OUSA
ALPS O'Shares U.S. Quality Dividend ETF
stockNYSEETF
Market OpenOct 5, 2026 10:06:58 AM EDT
59.72USD+0.134%(+0.08)22,896
59.78Bid59.89Ask0.11SpreadOUSA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 59.72 | 59.72 | 59.72 | 59.72 | +0.134% | 22,896 | 0.000% |
| 2026-10-02 | 59.80 | 59.80 | 59.55 | 59.64 | +0.320% | 8,032 | +0.134% |
| 2026-10-01 | 59.88 | 59.88 | 59.33 | 59.45 | -0.050% | 24,183 | +0.454% |
| 2026-09-30 | 59.91 | 60.04 | 59.48 | 59.48 | -0.585% | 47,434 | +0.403% |
| 2026-09-29 | 59.92 | 59.92 | 59.66 | 59.83 | -0.366% | 30,346 | -0.184% |
| 2026-09-28 | 60.09 | 60.20 | 60.00 | 60.05 | -0.448% | 18,837 | -0.550% |
| 2026-09-25 | 59.99 | 60.38 | 59.99 | 60.32 | +0.399% | 16,101 | -0.995% |
| 2026-09-24 | 60.01 | 60.23 | 59.98 | 60.08 | +0.017% | 15,539 | -0.599% |
| 2026-09-23 | 60.37 | 60.37 | 60.07 | 60.07 | -0.661% | 17,884 | -0.583% |
| 2026-09-22 | 60.92 | 60.92 | 60.41 | 60.47 | -0.379% | 12,547 | -1.240% |
| 2026-09-21 | 60.41 | 60.80 | 60.33 | 60.70 | +0.764% | 14,618 | -1.614% |
| 2026-09-18 | 60.29 | 60.48 | 60.14 | 60.24 | -0.364% | 17,960 | -0.863% |
| 2026-09-17 | 60.68 | 60.68 | 60.32 | 60.46 | +0.166% | 20,987 | -1.224% |
| 2026-09-16 | 61.08 | 61.08 | 60.14 | 60.36 | -0.789% | 97,139 | -1.060% |
| 2026-09-15 | 60.96 | 61.06 | 60.77 | 60.84 | -0.653% | 23,168 | -1.841% |
| 2026-09-14 | 61.06 | 61.32 | 61.03 | 61.24 | +0.839% | 10,709 | -2.482% |
| 2026-09-11 | 60.69 | 60.82 | 60.50 | 60.73 | +0.950% | 29,879 | -1.663% |
| 2026-09-10 | 60.27 | 60.30 | 60.12 | 60.16 | -0.120% | 19,137 | -0.729% |
| 2026-09-09 | 60.57 | 60.57 | 60.23 | 60.23 | -0.912% | 4,942 | -0.848% |
| 2026-09-08 | 61.26 | 61.26 | 60.78 | 60.79 | -1.274% | 13,313 | -1.753% |
| 2026-09-04 | 61.82 | 61.87 | 61.57 | 61.57 | -0.914% | 9,228 | -3.005% |
| 2026-09-03 | 61.93 | 62.20 | 61.79 | 62.14 | +0.628% | 4,076 | -3.891% |
| 2026-09-02 | 61.79 | 61.87 | 61.72 | 61.75 | +0.195% | 8,653 | -3.287% |
| 2026-09-01 | 61.82 | 61.98 | 61.57 | 61.63 | -0.420% | 10,996 | -3.099% |
| 2026-08-31 | 62.14 | 62.14 | 61.88 | 61.89 | -0.754% | 19,116 | -3.506% |
| 2026-08-28 | 62.24 | 62.49 | 62.24 | 62.36 | +0.419% | 35,037 | -4.233% |
| 2026-08-27 | 62.15 | 62.34 | 62.06 | 62.10 | -0.704% | 9,424 | -3.833% |
| 2026-08-26 | 62.61 | 62.75 | 62.54 | 62.54 | -0.239% | 9,413 | -4.509% |
| 2026-08-25 | 62.66 | 62.70 | 62.51 | 62.69 | +0.048% | 23,402 | -4.738% |
| 2026-08-24 | 62.14 | 62.67 | 62.14 | 62.66 | +0.723% | 13,242 | -4.692% |
| 2026-08-21 | 61.92 | 62.32 | 61.92 | 62.21 | +0.876% | 31,298 | -4.003% |
| 2026-08-20 | 61.86 | 62.23 | 61.67 | 61.67 | -1.091% | 10,802 | -3.162% |
| 2026-08-19 | 61.84 | 62.79 | 61.84 | 62.35 | +1.086% | 8,510 | -4.218% |
| 2026-08-18 | 61.60 | 61.87 | 61.54 | 61.68 | +0.554% | 16,445 | -3.178% |
| 2026-08-17 | 61.52 | 61.67 | 61.33 | 61.34 | -0.857% | 23,523 | -2.641% |
| 2026-08-14 | 61.91 | 61.98 | 61.78 | 61.87 | -0.194% | 20,258 | -3.475% |
| 2026-08-13 | 61.89 | 62.08 | 61.62 | 61.99 | +0.226% | 22,406 | -3.662% |
| 2026-08-12 | 61.86 | 61.90 | 61.66 | 61.85 | -0.184% | 22,498 | -3.444% |
| 2026-08-11 | 62.17 | 62.27 | 61.96 | 61.96 | -0.269% | 12,088 | -3.622% |
| 2026-08-10 | 62.06 | 62.28 | 62.00 | 62.13 | -0.137% | 11,933 | -3.881% |
| 2026-08-07 | 62.00 | 62.30 | 62.00 | 62.22 | +0.059% | 21,875 | -4.013% |
| 2026-08-06 | 62.34 | 62.34 | 61.90 | 62.18 | +0.270% | 22,069 | -3.956% |
| 2026-08-05 | 62.33 | 62.33 | 61.90 | 62.01 | -0.044% | 8,097 | -3.697% |
| 2026-08-04 | 61.17 | 62.08 | 61.17 | 62.04 | +1.273% | 19,952 | -3.740% |
