QARP
Xtrackers Russell 1000 US Quality at a Reasonable Price ETF
stockNYSEETF
At CloseOct 2, 2026
67.17USD+0.485%(+0.32)1,066
67.24Bid67.40Ask0.16SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
67.17USD+0.440%(+0.29)
QARP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 67.06 | 67.17 | 67.06 | 67.17 | +0.485% | 1,066 | 0.000% |
| 2026-10-01 | 66.91 | 66.91 | 66.85 | 66.85 | +0.179% | 468 | +0.485% |
| 2026-09-30 | 66.73 | 66.73 | 66.73 | 66.73 | -0.298% | 411 | +0.665% |
| 2026-09-29 | 67.02 | 67.05 | 66.79 | 66.93 | -0.342% | 2,948 | +0.365% |
| 2026-09-28 | 67.23 | 67.23 | 67.16 | 67.16 | -0.400% | 969 | +0.021% |
| 2026-09-25 | 67.32 | 67.43 | 67.31 | 67.43 | +0.352% | 2,551 | -0.380% |
| 2026-09-24 | 67.34 | 67.34 | 67.16 | 67.19 | +0.035% | 1,031 | -0.029% |
| 2026-09-23 | 67.55 | 67.55 | 67.17 | 67.17 | -0.885% | 3,410 | +0.006% |
| 2026-09-22 | 67.67 | 67.77 | 67.67 | 67.77 | +0.207% | 1,183 | -0.879% |
| 2026-09-21 | 67.31 | 67.63 | 67.31 | 67.63 | +0.955% | 3,363 | -0.674% |
| 2026-09-18 | 66.99 | 66.99 | 66.99 | 66.99 | -0.689% | 131 | +0.274% |
| 2026-09-17 | 67.28 | 67.45 | 67.28 | 67.45 | +0.365% | 480 | -0.416% |
| 2026-09-16 | 67.21 | 67.21 | 67.21 | 67.21 | -0.652% | 679 | -0.053% |
| 2026-09-15 | 67.69 | 67.70 | 67.65 | 67.65 | -0.366% | 1,959 | -0.705% |
| 2026-09-14 | 67.98 | 68.04 | 67.90 | 67.90 | +0.376% | 1,103 | -1.069% |
| 2026-09-11 | 67.63 | 67.66 | 67.63 | 67.65 | +0.858% | 839 | -0.697% |
| 2026-09-10 | 67.14 | 67.14 | 67.06 | 67.07 | -0.534% | 1,612 | +0.155% |
| 2026-09-09 | 67.55 | 67.55 | 67.23 | 67.43 | -0.278% | 1,855 | -0.380% |
| 2026-09-08 | 68.00 | 68.00 | 67.62 | 67.62 | -0.911% | 669 | -0.656% |
| 2026-09-04 | 68.24 | 68.24 | 68.24 | 68.24 | -0.720% | 162 | -1.561% |
| 2026-09-03 | 68.55 | 68.73 | 68.47 | 68.73 | +0.755% | 706 | -2.270% |
| 2026-09-02 | 68.25 | 68.27 | 68.22 | 68.22 | +0.629% | 680 | -1.532% |
| 2026-09-01 | 67.88 | 67.88 | 67.79 | 67.79 | -0.298% | 2,896 | -0.913% |
| 2026-08-31 | 67.92 | 68.00 | 67.92 | 68.00 | -0.510% | 700 | -1.208% |
| 2026-08-28 | 68.28 | 68.36 | 68.28 | 68.34 | +0.116% | 932 | -1.712% |
| 2026-08-27 | 68.28 | 68.37 | 68.02 | 68.26 | -0.235% | 4,834 | -1.598% |
| 2026-08-26 | 68.43 | 68.43 | 68.43 | 68.43 | +0.008% | 253 | -1.829% |
| 2026-08-25 | 68.27 | 68.42 | 68.27 | 68.42 | -0.012% | 2,942 | -1.821% |
| 2026-08-24 | 68.32 | 68.43 | 68.32 | 68.43 | +0.532% | 536 | -1.833% |
| 2026-08-21 | 68.12 | 68.12 | 68.07 | 68.07 | +0.578% | 377 | -1.310% |
| 2026-08-20 | 67.72 | 67.72 | 67.67 | 67.67 | -0.766% | 567 | -0.740% |
| 2026-08-19 | 68.60 | 68.65 | 68.20 | 68.20 | +0.608% | 1,927 | -1.500% |
| 2026-08-18 | 67.79 | 67.79 | 67.79 | 67.79 | -0.081% | 88 | -0.901% |
| 2026-08-17 | 67.84 | 67.84 | 67.84 | 67.84 | -0.655% | 332 | -0.982% |
| 2026-08-14 | 68.39 | 68.39 | 68.29 | 68.29 | -0.223% | 1,030 | -1.630% |
| 2026-08-13 | 68.28 | 68.44 | 68.28 | 68.44 | +0.615% | 449 | -1.850% |
| 2026-08-12 | 67.99 | 68.02 | 67.99 | 68.02 | -0.168% | 454 | -1.246% |
| 2026-08-11 | 68.21 | 68.21 | 68.14 | 68.14 | -0.220% | 2,064 | -1.412% |
| 2026-08-10 | 68.00 | 68.31 | 68.00 | 68.29 | +0.333% | 545 | -1.629% |
| 2026-08-07 | 68.02 | 68.06 | 68.02 | 68.06 | +0.528% | 1,931 | -1.301% |
| 2026-08-06 | 67.70 | 67.70 | 67.70 | 67.70 | +0.050% | 246 | -0.779% |
| 2026-08-05 | 67.62 | 67.67 | 67.62 | 67.67 | -0.104% | 1,039 | -0.730% |
| 2026-08-04 | 66.94 | 67.75 | 66.94 | 67.74 | +1.027% | 1,805 | -0.833% |
| 2026-08-03 | 67.06 | 67.13 | 66.97 | 67.05 | +0.911% | 1,125 | +0.185% |
