JPIN
JPMorgan Diversified Return International Equity ETF
stockNYSEETF
At CloseNov 6, 2026 3:39:29 PM EST
73.40USD-1.319%(-0.98)15,966
JPIN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 73.01 | 73.80 | 72.99 | 73.44 | -1.260% | 15,966 | 0.000% |
| 2026-11-05 | 75.95 | 75.95 | 74.38 | 74.38 | -1.915% | 10,460 | -1.260% |
| 2026-11-04 | 75.33 | 75.87 | 75.32 | 75.83 | +2.588% | 18,155 | -3.151% |
| 2026-11-03 | 74.49 | 74.51 | 73.91 | 73.92 | -0.699% | 4,339 | -0.645% |
| 2026-11-02 | 74.40 | 74.67 | 74.33 | 74.44 | +0.715% | 13,734 | -1.339% |
| 2026-10-30 | 74.17 | 74.31 | 73.70 | 73.91 | -0.431% | 21,030 | -0.634% |
| 2026-10-29 | 74.15 | 74.26 | 74.10 | 74.23 | +0.341% | 6,820 | -1.062% |
| 2026-10-28 | 74.04 | 74.07 | 73.80 | 73.98 | -0.362% | 6,704 | -0.725% |
| 2026-10-27 | 74.11 | 74.28 | 74.11 | 74.25 | +0.038% | 5,567 | -1.085% |
| 2026-10-26 | 74.42 | 74.42 | 74.20 | 74.22 | +0.339% | 5,729 | -1.047% |
| 2026-10-23 | 73.85 | 74.11 | 73.64 | 73.97 | -0.320% | 7,011 | -0.711% |
| 2026-10-22 | 74.19 | 74.30 | 74.04 | 74.21 | -0.275% | 6,228 | -1.029% |
| 2026-10-21 | 74.51 | 74.53 | 74.13 | 74.41 | +0.030% | 6,321 | -1.301% |
| 2026-10-20 | 74.21 | 74.63 | 74.21 | 74.39 | +0.745% | 11,277 | -1.272% |
| 2026-10-19 | 74.12 | 74.16 | 73.83 | 73.84 | -0.186% | 7,632 | -0.536% |
| 2026-10-16 | 74.38 | 74.50 | 73.89 | 73.98 | +0.085% | 3,472 | -0.721% |
| 2026-10-15 | 73.44 | 73.91 | 73.39 | 73.91 | +1.245% | 8,871 | -0.637% |
| 2026-10-14 | 73.14 | 73.14 | 72.88 | 73.01 | -0.699% | 4,851 | +0.600% |
| 2026-10-13 | 73.43 | 73.66 | 73.43 | 73.52 | +0.608% | 1,797 | -0.104% |
| 2026-10-12 | 73.09 | 73.20 | 73.05 | 73.08 | -0.331% | 2,817 | +0.504% |
| 2026-10-09 | 73.09 | 73.32 | 73.01 | 73.32 | +0.608% | 5,895 | +0.171% |
| 2026-10-08 | 72.64 | 72.94 | 72.41 | 72.88 | -0.117% | 13,863 | +0.781% |
| 2026-10-07 | 72.84 | 73.00 | 72.79 | 72.96 | -0.396% | 3,956 | +0.663% |
| 2026-10-06 | 73.81 | 73.88 | 73.25 | 73.25 | -0.480% | 230,950 | +0.265% |
| 2026-10-05 | 73.35 | 73.75 | 73.25 | 73.60 | -0.117% | 6,114 | -0.217% |
| 2026-10-02 | 73.41 | 73.69 | 73.33 | 73.69 | +0.931% | 6,775 | -0.334% |
| 2026-10-01 | 73.26 | 73.33 | 72.69 | 73.01 | -1.077% | 13,748 | +0.594% |
| 2026-09-30 | 74.38 | 74.38 | 73.79 | 73.81 | -0.245% | 42,884 | -0.489% |
| 2026-09-29 | 74.17 | 74.17 | 73.53 | 73.99 | -0.903% | 5,359 | -0.733% |
| 2026-09-28 | 74.65 | 74.98 | 74.40 | 74.66 | -0.370% | 12,955 | -1.629% |
| 2026-09-25 | 74.76 | 74.98 | 74.48 | 74.94 | +0.778% | 12,000 | -1.993% |
| 2026-09-24 | 74.53 | 74.53 | 74.11 | 74.36 | -0.299% | 13,357 | -1.231% |
| 2026-09-23 | 75.04 | 75.04 | 74.47 | 74.58 | -1.617% | 261,688 | -1.525% |
| 2026-09-22 | 75.74 | 75.96 | 75.48 | 75.81 | -0.332% | 5,200 | -3.118% |
| 2026-09-21 | 75.99 | 76.09 | 75.70 | 76.06 | +0.688% | 3,306 | -3.440% |
| 2026-09-18 | 75.59 | 75.59 | 75.21 | 75.54 | -1.337% | 5,208 | -2.775% |
| 2026-09-17 | 76.67 | 76.69 | 76.50 | 76.56 | +1.125% | 2,914 | -4.074% |
| 2026-09-16 | 76.31 | 76.44 | 75.43 | 75.71 | -0.488% | 11,861 | -2.996% |
| 2026-09-15 | 76.14 | 76.15 | 75.93 | 76.08 | -0.561% | 4,166 | -3.469% |
| 2026-09-14 | 76.67 | 76.85 | 76.26 | 76.51 | -0.543% | 9,341 | -4.011% |
| 2026-09-11 | 76.97 | 77.02 | 76.83 | 76.93 | +0.985% | 3,355 | -4.532% |
| 2026-09-10 | 76.58 | 76.58 | 76.07 | 76.18 | -1.007% | 13,332 | -3.592% |
| 2026-09-09 | 77.57 | 77.57 | 76.95 | 76.95 | -0.613% | 3,362 | -4.563% |
| 2026-09-08 | 77.93 | 77.94 | 77.43 | 77.43 | -0.251% | 7,788 | -5.148% |