| 2026-08-03 | 61.34 | 61.55 | 61.10 | 61.26 | +0.525% | 11,328 | -2.514% |
| 2026-07-31 | 60.53 | 61.06 | 60.34 | 60.94 | +0.115% | 5,003 | -2.002% |
| 2026-07-30 | 60.87 | 60.99 | 60.37 | 60.87 | -0.539% | 28,998 | -1.889% |
| 2026-07-29 | 61.53 | 61.74 | 61.20 | 61.20 | -0.327% | 7,836 | -2.418% |
| 2026-07-28 | 61.28 | 61.61 | 61.28 | 61.40 | +1.639% | 15,303 | -2.737% |
| 2026-07-27 | 60.05 | 60.54 | 60.05 | 60.41 | +1.236% | 7,650 | -1.143% |
| 2026-07-24 | 58.92 | 59.67 | 58.92 | 59.67 | +1.451% | 10,373 | +0.079% |
| 2026-07-23 | 58.77 | 58.91 | 58.70 | 58.82 | -0.827% | 14,746 | +1.531% |
| 2026-07-22 | 59.48 | 59.60 | 59.25 | 59.31 | -0.101% | 24,135 | +0.691% |
| 2026-07-21 | 59.53 | 59.53 | 59.21 | 59.37 | -0.436% | 19,556 | +0.590% |
| 2026-07-20 | 59.83 | 59.83 | 59.61 | 59.63 | -0.334% | 18,740 | +0.151% |
| 2026-07-17 | 60.09 | 60.51 | 59.76 | 59.83 | -0.681% | 17,859 | -0.184% |
| 2026-07-16 | 59.62 | 60.24 | 59.62 | 60.24 | +1.534% | 50,969 | -0.863% |
| 2026-07-15 | 59.38 | 59.68 | 59.27 | 59.33 | +0.203% | 54,789 | +0.657% |
| 2026-07-14 | 59.54 | 59.54 | 59.21 | 59.21 | -0.920% | 23,640 | +0.861% |
| 2026-07-13 | 59.79 | 60.05 | 59.72 | 59.76 | +0.235% | 30,093 | -0.067% |
| 2026-07-10 | 59.60 | 59.68 | 59.42 | 59.62 | +0.185% | 14,159 | +0.168% |
| 2026-07-09 | 59.17 | 59.51 | 59.14 | 59.51 | +0.072% | 40,330 | +0.353% |
| 2026-07-08 | 59.67 | 59.67 | 59.38 | 59.47 | -0.871% | 17,951 | +0.425% |
| 2026-07-07 | 60.16 | 60.43 | 59.99 | 59.99 | +0.251% | 22,779 | -0.450% |
| 2026-07-06 | 59.88 | 59.88 | 59.31 | 59.84 | -0.099% | 22,162 | -0.201% |
| 2026-07-02 | 59.05 | 59.90 | 59.05 | 59.90 | +1.817% | 13,684 | -0.299% |
| 2026-07-01 | 58.44 | 59.13 | 58.44 | 58.83 | +0.857% | 32,058 | +1.513% |
| 2026-06-30 | 58.19 | 58.44 | 58.13 | 58.33 | +0.240% | 17,110 | +2.383% |
| 2026-06-29 | 58.27 | 58.33 | 58.13 | 58.19 | +0.392% | 20,541 | +2.629% |
| 2026-06-26 | 57.52 | 58.12 | 57.52 | 57.96 | +0.768% | 24,644 | +3.031% |
| 2026-06-25 | 57.72 | 58.28 | 57.52 | 57.52 | -0.552% | 25,205 | +3.823% |
| 2026-06-24 | 57.75 | 58.24 | 57.68 | 57.84 | +0.504% | 21,071 | +3.250% |
| 2026-06-23 | 57.41 | 57.70 | 57.31 | 57.55 | +0.139% | 48,650 | +3.771% |
| 2026-06-22 | 57.70 | 57.81 | 57.36 | 57.47 | -0.485% | 20,014 | +3.915% |
| 2026-06-18 | 58.19 | 58.19 | 57.71 | 57.75 | -0.551% | 24,846 | +3.411% |
| 2026-06-17 | 58.90 | 58.98 | 57.97 | 58.07 | -1.693% | 16,967 | +2.841% |
| 2026-06-16 | 59.03 | 59.24 | 58.97 | 59.07 | +0.357% | 11,137 | +1.100% |
| 2026-06-15 | 59.02 | 59.12 | 58.84 | 58.86 | +0.204% | 28,250 | +1.461% |
| 2026-06-12 | 58.78 | 58.92 | 58.42 | 58.74 | +0.496% | 25,722 | +1.668% |
| 2026-06-11 | 58.15 | 58.70 | 58.03 | 58.45 | +0.602% | 21,781 | +2.173% |
| 2026-06-10 | 58.59 | 58.59 | 58.10 | 58.10 | -0.616% | 9,401 | +2.788% |
| 2026-06-09 | 58.23 | 58.49 | 58.01 | 58.46 | +0.602% | 12,730 | +2.155% |
| 2026-06-08 | 58.42 | 58.57 | 58.09 | 58.11 | -0.650% | 15,284 | +2.771% |
| 2026-06-05 | 58.70 | 58.83 | 58.42 | 58.49 | -0.205% | 17,481 | +2.103% |
| 2026-06-04 | 58.61 | 58.84 | 58.48 | 58.61 | +1.121% | 18,232 | +1.894% |
| 2026-06-03 | 58.10 | 58.31 | 57.96 | 57.96 | -0.753% | 39,317 | +3.037% |
| 2026-06-02 | 58.11 | 58.43 | 58.11 | 58.40 | -0.137% | 14,400 | +2.260% |
| 2026-06-01 | 58.62 | 58.62 | 58.30 | 58.48 | -0.595% | 21,486 | +2.120% |
| 2026-05-29 | 58.95 | 58.98 | 58.83 | 58.83 | -0.254% | 22,731 | +1.513% |
| 2026-05-28 | 58.86 | 59.10 | 58.84 | 58.98 | -0.012% | 8,800 | +1.255% |
| 2026-05-27 | 58.92 | 59.29 | 58.92 | 58.99 | +0.190% | 14,171 | +1.243% |
