 80.47 | 80.62 | -0.272% | 829,892 | +1.997% |
| 2026-05-08 | 80.73 | 80.88 | 80.41 | 80.84 | +1.050% | 308,484 | +1.719% |
| 2026-05-07 | 81.46 | 81.46 | 79.96 | 80.00 | -1.853% | 266,663 | +2.788% |
| 2026-05-06 | 81.18 | 81.56 | 81.11 | 81.51 | +2.800% | 352,211 | +0.883% |
| 2026-05-05 | 79.02 | 79.43 | 78.71 | 79.29 | +1.316% | 269,209 | +3.708% |
| 2026-05-04 | 78.85 | 79.06 | 78.01 | 78.26 | -1.609% | 596,515 | +5.073% |
| 2026-05-01 | 79.59 | 80.10 | 79.53 | 79.54 | -0.326% | 239,403 | +3.382% |
| 2026-04-30 | 78.97 | 79.97 | 78.80 | 79.80 | +2.439% | 887,711 | +3.045% |
| 2026-04-29 | 78.24 | 78.24 | 77.55 | 77.90 | -0.853% | 278,256 | +5.558% |
| 2026-04-28 | 78.62 | 78.78 | 78.36 | 78.57 | -0.544% | 222,813 | +4.658% |
| 2026-04-27 | 79.37 | 79.51 | 78.94 | 79.00 | -0.215% | 314,578 | +4.089% |
| 2026-04-24 | 78.88 | 79.26 | 78.72 | 79.17 | +0.559% | 238,316 | +3.865% |
| 2026-04-23 | 79.07 | 79.43 | 77.90 | 78.73 | -0.806% | 394,037 | +4.446% |
| 2026-04-22 | 79.65 | 79.65 | 79.08 | 79.37 | +0.329% | 312,317 | +3.603% |
| 2026-04-21 | 80.31 | 80.39 | 79.06 | 79.11 | -2.225% | 352,247 | +3.944% |
| 2026-04-20 | 80.89 | 80.98 | 80.52 | 80.91 | -0.602% | 221,978 | +1.631% |
| 2026-04-17 | 81.43 | 81.89 | 81.26 | 81.40 | +1.496% | 275,507 | +1.020% |
| 2026-04-16 | 80.81 | 80.81 | 79.96 | 80.20 | -0.373% | 668,508 | +2.531% |
| 2026-04-15 | 80.68 | 80.68 | 80.32 | 80.50 | -0.285% | 230,717 | +2.149% |
| 2026-04-14 | 80.50 | 80.98 | 80.50 | 80.73 | +0.724% | 495,057 | +1.858% |
| 2026-04-13 | 78.99 | 80.18 | 78.84 | 80.15 | +0.539% | 294,179 | +2.595% |
| 2026-04-10 | 80.10 | 80.15 | 79.45 | 79.72 | +0.113% | 475,449 | +3.149% |
| 2026-04-09 | 79.00 | 80.00 | 78.81 | 79.63 | -0.176% | 303,932 | +3.265% |
| 2026-04-08 | 80.12 | 80.12 | 79.15 | 79.77 | +4.030% | 287,928 | +3.084% |
| 2026-04-07 | 76.10 | 76.85 | 75.47 | 76.68 | -0.234% | 305,501 | +7.238% |
| 2026-04-06 | 76.51 | 77.00 | 76.47 | 76.86 | +0.392% | 707,837 | +6.987% |
| 2026-04-02 | 75.42 | 76.86 | 75.39 | 76.56 | -0.636% | 624,920 | +7.406% |
| 2026-04-01 | 76.95 | 77.56 | 76.73 | 77.05 | +1.730% | 555,842 | +6.723% |
| 2026-03-31 | 74.54 | 75.83 | 74.25 | 75.74 | +3.188% | 1,772,738 | +8.569% |
| 2026-03-30 | 73.81 | 74.04 | 73.11 | 73.40 | +0.342% | 1,077,288 | +12.030% |
| 2026-03-27 | 73.47 | 73.89 | 72.89 | 73.15 | -0.948% | 328,390 | +12.413% |
| 2026-03-26 | 74.45 | 74.94 | 73.77 | 73.85 | -2.043% | 691,312 | +11.347% |
| 2026-03-25 | 75.64 | 75.75 | 75.13 | 75.39 | +1.467% | 872,157 | +9.073% |
| 2026-03-24 | 73.73 | 74.77 | 73.67 | 74.30 | -0.575% | 595,653 | +10.673% |