| 2026-09-04 | 77.56 | 77.73 | 77.48 | 77.63 | -0.064% | 3,760 | -5.386% |
| 2026-09-03 | 77.64 | 77.78 | 77.57 | 77.67 | +1.308% | 1,169 | -5.447% |
| 2026-09-02 | 76.60 | 76.69 | 76.60 | 76.67 | +0.262% | 2,139 | -4.211% |
| 2026-09-01 | 77.00 | 77.26 | 76.44 | 76.47 | -0.865% | 19,729 | -3.960% |
| 2026-08-31 | 77.16 | 77.19 | 76.95 | 77.14 | +0.022% | 5,064 | -4.791% |
| 2026-08-28 | 77.56 | 77.72 | 76.92 | 77.12 | -0.108% | 4,638 | -4.770% |
| 2026-08-27 | 77.11 | 77.21 | 76.92 | 77.21 | -0.246% | 9,194 | -4.873% |
| 2026-08-26 | 77.65 | 77.65 | 77.40 | 77.40 | -0.512% | 1,909 | -5.107% |
| 2026-08-25 | 77.53 | 77.80 | 77.45 | 77.80 | +0.609% | 5,054 | -5.593% |
| 2026-08-24 | 77.19 | 77.40 | 77.17 | 77.32 | +0.330% | 5,846 | -5.018% |
| 2026-08-21 | 77.06 | 77.17 | 76.97 | 77.07 | +0.844% | 4,103 | -4.705% |
| 2026-08-20 | 76.35 | 76.57 | 76.35 | 76.42 | -0.123% | 4,595 | -3.900% |
| 2026-08-19 | 76.45 | 76.60 | 76.31 | 76.52 | +0.938% | 5,010 | -4.018% |
| 2026-08-18 | 76.38 | 76.38 | 75.81 | 75.81 | -0.791% | 5,361 | -3.118% |
| 2026-08-17 | 76.66 | 76.66 | 76.36 | 76.41 | -0.170% | 2,117 | -3.884% |
| 2026-08-14 | 76.84 | 76.92 | 76.46 | 76.54 | +0.196% | 8,350 | -4.048% |
| 2026-08-13 | 76.54 | 76.57 | 76.39 | 76.39 | -0.170% | 5,530 | -3.861% |
| 2026-08-12 | 76.72 | 76.72 | 76.43 | 76.52 | +0.290% | 843 | -4.024% |
| 2026-08-11 | 76.58 | 76.58 | 76.23 | 76.30 | -0.044% | 3,131 | -3.745% |
| 2026-08-10 | 76.36 | 76.48 | 76.32 | 76.33 | -0.864% | 4,857 | -3.787% |
| 2026-08-07 | 77.05 | 77.05 | 76.77 | 77.00 | +1.155% | 3,469 | -4.618% |
| 2026-08-06 | 76.26 | 76.41 | 76.08 | 76.12 | +0.239% | 5,513 | -3.517% |
| 2026-08-05 | 76.17 | 76.17 | 75.94 | 75.94 | +0.042% | 7,186 | -3.286% |
| 2026-08-04 | 75.53 | 75.91 | 75.48 | 75.91 | +1.056% | 3,328 | -3.246% |
| 2026-08-03 | 74.94 | 75.13 | 74.94 | 75.11 | +0.060% | 3,106 | -2.225% |
| 2026-07-31 | 75.07 | 75.14 | 74.63 | 75.07 | -1.211% | 5,371 | -2.166% |
| 2026-07-30 | 75.25 | 76.07 | 75.22 | 75.99 | +2.270% | 6,509 | -3.351% |
| 2026-07-29 | 74.41 | 75.17 | 74.18 | 74.30 | -0.051% | 4,827 | -1.158% |
| 2026-07-28 | 74.00 | 74.46 | 74.00 | 74.34 | +0.349% | 5,139 | -1.208% |
| 2026-07-27 | 74.32 | 74.33 | 73.83 | 74.08 | +0.524% | 4,279 | -0.863% |
| 2026-07-24 | 73.67 | 73.93 | 73.58 | 73.70 | +0.593% | 2,246 | -0.344% |
| 2026-07-23 | 73.63 | 73.63 | 73.18 | 73.26 | -0.967% | 3,809 | +0.247% |
| 2026-07-22 | 74.06 | 74.18 | 73.98 | 73.98 | +0.286% | 3,649 | -0.723% |
| 2026-07-21 | 73.15 | 73.81 | 73.15 | 73.77 | +0.951% | 3,159 | -0.439% |
| 2026-07-20 | 73.42 | 73.42 | 73.03 | 73.07 | -0.622% | 6,021 | +0.508% |
| 2026-07-17 | 73.02 | 73.84 | 73.02 | 73.53 | +0.052% | 6,015 | -0.117% |
| 2026-07-16 | 73.42 | 73.77 | 73.39 | 73.49 | -0.189% | 22,064 | -0.066% |
| 2026-07-15 | 73.45 | 73.79 | 73.27 | 73.63 | +0.403% | 3,207 | -0.255% |
| 2026-07-14 | 73.42 | 73.66 | 73.26 | 73.34 | +0.781% | 3,546 | +0.147% |
| 2026-07-13 | 73.15 | 73.20 | 72.72 | 72.77 | -0.808% | 3,459 | +0.930% |
| 2026-07-10 | 73.33 | 73.51 | 73.09 | 73.36 | +0.706% | 4,603 | +0.114% |
| 2026-07-09 | 72.66 | 73.00 | 72.65 | 72.85 | +0.049% | 9,489 | +0.821% |
| 2026-07-08 | 72.51 | 72.89 | 72.10 | 72.81 | -0.533% | 13,455 | +0.871% |
| 2026-07-07 | 74.09 | 74.12 | 73.20 | 73.20 | -0.812% | 69,425 | +0.333% |
| 2026-07-06 | 73.39 | 73.86 | 73.33 | 73.80 | +1.019% | 19,780 | -0.482% |
| 2026-07-02 | 73.08 | 73.53 | 72.83 | 73.05 | +1.545% | 6,018 | +0.533% |
| 2026-07-01 | 71.64 | 72.08 | 71.64 | 71.94 | -0.507% | 15,802 | +2.086% |