| 2026-05-26 | 59.02 | 59.05 | 58.81 | 58.88 | -0.212% | 43,046 | +1.435% |
| 2026-05-22 | 58.74 | 59.12 | 58.74 | 59.00 | +0.769% | 34,131 | +1.220% |
| 2026-05-21 | 58.08 | 58.55 | 57.86 | 58.55 | +0.274% | 24,227 | +1.998% |
| 2026-05-20 | 58.15 | 58.43 | 57.94 | 58.39 | +0.395% | 32,873 | +2.278% |
| 2026-05-19 | 58.26 | 58.56 | 58.16 | 58.16 | -0.430% | 16,758 | +2.682% |
| 2026-05-18 | 57.68 | 58.44 | 57.68 | 58.41 | +1.145% | 34,069 | +2.241% |
| 2026-05-15 | 57.82 | 58.02 | 57.75 | 57.75 | -0.242% | 20,472 | +3.411% |
| 2026-05-14 | 57.78 | 58.06 | 57.78 | 57.89 | +0.777% | 18,119 | +3.161% |
| 2026-05-13 | 57.26 | 57.48 | 57.17 | 57.44 | -0.081% | 21,589 | +3.963% |
| 2026-05-12 | 57.46 | 57.60 | 57.21 | 57.49 | +0.297% | 66,011 | +3.879% |
| 2026-05-11 | 57.45 | 57.56 | 57.17 | 57.32 | -0.382% | 30,914 | +4.187% |
| 2026-05-08 | 57.86 | 57.86 | 57.52 | 57.54 | -0.484% | 21,720 | +3.789% |
| 2026-05-07 | 57.85 | 58.00 | 57.72 | 57.82 | -0.086% | 108,560 | +3.286% |
| 2026-05-06 | 57.81 | 57.94 | 57.73 | 57.87 | +0.399% | 21,246 | +3.197% |
| 2026-05-05 | 57.59 | 57.66 | 57.32 | 57.64 | +0.383% | 13,411 | +3.609% |
| 2026-05-04 | 57.63 | 57.86 | 57.39 | 57.42 | -0.743% | 32,252 | +4.006% |
| 2026-05-01 | 58.19 | 58.34 | 57.84 | 57.85 | -0.121% | 14,084 | +3.232% |
| 2026-04-30 | 57.28 | 58.04 | 57.28 | 57.92 | +0.959% | 16,781 | +3.108% |
| 2026-04-29 | 57.28 | 57.39 | 57.25 | 57.37 | +0.446% | 13,053 | +4.096% |
| 2026-04-28 | 57.36 | 57.42 | 57.02 | 57.12 | +0.158% | 64,693 | +4.561% |
| 2026-04-27 | 57.04 | 57.37 | 57.02 | 57.02 | -0.393% | 21,321 | +4.726% |
| 2026-04-24 | 57.57 | 57.57 | 57.22 | 57.25 | -0.814% | 22,150 | +4.314% |
| 2026-04-23 | 57.33 | 57.76 | 57.33 | 57.72 | +0.676% | 33,511 | +3.465% |
| 2026-04-22 | 57.46 | 57.60 | 57.18 | 57.33 | +0.022% | 17,028 | +4.164% |
| 2026-04-21 | 57.93 | 57.94 | 57.27 | 57.32 | -0.865% | 61,511 | +4.187% |
| 2026-04-20 | 58.02 | 58.10 | 57.77 | 57.82 | -0.392% | 24,555 | +3.286% |
| 2026-04-17 | 57.53 | 58.21 | 57.53 | 58.05 | +1.322% | 25,430 | +2.881% |
| 2026-04-16 | 57.15 | 57.39 | 57.15 | 57.29 | 0.000% | 59,106 | +4.242% |
| 2026-04-15 | 57.22 | 57.37 | 56.99 | 57.29 | +0.298% | 13,356 | +4.242% |
| 2026-04-14 | 56.83 | 57.13 | 56.74 | 57.12 | +0.422% | 20,634 | +4.552% |
| 2026-04-13 | 56.25 | 56.88 | 56.20 | 56.88 | +0.887% | 23,548 | +4.993% |
| 2026-04-10 | 56.99 | 56.99 | 56.30 | 56.38 | -1.122% | 35,954 | +5.924% |
| 2026-04-09 | 56.66 | 57.10 | 56.54 | 57.02 | +0.193% | 24,797 | +4.735% |
| 2026-04-08 | 56.65 | 56.91 | 56.60 | 56.91 | +2.172% | 19,443 | +4.938% |
| 2026-04-07 | 55.88 | 55.88 | 55.44 | 55.70 | -0.624% | 27,787 | +7.217% |
| 2026-04-06 | 55.69 | 56.07 | 55.69 | 56.05 | +0.412% | 34,834 | +6.548% |
| 2026-04-02 | 55.24 | 55.96 | 55.24 | 55.82 | +0.179% | 17,629 | +6.987% |
| 2026-04-01 | 55.87 | 55.99 | 55.66 | 55.72 | +0.090% | 22,320 | +7.179% |
| 2026-03-31 | 55.41 | 55.73 | 55.03 | 55.67 | +1.440% | 58,495 | +7.275% |
| 2026-03-30 | 55.12 | 55.17 | 54.70 | 54.88 | +0.420% | 15,369 | +8.819% |
| 2026-03-27 | 55.19 | 55.23 | 54.59 | 54.65 | -1.530% | 13,685 | +9.276% |
| 2026-03-26 | 55.69 | 56.00 | 55.46 | 55.50 | -0.548% | 37,342 | +7.604% |
| 2026-03-25 | 55.88 | 55.99 | 55.52 | 55.81 | +0.496% | 21,944 | +7.014% |
| 2026-03-24 | 55.38 | 55.79 | 55.26 | 55.53 | -0.341% | 10,814 | +7.545% |
| 2026-03-23 | 56.03 | 56.21 | 55.72 | 55.72 | +0.723% | 28,416 | +7.179% |
| 2026-03-20 | 55.58 | 55.73 | 55.31 | 55.32 | -0.729% | 36,538 | +7.954% |
| 2026-03-19 | 55.56 | 55.99 | 55.56 | 55.73 | -0.204% | 10,441 | +7.167% |