| 2026-03-23 | 74.54 | 75.69 | 74.13 | 74.73 | +2.356% | 597,163 | +10.036% |
| 2026-03-20 | 75.07 | 75.07 | 72.59 | 73.01 | -3.118% | 650,357 | +12.628% |
| 2026-03-19 | 74.08 | 75.74 | 73.91 | 75.36 | -0.053% | 588,276 | +9.116% |
| 2026-03-18 | 76.38 | 76.41 | 75.36 | 75.40 | -1.900% | 1,411,329 | +9.058% |
| 2026-03-17 | 77.20 | 77.37 | 76.80 | 76.86 | +0.300% | 539,079 | +6.987% |
| 2026-03-16 | 76.31 | 76.88 | 76.19 | 76.63 | +1.699% | 383,960 | +7.308% |
| 2026-03-13 | 76.28 | 76.65 | 75.18 | 75.35 | -0.999% | 557,545 | +9.131% |
| 2026-03-12 | 76.65 | 76.65 | 75.79 | 76.11 | -1.654% | 429,360 | +8.041% |
| 2026-03-11 | 77.17 | 77.67 | 76.83 | 77.39 | -0.348% | 319,788 | +6.254% |
| 2026-03-10 | 78.00 | 78.82 | 77.43 | 77.66 | +0.466% | 431,779 | +5.885% |
| 2026-03-09 | 75.62 | 77.66 | 75.07 | 77.30 | +0.481% | 488,701 | +6.378% |
| 2026-03-06 | 76.10 | 77.16 | 75.94 | 76.93 | -0.710% | 386,069 | +6.889% |
| 2026-03-05 | 78.01 | 78.40 | 76.79 | 77.48 | -2.357% | 670,718 | +6.131% |
| 2026-03-04 | 78.89 | 79.46 | 78.59 | 79.35 | +1.367% | 2,092,654 | +3.629% |
| 2026-03-03 | 77.14 | 78.68 | 76.50 | 78.28 | -3.155% | 562,132 | +5.046% |
| 2026-03-02 | 80.30 | 81.16 | 80.30 | 80.83 | -2.036% | 469,155 | +1.732% |
| 2026-02-27 | 82.62 | 82.99 | 82.39 | 82.51 | -0.230% | 1,670,927 | -0.339% |
| 2026-02-26 | 82.76 | 82.81 | 82.15 | 82.70 | -0.060% | 585,926 | -0.568% |
| 2026-02-25 | 82.40 | 82.78 | 82.27 | 82.75 | +1.075% | 373,090 | -0.628% |
| 2026-02-24 | 81.47 | 82.02 | 81.38 | 81.87 | +0.171% | 722,925 | +0.440% |
| 2026-02-23 | 82.06 | 82.20 | 81.49 | 81.73 | -0.390% | 471,573 | +0.612% |
| 2026-02-20 | 81.25 | 82.11 | 81.25 | 82.05 | +0.786% | 395,559 | +0.219% |
| 2026-02-19 | 80.90 | 81.41 | 80.78 | 81.41 | -0.074% | 316,565 | +1.007% |
| 2026-02-18 | 81.44 | 81.88 | 81.28 | 81.47 | +0.086% | 394,102 | +0.933% |
| 2026-02-17 | 80.68 | 81.48 | 80.39 | 81.40 | +0.123% | 490,498 | +1.020% |
| 2026-02-13 | 81.07 | 81.45 | 80.70 | 81.30 | +0.234% | 674,711 | +1.144% |
| 2026-02-12 | 81.88 | 81.96 | 80.90 | 81.11 | -0.856% | 714,842 | +1.381% |
| 2026-02-11 | 81.67 | 81.94 | 81.22 | 81.81 | +0.627% | 441,518 | +0.513% |
| 2026-02-10 | 81.48 | 81.50 | 81.19 | 81.30 | +0.135% | 388,242 | +1.144% |
| 2026-02-09 | 80.49 | 81.28 | 80.41 | 81.19 | +1.487% | 910,888 | +1.281% |
| 2026-02-06 | 79.34 | 80.02 | 79.34 | 80.00 | +2.446% | 1,069,394 | +2.788% |
| 2026-02-05 | 78.32 | 78.68 | 78.06 | 78.09 | -1.239% | 500,298 | +5.302% |
| 2026-02-04 | 79.59 | 79.72 | 78.70 | 79.07 | +0.215% | 1,163,093 | +3.996% |
| 2026-02-03 | 78.75 | 79.09 | 78.26 | 78.90 | -0.253% | 632,410 | +4.221% |