| 2026-07-31 | 66.01 | 66.44 | 65.72 | 66.44 | +0.522% | 350 | +1.098% |
| 2026-07-30 | 66.00 | 66.10 | 66.00 | 66.10 | +0.084% | 973 | +1.626% |
| 2026-07-29 | 66.31 | 66.56 | 66.04 | 66.04 | -0.741% | 2,365 | +1.712% |
| 2026-07-28 | 66.58 | 66.58 | 66.52 | 66.54 | +1.082% | 5,601 | +0.958% |
| 2026-07-27 | 65.89 | 65.89 | 65.82 | 65.82 | +0.645% | 356 | +2.051% |
| 2026-07-24 | 65.40 | 65.40 | 65.40 | 65.40 | +0.762% | 80 | +2.709% |
| 2026-07-23 | 65.03 | 65.03 | 64.82 | 64.91 | -0.889% | 2,062 | +3.491% |
| 2026-07-22 | 65.90 | 65.90 | 65.49 | 65.49 | -0.385% | 2,280 | +2.572% |
| 2026-07-21 | 65.73 | 65.75 | 65.72 | 65.74 | +0.159% | 2,110 | +2.176% |
| 2026-07-20 | 65.75 | 65.75 | 65.64 | 65.64 | -0.311% | 584 | +2.338% |
| 2026-07-17 | 65.93 | 65.93 | 65.76 | 65.84 | -0.628% | 2,696 | +2.020% |
| 2026-07-16 | 66.26 | 66.33 | 66.19 | 66.26 | +0.710% | 1,417 | +1.380% |
| 2026-07-15 | 65.74 | 65.90 | 65.74 | 65.79 | +0.225% | 2,403 | +2.099% |
| 2026-07-14 | 65.63 | 65.65 | 65.63 | 65.65 | -0.338% | 981 | +2.329% |
| 2026-07-13 | 65.91 | 65.96 | 65.83 | 65.87 | +0.106% | 994 | +1.983% |
| 2026-07-10 | 65.68 | 65.81 | 65.48 | 65.80 | +0.722% | 7,515 | +2.091% |
| 2026-07-09 | 65.19 | 65.33 | 65.19 | 65.33 | +0.273% | 853 | +2.828% |
| 2026-07-08 | 65.18 | 65.19 | 65.15 | 65.15 | -0.595% | 1,205 | +3.109% |
| 2026-07-07 | 65.57 | 65.65 | 65.47 | 65.54 | +0.261% | 1,410 | +2.495% |
| 2026-07-06 | 65.41 | 65.41 | 65.37 | 65.37 | +0.047% | 461 | +2.763% |
| 2026-07-02 | 65.28 | 65.34 | 65.05 | 65.34 | +0.736% | 1,122 | +2.811% |
| 2026-07-01 | 64.95 | 65.07 | 64.86 | 64.86 | +0.062% | 772 | +3.567% |
| 2026-06-30 | 64.53 | 64.82 | 64.50 | 64.82 | -0.077% | 1,954 | +3.632% |
| 2026-06-29 | 64.50 | 64.87 | 64.44 | 64.87 | +1.018% | 2,673 | +3.552% |
| 2026-06-26 | 64.22 | 64.44 | 64.22 | 64.22 | +0.026% | 1,580 | +4.606% |
| 2026-06-25 | 64.08 | 64.38 | 64.08 | 64.20 | +0.066% | 1,199 | +4.633% |
| 2026-06-24 | 64.31 | 64.31 | 64.09 | 64.16 | +0.121% | 396 | +4.702% |
| 2026-06-23 | 64.07 | 64.34 | 64.07 | 64.08 | -0.897% | 5,783 | +4.828% |
| 2026-06-22 | 64.94 | 64.94 | 64.59 | 64.66 | -0.421% | 767 | +3.888% |
| 2026-06-18 | 64.79 | 64.93 | 64.77 | 64.93 | +0.394% | 2,454 | +3.451% |
| 2026-06-17 | 65.58 | 65.58 | 64.68 | 64.68 | -1.586% | 2,140 | +3.859% |
| 2026-06-16 | 65.90 | 65.94 | 65.69 | 65.72 | -0.167% | 9,618 | +2.213% |
| 2026-06-15 | 65.63 | 65.98 | 65.63 | 65.83 | +1.199% | 5,206 | +2.042% |
| 2026-06-12 | 64.71 | 65.09 | 64.71 | 65.05 | +0.355% | 1,335 | +3.265% |
| 2026-06-11 | 64.88 | 64.88 | 64.82 | 64.82 | +1.401% | 580 | +3.632% |
| 2026-06-10 | 64.49 | 64.66 | 63.89 | 63.92 | -0.754% | 1,510 | +5.083% |
| 2026-06-09 | 64.13 | 64.58 | 63.95 | 64.41 | -0.177% | 2,330 | +4.291% |
| 2026-06-08 | 64.76 | 64.77 | 64.52 | 64.52 | +0.100% | 1,333 | +4.107% |
| 2026-06-05 | 65.33 | 65.33 | 64.46 | 64.46 | -1.704% | 1,326 | +4.211% |
| 2026-06-04 | 65.39 | 65.58 | 65.38 | 65.58 | +0.888% | 957 | +2.435% |
| 2026-06-03 | 65.04 | 65.11 | 64.95 | 65.00 | -0.054% | 3,343 | +3.345% |
| 2026-06-02 | 65.04 | 65.04 | 65.04 | 65.04 | -0.022% | 282 | +3.289% |
| 2026-06-01 | 64.92 | 65.05 | 64.86 | 65.05 | -0.156% | 1,918 | +3.265% |
| 2026-05-29 | 65.44 | 65.44 | 65.15 | 65.15 | -0.744% | 1,314 | +3.105% |
| 2026-05-28 | 65.31 | 65.64 | 65.31 | 65.64 | +0.193% | 1,038 | +2.337% |
| 2026-05-27 | 65.50 | 65.55 | 65.50 | 65.51 | +0.143% | 1,943 | +2.535% |
| 2026-05-26 | 65.36 | 65.44 | 65.33 | 65.42 | +0.168% | 5,682 | +2.682% |