| 2026-03-18 | 56.67 | 56.69 | 55.84 | 55.84 | -2.026% | 37,010 | +6.948% |
| 2026-03-17 | 57.44 | 57.44 | 56.99 | 56.99 | -0.129% | 10,318 | +4.781% |
| 2026-03-16 | 56.99 | 57.12 | 56.85 | 57.07 | +0.828% | 22,350 | +4.646% |
| 2026-03-13 | 56.94 | 57.13 | 56.56 | 56.60 | -0.053% | 16,753 | +5.512% |
| 2026-03-12 | 56.99 | 57.09 | 56.61 | 56.63 | -1.255% | 25,112 | +5.456% |
| 2026-03-11 | 57.70 | 57.70 | 57.26 | 57.35 | -0.710% | 16,292 | +4.133% |
| 2026-03-10 | 57.96 | 58.24 | 57.52 | 57.76 | -0.397% | 23,832 | +3.393% |
| 2026-03-09 | 57.62 | 58.02 | 57.11 | 57.99 | -0.155% | 33,875 | +2.983% |
| 2026-03-06 | 57.82 | 58.08 | 57.53 | 58.08 | -0.531% | 17,352 | +2.824% |
| 2026-03-05 | 58.67 | 58.67 | 58.10 | 58.39 | -1.034% | 11,549 | +2.278% |
| 2026-03-04 | 58.84 | 59.09 | 58.57 | 59.00 | +0.301% | 10,723 | +1.220% |
| 2026-03-03 | 58.39 | 59.01 | 58.11 | 58.82 | -0.553% | 31,834 | +1.525% |
| 2026-03-02 | 59.00 | 59.38 | 58.95 | 59.15 | -0.555% | 13,137 | +0.964% |
| 2026-02-27 | 58.75 | 59.51 | 58.75 | 59.48 | +0.694% | 21,554 | +0.403% |
| 2026-02-26 | 59.04 | 59.15 | 58.84 | 59.07 | +0.357% | 23,238 | +1.100% |
| 2026-02-25 | 58.86 | 58.98 | 58.71 | 58.86 | -0.034% | 19,425 | +1.461% |
| 2026-02-24 | 58.63 | 59.00 | 58.63 | 58.88 | +0.595% | 51,940 | +1.427% |
| 2026-02-23 | 58.98 | 59.19 | 58.52 | 58.53 | -1.020% | 18,674 | +2.030% |
| 2026-02-20 | 58.65 | 59.16 | 58.65 | 59.13 | +0.569% | 18,197 | +0.990% |
| 2026-02-19 | 58.87 | 58.99 | 58.65 | 58.80 | -0.558% | 24,512 | +1.565% |
| 2026-02-18 | 58.97 | 59.18 | 58.97 | 59.13 | +0.390% | 18,480 | +0.998% |
| 2026-02-17 | 58.95 | 59.05 | 58.65 | 58.90 | -0.068% | 35,796 | +1.392% |
| 2026-02-13 | 58.87 | 59.22 | 58.84 | 58.94 | +0.034% | 26,372 | +1.323% |
| 2026-02-12 | 59.55 | 59.55 | 58.89 | 58.92 | -0.960% | 23,324 | +1.358% |
| 2026-02-11 | 59.53 | 59.59 | 59.37 | 59.49 | -0.049% | 11,985 | +0.385% |
| 2026-02-10 | 59.41 | 59.73 | 59.41 | 59.52 | +0.088% | 15,583 | +0.336% |
| 2026-02-09 | 59.63 | 59.64 | 59.26 | 59.47 | -0.506% | 30,009 | +0.425% |
| 2026-02-06 | 59.57 | 59.85 | 59.52 | 59.77 | +0.827% | 22,742 | -0.084% |
| 2026-02-05 | 59.42 | 59.55 | 59.23 | 59.28 | -0.420% | 14,750 | +0.742% |
| 2026-02-04 | 59.36 | 59.80 | 59.36 | 59.53 | +0.668% | 20,359 | +0.319% |
| 2026-02-03 | 59.15 | 59.55 | 59.01 | 59.13 | -0.480% | 24,573 | +0.989% |
| 2026-02-02 | 58.71 | 59.48 | 58.71 | 59.42 | +1.287% | 59,531 | +0.505% |
| 2026-01-30 | 58.38 | 58.70 | 58.21 | 58.66 | +0.334% | 58,086 | +1.798% |
| 2026-01-29 | 58.41 | 58.47 | 58.12 | 58.47 | +0.120% | 18,301 | +2.138% |
| 2026-01-28 | 58.40 | 58.58 | 58.27 | 58.40 | -0.205% | 29,493 | +2.260% |
| 2026-01-27 | 58.63 | 58.64 | 58.48 | 58.52 | -0.273% | 53,459 | +2.051% |
| 2026-01-26 | 58.45 | 58.73 | 58.45 | 58.68 | +0.686% | 445,614 | +1.772% |
| 2026-01-23 | 58.25 | 58.31 | 58.12 | 58.28 | -0.039% | 29,228 | +2.471% |
| 2026-01-22 | 58.34 | 58.59 | 58.23 | 58.30 | -0.046% | 31,690 | +2.430% |
| 2026-01-21 | 57.84 | 58.48 | 57.84 | 58.33 | +0.917% | 43,994 | +2.383% |
| 2026-01-20 | 58.02 | 58.17 | 57.70 | 57.80 | -1.466% | 26,392 | +3.322% |
| 2026-01-16 | 58.74 | 58.78 | 58.57 | 58.66 | -0.204% | 20,010 | +1.807% |
| 2026-01-15 | 58.95 | 58.95 | 58.71 | 58.78 | +0.004% | 41,390 | +1.599% |
| 2026-01-14 | 58.39 | 58.78 | 58.39 | 58.78 | +0.389% | 17,690 | +1.603% |
| 2026-01-13 | 58.71 | 58.71 | 58.29 | 58.55 | -0.391% | 18,840 | +1.998% |
| 2026-01-12 | 58.53 | 58.80 | 58.53 | 58.78 | +0.136% | 20,566 | +1.600% |