| 2026-06-30 | 72.03 | 72.31 | 72.03 | 72.31 | -0.256% | 6,006 | +1.568% |
| 2026-06-29 | 72.44 | 72.50 | 72.19 | 72.50 | +0.401% | 11,826 | +1.308% |
| 2026-06-26 | 72.01 | 72.56 | 72.01 | 72.21 | -0.071% | 5,159 | +1.715% |
| 2026-06-25 | 72.50 | 72.66 | 72.16 | 72.26 | +0.646% | 14,297 | +1.643% |
| 2026-06-24 | 71.64 | 71.95 | 71.53 | 71.79 | +0.172% | 10,451 | +2.299% |
| 2026-06-23 | 71.46 | 71.95 | 71.46 | 71.67 | -2.945% | 15,633 | +2.476% |
| 2026-06-22 | 73.82 | 73.96 | 73.78 | 73.84 | -0.653% | 6,428 | -0.543% |
| 2026-06-18 | 74.39 | 74.41 | 74.21 | 74.33 | +0.020% | 9,667 | -1.192% |
| 2026-06-17 | 75.17 | 75.42 | 74.22 | 74.32 | -1.129% | 17,599 | -1.173% |
| 2026-06-16 | 75.39 | 75.54 | 75.16 | 75.16 | -0.009% | 5,518 | -2.288% |
| 2026-06-15 | 75.42 | 75.42 | 75.10 | 75.17 | +0.737% | 6,241 | -2.297% |
| 2026-06-12 | 74.49 | 74.88 | 74.35 | 74.62 | +0.079% | 12,809 | -1.577% |
| 2026-06-11 | 73.22 | 74.61 | 72.89 | 74.56 | +2.849% | 11,641 | -1.499% |
| 2026-06-10 | 73.00 | 73.41 | 72.50 | 72.50 | -0.848% | 4,189 | +1.308% |
| 2026-06-09 | 73.62 | 73.81 | 72.31 | 73.12 | +0.049% | 9,042 | +0.448% |
| 2026-06-08 | 73.46 | 73.46 | 73.02 | 73.08 | +0.529% | 12,805 | +0.497% |
| 2026-06-05 | 73.92 | 73.92 | 72.56 | 72.70 | -2.383% | 17,641 | +1.029% |
| 2026-06-04 | 74.23 | 74.51 | 74.18 | 74.47 | +0.116% | 5,019 | -1.378% |
| 2026-06-03 | 74.44 | 74.45 | 74.38 | 74.38 | -0.742% | 2,587 | -1.264% |
| 2026-06-02 | 74.96 | 75.08 | 74.78 | 74.94 | -0.171% | 6,559 | -1.996% |
| 2026-06-01 | 74.89 | 75.33 | 74.66 | 75.07 | -0.150% | 6,253 | -2.164% |
| 2026-05-29 | 75.25 | 75.46 | 75.13 | 75.18 | +0.615% | 8,510 | -2.311% |
| 2026-05-28 | 74.26 | 74.86 | 74.19 | 74.72 | -0.020% | 7,216 | -1.709% |
| 2026-05-27 | 74.93 | 75.02 | 74.66 | 74.74 | -0.449% | 7,505 | -1.729% |
| 2026-05-26 | 75.11 | 75.23 | 74.83 | 75.07 | +1.450% | 12,373 | -2.170% |
| 2026-05-22 | 74.25 | 74.32 | 74.00 | 74.00 | -0.439% | 4,959 | -0.752% |
| 2026-05-21 | 73.61 | 74.58 | 73.61 | 74.33 | +0.228% | 5,945 | -1.187% |
| 2026-05-20 | 73.28 | 74.26 | 73.28 | 74.16 | +1.162% | 2,659 | -0.962% |
| 2026-05-19 | 73.20 | 73.70 | 73.20 | 73.31 | -0.497% | 4,444 | +0.189% |
| 2026-05-18 | 73.48 | 73.67 | 73.08 | 73.67 | +0.631% | 9,346 | -0.310% |
| 2026-05-15 | 73.26 | 73.54 | 73.14 | 73.21 | -1.932% | 12,655 | +0.319% |
| 2026-05-14 | 74.94 | 74.98 | 74.65 | 74.65 | -0.168% | 7,490 | -1.619% |
| 2026-05-13 | 74.24 | 74.78 | 74.20 | 74.78 | +0.745% | 5,513 | -1.784% |
| 2026-05-12 | 74.21 | 74.25 | 73.74 | 74.23 | -0.930% | 9,714 | -1.053% |
| 2026-05-11 | 75.01 | 75.19 | 74.86 | 74.92 | -0.075% | 11,524 | -1.973% |
| 2026-05-08 | 74.86 | 75.00 | 74.74 | 74.98 | +1.120% | 6,922 | -2.046% |
| 2026-05-07 | 75.25 | 75.26 | 74.15 | 74.15 | -1.494% | 5,002 | -0.949% |
| 2026-05-06 | 75.07 | 75.27 | 75.05 | 75.27 | +2.006% | 5,770 | -2.429% |
| 2026-05-05 | 73.50 | 73.90 | 73.48 | 73.79 | +1.234% | 6,944 | -0.472% |
| 2026-05-04 | 73.41 | 73.49 | 72.68 | 72.89 | -1.158% | 8,709 | +0.756% |
| 2026-05-01 | 73.87 | 74.14 | 73.75 | 73.75 | -0.268% | 4,769 | -0.410% |
| 2026-04-30 | 73.28 | 73.94 | 73.13 | 73.94 | +2.425% | 5,571 | -0.677% |
| 2026-04-29 | 72.37 | 72.37 | 72.08 | 72.19 | -0.976% | 3,964 | +1.732% |
| 2026-04-28 | 72.85 | 73.04 | 72.67 | 72.91 | -0.312% | 4,688 | +0.739% |
| 2026-04-27 | 73.37 | 73.55 | 73.13 | 73.13 | -0.468% | 8,138 | +0.424% |
| 2026-04-24 | 73.36 | 73.50 | 73.22 | 73.48 | +0.480% | 8,673 | -0.045% |
| 2026-04-23 | 73.43 | 73.74 | 72.51 | 73.13 | -0.824% | 7,322 | +0.435% |