| 2026-05-22 | 65.32 | 65.36 | 65.25 | 65.31 | +0.466% | 849 | +2.854% |
| 2026-05-21 | 64.47 | 65.01 | 64.47 | 65.01 | -0.002% | 727 | +3.333% |
| 2026-05-20 | 64.68 | 65.01 | 64.68 | 65.01 | +0.648% | 2,570 | +3.331% |
| 2026-05-19 | 64.57 | 64.80 | 64.57 | 64.59 | -0.707% | 1,318 | +4.001% |
| 2026-05-18 | 64.77 | 65.05 | 64.75 | 65.05 | +0.262% | 17,749 | +3.265% |
| 2026-05-15 | 64.84 | 65.07 | 64.84 | 64.88 | -0.795% | 35,616 | +3.536% |
| 2026-05-14 | 65.31 | 65.51 | 65.31 | 65.40 | +0.523% | 3,392 | +2.713% |
| 2026-05-13 | 64.73 | 65.09 | 64.73 | 65.06 | +0.675% | 1,045 | +3.249% |
| 2026-05-12 | 64.42 | 64.62 | 64.42 | 64.62 | +0.211% | 217 | +3.947% |
| 2026-05-11 | 64.61 | 64.61 | 64.45 | 64.49 | -0.101% | 1,048 | +4.166% |
| 2026-05-08 | 64.55 | 64.55 | 64.55 | 64.55 | +0.568% | 236 | +4.060% |
| 2026-05-07 | 64.43 | 64.43 | 64.13 | 64.19 | -0.405% | 2,840 | +4.651% |
| 2026-05-06 | 64.39 | 64.45 | 64.35 | 64.45 | +0.798% | 2,240 | +4.227% |
| 2026-05-05 | 63.91 | 64.08 | 63.91 | 63.94 | +0.725% | 621 | +5.058% |
| 2026-05-04 | 63.91 | 63.91 | 63.48 | 63.48 | -0.577% | 884 | +5.819% |
| 2026-05-01 | 64.07 | 64.16 | 63.85 | 63.85 | -0.032% | 4,770 | +5.208% |
| 2026-04-30 | 63.37 | 63.87 | 63.37 | 63.87 | +1.160% | 6,537 | +5.174% |
| 2026-04-29 | 63.09 | 63.14 | 63.07 | 63.14 | +0.051% | 2,378 | +6.395% |
| 2026-04-28 | 63.00 | 63.11 | 63.00 | 63.10 | -0.314% | 3,067 | +6.449% |
| 2026-04-27 | 63.26 | 63.30 | 63.26 | 63.30 | +0.076% | 857 | +6.115% |
| 2026-04-24 | 63.10 | 63.28 | 63.01 | 63.25 | +0.436% | 1,730 | +6.196% |
| 2026-04-23 | 63.01 | 63.01 | 62.89 | 62.98 | +0.159% | 1,225 | +6.659% |
| 2026-04-22 | 62.86 | 62.90 | 62.79 | 62.88 | +0.628% | 2,919 | +6.829% |
| 2026-04-21 | 62.96 | 62.97 | 62.45 | 62.49 | -0.460% | 1,767 | +7.500% |
| 2026-04-20 | 62.83 | 62.83 | 62.71 | 62.78 | -0.355% | 2,133 | +7.005% |
| 2026-04-17 | 62.97 | 63.00 | 62.92 | 63.00 | +1.268% | 966 | +6.626% |
| 2026-04-16 | 62.27 | 62.27 | 62.14 | 62.21 | +0.152% | 1,188 | +7.978% |
| 2026-04-15 | 61.80 | 62.14 | 61.80 | 62.12 | +0.266% | 3,080 | +8.141% |
| 2026-04-14 | 61.48 | 61.95 | 61.48 | 61.95 | +0.817% | 3,607 | +8.429% |
| 2026-04-13 | 61.02 | 61.45 | 61.02 | 61.45 | +0.672% | 2,040 | +9.315% |
| 2026-04-10 | 61.11 | 61.11 | 61.03 | 61.04 | -0.551% | 1,453 | +10.049% |
| 2026-04-09 | 60.89 | 61.41 | 60.89 | 61.38 | +0.813% | 4,746 | +9.443% |
| 2026-04-08 | 60.61 | 60.88 | 60.61 | 60.88 | +2.416% | 2,101 | +10.333% |
| 2026-04-07 | 59.09 | 59.45 | 59.09 | 59.45 | -0.123% | 2,001 | +12.999% |
| 2026-04-06 | 59.21 | 59.60 | 59.21 | 59.52 | +0.372% | 1,676 | +12.860% |
| 2026-04-02 | 59.24 | 59.30 | 59.19 | 59.30 | +0.069% | 824 | +13.279% |
| 2026-04-01 | 59.16 | 59.53 | 59.16 | 59.26 | +0.460% | 2,665 | +13.357% |
| 2026-03-31 | 58.47 | 58.99 | 58.32 | 58.99 | +2.196% | 8,734 | +13.878% |
| 2026-03-30 | 58.30 | 58.30 | 57.62 | 57.72 | -0.121% | 1,852 | +16.379% |
| 2026-03-27 | 58.28 | 58.28 | 57.79 | 57.79 | -1.288% | 607 | +16.239% |
| 2026-03-26 | 58.92 | 58.92 | 58.54 | 58.54 | -1.485% | 728 | +14.742% |
| 2026-03-25 | 59.30 | 59.43 | 59.30 | 59.43 | +0.513% | 854 | +13.038% |
| 2026-03-24 | 58.87 | 59.40 | 58.84 | 59.12 | -0.178% | 2,031 | +13.618% |
| 2026-03-23 | 59.40 | 59.46 | 59.23 | 59.23 | +1.017% | 1,079 | +13.417% |
| 2026-03-20 | 59.26 | 59.26 | 58.49 | 58.63 | -1.294% | 1,459 | +14.570% |
| 2026-03-19 | 59.20 | 59.64 | 59.20 | 59.40 | -0.300% | 1,784 | +13.088% |
| 2026-03-18 | 60.30 | 60.38 | 59.58 | 59.58 | -1.507% | 4,897 | +12.749% |