| 2026-01-09 | 58.52 | 58.83 | 58.52 | 58.70 | +0.325% | 16,787 | +1.738% |
| 2026-01-08 | 57.86 | 58.62 | 57.86 | 58.51 | +0.949% | 29,455 | +2.068% |
| 2026-01-07 | 58.28 | 58.42 | 57.96 | 57.96 | -0.412% | 35,274 | +3.037% |
| 2026-01-06 | 57.60 | 58.23 | 57.58 | 58.20 | +0.849% | 44,639 | +2.612% |
| 2026-01-05 | 57.34 | 57.88 | 57.34 | 57.71 | +0.470% | 84,130 | +3.483% |
| 2026-01-02 | 57.69 | 57.69 | 57.29 | 57.44 | -0.451% | 25,398 | +3.969% |
| 2025-12-31 | 58.02 | 58.02 | 57.70 | 57.70 | -0.637% | 15,081 | +3.501% |
| 2025-12-30 | 58.10 | 58.16 | 58.01 | 58.07 | -0.155% | 11,392 | +2.841% |
| 2025-12-29 | 58.13 | 58.27 | 58.07 | 58.16 | -0.120% | 9,524 | +2.682% |
| 2025-12-26 | 58.22 | 58.25 | 58.14 | 58.23 | -0.086% | 8,436 | +2.559% |
| 2025-12-24 | 57.96 | 58.34 | 57.96 | 58.28 | +0.465% | 6,713 | +2.471% |
| 2025-12-23 | 57.83 | 58.02 | 57.83 | 58.01 | +0.104% | 17,679 | +2.948% |
| 2025-12-22 | 57.75 | 58.06 | 57.75 | 57.95 | +0.398% | 19,174 | +3.054% |
| 2025-12-19 | 57.63 | 57.86 | 57.63 | 57.72 | +0.052% | 25,639 | +3.465% |
| 2025-12-18 | 57.75 | 57.99 | 57.59 | 57.69 | -0.104% | 18,235 | +3.519% |
| 2025-12-17 | 57.81 | 58.04 | 57.74 | 57.75 | -0.104% | 26,562 | +3.411% |
| 2025-12-16 | 58.15 | 58.15 | 57.66 | 57.81 | -0.602% | 25,182 | +3.304% |
| 2025-12-15 | 58.06 | 58.21 | 57.98 | 58.16 | +0.345% | 23,316 | +2.682% |
| 2025-12-12 | 57.94 | 58.12 | 57.86 | 57.96 | +0.190% | 21,314 | +3.037% |
| 2025-12-11 | 57.47 | 57.95 | 57.47 | 57.85 | +0.872% | 35,571 | +3.232% |
| 2025-12-10 | 56.86 | 57.46 | 56.86 | 57.35 | +0.755% | 11,125 | +4.133% |
| 2025-12-09 | 57.03 | 57.22 | 56.92 | 56.92 | -0.280% | 12,965 | +4.919% |
| 2025-12-08 | 57.40 | 57.40 | 56.99 | 57.08 | -0.661% | 18,297 | +4.625% |
| 2025-12-05 | 57.38 | 57.59 | 57.38 | 57.46 | +0.209% | 16,356 | +3.933% |
| 2025-12-04 | 57.76 | 57.83 | 57.22 | 57.34 | -0.529% | 18,279 | +4.151% |
| 2025-12-03 | 57.15 | 57.73 | 57.15 | 57.65 | +0.743% | 11,891 | +3.600% |
| 2025-12-02 | 57.15 | 57.35 | 56.97 | 57.22 | +0.052% | 11,227 | +4.369% |
| 2025-12-01 | 57.33 | 57.49 | 57.14 | 57.19 | -0.505% | 19,892 | +4.424% |
| 2025-11-28 | 57.33 | 57.52 | 57.25 | 57.48 | +0.262% | 9,155 | +3.897% |
| 2025-11-26 | 57.16 | 57.41 | 57.16 | 57.33 | +0.385% | 17,204 | +4.169% |
| 2025-11-25 | 56.42 | 57.16 | 56.42 | 57.11 | +1.493% | 40,883 | +4.570% |
| 2025-11-24 | 56.44 | 56.51 | 56.22 | 56.27 | 0.000% | 37,238 | +6.131% |
| 2025-11-21 | 55.43 | 56.58 | 55.43 | 56.27 | +1.865% | 18,954 | +6.131% |
| 2025-11-20 | 55.96 | 56.04 | 55.24 | 55.24 | -0.647% | 36,629 | +8.110% |
| 2025-11-19 | 55.57 | 55.92 | 55.44 | 55.60 | +0.018% | 27,601 | +7.410% |
| 2025-11-18 | 55.58 | 55.78 | 55.38 | 55.59 | -0.376% | 24,097 | +7.429% |
| 2025-11-17 | 56.19 | 56.35 | 55.75 | 55.80 | -0.676% | 13,074 | +7.025% |
| 2025-11-14 | 56.21 | 56.37 | 56.00 | 56.18 | -0.443% | 13,284 | +6.301% |
| 2025-11-13 | 56.68 | 56.85 | 56.42 | 56.43 | -0.529% | 22,927 | +5.830% |
| 2025-11-12 | 56.62 | 56.80 | 56.54 | 56.73 | +0.283% | 22,032 | +5.271% |
| 2025-11-11 | 55.90 | 56.58 | 55.90 | 56.57 | +1.162% | 31,637 | +5.568% |
| 2025-11-10 | 55.80 | 55.92 | 55.51 | 55.92 | +0.467% | 21,390 | +6.795% |
| 2025-11-07 | 55.56 | 55.67 | 55.40 | 55.66 | +0.216% | 60,927 | +7.294% |
| 2025-11-06 | 55.78 | 55.86 | 55.48 | 55.54 | -0.753% | 33,659 | +7.526% |
| 2025-11-05 | 55.74 | 55.99 | 55.65 | 55.96 | +0.451% | 30,145 | +6.716% |
| 2025-11-04 | 55.39 | 55.72 | 55.39 | 55.71 | +0.126% | 21,859 | +7.198% |
| 2025-11-03 | 55.98 | 55.98 | 55.36 | 55.64 | -0.625% | 41,815 | +7.333% |