| 2026-02-02 | 78.74 | 79.19 | 78.73 | 79.10 | +0.675% | 457,635 | +3.957% |
| 2026-01-30 | 79.09 | 79.20 | 78.30 | 78.57 | -1.008% | 1,435,802 | +4.658% |
| 2026-01-29 | 79.49 | 79.59 | 78.52 | 79.37 | +0.839% | 454,762 | +3.603% |
| 2026-01-28 | 78.90 | 78.99 | 78.38 | 78.71 | -1.093% | 332,094 | +4.472% |
| 2026-01-27 | 79.10 | 79.73 | 79.10 | 79.58 | +1.609% | 423,631 | +3.330% |
| 2026-01-26 | 78.37 | 78.56 | 78.27 | 78.32 | +0.488% | 253,721 | +4.992% |
| 2026-01-23 | 77.34 | 77.95 | 77.18 | 77.94 | +0.529% | 370,953 | +5.504% |
| 2026-01-22 | 77.57 | 77.74 | 77.36 | 77.53 | +0.414% | 327,956 | +6.062% |
| 2026-01-21 | 76.70 | 77.45 | 76.35 | 77.21 | +0.928% | 481,075 | +6.502% |
| 2026-01-20 | 76.55 | 77.02 | 76.37 | 76.50 | -1.671% | 366,973 | +7.490% |
| 2026-01-16 | 77.67 | 77.80 | 77.37 | 77.80 | +0.309% | 360,977 | +5.694% |
| 2026-01-15 | 77.78 | 77.78 | 77.48 | 77.56 | +0.052% | 303,856 | +6.021% |
| 2026-01-14 | 77.42 | 77.58 | 77.26 | 77.52 | +0.441% | 254,451 | +6.076% |
| 2026-01-13 | 77.43 | 77.43 | 76.95 | 77.18 | -0.413% | 220,788 | +6.543% |
| 2026-01-12 | 77.37 | 77.53 | 77.33 | 77.50 | +0.519% | 266,921 | +6.103% |
| 2026-01-09 | 76.84 | 77.16 | 76.75 | 77.10 | +0.797% | 267,305 | +6.654% |
| 2026-01-08 | 76.25 | 76.51 | 76.22 | 76.49 | +0.039% | 380,665 | +7.504% |
| 2026-01-07 | 76.72 | 76.72 | 76.43 | 76.46 | -0.430% | 447,976 | +7.546% |
| 2026-01-06 | 76.80 | 76.95 | 76.66 | 76.79 | +0.196% | 443,062 | +7.084% |
| 2026-01-05 | 75.96 | 76.64 | 75.92 | 76.64 | +1.055% | 508,965 | +7.294% |
| 2026-01-02 | 75.81 | 75.85 | 75.40 | 75.84 | +1.282% | 906,214 | +8.426% |
| 2025-12-31 | 75.26 | 75.26 | 74.82 | 74.88 | -0.597% | 7,927,872 | +9.816% |
| 2025-12-30 | 75.47 | 75.56 | 75.31 | 75.33 | +0.333% | 249,964 | +9.160% |
| 2025-12-29 | 75.02 | 75.23 | 74.95 | 75.08 | -0.372% | 238,118 | +9.523% |
| 2025-12-26 | 75.24 | 75.40 | 75.20 | 75.36 | +0.146% | 361,873 | +9.116% |
| 2025-12-24 | 75.22 | 75.29 | 75.12 | 75.25 | +0.093% | 674,985 | +9.276% |
| 2025-12-23 | 75.11 | 75.23 | 75.05 | 75.18 | +0.723% | 593,043 | +9.377% |
| 2025-12-22 | 74.53 | 74.68 | 74.43 | 74.64 | +0.309% | 331,226 | +10.169% |
| 2025-12-19 | 74.42 | 74.72 | 74.36 | 74.41 | +0.500% | 298,263 | +10.509% |
| 2025-12-18 | 74.14 | 74.38 | 73.84 | 74.04 | +0.694% | 1,086,048 | +11.062% |
| 2025-12-17 | 73.99 | 74.15 | 73.52 | 73.53 | -0.702% | 2,460,698 | +11.832% |
| 2025-12-16 | 74.24 | 74.28 | 73.80 | 74.05 | -3.329% | 258,047 | +11.047% |
| 2025-12-15 | 76.75 | 76.77 | 76.34 | 76.60 | +0.750% | 276,017 | +7.350% |
| 2025-12-12 | 76.46 | 76.55 | 75.77 | 76.03 | -0.588% | 327,542 | +8.155% |