| 2026-03-17 | 60.54 | 60.65 | 60.49 | 60.49 | +0.420% | 5,820 | +11.050% |
| 2026-03-16 | 60.21 | 60.34 | 60.11 | 60.24 | +0.865% | 1,492 | +11.516% |
| 2026-03-13 | 60.28 | 60.28 | 59.72 | 59.72 | -0.508% | 1,405 | +12.480% |
| 2026-03-12 | 60.17 | 60.25 | 60.03 | 60.03 | -1.123% | 2,850 | +11.909% |
| 2026-03-11 | 60.75 | 60.75 | 60.71 | 60.71 | -0.064% | 724 | +10.652% |
| 2026-03-10 | 60.75 | 61.13 | 60.75 | 60.75 | -0.285% | 1,074 | +10.581% |
| 2026-03-09 | 60.30 | 60.92 | 60.24 | 60.92 | +0.678% | 1,510 | +10.266% |
| 2026-03-06 | 60.48 | 60.64 | 60.47 | 60.51 | -1.095% | 16,687 | +11.013% |
| 2026-03-05 | 61.15 | 61.22 | 60.95 | 61.18 | -1.019% | 3,907 | +9.797% |
| 2026-03-04 | 61.56 | 61.81 | 61.56 | 61.81 | +0.668% | 2,418 | +8.678% |
| 2026-03-03 | 61.01 | 61.52 | 61.00 | 61.40 | -1.067% | 2,302 | +9.404% |
| 2026-03-02 | 61.74 | 62.06 | 61.74 | 62.06 | -0.286% | 809 | +8.237% |
| 2026-02-27 | 61.98 | 62.24 | 61.98 | 62.24 | +0.241% | 1,174 | +7.928% |
| 2026-02-26 | 62.06 | 62.09 | 61.86 | 62.09 | -0.489% | 431 | +8.187% |
| 2026-02-25 | 62.18 | 62.40 | 62.17 | 62.40 | +0.444% | 2,019 | +7.658% |
| 2026-02-24 | 62.02 | 62.12 | 62.02 | 62.12 | +0.781% | 1,519 | +8.136% |
| 2026-02-23 | 61.64 | 61.83 | 61.64 | 61.64 | -0.711% | 2,246 | +8.981% |
| 2026-02-20 | 61.41 | 62.08 | 61.41 | 62.08 | +0.744% | 1,538 | +8.206% |
| 2026-02-19 | 61.66 | 61.66 | 61.62 | 61.62 | -0.407% | 515 | +9.011% |
| 2026-02-18 | 61.59 | 61.99 | 61.59 | 61.87 | +0.689% | 4,169 | +8.568% |
| 2026-02-17 | 61.10 | 61.64 | 61.10 | 61.45 | -0.195% | 7,156 | +9.315% |
| 2026-02-13 | 61.51 | 61.88 | 61.51 | 61.57 | +0.326% | 5,064 | +9.102% |
| 2026-02-12 | 61.91 | 61.95 | 61.37 | 61.37 | -1.493% | 23,495 | +9.458% |
| 2026-02-11 | 62.04 | 62.30 | 62.04 | 62.30 | +0.614% | 1,574 | +7.824% |
| 2026-02-10 | 62.16 | 62.16 | 61.92 | 61.92 | -0.546% | 3,482 | +8.485% |
| 2026-02-09 | 62.28 | 62.35 | 62.26 | 62.26 | -0.064% | 5,893 | +7.893% |
| 2026-02-06 | 61.85 | 62.30 | 61.80 | 62.30 | +1.383% | 12,161 | +7.824% |
| 2026-02-05 | 61.24 | 61.45 | 61.24 | 61.45 | -0.426% | 638 | +9.315% |
| 2026-02-04 | 61.71 | 61.71 | 61.71 | 61.71 | -0.255% | 290 | +8.849% |
| 2026-02-03 | 61.87 | 61.87 | 61.87 | 61.87 | -0.225% | 239 | +8.572% |
| 2026-02-02 | 61.62 | 62.09 | 61.62 | 62.01 | +1.023% | 3,472 | +8.328% |
| 2026-01-30 | 61.30 | 61.38 | 61.03 | 61.38 | -0.256% | 3,476 | +9.437% |
| 2026-01-29 | 61.38 | 61.54 | 61.38 | 61.54 | +0.632% | 701 | +9.157% |
| 2026-01-28 | 61.19 | 61.19 | 61.10 | 61.15 | +0.031% | 584 | +9.846% |
| 2026-01-27 | 61.05 | 61.13 | 61.05 | 61.13 | +0.180% | 650 | +9.880% |
| 2026-01-26 | 61.02 | 61.11 | 61.01 | 61.02 | +0.490% | 3,239 | +10.078% |
| 2026-01-23 | 60.66 | 60.73 | 60.66 | 60.73 | +0.093% | 228 | +10.617% |
| 2026-01-22 | 60.63 | 60.67 | 60.63 | 60.67 | +0.342% | 888 | +10.720% |
| 2026-01-21 | 60.01 | 60.59 | 60.01 | 60.46 | +1.278% | 5,102 | +11.100% |
| 2026-01-20 | 59.89 | 60.07 | 59.67 | 59.70 | -1.680% | 729 | +12.520% |
| 2026-01-16 | 60.72 | 60.72 | 60.72 | 60.72 | -0.320% | 725 | +10.629% |
| 2026-01-15 | 61.00 | 61.10 | 60.92 | 60.92 | +0.384% | 702 | +10.275% |
| 2026-01-14 | 60.59 | 60.68 | 60.40 | 60.68 | -0.034% | 1,864 | +10.699% |
| 2026-01-13 | 60.77 | 60.77 | 60.70 | 60.70 | -0.061% | 315 | +10.661% |
| 2026-01-12 | 60.78 | 60.81 | 60.74 | 60.74 | +0.122% | 1,264 | +10.593% |
| 2026-01-09 | 60.60 | 60.67 | 60.60 | 60.67 | +0.808% | 704 | +10.727% |