| 2025-10-31 | 56.01 | 56.13 | 55.83 | 55.99 | -0.303% | 20,395 | +6.662% |
| 2025-10-30 | 55.96 | 56.49 | 55.96 | 56.16 | +0.161% | 42,524 | +6.339% |
| 2025-10-29 | 56.62 | 56.62 | 55.90 | 56.07 | -1.006% | 50,258 | +6.510% |
| 2025-10-28 | 56.93 | 56.95 | 56.64 | 56.64 | -0.404% | 28,543 | +5.438% |
| 2025-10-27 | 56.54 | 56.87 | 56.54 | 56.87 | +0.823% | 31,571 | +5.011% |
| 2025-10-24 | 56.48 | 56.54 | 56.38 | 56.41 | +0.242% | 12,994 | +5.875% |
| 2025-10-23 | 56.28 | 56.42 | 56.19 | 56.27 | -0.230% | 42,406 | +6.131% |
| 2025-10-22 | 56.55 | 56.71 | 56.38 | 56.40 | -0.436% | 39,864 | +5.887% |
| 2025-10-21 | 56.44 | 56.72 | 56.44 | 56.65 | +0.348% | 12,810 | +5.425% |
| 2025-10-20 | 56.20 | 56.51 | 56.18 | 56.45 | +0.786% | 17,538 | +5.793% |
| 2025-10-17 | 55.42 | 56.10 | 55.42 | 56.01 | +1.004% | 22,133 | +6.624% |
| 2025-10-16 | 56.12 | 56.12 | 55.31 | 55.45 | -1.149% | 14,419 | +7.695% |
| 2025-10-15 | 56.29 | 56.53 | 55.73 | 56.10 | -0.227% | 17,626 | +6.458% |
| 2025-10-14 | 55.36 | 56.32 | 55.36 | 56.23 | +0.943% | 21,733 | +6.216% |
| 2025-10-13 | 55.67 | 55.85 | 55.53 | 55.70 | +0.360% | 31,400 | +7.217% |
| 2025-10-10 | 56.45 | 56.46 | 55.45 | 55.50 | -1.279% | 20,219 | +7.604% |
| 2025-10-09 | 56.74 | 56.74 | 56.16 | 56.22 | -0.708% | 26,639 | +6.227% |
| 2025-10-08 | 56.67 | 56.75 | 56.51 | 56.62 | -0.041% | 49,687 | +5.475% |
| 2025-10-07 | 56.69 | 56.74 | 56.58 | 56.64 | -0.118% | 29,803 | +5.432% |
| 2025-10-06 | 56.73 | 56.73 | 56.51 | 56.71 | +0.018% | 26,026 | +5.308% |
| 2025-10-03 | 56.48 | 56.93 | 56.48 | 56.70 | +0.354% | 69,992 | +5.326% |
| 2025-10-02 | 56.43 | 56.60 | 56.34 | 56.50 | -0.141% | 23,669 | +5.699% |
| 2025-10-01 | 56.36 | 56.65 | 56.33 | 56.58 | +0.071% | 27,541 | +5.550% |
| 2025-09-30 | 56.20 | 56.56 | 56.20 | 56.54 | +0.462% | 21,775 | +5.624% |
| 2025-09-29 | 56.29 | 56.31 | 56.16 | 56.28 | +0.125% | 39,101 | +6.112% |
| 2025-09-26 | 55.96 | 56.25 | 55.96 | 56.21 | +0.620% | 14,007 | +6.244% |
| 2025-09-25 | 56.07 | 56.08 | 55.69 | 55.86 | -0.439% | 23,701 | +6.903% |
| 2025-09-24 | 56.19 | 56.21 | 56.07 | 56.11 | -0.178% | 19,874 | +6.434% |
| 2025-09-23 | 56.42 | 56.54 | 56.12 | 56.21 | -0.337% | 20,849 | +6.244% |
| 2025-09-22 | 56.22 | 56.46 | 56.22 | 56.40 | +0.105% | 26,026 | +5.887% |
| 2025-09-19 | 56.29 | 56.39 | 56.15 | 56.34 | +0.257% | 15,521 | +5.998% |
| 2025-09-18 | 56.40 | 56.45 | 56.12 | 56.20 | -0.432% | 19,610 | +6.270% |
| 2025-09-17 | 56.40 | 56.70 | 56.22 | 56.44 | +0.328% | 15,307 | +5.811% |
| 2025-09-16 | 56.32 | 56.38 | 56.19 | 56.26 | -0.114% | 24,156 | +6.158% |
| 2025-09-15 | 56.37 | 56.48 | 56.22 | 56.32 | +0.044% | 15,020 | +6.037% |
| 2025-09-12 | 56.43 | 56.45 | 56.30 | 56.30 | -0.474% | 20,721 | +6.084% |
| 2025-09-11 | 56.06 | 56.60 | 56.06 | 56.56 | +0.961% | 17,437 | +5.581% |
| 2025-09-10 | 56.09 | 56.20 | 55.88 | 56.02 | -0.294% | 10,762 | +6.596% |
| 2025-09-09 | 56.14 | 56.23 | 56.05 | 56.19 | -0.002% | 29,956 | +6.282% |
| 2025-09-08 | 56.14 | 56.19 | 55.93 | 56.19 | -0.070% | 18,641 | +6.281% |
| 2025-09-05 | 56.44 | 56.60 | 56.01 | 56.23 | -0.213% | 9,217 | +6.207% |
| 2025-09-04 | 56.03 | 56.35 | 56.03 | 56.35 | +0.535% | 54,557 | +5.980% |
| 2025-09-03 | 55.96 | 56.05 | 55.88 | 56.05 | +0.439% | 17,179 | +6.548% |
| 2025-09-02 | 55.74 | 55.82 | 55.53 | 55.80 | -0.402% | 14,054 | +7.016% |
| 2025-08-29 | 55.93 | 56.08 | 55.86 | 56.03 | +0.161% | 10,127 | +6.586% |
| 2025-08-28 | 55.91 | 55.97 | 55.76 | 55.94 | +0.089% | 8,614 | +6.757% |
| 2025-08-27 | 55.74 | 56.00 | 55.74 | 55.89 | +0.060% | 9,835 | +6.853% |