| 2026-04-22 | 73.77 | 73.78 | 73.57 | 73.73 | +0.637% | 2,888 | -0.393% |
| 2026-04-21 | 74.39 | 74.47 | 73.22 | 73.27 | -2.036% | 7,923 | +0.241% |
| 2026-04-20 | 74.78 | 74.89 | 74.65 | 74.79 | -0.652% | 9,646 | -1.799% |
| 2026-04-17 | 75.27 | 75.71 | 75.27 | 75.28 | +0.973% | 6,206 | -2.439% |
| 2026-04-16 | 74.80 | 74.87 | 74.42 | 74.56 | -0.014% | 6,788 | -1.490% |
| 2026-04-15 | 74.62 | 74.62 | 74.35 | 74.57 | -0.300% | 8,326 | -1.504% |
| 2026-04-14 | 74.65 | 74.83 | 74.56 | 74.79 | +0.741% | 27,544 | -1.800% |
| 2026-04-13 | 73.24 | 74.24 | 73.18 | 74.24 | +0.452% | 7,642 | -1.072% |
| 2026-04-10 | 74.07 | 74.12 | 73.69 | 73.91 | -0.070% | 7,771 | -0.626% |
| 2026-04-09 | 73.51 | 74.24 | 73.40 | 73.96 | -0.514% | 6,285 | -0.695% |
| 2026-04-08 | 74.50 | 74.50 | 73.86 | 74.34 | +3.221% | 13,212 | -1.205% |
| 2026-04-07 | 71.45 | 72.02 | 70.80 | 72.02 | +0.014% | 127,785 | +1.977% |
| 2026-04-06 | 71.68 | 72.01 | 71.64 | 72.01 | +0.587% | 12,536 | +1.991% |
| 2026-04-02 | 70.63 | 71.65 | 70.57 | 71.59 | -0.845% | 16,473 | +2.590% |
| 2026-04-01 | 72.24 | 72.45 | 71.84 | 72.20 | +1.348% | 20,711 | +1.723% |
| 2026-03-31 | 69.99 | 71.24 | 69.73 | 71.24 | +3.351% | 17,255 | +3.094% |
| 2026-03-30 | 69.61 | 69.61 | 68.89 | 68.93 | -0.217% | 80,850 | +6.549% |
| 2026-03-27 | 69.33 | 69.50 | 68.97 | 69.08 | -0.260% | 3,284 | +6.317% |
| 2026-03-26 | 69.95 | 70.21 | 69.26 | 69.26 | -1.815% | 7,560 | +6.041% |
| 2026-03-25 | 70.74 | 70.81 | 70.25 | 70.54 | +1.104% | 6,536 | +4.117% |
| 2026-03-24 | 69.33 | 70.17 | 69.30 | 69.77 | -0.659% | 8,573 | +5.266% |
| 2026-03-23 | 70.10 | 70.82 | 69.65 | 70.23 | +1.845% | 10,065 | +4.573% |
| 2026-03-20 | 70.57 | 70.57 | 68.81 | 68.96 | -2.791% | 10,792 | +6.502% |
| 2026-03-19 | 69.94 | 71.08 | 69.94 | 70.94 | -0.150% | 7,703 | +3.530% |
| 2026-03-18 | 71.65 | 71.83 | 71.05 | 71.05 | -1.390% | 17,005 | +3.375% |
| 2026-03-17 | 72.22 | 72.39 | 71.92 | 72.05 | +0.598% | 6,271 | +1.937% |
| 2026-03-16 | 71.31 | 71.79 | 71.28 | 71.62 | +1.762% | 4,363 | +2.547% |
| 2026-03-13 | 71.28 | 71.51 | 70.34 | 70.38 | -0.859% | 7,283 | +4.353% |
| 2026-03-12 | 71.49 | 71.49 | 70.93 | 70.99 | -1.798% | 13,645 | +3.457% |
| 2026-03-11 | 72.03 | 72.46 | 71.73 | 72.29 | -0.111% | 31,743 | +1.596% |
| 2026-03-10 | 72.57 | 73.44 | 72.25 | 72.37 | +0.416% | 42,554 | +1.484% |
| 2026-03-09 | 70.83 | 72.36 | 70.34 | 72.07 | +0.334% | 30,959 | +1.906% |
| 2026-03-06 | 71.07 | 72.03 | 70.91 | 71.83 | -0.512% | 16,723 | +2.247% |
| 2026-03-05 | 72.56 | 72.77 | 71.55 | 72.20 | -1.889% | 25,915 | +1.723% |
| 2026-03-04 | 73.07 | 73.61 | 72.86 | 73.59 | +0.424% | 23,171 | -0.199% |
| 2026-03-03 | 72.59 | 73.60 | 71.69 | 73.28 | -3.035% | 45,433 | +0.224% |
| 2026-03-02 | 75.21 | 75.77 | 75.21 | 75.57 | -1.584% | 15,849 | -2.818% |
| 2026-02-27 | 76.85 | 77.08 | 76.77 | 76.79 | -0.103% | 5,761 | -4.357% |
| 2026-02-26 | 76.99 | 76.99 | 76.45 | 76.87 | -0.136% | 9,474 | -4.456% |
| 2026-02-25 | 76.70 | 77.01 | 76.61 | 76.97 | +1.095% | 10,558 | -4.586% |
| 2026-02-24 | 75.90 | 76.28 | 75.87 | 76.14 | +0.230% | 7,640 | -3.541% |
| 2026-02-23 | 76.22 | 76.27 | 75.82 | 75.97 | -0.140% | 8,384 | -3.320% |
| 2026-02-20 | 75.40 | 76.09 | 75.40 | 76.07 | +1.066% | 27,276 | -3.455% |
| 2026-02-19 | 74.96 | 75.29 | 74.86 | 75.27 | +0.080% | 18,729 | -2.426% |
| 2026-02-18 | 75.26 | 75.56 | 75.18 | 75.21 | +0.080% | 4,332 | -2.348% |
| 2026-02-17 | 74.83 | 75.32 | 74.49 | 75.15 | -0.398% | 8,250 | -2.270% |
| 2026-02-13 | 75.08 | 75.52 | 74.97 | 75.45 | +0.178% | 9,557 | -2.659% |