| 2026-01-08 | 60.17 | 60.24 | 60.14 | 60.18 | +0.572% | 10,557 | +11.622% |
| 2026-01-07 | 60.18 | 60.18 | 59.84 | 59.84 | -0.546% | 1,282 | +12.260% |
| 2026-01-06 | 59.94 | 60.17 | 59.94 | 60.17 | +0.696% | 4,666 | +11.648% |
| 2026-01-05 | 59.42 | 59.89 | 59.42 | 59.75 | +0.998% | 39,392 | +12.425% |
| 2026-01-02 | 59.02 | 59.26 | 58.98 | 59.16 | +0.170% | 1,504 | +13.547% |
| 2025-12-31 | 59.24 | 59.36 | 59.06 | 59.06 | -0.657% | 1,079 | +13.740% |
| 2025-12-30 | 59.36 | 59.45 | 59.36 | 59.45 | +0.036% | 2,831 | +12.993% |
| 2025-12-29 | 59.39 | 59.43 | 59.39 | 59.43 | -0.154% | 967 | +13.034% |
| 2025-12-26 | 59.58 | 59.58 | 59.49 | 59.52 | -0.056% | 1,449 | +12.860% |
| 2025-12-24 | 59.57 | 59.57 | 59.55 | 59.55 | +0.391% | 503 | +12.796% |
| 2025-12-23 | 59.03 | 59.32 | 59.03 | 59.32 | +0.426% | 1,043 | +13.237% |
| 2025-12-22 | 58.94 | 59.07 | 58.94 | 59.07 | +0.462% | 1,774 | +13.719% |
| 2025-12-19 | 58.81 | 58.86 | 58.79 | 58.80 | +0.054% | 1,211 | +14.245% |
| 2025-12-18 | 58.73 | 58.77 | 58.64 | 58.77 | +0.555% | 1,646 | +14.307% |
| 2025-12-17 | 58.81 | 58.81 | 58.44 | 58.44 | -0.812% | 1,754 | +14.942% |
| 2025-12-16 | 59.14 | 59.14 | 58.79 | 58.92 | -0.514% | 4,185 | +14.009% |
| 2025-12-15 | 59.14 | 59.22 | 59.14 | 59.22 | +0.113% | 1,082 | +13.423% |
| 2025-12-12 | 59.27 | 59.27 | 59.07 | 59.16 | -0.509% | 2,643 | +13.552% |
| 2025-12-11 | 59.39 | 59.46 | 59.39 | 59.46 | +0.368% | 1,528 | +12.974% |
| 2025-12-10 | 59.24 | 59.24 | 59.24 | 59.24 | +1.003% | 308 | +13.389% |
| 2025-12-09 | 58.72 | 58.80 | 58.65 | 58.65 | -0.129% | 3,323 | +14.526% |
| 2025-12-08 | 59.02 | 59.02 | 58.70 | 58.73 | -0.726% | 2,129 | +14.378% |
| 2025-12-05 | 59.19 | 59.23 | 59.11 | 59.16 | +0.167% | 2,831 | +13.548% |
| 2025-12-04 | 59.06 | 59.10 | 58.93 | 59.06 | -0.101% | 3,269 | +13.738% |
| 2025-12-03 | 59.09 | 59.18 | 59.09 | 59.12 | +0.315% | 591 | +13.624% |
| 2025-12-02 | 58.80 | 58.93 | 58.80 | 58.93 | +0.221% | 1,421 | +13.982% |
| 2025-12-01 | 58.85 | 59.01 | 58.80 | 58.80 | -0.349% | 2,083 | +14.233% |
| 2025-11-28 | 58.84 | 59.01 | 58.84 | 59.01 | +0.495% | 587 | +13.834% |
| 2025-11-26 | 58.90 | 58.90 | 58.72 | 58.72 | +0.323% | 2,273 | +14.397% |
| 2025-11-25 | 57.89 | 58.53 | 57.89 | 58.53 | +1.300% | 1,949 | +14.767% |
| 2025-11-24 | 57.51 | 57.78 | 57.51 | 57.78 | +1.123% | 467 | +16.259% |
| 2025-11-21 | 57.14 | 57.14 | 57.14 | 57.14 | +1.470% | 436 | +17.565% |
| 2025-11-20 | 57.08 | 57.08 | 56.31 | 56.31 | -0.971% | 642 | +19.293% |
| 2025-11-19 | 56.81 | 56.86 | 56.81 | 56.86 | +0.129% | 487 | +18.134% |
| 2025-11-18 | 56.80 | 56.80 | 56.79 | 56.79 | -0.422% | 488 | +18.287% |
| 2025-11-17 | 57.42 | 57.42 | 56.93 | 57.03 | -0.829% | 3,214 | +17.787% |
| 2025-11-14 | 57.13 | 57.51 | 57.13 | 57.51 | -0.196% | 845 | +16.810% |
| 2025-11-13 | 57.67 | 57.70 | 57.60 | 57.62 | -0.945% | 960 | +16.581% |
| 2025-11-12 | 58.21 | 58.21 | 58.17 | 58.17 | -0.095% | 882 | +15.479% |
| 2025-11-11 | 57.88 | 58.23 | 57.88 | 58.23 | +0.527% | 2,188 | +15.370% |
| 2025-11-10 | 57.71 | 57.95 | 57.59 | 57.92 | +1.024% | 9,716 | +15.977% |
| 2025-11-07 | 57.33 | 57.33 | 57.33 | 57.33 | +0.279% | 1,828 | +17.165% |
| 2025-11-06 | 57.15 | 57.35 | 57.11 | 57.17 | -0.977% | 4,490 | +17.492% |
| 2025-11-05 | 57.51 | 57.74 | 57.51 | 57.74 | +0.606% | 579 | +16.344% |
| 2025-11-04 | 57.56 | 57.60 | 57.38 | 57.39 | -0.753% | 7,899 | +17.048% |
| 2025-11-03 | 57.83 | 57.83 | 57.83 | 57.83 | -0.013% | 212 | +16.167% |
| 2025-10-31 | 57.83 | 57.83 | 57.61 | 57.83 | +0.348% | 1,223 | +16.152% |