| 2025-08-26 | 55.75 | 55.87 | 55.68 | 55.86 | +0.048% | 27,221 | +6.917% |
| 2025-08-25 | 56.18 | 56.18 | 55.83 | 55.83 | -0.694% | 32,630 | +6.968% |
| 2025-08-22 | 55.76 | 56.37 | 55.76 | 56.22 | +1.079% | 17,033 | +6.226% |
| 2025-08-21 | 55.59 | 55.74 | 55.55 | 55.62 | -0.305% | 17,157 | +7.371% |
| 2025-08-20 | 55.98 | 56.12 | 55.73 | 55.79 | +0.090% | 14,352 | +7.044% |
| 2025-08-19 | 55.53 | 56.01 | 55.53 | 55.74 | +0.487% | 16,896 | +7.140% |
| 2025-08-18 | 55.48 | 55.63 | 55.47 | 55.47 | -0.108% | 33,072 | +7.662% |
| 2025-08-15 | 55.66 | 55.70 | 55.49 | 55.53 | 0.000% | 15,209 | +7.545% |
| 2025-08-14 | 55.36 | 55.55 | 55.34 | 55.53 | -0.159% | 17,304 | +7.545% |
| 2025-08-13 | 55.30 | 55.62 | 55.30 | 55.62 | +0.914% | 15,955 | +7.375% |
| 2025-08-12 | 54.80 | 55.11 | 54.80 | 55.11 | +0.776% | 19,932 | +8.356% |
| 2025-08-11 | 54.77 | 54.83 | 54.58 | 54.69 | -0.173% | 22,842 | +9.197% |
| 2025-08-08 | 54.41 | 54.84 | 54.41 | 54.78 | +0.918% | 10,862 | +9.008% |
| 2025-08-07 | 54.70 | 54.70 | 54.13 | 54.29 | -0.190% | 31,222 | +10.009% |
| 2025-08-06 | 54.21 | 54.50 | 54.14 | 54.39 | +0.662% | 27,488 | +9.800% |
| 2025-08-05 | 54.12 | 54.22 | 54.03 | 54.03 | -0.328% | 17,648 | +10.527% |
| 2025-08-04 | 53.54 | 54.21 | 53.54 | 54.21 | +1.365% | 32,128 | +10.164% |
| 2025-08-01 | 53.83 | 53.83 | 53.38 | 53.48 | -0.650% | 33,369 | +11.668% |
| 2025-07-31 | 54.38 | 54.49 | 53.83 | 53.83 | -0.646% | 22,374 | +10.942% |
| 2025-07-30 | 54.61 | 54.61 | 54.03 | 54.18 | -0.569% | 22,308 | +10.225% |
| 2025-07-29 | 54.63 | 54.63 | 54.41 | 54.49 | -0.238% | 61,599 | +9.598% |
| 2025-07-28 | 54.74 | 54.78 | 54.53 | 54.62 | -0.401% | 24,115 | +9.337% |
| 2025-07-25 | 54.65 | 54.89 | 54.65 | 54.84 | +0.201% | 23,866 | +8.899% |
| 2025-07-24 | 54.75 | 54.89 | 54.73 | 54.73 | -0.273% | 15,069 | +9.117% |
| 2025-07-23 | 54.82 | 54.88 | 54.60 | 54.88 | +0.366% | 18,779 | +8.819% |
| 2025-07-22 | 54.21 | 54.76 | 54.21 | 54.68 | +0.663% | 55,155 | +9.217% |
| 2025-07-21 | 54.13 | 54.54 | 54.13 | 54.32 | +0.314% | 102,366 | +9.941% |
| 2025-07-18 | 54.32 | 54.37 | 54.11 | 54.15 | -0.184% | 13,066 | +10.286% |
| 2025-07-17 | 54.00 | 54.32 | 54.00 | 54.25 | +0.296% | 91,869 | +10.083% |
| 2025-07-16 | 53.98 | 54.13 | 53.67 | 54.09 | +0.577% | 26,070 | +10.409% |
| 2025-07-15 | 54.28 | 54.28 | 53.78 | 53.78 | -0.922% | 46,345 | +11.046% |
| 2025-07-14 | 54.01 | 54.30 | 54.01 | 54.28 | +0.166% | 24,048 | +10.022% |
| 2025-07-11 | 54.33 | 54.33 | 54.10 | 54.19 | -0.770% | 14,757 | +10.205% |
| 2025-07-10 | 54.37 | 54.76 | 54.37 | 54.61 | +0.203% | 9,181 | +9.356% |
| 2025-07-09 | 54.52 | 54.54 | 54.17 | 54.50 | +0.350% | 24,389 | +9.578% |
| 2025-07-08 | 54.29 | 54.48 | 54.25 | 54.31 | -0.147% | 15,003 | +9.961% |
| 2025-07-07 | 54.74 | 54.74 | 54.17 | 54.39 | -0.682% | 21,235 | +9.800% |
| 2025-07-03 | 54.48 | 54.82 | 54.48 | 54.76 | +0.558% | 16,720 | +9.050% |
| 2025-07-02 | 54.41 | 54.49 | 54.32 | 54.46 | -0.147% | 11,445 | +9.658% |
| 2025-07-01 | 54.05 | 54.66 | 54.05 | 54.54 | +1.056% | 34,165 | +9.498% |
| 2025-06-30 | 53.72 | 54.02 | 53.69 | 53.97 | +0.672% | 20,976 | +10.654% |
| 2025-06-27 | 53.39 | 53.74 | 53.39 | 53.61 | +0.619% | 10,462 | +11.397% |
| 2025-06-26 | 53.27 | 53.34 | 53.14 | 53.28 | +0.263% | 30,505 | +12.087% |
| 2025-06-25 | 53.57 | 53.57 | 53.14 | 53.14 | -0.580% | 30,568 | +12.382% |
| 2025-06-24 | 53.39 | 53.51 | 53.13 | 53.45 | +1.002% | 15,905 | +11.731% |
| 2025-06-23 | 52.28 | 52.93 | 52.28 | 52.92 | +1.166% | 13,159 | +12.850% |