| 2025-12-11 | 76.18 | 76.57 | 76.14 | 76.48 | +0.618% | 321,438 | +7.518% |
| 2025-12-10 | 75.34 | 76.13 | 75.20 | 76.01 | +1.091% | 427,659 | +8.183% |
| 2025-12-09 | 75.35 | 75.52 | 75.15 | 75.19 | -0.146% | 233,236 | +9.363% |
| 2025-12-08 | 75.54 | 75.54 | 75.15 | 75.30 | -0.238% | 238,828 | +9.203% |
| 2025-12-05 | 75.81 | 75.89 | 75.40 | 75.48 | -0.185% | 311,640 | +8.943% |
| 2025-12-04 | 75.84 | 75.90 | 75.47 | 75.62 | +0.225% | 254,520 | +8.741% |
| 2025-12-03 | 75.05 | 75.47 | 75.05 | 75.45 | +0.627% | 861,129 | +8.986% |
| 2025-12-02 | 75.01 | 75.02 | 74.72 | 74.98 | +0.442% | 260,362 | +9.669% |
| 2025-12-01 | 74.76 | 75.00 | 74.65 | 74.65 | -0.520% | 196,684 | +10.154% |
| 2025-11-28 | 74.72 | 75.05 | 74.65 | 75.04 | +0.267% | 420,651 | +9.582% |
| 2025-11-26 | 74.33 | 74.93 | 74.33 | 74.84 | +1.149% | 573,936 | +9.874% |
| 2025-11-25 | 73.45 | 74.02 | 73.29 | 73.99 | +1.245% | 711,567 | +11.137% |
| 2025-11-24 | 72.87 | 73.23 | 72.79 | 73.08 | +0.014% | 1,213,039 | +12.521% |
| 2025-11-21 | 72.64 | 73.18 | 72.35 | 73.07 | +1.698% | 774,382 | +12.536% |
| 2025-11-20 | 73.37 | 73.45 | 71.85 | 71.85 | -1.494% | 389,758 | +14.447% |
| 2025-11-19 | 73.08 | 73.33 | 72.61 | 72.94 | -0.382% | 402,077 | +12.736% |
| 2025-11-18 | 73.16 | 73.45 | 72.77 | 73.22 | -1.094% | 401,381 | +12.305% |
| 2025-11-17 | 74.53 | 74.75 | 73.83 | 74.03 | -1.306% | 2,877,948 | +11.077% |
| 2025-11-14 | 74.68 | 75.21 | 74.66 | 75.01 | -0.332% | 312,699 | +9.625% |
| 2025-11-13 | 75.90 | 75.92 | 75.15 | 75.26 | -1.195% | 220,068 | +9.261% |
| 2025-11-12 | 75.97 | 76.24 | 75.97 | 76.17 | +0.727% | 352,830 | +7.956% |
| 2025-11-11 | 75.40 | 75.73 | 75.36 | 75.62 | +0.679% | 260,874 | +8.741% |
| 2025-11-10 | 74.76 | 75.14 | 74.55 | 75.11 | +1.063% | 230,645 | +9.479% |
| 2025-11-07 | 73.74 | 74.32 | 73.55 | 74.32 | +0.256% | 187,961 | +10.643% |
| 2025-11-06 | 74.37 | 74.50 | 73.94 | 74.13 | -0.162% | 1,128,416 | +10.927% |
| 2025-11-05 | 73.82 | 74.39 | 73.82 | 74.25 | +0.760% | 801,545 | +10.747% |
| 2025-11-04 | 73.60 | 74.01 | 73.57 | 73.69 | -0.981% | 348,846 | +11.589% |
| 2025-11-03 | 74.49 | 74.49 | 74.16 | 74.42 | +0.148% | 277,794 | +10.494% |
| 2025-10-31 | 74.36 | 74.41 | 74.02 | 74.31 | -0.027% | 407,096 | +10.658% |
| 2025-10-30 | 74.28 | 74.76 | 74.28 | 74.33 | -0.761% | 1,577,888 | +10.628% |
| 2025-10-29 | 75.36 | 75.39 | 74.52 | 74.90 | -0.650% | 1,846,440 | +9.786% |
| 2025-10-28 | 75.39 | 75.60 | 75.23 | 75.39 | -0.027% | 210,247 | +9.073% |
| 2025-10-27 | 75.20 | 75.41 | 75.16 | 75.41 | +0.762% | 148,474 | +9.044% |
| 2025-10-24 | 74.84 | 74.97 | 74.74 | 74.84 | +0.214% | 202,181 | +9.874% |