| 2025-10-30 | 58.06 | 58.06 | 57.63 | 57.63 | -0.938% | 1,429 | +16.556% |
| 2025-10-29 | 58.42 | 58.42 | 58.10 | 58.18 | -0.140% | 877 | +15.463% |
| 2025-10-28 | 58.36 | 58.36 | 58.26 | 58.26 | -0.017% | 1,475 | +15.301% |
| 2025-10-27 | 58.07 | 58.32 | 58.07 | 58.27 | +1.005% | 1,391 | +15.281% |
| 2025-10-24 | 57.80 | 57.85 | 57.69 | 57.69 | +0.429% | 1,128 | +16.440% |
| 2025-10-23 | 57.40 | 57.56 | 57.40 | 57.44 | +0.479% | 884 | +16.939% |
| 2025-10-22 | 57.39 | 57.41 | 57.05 | 57.17 | -0.401% | 8,422 | +17.499% |
| 2025-10-21 | 57.51 | 57.51 | 57.40 | 57.40 | -0.052% | 548 | +17.028% |
| 2025-10-20 | 57.24 | 57.43 | 57.24 | 57.43 | +1.045% | 1,344 | +16.967% |
| 2025-10-17 | 56.61 | 56.87 | 56.61 | 56.84 | +0.772% | 1,355 | +18.190% |
| 2025-10-16 | 56.85 | 56.86 | 56.22 | 56.40 | -0.633% | 3,066 | +19.102% |
| 2025-10-15 | 56.85 | 56.85 | 56.38 | 56.76 | +0.164% | 2,508 | +18.348% |
| 2025-10-14 | 55.92 | 56.67 | 55.92 | 56.67 | +0.312% | 707 | +18.541% |
| 2025-10-13 | 56.22 | 56.49 | 56.22 | 56.49 | +1.150% | 505 | +18.911% |
| 2025-10-10 | 57.15 | 57.15 | 55.85 | 55.85 | -2.264% | 679 | +20.278% |
| 2025-10-09 | 57.60 | 57.60 | 57.04 | 57.14 | -0.351% | 2,019 | +17.555% |
| 2025-10-08 | 57.26 | 57.36 | 57.26 | 57.34 | +0.497% | 1,470 | +17.143% |
| 2025-10-07 | 57.08 | 57.08 | 57.06 | 57.06 | -0.384% | 671 | +17.725% |
| 2025-10-06 | 57.19 | 57.34 | 57.19 | 57.28 | +0.058% | 2,063 | +17.273% |
| 2025-10-03 | 57.25 | 57.25 | 57.25 | 57.25 | +0.047% | 269 | +17.341% |
| 2025-10-02 | 57.23 | 57.23 | 57.05 | 57.22 | +0.174% | 792 | +17.396% |
| 2025-10-01 | 56.95 | 57.12 | 56.95 | 57.12 | +0.089% | 322 | +17.600% |
| 2025-09-30 | 56.88 | 57.07 | 56.88 | 57.07 | +0.264% | 1,461 | +17.705% |
| 2025-09-29 | 56.98 | 56.98 | 56.71 | 56.92 | +0.226% | 2,505 | +18.015% |
| 2025-09-26 | 56.60 | 56.79 | 56.60 | 56.79 | +0.605% | 2,377 | +18.282% |
| 2025-09-25 | 56.45 | 56.55 | 56.40 | 56.45 | -0.557% | 4,604 | +18.998% |
| 2025-09-24 | 57.02 | 57.02 | 56.77 | 56.77 | -0.154% | 947 | +18.335% |
| 2025-09-23 | 56.90 | 56.90 | 56.85 | 56.85 | -0.239% | 669 | +18.153% |
| 2025-09-22 | 56.88 | 57.08 | 56.88 | 56.99 | +0.246% | 826 | +17.870% |
| 2025-09-19 | 56.85 | 56.85 | 56.85 | 56.85 | -0.290% | 296 | +18.160% |
| 2025-09-18 | 57.13 | 57.13 | 57.02 | 57.02 | +0.213% | 549 | +17.818% |
| 2025-09-17 | 56.91 | 57.08 | 56.66 | 56.89 | -0.063% | 1,124 | +18.069% |
| 2025-09-16 | 56.90 | 56.93 | 56.90 | 56.93 | +0.035% | 3,470 | +17.994% |
| 2025-09-15 | 56.83 | 56.97 | 56.76 | 56.91 | +0.459% | 18,250 | +18.036% |
| 2025-09-12 | 56.78 | 56.79 | 56.65 | 56.65 | -0.369% | 1,650 | +18.577% |
| 2025-09-11 | 56.72 | 56.94 | 56.72 | 56.86 | +0.923% | 2,055 | +18.139% |
| 2025-09-10 | 56.34 | 56.34 | 56.34 | 56.34 | -0.459% | 310 | +19.230% |
| 2025-09-09 | 56.75 | 56.75 | 56.28 | 56.60 | +0.141% | 2,728 | +18.682% |
| 2025-09-08 | 56.33 | 56.52 | 56.33 | 56.52 | +0.248% | 431 | +18.850% |
| 2025-09-05 | 56.39 | 56.46 | 56.38 | 56.38 | -0.300% | 560 | +19.145% |
| 2025-09-04 | 56.36 | 56.55 | 56.36 | 56.55 | +0.730% | 9,626 | +18.787% |
| 2025-09-03 | 55.87 | 56.14 | 55.87 | 56.14 | +0.790% | 1,983 | +19.655% |
| 2025-09-02 | 55.74 | 55.74 | 55.45 | 55.70 | -0.556% | 3,814 | +20.600% |
| 2025-08-29 | 55.93 | 56.01 | 55.92 | 56.01 | -0.329% | 11,193 | +19.930% |
| 2025-08-28 | 56.02 | 56.20 | 56.02 | 56.20 | +0.180% | 544 | +19.535% |
| 2025-08-27 | 56.01 | 56.10 | 56.01 | 56.10 | +0.284% | 1,341 | +19.750% |