| 2025-06-20 | 52.52 | 52.67 | 52.25 | 52.31 | -0.483% | 16,121 | +14.166% |
| 2025-06-18 | 52.96 | 53.08 | 52.55 | 52.56 | -0.748% | 19,317 | +13.614% |
| 2025-06-17 | 53.14 | 53.28 | 52.90 | 52.96 | -0.991% | 15,259 | +12.764% |
| 2025-06-16 | 53.45 | 53.74 | 53.37 | 53.49 | +0.338% | 16,162 | +11.647% |
| 2025-06-13 | 53.68 | 53.75 | 53.22 | 53.31 | -1.278% | 18,036 | +12.024% |
| 2025-06-12 | 53.74 | 54.00 | 53.70 | 54.00 | +0.409% | 13,252 | +10.593% |
| 2025-06-11 | 54.09 | 54.09 | 53.64 | 53.78 | -0.389% | 37,710 | +11.045% |
| 2025-06-10 | 53.61 | 54.02 | 53.61 | 53.99 | +0.559% | 14,681 | +10.613% |
| 2025-06-09 | 53.86 | 53.86 | 53.57 | 53.69 | -0.390% | 24,856 | +11.231% |
| 2025-06-06 | 53.78 | 54.00 | 53.73 | 53.90 | +0.823% | 17,664 | +10.798% |
| 2025-06-05 | 53.79 | 53.79 | 53.38 | 53.46 | -0.205% | 17,006 | +11.710% |
| 2025-06-04 | 53.64 | 53.78 | 53.57 | 53.57 | +0.019% | 19,124 | +11.480% |
| 2025-06-03 | 53.33 | 53.57 | 53.17 | 53.56 | +0.375% | 23,785 | +11.501% |
| 2025-06-02 | 53.10 | 53.36 | 52.84 | 53.36 | +0.037% | 34,678 | +11.919% |
| 2025-05-30 | 53.13 | 53.44 | 52.90 | 53.34 | +0.465% | 11,670 | +11.961% |
| 2025-05-29 | 53.22 | 53.22 | 52.90 | 53.09 | +0.138% | 18,256 | +12.482% |
| 2025-05-28 | 53.37 | 53.37 | 52.98 | 53.02 | -0.525% | 21,813 | +12.637% |
| 2025-05-27 | 52.99 | 53.30 | 52.83 | 53.30 | +1.640% | 23,539 | +12.045% |
| 2025-05-23 | 52.27 | 52.61 | 52.25 | 52.44 | -0.682% | 16,033 | +13.883% |
| 2025-05-22 | 52.99 | 53.04 | 52.72 | 52.80 | -0.434% | 19,048 | +13.106% |
| 2025-05-21 | 53.28 | 53.58 | 52.94 | 53.03 | -1.211% | 19,603 | +12.616% |
| 2025-05-20 | 53.74 | 53.85 | 53.48 | 53.68 | -0.232% | 13,380 | +11.252% |
| 2025-05-19 | 53.20 | 53.85 | 53.20 | 53.80 | +0.457% | 15,923 | +10.993% |
| 2025-05-16 | 53.23 | 53.57 | 53.23 | 53.56 | +0.658% | 18,120 | +11.501% |
| 2025-05-15 | 52.52 | 53.21 | 52.52 | 53.21 | +1.507% | 31,105 | +12.235% |
| 2025-05-14 | 52.72 | 52.72 | 52.38 | 52.42 | -0.475% | 19,335 | +13.926% |
| 2025-05-13 | 53.00 | 53.01 | 52.67 | 52.67 | -0.735% | 24,313 | +13.385% |
| 2025-05-12 | 53.01 | 53.10 | 52.70 | 53.06 | +2.314% | 47,105 | +12.552% |
| 2025-05-09 | 52.10 | 52.10 | 51.85 | 51.86 | -0.346% | 17,896 | +15.156% |
| 2025-05-08 | 52.03 | 52.54 | 51.95 | 52.04 | +0.077% | 26,016 | +14.758% |
| 2025-05-07 | 52.06 | 52.16 | 51.71 | 52.00 | +0.289% | 33,877 | +14.846% |
| 2025-05-06 | 51.91 | 52.09 | 51.81 | 51.85 | -0.728% | 21,634 | +15.178% |
| 2025-05-05 | 51.97 | 52.42 | 51.97 | 52.23 | -0.191% | 39,174 | +14.340% |
| 2025-05-02 | 52.04 | 52.41 | 52.04 | 52.33 | +1.238% | 33,562 | +14.122% |
| 2025-05-01 | 51.86 | 52.10 | 51.68 | 51.69 | -0.328% | 75,335 | +15.535% |
| 2025-04-30 | 51.26 | 51.94 | 50.78 | 51.86 | +0.582% | 30,307 | +15.156% |
| 2025-04-29 | 51.29 | 51.63 | 51.05 | 51.56 | +0.723% | 15,874 | +15.826% |
| 2025-04-28 | 51.29 | 51.30 | 50.89 | 51.19 | +0.176% | 43,828 | +16.663% |
| 2025-04-25 | 50.93 | 51.10 | 50.70 | 51.10 | +0.137% | 13,200 | +16.869% |
| 2025-04-24 | 50.39 | 51.03 | 50.29 | 51.03 | +0.710% | 12,292 | +17.029% |
| 2025-04-23 | 51.13 | 51.43 | 50.54 | 50.67 | +0.496% | 33,093 | +17.861% |
| 2025-04-22 | 49.84 | 50.46 | 49.82 | 50.42 | +2.189% | 22,158 | +18.445% |
| 2025-04-21 | 49.94 | 49.94 | 48.89 | 49.34 | -1.948% | 22,400 | +21.038% |
| 2025-04-17 | 50.06 | 50.74 | 50.06 | 50.32 | +0.319% | 14,111 | +18.680% |
| 2025-04-16 | 50.92 | 51.05 | 49.87 | 50.16 | -1.743% | 48,865 | +19.059% |
| 2025-04-15 | 51.41 | 51.50 | 50.99 | 51.05 | 0.000% | 20,751 | +16.983% |