| 2025-10-23 | 74.47 | 74.82 | 74.47 | 74.68 | +0.403% | 277,371 | +10.110% |
| 2025-10-22 | 74.48 | 74.66 | 74.07 | 74.38 | -0.174% | 233,764 | +10.554% |
| 2025-10-21 | 74.77 | 74.84 | 74.48 | 74.51 | -0.746% | 257,996 | +10.361% |
| 2025-10-20 | 74.72 | 75.12 | 74.72 | 75.07 | +0.765% | 236,243 | +9.538% |
| 2025-10-17 | 74.11 | 74.53 | 74.04 | 74.50 | +0.027% | 263,018 | +10.376% |
| 2025-10-16 | 74.52 | 74.78 | 74.22 | 74.48 | +0.730% | 628,522 | +10.405% |
| 2025-10-15 | 73.98 | 74.25 | 73.63 | 73.94 | +0.312% | 183,773 | +11.212% |
| 2025-10-14 | 72.94 | 73.89 | 72.81 | 73.71 | +0.477% | 149,984 | +11.559% |
| 2025-10-13 | 73.11 | 73.44 | 73.00 | 73.36 | +0.838% | 279,810 | +12.091% |
| 2025-10-10 | 73.96 | 74.01 | 72.60 | 72.75 | -1.835% | 246,194 | +13.031% |
| 2025-10-09 | 74.80 | 74.80 | 73.93 | 74.11 | -0.843% | 240,967 | +10.957% |
| 2025-10-08 | 74.85 | 74.94 | 74.64 | 74.74 | +0.416% | 382,288 | +10.021% |
| 2025-10-07 | 74.92 | 74.93 | 74.43 | 74.43 | -0.998% | 318,274 | +10.480% |
| 2025-10-06 | 75.14 | 75.36 | 75.14 | 75.18 | +0.107% | 243,218 | +9.377% |
| 2025-10-03 | 74.92 | 75.59 | 74.90 | 75.10 | +0.887% | 227,199 | +9.494% |
| 2025-10-02 | 74.60 | 74.66 | 74.08 | 74.44 | +0.242% | 348,383 | +10.465% |
| 2025-10-01 | 73.98 | 74.34 | 73.97 | 74.26 | +0.979% | 217,358 | +10.733% |
| 2025-09-30 | 73.11 | 73.59 | 73.04 | 73.54 | +0.561% | 565,526 | +11.817% |
| 2025-09-29 | 73.14 | 73.26 | 73.00 | 73.13 | +0.192% | 221,368 | +12.444% |
| 2025-09-26 | 72.74 | 73.01 | 72.68 | 72.99 | +0.899% | 534,366 | +12.659% |
| 2025-09-25 | 72.35 | 72.42 | 72.05 | 72.34 | -0.632% | 3,803,917 | +13.672% |
| 2025-09-24 | 72.93 | 73.10 | 72.73 | 72.80 | -0.750% | 403,867 | +12.953% |
| 2025-09-23 | 73.69 | 74.14 | 73.24 | 73.35 | -0.191% | 249,509 | +12.106% |
| 2025-09-22 | 73.19 | 73.50 | 73.02 | 73.49 | +0.520% | 270,875 | +11.893% |
| 2025-09-19 | 73.25 | 73.29 | 73.02 | 73.11 | -0.558% | 231,473 | +12.474% |
| 2025-09-18 | 73.33 | 73.65 | 73.08 | 73.52 | +0.630% | 230,059 | +11.847% |
| 2025-09-17 | 73.21 | 73.70 | 72.81 | 73.06 | -0.490% | 187,513 | +12.551% |
| 2025-09-16 | 73.50 | 73.52 | 73.17 | 73.42 | -0.150% | 193,395 | +11.999% |
| 2025-09-15 | 73.36 | 73.63 | 73.29 | 73.53 | +0.630% | 149,392 | +11.832% |
| 2025-09-12 | 73.08 | 73.18 | 72.89 | 73.07 | -0.382% | 163,416 | +12.536% |
| 2025-09-11 | 72.98 | 73.44 | 72.92 | 73.35 | +1.061% | 123,805 | +12.106% |
| 2025-09-10 | 72.78 | 72.91 | 72.51 | 72.58 | -0.220% | 218,395 | +13.296% |
| 2025-09-09 | 72.62 | 72.76 | 72.51 | 72.74 | -0.322% | 159,941 | +13.046% |