| 2025-08-26 | 55.72 | 55.94 | 55.72 | 55.94 | +0.115% | 2,310 | +20.090% |
| 2025-08-25 | 55.91 | 55.97 | 55.87 | 55.87 | -0.297% | 1,532 | +20.228% |
| 2025-08-22 | 56.04 | 56.04 | 56.04 | 56.04 | +1.363% | 357 | +19.872% |
| 2025-08-21 | 55.28 | 55.28 | 55.28 | 55.28 | -0.412% | 403 | +21.505% |
| 2025-08-20 | 55.51 | 55.51 | 55.51 | 55.51 | -0.011% | 464 | +21.005% |
| 2025-08-19 | 55.72 | 55.75 | 55.49 | 55.52 | -0.179% | 1,414 | +20.991% |
| 2025-08-18 | 55.65 | 55.65 | 55.53 | 55.62 | +0.050% | 1,061 | +20.775% |
| 2025-08-15 | 55.69 | 55.73 | 55.59 | 55.59 | -0.219% | 915 | +20.835% |
| 2025-08-14 | 55.61 | 55.71 | 55.61 | 55.71 | +0.096% | 1,057 | +20.571% |
| 2025-08-13 | 55.44 | 55.66 | 55.44 | 55.66 | +0.674% | 2,694 | +20.686% |
| 2025-08-12 | 55.07 | 55.29 | 55.07 | 55.29 | +1.074% | 1,806 | +21.500% |
| 2025-08-11 | 54.91 | 54.91 | 54.70 | 54.70 | -0.331% | 1,746 | +22.805% |
| 2025-08-08 | 54.45 | 54.89 | 54.45 | 54.88 | +0.978% | 970 | +22.399% |
| 2025-08-07 | 54.56 | 54.56 | 54.31 | 54.35 | -0.203% | 5,321 | +23.595% |
| 2025-08-06 | 54.49 | 54.55 | 54.41 | 54.46 | +1.040% | 28,135 | +23.345% |
| 2025-08-05 | 53.99 | 54.02 | 53.90 | 53.90 | -0.230% | 657 | +24.627% |
| 2025-08-04 | 53.94 | 54.02 | 53.90 | 54.02 | +1.123% | 980 | +24.341% |
| 2025-08-01 | 53.26 | 53.48 | 53.25 | 53.42 | -1.121% | 1,092 | +25.737% |
| 2025-07-31 | 54.64 | 54.64 | 54.03 | 54.03 | -0.462% | 1,075 | +24.327% |
| 2025-07-30 | 54.55 | 54.56 | 54.28 | 54.28 | -0.617% | 870 | +23.753% |
| 2025-07-29 | 54.53 | 54.62 | 54.51 | 54.62 | -0.388% | 1,033 | +22.989% |
| 2025-07-28 | 54.81 | 54.88 | 54.66 | 54.83 | -0.096% | 1,451 | +22.513% |
| 2025-07-25 | 55.03 | 55.03 | 54.88 | 54.88 | +0.482% | 781 | +22.395% |
| 2025-07-24 | 54.72 | 54.74 | 54.61 | 54.62 | +0.037% | 1,844 | +22.984% |
| 2025-07-23 | 54.39 | 54.60 | 54.39 | 54.60 | +0.514% | 690 | +23.029% |
| 2025-07-22 | 54.03 | 54.32 | 54.00 | 54.32 | +0.456% | 1,409 | +23.661% |
| 2025-07-21 | 54.12 | 54.16 | 54.07 | 54.07 | +0.383% | 2,680 | +24.226% |
| 2025-07-18 | 53.75 | 53.87 | 53.75 | 53.87 | -0.110% | 693 | +24.702% |
| 2025-07-17 | 53.69 | 53.97 | 53.69 | 53.93 | +0.591% | 1,870 | +24.565% |
| 2025-07-16 | 53.45 | 53.70 | 53.45 | 53.61 | -0.212% | 3,894 | +25.301% |
| 2025-07-15 | 53.78 | 53.80 | 53.64 | 53.72 | -0.364% | 681 | +25.036% |
| 2025-07-14 | 53.84 | 54.04 | 53.81 | 53.92 | -0.194% | 3,134 | +24.581% |
| 2025-07-11 | 54.04 | 54.04 | 53.89 | 54.02 | -0.708% | 1,213 | +24.339% |
| 2025-07-10 | 54.29 | 54.41 | 54.23 | 54.41 | +0.666% | 3,309 | +23.459% |
| 2025-07-09 | 54.04 | 54.06 | 54.03 | 54.05 | +0.374% | 4,397 | +24.281% |
| 2025-07-08 | 53.83 | 53.85 | 53.83 | 53.85 | -0.046% | 486 | +24.746% |
| 2025-07-07 | 53.83 | 53.87 | 53.75 | 53.87 | -0.931% | 2,985 | +24.689% |
| 2025-07-03 | 54.38 | 54.38 | 54.38 | 54.38 | +0.760% | 412 | +23.527% |
| 2025-07-02 | 53.94 | 53.97 | 53.94 | 53.97 | +0.240% | 382 | +24.466% |
| 2025-07-01 | 53.67 | 53.89 | 53.65 | 53.84 | +0.169% | 9,071 | +24.764% |
| 2025-06-30 | 53.30 | 53.75 | 53.26 | 53.75 | +0.637% | 3,170 | +24.975% |
| 2025-06-27 | 53.29 | 53.41 | 53.12 | 53.41 | +0.888% | 2,357 | +25.771% |
| 2025-06-26 | 52.96 | 53.09 | 52.91 | 52.94 | +0.627% | 1,320 | +26.887% |
| 2025-06-25 | 52.76 | 52.84 | 52.61 | 52.61 | -0.737% | 1,941 | +27.683% |
| 2025-06-24 | 52.73 | 53.07 | 52.73 | 53.00 | +0.780% | 1,117 | +26.742% |
| 2025-06-23 | 52.31 | 52.59 | 52.31 | 52.59 | +0.752% | 1,478 | +27.730% |
| 2025-06-20 | 52.58 | 52.58 | 52.20 | 52.20 | -0.575% | 1,015 | +28.691% |