| 2026-02-12 | 75.80 | 75.83 | 75.14 | 75.32 | -0.494% | 11,302 | -2.486% |
| 2026-02-11 | 75.41 | 75.75 | 75.09 | 75.69 | +1.434% | 9,433 | -2.967% |
| 2026-02-10 | 74.81 | 74.86 | 74.62 | 74.62 | +0.363% | 35,197 | -1.576% |
| 2026-02-09 | 73.82 | 74.39 | 73.82 | 74.35 | +1.212% | 16,497 | -1.219% |
| 2026-02-06 | 72.84 | 73.53 | 72.84 | 73.46 | +1.863% | 22,520 | -0.022% |
| 2026-02-05 | 72.22 | 72.55 | 72.12 | 72.12 | -0.939% | 18,298 | +1.841% |
| 2026-02-04 | 73.34 | 73.38 | 72.75 | 72.80 | +0.529% | 8,277 | +0.884% |
| 2026-02-03 | 71.95 | 72.42 | 71.85 | 72.42 | +0.772% | 18,810 | +1.418% |
| 2026-02-02 | 71.78 | 71.96 | 71.67 | 71.86 | +0.115% | 23,906 | +2.201% |
| 2026-01-30 | 72.24 | 72.24 | 71.45 | 71.78 | -1.170% | 23,031 | +2.318% |
| 2026-01-29 | 72.76 | 72.98 | 71.78 | 72.63 | +0.777% | 19,545 | +1.121% |
| 2026-01-28 | 72.14 | 72.25 | 71.86 | 72.07 | -0.704% | 18,299 | +1.906% |
| 2026-01-27 | 72.11 | 72.61 | 72.11 | 72.58 | +1.555% | 62,360 | +1.189% |
| 2026-01-26 | 71.64 | 71.81 | 71.47 | 71.47 | +0.309% | 5,665 | +2.762% |
| 2026-01-23 | 70.55 | 71.25 | 70.48 | 71.25 | +0.708% | 10,796 | +3.079% |
| 2026-01-22 | 70.57 | 70.98 | 70.49 | 70.75 | +0.583% | 26,699 | +3.809% |
| 2026-01-21 | 70.10 | 70.44 | 69.83 | 70.34 | +1.164% | 10,360 | +4.414% |
| 2026-01-20 | 69.72 | 69.92 | 69.53 | 69.53 | -0.643% | 12,180 | +5.629% |
| 2026-01-16 | 70.02 | 70.04 | 69.81 | 69.98 | +0.072% | 5,526 | +4.950% |
| 2026-01-15 | 70.14 | 70.19 | 69.93 | 69.93 | -0.064% | 7,258 | +5.025% |
| 2026-01-14 | 69.82 | 70.03 | 69.82 | 69.98 | +0.800% | 8,529 | +4.957% |
| 2026-01-13 | 69.76 | 69.76 | 69.37 | 69.42 | -0.871% | 5,611 | +5.796% |
| 2026-01-12 | 69.89 | 70.04 | 69.89 | 70.03 | +0.445% | 15,734 | +4.875% |
| 2026-01-09 | 69.59 | 69.74 | 69.51 | 69.72 | +0.635% | 19,282 | +5.341% |
| 2026-01-08 | 69.06 | 69.38 | 69.06 | 69.28 | +0.142% | 72,595 | +6.010% |
| 2026-01-07 | 69.25 | 69.28 | 69.11 | 69.18 | -0.343% | 336,391 | +6.161% |
| 2026-01-06 | 69.33 | 69.49 | 69.30 | 69.42 | +0.376% | 84,844 | +5.796% |
| 2026-01-05 | 68.66 | 69.20 | 68.63 | 69.16 | +0.802% | 7,327 | +6.194% |
| 2026-01-02 | 68.57 | 68.62 | 68.38 | 68.61 | +0.690% | 5,617 | +7.045% |
| 2025-12-31 | 68.40 | 68.40 | 68.08 | 68.14 | -0.621% | 3,681 | +7.784% |
| 2025-12-30 | 68.62 | 68.69 | 68.56 | 68.57 | +0.198% | 10,467 | +7.115% |
| 2025-12-29 | 68.44 | 68.50 | 68.37 | 68.43 | -0.199% | 5,735 | +7.327% |
| 2025-12-26 | 68.55 | 68.57 | 68.39 | 68.57 | +0.258% | 14,457 | +7.113% |
| 2025-12-24 | 68.38 | 68.47 | 68.38 | 68.39 | +0.264% | 10,997 | +7.390% |
| 2025-12-23 | 68.18 | 68.28 | 68.18 | 68.21 | -1.760% | 20,742 | +7.673% |
| 2025-12-22 | 69.22 | 69.44 | 69.22 | 69.43 | +0.291% | 3,939 | +5.778% |
| 2025-12-19 | 69.17 | 69.44 | 69.17 | 69.23 | +0.406% | 11,267 | +6.087% |
| 2025-12-18 | 69.14 | 69.31 | 68.95 | 68.95 | +0.481% | 7,541 | +6.518% |
| 2025-12-17 | 68.95 | 69.11 | 68.62 | 68.62 | -0.536% | 27,629 | +7.030% |
| 2025-12-16 | 69.17 | 69.27 | 68.93 | 68.99 | -0.499% | 4,843 | +6.456% |
| 2025-12-15 | 69.54 | 69.54 | 69.19 | 69.34 | +0.741% | 3,507 | +5.925% |
| 2025-12-12 | 69.17 | 69.17 | 68.64 | 68.83 | -0.452% | 4,888 | +6.710% |
| 2025-12-11 | 68.93 | 69.27 | 68.93 | 69.14 | +0.331% | 11,226 | +6.228% |
| 2025-12-10 | 68.38 | 69.02 | 68.38 | 68.91 | +1.011% | 8,119 | +6.579% |
| 2025-12-09 | 68.37 | 68.44 | 68.22 | 68.22 | -0.044% | 10,547 | +7.657% |
| 2025-12-08 | 68.52 | 68.56 | 68.22 | 68.25 | -0.554% | 7,066 | +7.610% |