| 2025-09-08 | 72.79 | 73.00 | 72.55 | 72.97 | +0.808% | 134,847 | +12.682% |
| 2025-09-05 | 72.55 | 72.70 | 72.03 | 72.39 | +0.444% | 537,555 | +13.593% |
| 2025-09-04 | 71.70 | 72.07 | 71.66 | 72.07 | +0.882% | 202,896 | +14.097% |
| 2025-09-03 | 71.25 | 71.52 | 71.19 | 71.44 | +0.161% | 154,337 | +15.104% |
| 2025-09-02 | 70.91 | 71.44 | 70.87 | 71.33 | -1.034% | 169,842 | +15.289% |
| 2025-08-29 | 72.08 | 72.15 | 71.92 | 72.07 | -0.675% | 1,094,943 | +14.097% |
| 2025-08-28 | 72.51 | 72.62 | 72.38 | 72.56 | +0.443% | 164,940 | +13.327% |
| 2025-08-27 | 71.86 | 72.27 | 71.73 | 72.24 | -0.276% | 343,170 | +13.829% |
| 2025-08-26 | 72.46 | 72.46 | 72.21 | 72.44 | -0.138% | 220,897 | +13.515% |
| 2025-08-25 | 73.19 | 73.28 | 72.47 | 72.54 | -1.400% | 175,911 | +13.358% |
| 2025-08-22 | 72.78 | 73.67 | 72.75 | 73.57 | +1.532% | 130,894 | +11.771% |
| 2025-08-21 | 72.54 | 72.69 | 72.40 | 72.46 | -0.713% | 170,426 | +13.483% |
| 2025-08-20 | 72.93 | 73.02 | 72.77 | 72.98 | +0.358% | 373,178 | +12.675% |
| 2025-08-19 | 72.93 | 73.03 | 72.62 | 72.72 | +0.096% | 244,342 | +13.078% |
| 2025-08-18 | 72.55 | 72.68 | 72.39 | 72.65 | -0.151% | 743,060 | +13.187% |
| 2025-08-15 | 72.88 | 72.88 | 72.34 | 72.76 | +0.594% | 248,568 | +13.015% |
| 2025-08-14 | 71.95 | 72.33 | 71.95 | 72.33 | +0.152% | 379,176 | +13.687% |
| 2025-08-13 | 72.21 | 72.34 | 72.14 | 72.22 | +0.557% | 187,825 | +13.860% |
| 2025-08-12 | 71.34 | 71.92 | 71.26 | 71.82 | +1.112% | 200,762 | +14.495% |
| 2025-08-11 | 71.16 | 71.22 | 70.92 | 71.03 | -0.379% | 289,907 | +15.768% |
| 2025-08-08 | 71.17 | 71.42 | 71.08 | 71.30 | +0.423% | 231,602 | +15.330% |
| 2025-08-07 | 71.12 | 71.15 | 70.66 | 71.00 | +0.924% | 337,702 | +15.817% |
| 2025-08-06 | 70.15 | 70.36 | 70.04 | 70.35 | +0.745% | 488,633 | +16.887% |
| 2025-08-05 | 70.05 | 70.05 | 69.63 | 69.83 | 0.000% | 798,052 | +17.757% |
| 2025-08-04 | 69.78 | 69.92 | 69.63 | 69.83 | +1.174% | 607,226 | +17.757% |
| 2025-08-01 | 68.98 | 69.20 | 68.47 | 69.02 | -0.210% | 331,471 | +19.139% |
| 2025-07-31 | 69.68 | 69.68 | 69.06 | 69.17 | -1.044% | 1,155,027 | +18.890% |
| 2025-07-30 | 70.18 | 70.39 | 69.66 | 69.89 | -0.689% | 357,967 | +17.648% |
| 2025-07-29 | 70.50 | 70.59 | 70.27 | 70.38 | -0.043% | 340,417 | +16.837% |
| 2025-07-28 | 70.90 | 70.90 | 70.30 | 70.41 | -1.552% | 392,828 | +16.787% |
| 2025-07-25 | 71.07 | 71.61 | 71.04 | 71.52 | -0.244% | 277,829 | +14.975% |
| 2025-07-24 | 71.92 | 72.08 | 71.69 | 71.69 | -0.933% | 377,718 | +14.694% |
| 2025-07-23 | 71.56 | 72.37 | 71.50 | 72.37 | +2.435% | 245,196 | +13.624% |
| 2025-07-22 | 70.41 | 70.66 | 70.12 | 70.65 | +0.498% | 761,535 | +16.391% |