| 2025-06-18 | 52.62 | 52.80 | 52.50 | 52.50 | -0.643% | 8,536 | +27.951% |
| 2025-06-17 | 52.88 | 52.88 | 52.57 | 52.84 | -0.318% | 3,119 | +27.127% |
| 2025-06-16 | 53.01 | 53.01 | 53.01 | 53.01 | +0.357% | 997 | +26.723% |
| 2025-06-13 | 52.76 | 53.02 | 52.56 | 52.82 | -0.863% | 2,120 | +27.176% |
| 2025-06-12 | 52.82 | 53.28 | 52.82 | 53.28 | +0.643% | 34,655 | +26.078% |
| 2025-06-11 | 53.17 | 53.17 | 52.94 | 52.94 | -0.452% | 3,267 | +26.888% |
| 2025-06-10 | 53.09 | 53.27 | 53.07 | 53.18 | +0.491% | 9,797 | +26.315% |
| 2025-06-09 | 52.88 | 52.92 | 52.79 | 52.92 | -0.002% | 1,720 | +26.935% |
| 2025-06-06 | 52.74 | 52.92 | 52.74 | 52.92 | +1.284% | 1,903 | +26.933% |
| 2025-06-05 | 52.53 | 52.53 | 52.25 | 52.25 | -0.590% | 1,019 | +28.563% |
| 2025-06-04 | 52.63 | 52.66 | 52.56 | 52.56 | -0.095% | 1,405 | +27.805% |
| 2025-06-03 | 52.53 | 52.62 | 52.53 | 52.61 | +0.490% | 1,325 | +27.683% |
| 2025-06-02 | 52.13 | 52.35 | 52.13 | 52.35 | +0.622% | 1,601 | +28.308% |
| 2025-05-30 | 52.09 | 52.09 | 51.85 | 52.03 | -0.060% | 5,190 | +29.106% |
| 2025-05-29 | 52.38 | 52.38 | 51.93 | 52.06 | +0.214% | 1,508 | +29.029% |
| 2025-05-28 | 52.17 | 52.23 | 51.95 | 51.95 | -0.633% | 1,930 | +29.305% |
| 2025-05-27 | 51.85 | 52.28 | 51.85 | 52.28 | +1.666% | 4,383 | +28.487% |
| 2025-05-23 | 51.57 | 51.57 | 51.42 | 51.42 | -0.713% | 553 | +30.627% |
| 2025-05-22 | 51.80 | 52.04 | 51.79 | 51.79 | -0.282% | 25,694 | +29.695% |
| 2025-05-21 | 52.36 | 52.55 | 51.94 | 51.94 | -1.268% | 1,381 | +29.329% |
| 2025-05-20 | 52.69 | 52.69 | 52.48 | 52.61 | -0.399% | 875 | +27.688% |
| 2025-05-19 | 52.38 | 52.86 | 52.38 | 52.82 | +0.140% | 1,619 | +27.178% |
| 2025-05-16 | 52.42 | 52.80 | 52.42 | 52.75 | +0.870% | 2,051 | +27.356% |
| 2025-05-15 | 51.99 | 52.29 | 51.99 | 52.29 | +0.480% | 2,390 | +28.465% |
| 2025-05-14 | 52.17 | 52.21 | 51.98 | 52.04 | -0.387% | 14,253 | +29.082% |
| 2025-05-13 | 52.33 | 52.45 | 52.24 | 52.24 | -0.073% | 10,087 | +28.583% |
| 2025-05-12 | 52.16 | 52.28 | 52.16 | 52.28 | +2.884% | 2,611 | +28.489% |
| 2025-05-09 | 50.95 | 50.95 | 50.81 | 50.81 | -0.163% | 1,308 | +32.194% |
| 2025-05-08 | 51.01 | 51.20 | 50.90 | 50.90 | +0.342% | 2,552 | +31.979% |
| 2025-05-07 | 50.80 | 50.80 | 50.43 | 50.72 | +0.164% | 20,495 | +32.430% |
| 2025-05-06 | 50.60 | 50.85 | 50.60 | 50.64 | -0.541% | 1,661 | +32.647% |
| 2025-05-05 | 50.97 | 51.19 | 50.92 | 50.92 | -0.722% | 1,145 | +31.929% |
| 2025-05-02 | 51.11 | 51.29 | 51.11 | 51.29 | +1.307% | 465 | +30.976% |
| 2025-05-01 | 50.75 | 50.75 | 50.63 | 50.63 | +0.345% | 480 | +32.688% |
| 2025-04-30 | 49.92 | 50.45 | 49.92 | 50.45 | +0.145% | 1,254 | +33.146% |
| 2025-04-29 | 49.99 | 50.42 | 49.99 | 50.38 | +0.372% | 1,310 | +33.338% |
| 2025-04-28 | 50.24 | 50.24 | 49.70 | 50.19 | +0.323% | 2,140 | +33.834% |
| 2025-04-25 | 49.62 | 50.03 | 49.62 | 50.03 | +0.182% | 1,934 | +34.266% |
| 2025-04-24 | 49.42 | 49.94 | 49.42 | 49.94 | +1.323% | 492 | +34.510% |
| 2025-04-23 | 49.30 | 49.65 | 49.13 | 49.29 | +1.165% | 1,397 | +36.290% |
| 2025-04-22 | 47.96 | 48.73 | 47.96 | 48.72 | +2.569% | 2,615 | +37.878% |
| 2025-04-21 | 47.57 | 47.57 | 47.10 | 47.50 | -2.304% | 3,224 | +41.419% |
| 2025-04-17 | 48.53 | 48.99 | 48.44 | 48.62 | +0.206% | 7,028 | +38.161% |
| 2025-04-16 | 49.29 | 49.35 | 48.25 | 48.52 | -1.702% | 5,501 | +38.446% |
| 2025-04-15 | 49.69 | 49.83 | 49.36 | 49.36 | -0.618% | 3,710 | +36.090% |
| 2025-04-14 | 50.12 | 50.12 | 49.45 | 49.67 | 0.000% | 1,315 | +35.249% |