| 2025-12-05 | 68.68 | 68.81 | 68.56 | 68.63 | +0.110% | 4,692 | +7.014% |
| 2025-12-04 | 68.82 | 68.82 | 68.48 | 68.55 | -0.132% | 7,676 | +7.132% |
| 2025-12-03 | 68.34 | 68.68 | 68.34 | 68.64 | +0.577% | 3,769 | +6.991% |
| 2025-12-02 | 68.31 | 68.31 | 68.05 | 68.25 | +0.275% | 4,981 | +7.609% |
| 2025-12-01 | 68.22 | 68.36 | 68.06 | 68.06 | -0.526% | 4,322 | +7.905% |
| 2025-11-28 | 68.12 | 68.44 | 68.12 | 68.42 | +0.157% | 9,143 | +7.337% |
| 2025-11-26 | 67.94 | 68.38 | 67.90 | 68.32 | +0.942% | 4,342 | +7.506% |
| 2025-11-25 | 67.12 | 67.72 | 67.12 | 67.68 | +0.978% | 15,482 | +8.519% |
| 2025-11-24 | 66.71 | 67.02 | 66.66 | 67.02 | +0.179% | 9,734 | +9.581% |
| 2025-11-21 | 66.42 | 67.04 | 66.41 | 66.90 | +1.591% | 17,597 | +9.777% |
| 2025-11-20 | 66.99 | 66.99 | 65.86 | 65.86 | -1.207% | 9,226 | +11.523% |
| 2025-11-19 | 66.80 | 67.08 | 66.49 | 66.66 | -0.478% | 23,098 | +10.177% |
| 2025-11-18 | 66.80 | 67.09 | 66.69 | 66.98 | -0.945% | 5,909 | +9.650% |
| 2025-11-17 | 68.04 | 68.16 | 67.49 | 67.62 | -0.913% | 8,003 | +8.614% |
| 2025-11-14 | 67.99 | 68.36 | 67.99 | 68.24 | +0.226% | 6,834 | +7.622% |
| 2025-11-13 | 68.66 | 68.66 | 68.06 | 68.09 | -0.941% | 11,733 | +7.865% |
| 2025-11-12 | 68.55 | 68.82 | 68.55 | 68.74 | +0.558% | 3,841 | +6.850% |
| 2025-11-11 | 68.25 | 68.40 | 68.25 | 68.35 | +0.461% | 5,002 | +7.447% |
| 2025-11-10 | 67.83 | 68.10 | 67.73 | 68.04 | +1.092% | 11,009 | +7.942% |
| 2025-11-07 | 66.80 | 67.31 | 66.78 | 67.31 | +0.347% | 6,578 | +9.121% |
| 2025-11-06 | 67.13 | 67.18 | 66.86 | 67.07 | +0.016% | 12,029 | +9.499% |
| 2025-11-05 | 66.74 | 67.15 | 66.74 | 67.06 | +0.585% | 9,199 | +9.517% |
| 2025-11-04 | 66.69 | 66.99 | 66.63 | 66.67 | -0.982% | 8,345 | +10.157% |
| 2025-11-03 | 67.40 | 67.40 | 67.13 | 67.33 | +0.097% | 3,382 | +9.075% |
| 2025-10-31 | 67.21 | 67.31 | 67.12 | 67.27 | -0.144% | 9,384 | +9.182% |
| 2025-10-30 | 67.44 | 67.58 | 67.36 | 67.36 | -0.141% | 3,761 | +9.024% |
| 2025-10-29 | 67.84 | 67.94 | 67.30 | 67.46 | -0.684% | 24,323 | +8.870% |
| 2025-10-28 | 67.75 | 68.03 | 67.65 | 67.92 | -0.097% | 8,769 | +8.125% |
| 2025-10-27 | 68.05 | 68.05 | 67.91 | 67.99 | +0.693% | 4,421 | +8.021% |
| 2025-10-24 | 67.49 | 67.60 | 67.49 | 67.52 | +0.168% | 8,434 | +8.770% |
| 2025-10-23 | 67.28 | 67.45 | 67.28 | 67.41 | +0.644% | 7,354 | +8.952% |
| 2025-10-22 | 66.98 | 67.10 | 66.76 | 66.98 | +0.378% | 8,654 | +9.653% |
| 2025-10-21 | 66.77 | 66.86 | 66.70 | 66.73 | -0.764% | 8,377 | +10.068% |
| 2025-10-20 | 67.03 | 67.30 | 67.03 | 67.24 | +0.676% | 7,354 | +9.227% |
| 2025-10-17 | 66.59 | 66.85 | 66.53 | 66.79 | +0.335% | 6,160 | +9.965% |
| 2025-10-16 | 66.66 | 66.73 | 66.35 | 66.57 | +0.567% | 21,697 | +10.334% |
| 2025-10-15 | 66.13 | 66.31 | 65.88 | 66.19 | +0.593% | 17,804 | +10.959% |
| 2025-10-14 | 65.47 | 65.99 | 65.47 | 65.80 | +0.689% | 23,936 | +11.617% |
| 2025-10-13 | 65.46 | 65.62 | 65.33 | 65.35 | +0.600% | 22,884 | +12.385% |
| 2025-10-10 | 65.86 | 65.88 | 64.92 | 64.96 | -1.695% | 31,508 | +13.060% |
| 2025-10-09 | 66.68 | 66.68 | 66.06 | 66.08 | -0.647% | 52,776 | +11.144% |
| 2025-10-08 | 66.66 | 66.66 | 66.42 | 66.51 | +0.105% | 51,982 | +10.425% |
| 2025-10-07 | 66.89 | 66.89 | 66.44 | 66.44 | -1.164% | 53,799 | +10.542% |
| 2025-10-06 | 67.26 | 67.31 | 67.21 | 67.22 | -0.056% | 5,424 | +9.255% |
| 2025-10-03 | 67.17 | 67.37 | 67.17 | 67.26 | +0.637% | 12,859 | +9.194% |
| 2025-10-02 | 66.96 | 66.97 | 66.63 | 66.83 | -0.201% | 6,670 | +9.889% |
| 2025-10-01 | 66.93 | 67.07 | 66.86 | 66.97 | +0.539% | 16,683 | +9.668% |