| 2025-07-21 | 70.24 | 70.61 | 70.11 | 70.30 | +0.644% | 212,388 | +16.970% |
| 2025-07-18 | 70.41 | 70.41 | 69.82 | 69.85 | -0.711% | 279,269 | +17.724% |
| 2025-07-17 | 69.82 | 70.35 | 69.82 | 70.35 | +0.529% | 196,858 | +16.887% |
| 2025-07-16 | 69.68 | 70.04 | 69.47 | 69.98 | +0.431% | 247,946 | +17.505% |
| 2025-07-15 | 70.44 | 70.44 | 69.64 | 69.68 | -1.429% | 224,543 | +18.011% |
| 2025-07-14 | 70.21 | 70.69 | 70.16 | 70.69 | +0.440% | 141,666 | +16.325% |
| 2025-07-11 | 70.56 | 70.59 | 70.31 | 70.38 | -0.999% | 177,255 | +16.837% |
| 2025-07-10 | 71.00 | 71.15 | 70.78 | 71.09 | -0.253% | 184,436 | +15.670% |
| 2025-07-09 | 70.99 | 71.27 | 70.80 | 71.27 | +1.006% | 289,372 | +15.378% |
| 2025-07-08 | 70.26 | 70.65 | 70.12 | 70.56 | +0.988% | 341,310 | +16.539% |
| 2025-07-07 | 70.36 | 70.50 | 69.83 | 69.87 | -1.300% | 175,518 | +17.690% |
| 2025-07-03 | 70.74 | 70.89 | 70.62 | 70.79 | -0.085% | 229,981 | +16.160% |
| 2025-07-02 | 70.42 | 70.85 | 70.30 | 70.85 | +0.283% | 552,475 | +16.062% |
| 2025-07-01 | 70.54 | 70.77 | 70.50 | 70.65 | -0.170% | 271,161 | +16.391% |
| 2025-06-30 | 70.54 | 70.83 | 70.35 | 70.77 | +0.028% | 863,916 | +16.193% |
| 2025-06-27 | 70.71 | 70.99 | 70.41 | 70.75 | +0.999% | 262,349 | +16.226% |
| 2025-06-26 | 69.76 | 70.05 | 69.61 | 70.05 | +1.228% | 289,940 | +17.388% |
| 2025-06-25 | 69.32 | 69.34 | 69.05 | 69.20 | -0.803% | 505,650 | +18.829% |
| 2025-06-24 | 69.43 | 69.85 | 69.32 | 69.76 | +1.366% | 237,196 | +17.876% |
| 2025-06-23 | 67.91 | 68.89 | 67.89 | 68.82 | +0.717% | 178,696 | +19.486% |
| 2025-06-20 | 69.16 | 69.16 | 68.29 | 68.33 | -1.000% | 167,398 | +20.342% |
| 2025-06-18 | 69.35 | 70.34 | 68.69 | 69.02 | +0.203% | 286,388 | +19.139% |
| 2025-06-17 | 69.49 | 69.49 | 68.75 | 68.88 | -1.417% | 193,399 | +19.382% |
| 2025-06-16 | 70.12 | 70.44 | 69.80 | 69.87 | +0.273% | 175,796 | +17.690% |
| 2025-06-13 | 69.66 | 69.98 | 69.40 | 69.68 | -1.233% | 276,134 | +18.011% |
| 2025-06-12 | 70.40 | 70.62 | 70.34 | 70.55 | +0.743% | 397,675 | +16.556% |
| 2025-06-11 | 70.18 | 70.28 | 69.87 | 70.03 | +0.043% | 826,555 | +17.421% |
| 2025-06-10 | 70.09 | 70.18 | 69.86 | 70.00 | +0.100% | 1,571,832 | +17.471% |
| 2025-06-09 | 69.84 | 70.17 | 69.82 | 69.93 | +0.014% | 295,580 | +17.589% |
| 2025-06-06 | 69.83 | 70.00 | 69.72 | 69.92 | +0.330% | 163,588 | +17.606% |
| 2025-06-05 | 69.86 | 69.90 | 69.45 | 69.69 | +0.057% | 183,459 | +17.994% |
| 2025-06-04 | 69.55 | 69.90 | 69.52 | 69.65 | +0.433% | 288,256 | +18.062% |
| 2025-06-03 | 69.19 | 69.44 | 69.01 | 69.35 | -0.886% | 785,051 | +18.572% |