| 2025-09-30 | 66.37 | 66.67 | 66.37 | 66.61 | +0.237% | 21,549 | +10.260% |
| 2025-09-29 | 66.40 | 66.54 | 66.38 | 66.45 | +0.215% | 13,075 | +10.521% |
| 2025-09-26 | 66.08 | 66.37 | 66.08 | 66.31 | +0.592% | 231,552 | +10.758% |
| 2025-09-25 | 65.96 | 65.99 | 65.70 | 65.92 | -0.649% | 20,695 | +11.414% |
| 2025-09-24 | 66.43 | 66.58 | 66.32 | 66.35 | -0.627% | 12,919 | +10.691% |
| 2025-09-23 | 66.90 | 67.00 | 66.74 | 66.77 | -0.796% | 3,497 | +9.997% |
| 2025-09-22 | 67.09 | 67.30 | 66.99 | 67.30 | +0.349% | 3,423 | +9.122% |
| 2025-09-19 | 67.10 | 67.22 | 67.07 | 67.07 | -0.541% | 11,324 | +9.503% |
| 2025-09-18 | 67.30 | 67.48 | 67.11 | 67.44 | -0.243% | 13,511 | +8.911% |
| 2025-09-17 | 67.73 | 68.18 | 67.58 | 67.60 | -0.532% | 17,290 | +8.646% |
| 2025-09-16 | 67.88 | 68.01 | 67.81 | 67.96 | +0.135% | 7,744 | +8.067% |
| 2025-09-15 | 67.71 | 67.92 | 67.71 | 67.87 | +0.646% | 8,729 | +8.213% |
| 2025-09-12 | 67.42 | 67.51 | 67.32 | 67.43 | -0.512% | 7,705 | +8.913% |
| 2025-09-11 | 67.34 | 67.78 | 67.34 | 67.78 | +1.122% | 10,488 | +8.355% |
| 2025-09-10 | 67.15 | 67.25 | 67.01 | 67.03 | +0.064% | 7,901 | +9.571% |
| 2025-09-09 | 67.05 | 67.05 | 66.95 | 66.99 | -0.301% | 6,197 | +9.641% |
| 2025-09-08 | 66.99 | 67.19 | 66.93 | 67.19 | +0.985% | 3,741 | +9.311% |
| 2025-09-05 | 66.73 | 66.85 | 66.42 | 66.53 | +0.503% | 11,500 | +10.387% |
| 2025-09-04 | 65.91 | 66.39 | 65.88 | 66.20 | +0.538% | 8,368 | +10.942% |
| 2025-09-03 | 65.72 | 65.93 | 65.64 | 65.85 | +0.221% | 7,759 | +11.540% |
| 2025-09-02 | 65.24 | 65.77 | 65.24 | 65.70 | -0.470% | 9,234 | +11.787% |
| 2025-08-29 | 65.84 | 66.02 | 65.82 | 66.01 | -0.368% | 7,575 | +11.262% |
| 2025-08-28 | 66.12 | 66.31 | 66.12 | 66.25 | +0.278% | 4,079 | +10.852% |
| 2025-08-27 | 65.62 | 66.07 | 65.62 | 66.07 | +0.045% | 51,841 | +11.161% |
| 2025-08-26 | 65.99 | 66.15 | 65.96 | 66.04 | -0.091% | 6,356 | +11.211% |
| 2025-08-25 | 66.52 | 66.59 | 66.10 | 66.10 | -1.142% | 5,642 | +11.110% |
| 2025-08-22 | 66.12 | 66.97 | 66.12 | 66.86 | +1.506% | 7,655 | +9.841% |
| 2025-08-21 | 65.96 | 65.96 | 65.86 | 65.87 | -0.518% | 10,324 | +11.496% |
| 2025-08-20 | 66.13 | 66.24 | 66.05 | 66.21 | +0.569% | 8,757 | +10.918% |
| 2025-08-19 | 66.07 | 66.07 | 65.81 | 65.84 | -0.002% | 9,376 | +11.549% |
| 2025-08-18 | 65.85 | 65.85 | 65.75 | 65.84 | -0.206% | 62,361 | +11.547% |
| 2025-08-15 | 66.06 | 66.09 | 65.97 | 65.98 | +0.389% | 7,019 | +11.317% |
| 2025-08-14 | 65.62 | 65.75 | 65.60 | 65.72 | -0.453% | 4,894 | +11.750% |
| 2025-08-13 | 66.05 | 66.05 | 65.95 | 66.02 | +0.497% | 5,246 | +11.244% |
| 2025-08-12 | 65.31 | 65.73 | 65.31 | 65.69 | +1.018% | 5,114 | +11.797% |
| 2025-08-11 | 65.15 | 65.17 | 65.03 | 65.03 | -0.335% | 3,431 | +12.936% |
| 2025-08-08 | 65.30 | 65.38 | 65.25 | 65.25 | +0.455% | 3,686 | +12.558% |
| 2025-08-07 | 64.92 | 65.02 | 64.81 | 64.95 | +0.389% | 6,314 | +13.069% |
| 2025-08-06 | 64.61 | 64.78 | 64.60 | 64.70 | +0.957% | 5,071 | +13.509% |
| 2025-08-05 | 64.22 | 64.27 | 64.09 | 64.09 | +0.062% | 5,994 | +14.595% |
| 2025-08-04 | 64.05 | 64.10 | 63.95 | 64.05 | +1.249% | 30,817 | +14.667% |
| 2025-08-01 | 63.38 | 63.38 | 63.19 | 63.26 | +0.190% | 7,940 | +16.098% |
| 2025-07-31 | 63.39 | 63.41 | 63.14 | 63.14 | -0.714% | 9,814 | +16.319% |
| 2025-07-30 | 63.93 | 64.04 | 63.55 | 63.59 | -0.681% | 21,680 | +15.489% |
| 2025-07-29 | 64.10 | 64.10 | 63.95 | 64.03 | +0.156% | 13,158 | +14.702% |
| 2025-07-28 | 64.35 | 64.35 | 63.93 | 63.93 | -1.778% | 5,140 | +14.882% |