| 2025-06-02 | 69.27 | 69.97 | 69.07 | 69.97 | +1.244% | 151,676 | +17.522% |
| 2025-05-30 | 69.10 | 69.20 | 68.61 | 69.11 | +0.014% | 447,686 | +18.984% |
| 2025-05-29 | 69.20 | 69.20 | 68.77 | 69.10 | +0.480% | 287,252 | +19.001% |
| 2025-05-28 | 68.90 | 69.01 | 68.68 | 68.77 | -1.306% | 228,773 | +19.572% |
| 2025-05-27 | 69.66 | 69.79 | 69.53 | 69.68 | +1.367% | 182,866 | +18.011% |
| 2025-05-23 | 68.10 | 68.83 | 68.01 | 68.74 | +0.263% | 334,678 | +19.625% |
| 2025-05-22 | 68.35 | 68.80 | 68.26 | 68.56 | +0.044% | 370,757 | +19.939% |
| 2025-05-21 | 69.00 | 69.28 | 68.46 | 68.53 | -0.566% | 242,301 | +19.991% |
| 2025-05-20 | 68.79 | 68.99 | 68.60 | 68.92 | +0.540% | 206,691 | +19.312% |
| 2025-05-19 | 67.93 | 68.55 | 67.92 | 68.55 | +0.928% | 529,953 | +19.956% |
| 2025-05-16 | 67.67 | 67.95 | 67.45 | 67.92 | +0.325% | 506,883 | +21.069% |
| 2025-05-15 | 67.47 | 67.78 | 67.37 | 67.70 | +1.135% | 213,659 | +21.462% |
| 2025-05-14 | 67.54 | 67.54 | 66.90 | 66.94 | -0.638% | 444,598 | +22.841% |
| 2025-05-13 | 67.07 | 67.40 | 66.96 | 67.37 | +0.402% | 356,428 | +22.057% |
| 2025-05-12 | 66.91 | 67.14 | 66.59 | 67.10 | +0.374% | 170,203 | +22.548% |
| 2025-05-09 | 66.93 | 67.00 | 66.70 | 66.85 | +0.526% | 290,146 | +23.007% |
| 2025-05-08 | 66.86 | 66.86 | 66.45 | 66.50 | -0.389% | 333,059 | +23.654% |
| 2025-05-07 | 66.80 | 68.02 | 66.53 | 66.76 | -0.239% | 243,517 | +23.173% |
| 2025-05-06 | 66.95 | 67.18 | 66.79 | 66.92 | -0.431% | 158,032 | +22.878% |
| 2025-05-05 | 67.13 | 67.21 | 66.95 | 67.21 | +0.403% | 243,014 | +22.348% |
| 2025-05-02 | 66.88 | 67.10 | 66.70 | 66.94 | +1.578% | 148,775 | +22.841% |
| 2025-05-01 | 66.07 | 66.07 | 65.60 | 65.90 | +1.385% | 244,293 | +24.780% |
| 2025-04-30 | 65.70 | 66.16 | 65.00 | 65.00 | -1.679% | 1,733,059 | +26.508% |
| 2025-04-29 | 65.84 | 66.21 | 65.84 | 66.11 | +0.227% | 162,684 | +24.384% |
| 2025-04-28 | 65.58 | 66.06 | 65.58 | 65.96 | +0.702% | 260,330 | +24.666% |
| 2025-04-25 | 65.16 | 65.57 | 65.06 | 65.50 | +0.383% | 146,303 | +25.542% |
| 2025-04-24 | 64.66 | 65.31 | 64.61 | 65.25 | +1.241% | 1,048,988 | +26.023% |
| 2025-04-23 | 65.04 | 65.17 | 64.31 | 64.45 | +0.327% | 967,131 | +27.587% |
| 2025-04-22 | 63.82 | 64.47 | 63.77 | 64.24 | +2.163% | 292,379 | +28.004% |
| 2025-04-21 | 63.43 | 63.49 | 62.46 | 62.88 | -0.554% | 269,513 | +30.773% |
| 2025-04-17 | 63.23 | 63.62 | 63.03 | 63.23 | +1.071% | 257,265 | +30.049% |
| 2025-04-16 | 62.78 | 63.24 | 62.37 | 62.56 | -0.366% | 353,704 | +31.442% |
| 2025-04-15 | 62.74 | 63.07 | 62.60 | 62.79 | +1.014% | 734,324 | +30.960% |
| 2025-04-14 | 61.91 | 62.48 | 61.70 | 62.16 | 0.000% | 313,474 | +32.288% |