| 2025-07-25 | 64.87 | 65.09 | 64.87 | 65.09 | -0.111% | 5,165 | +12.839% |
| 2025-07-24 | 65.43 | 65.49 | 65.16 | 65.16 | -0.595% | 5,344 | +12.713% |
| 2025-07-23 | 65.18 | 65.59 | 65.18 | 65.55 | +1.392% | 6,044 | +12.043% |
| 2025-07-22 | 64.31 | 64.71 | 64.28 | 64.65 | +0.701% | 77,557 | +13.602% |
| 2025-07-21 | 64.06 | 64.42 | 64.06 | 64.20 | +0.953% | 5,310 | +14.399% |
| 2025-07-18 | 63.91 | 63.91 | 63.36 | 63.59 | -0.315% | 7,282 | +15.489% |
| 2025-07-17 | 63.47 | 63.79 | 63.47 | 63.79 | +0.227% | 10,922 | +15.125% |
| 2025-07-16 | 63.34 | 63.69 | 63.22 | 63.65 | +0.447% | 5,931 | +15.387% |
| 2025-07-15 | 63.97 | 63.97 | 63.32 | 63.37 | -1.034% | 6,465 | +15.902% |
| 2025-07-14 | 63.92 | 64.03 | 63.92 | 64.03 | +0.436% | 2,117 | +14.704% |
| 2025-07-11 | 63.88 | 63.88 | 63.75 | 63.75 | -0.843% | 2,408 | +15.204% |
| 2025-07-10 | 64.07 | 64.32 | 63.98 | 64.29 | +0.103% | 17,055 | +14.233% |
| 2025-07-09 | 64.05 | 64.25 | 63.96 | 64.23 | +0.496% | 13,423 | +14.351% |
| 2025-07-08 | 63.59 | 63.91 | 63.55 | 63.91 | +0.582% | 14,638 | +14.918% |
| 2025-07-07 | 63.83 | 63.96 | 63.39 | 63.54 | -1.320% | 14,006 | +15.587% |
| 2025-07-03 | 64.30 | 64.42 | 64.30 | 64.39 | +0.109% | 3,745 | +14.061% |
| 2025-07-02 | 63.95 | 64.33 | 63.87 | 64.32 | +0.016% | 16,585 | +14.185% |
| 2025-07-01 | 64.26 | 64.33 | 64.18 | 64.31 | +0.281% | 9,371 | +14.203% |
| 2025-06-30 | 63.89 | 64.17 | 63.84 | 64.13 | +0.412% | 9,446 | +14.523% |
| 2025-06-27 | 63.70 | 63.99 | 63.64 | 63.87 | +0.412% | 26,374 | +14.995% |
| 2025-06-26 | 63.41 | 63.65 | 63.34 | 63.60 | +1.073% | 15,209 | +15.469% |
| 2025-06-25 | 62.77 | 62.93 | 62.68 | 62.93 | -0.301% | 19,619 | +16.707% |
| 2025-06-24 | 62.96 | 63.19 | 62.91 | 63.12 | -0.618% | 60,147 | +16.356% |
| 2025-06-23 | 62.69 | 63.51 | 62.69 | 63.51 | +0.726% | 11,234 | +15.637% |
| 2025-06-20 | 63.58 | 63.58 | 63.05 | 63.05 | -0.873% | 10,054 | +16.477% |
| 2025-06-18 | 63.68 | 63.88 | 63.49 | 63.61 | +0.476% | 9,775 | +15.460% |
| 2025-06-17 | 63.82 | 63.82 | 63.28 | 63.31 | -1.160% | 10,005 | +16.010% |
| 2025-06-16 | 64.27 | 64.41 | 64.05 | 64.05 | +0.547% | 4,397 | +14.663% |
| 2025-06-13 | 63.64 | 63.98 | 63.63 | 63.70 | -0.856% | 4,175 | +15.291% |
| 2025-06-12 | 64.15 | 64.26 | 64.12 | 64.25 | +0.946% | 5,083 | +14.304% |
| 2025-06-11 | 63.73 | 63.88 | 63.62 | 63.65 | +0.036% | 31,960 | +15.386% |
| 2025-06-10 | 63.75 | 63.75 | 63.53 | 63.63 | +0.200% | 4,974 | +15.427% |
| 2025-06-09 | 63.40 | 63.71 | 63.40 | 63.50 | +0.161% | 4,064 | +15.657% |
| 2025-06-06 | 63.33 | 63.41 | 63.23 | 63.40 | +0.168% | 8,540 | +15.843% |
| 2025-06-05 | 63.38 | 63.47 | 63.13 | 63.29 | -0.011% | 11,974 | +16.038% |
| 2025-06-04 | 63.13 | 63.40 | 63.13 | 63.30 | +0.530% | 14,673 | +16.024% |
| 2025-06-03 | 62.94 | 63.04 | 62.75 | 62.97 | -0.662% | 14,647 | +16.640% |
| 2025-06-02 | 62.97 | 63.39 | 62.96 | 63.39 | +0.934% | 6,542 | +15.868% |
| 2025-05-30 | 62.67 | 62.89 | 62.40 | 62.80 | +0.260% | 12,760 | +16.950% |
| 2025-05-29 | 62.67 | 62.67 | 62.44 | 62.64 | +0.455% | 5,667 | +17.255% |
| 2025-05-28 | 62.42 | 62.51 | 62.29 | 62.35 | -0.846% | 4,070 | +17.788% |
| 2025-05-27 | 62.94 | 62.94 | 62.81 | 62.88 | +0.699% | 9,261 | +16.791% |
| 2025-05-23 | 61.91 | 62.49 | 61.91 | 62.45 | +0.774% | 4,809 | +17.607% |
| 2025-05-22 | 61.85 | 62.06 | 61.76 | 61.97 | -0.085% | 13,272 | +18.517% |
| 2025-05-21 | 62.48 | 62.54 | 62.02 | 62.02 | -0.112% | 11,147 | +18.417% |
| 2025-05-20 | 61.93 | 62.23 | 61.83 | 62.09 | 0.000% | 52,324 | +18.284% |