QDEF
Northern Trust Quality Dividend Defensive ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:49 PM EDT
89.68USD+0.352%(+0.31)6,942
89.82Bid89.94Ask0.12SpreadQDEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 89.73 | 89.97 | 89.63 | 89.69 | +0.358% | 6,942 | 0.000% |
| 2026-10-01 | 89.06 | 89.48 | 88.88 | 89.37 | +0.438% | 3,322 | +0.358% |
| 2026-09-30 | 89.66 | 89.74 | 88.98 | 88.98 | -0.291% | 3,848 | +0.798% |
| 2026-09-29 | 89.55 | 89.55 | 89.04 | 89.24 | -0.207% | 9,140 | +0.504% |
| 2026-09-28 | 89.75 | 89.75 | 89.42 | 89.42 | -0.616% | 1,679 | +0.296% |
| 2026-09-25 | 89.59 | 89.98 | 89.54 | 89.98 | +0.614% | 6,225 | -0.322% |
| 2026-09-24 | 89.75 | 89.75 | 89.20 | 89.43 | -0.156% | 6,716 | +0.291% |
| 2026-09-23 | 90.30 | 90.30 | 89.57 | 89.57 | -0.987% | 16,284 | +0.134% |
| 2026-09-22 | 90.70 | 90.70 | 90.46 | 90.46 | -0.206% | 4,298 | -0.854% |
| 2026-09-21 | 90.05 | 90.65 | 90.05 | 90.65 | +0.798% | 1,949 | -1.058% |
| 2026-09-18 | 89.79 | 89.93 | 89.79 | 89.93 | -0.587% | 2,981 | -0.269% |
| 2026-09-17 | 90.48 | 90.48 | 90.09 | 90.46 | +0.887% | 7,115 | -0.854% |
| 2026-09-16 | 90.36 | 90.45 | 89.67 | 89.67 | -0.602% | 4,311 | +0.025% |
| 2026-09-15 | 90.11 | 90.23 | 90.02 | 90.21 | -0.164% | 2,564 | -0.577% |
| 2026-09-14 | 90.12 | 90.51 | 90.12 | 90.36 | -0.190% | 1,856 | -0.739% |
| 2026-09-11 | 90.56 | 90.77 | 90.53 | 90.53 | +0.692% | 4,789 | -0.928% |
| 2026-09-10 | 89.89 | 90.02 | 89.86 | 89.91 | -0.202% | 4,821 | -0.243% |
| 2026-09-09 | 90.04 | 90.18 | 89.98 | 90.09 | -0.629% | 3,304 | -0.444% |
| 2026-09-08 | 90.98 | 90.98 | 90.66 | 90.66 | -0.895% | 6,448 | -1.070% |
| 2026-09-04 | 91.69 | 91.69 | 91.46 | 91.48 | -0.460% | 5,015 | -1.955% |
| 2026-09-03 | 91.60 | 91.97 | 91.41 | 91.90 | +0.671% | 5,359 | -2.407% |
| 2026-09-02 | 91.09 | 91.39 | 91.09 | 91.29 | +0.766% | 4,231 | -1.751% |
| 2026-09-01 | 90.59 | 90.86 | 90.54 | 90.59 | -0.206% | 5,230 | -0.999% |
| 2026-08-31 | 91.07 | 91.07 | 90.67 | 90.78 | -0.533% | 3,007 | -1.202% |
| 2026-08-28 | 91.47 | 91.47 | 91.23 | 91.27 | -0.259% | 3,273 | -1.729% |
| 2026-08-27 | 91.12 | 91.67 | 91.12 | 91.50 | +0.316% | 5,685 | -1.983% |
| 2026-08-26 | 91.06 | 91.33 | 91.06 | 91.22 | -0.148% | 4,338 | -1.674% |
| 2026-08-25 | 91.19 | 91.35 | 91.19 | 91.35 | +0.109% | 1,406 | -1.819% |
| 2026-08-24 | 91.23 | 91.33 | 91.16 | 91.25 | +0.167% | 14,235 | -1.712% |
| 2026-08-21 | 91.00 | 91.32 | 91.00 | 91.10 | +0.408% | 3,023 | -1.548% |
| 2026-08-20 | 90.89 | 91.32 | 90.73 | 90.73 | -0.504% | 6,044 | -1.146% |
| 2026-08-19 | 91.04 | 91.70 | 91.04 | 91.19 | +0.272% | 18,804 | -1.645% |
| 2026-08-18 | 91.00 | 91.13 | 90.94 | 90.94 | +0.022% | 4,858 | -1.377% |
| 2026-08-17 | 91.19 | 91.19 | 90.92 | 90.92 | -0.495% | 22,235 | -1.356% |
| 2026-08-14 | 91.65 | 91.65 | 91.33 | 91.37 | -0.366% | 7,061 | -1.844% |
| 2026-08-13 | 91.80 | 91.80 | 91.42 | 91.71 | +0.376% | 3,770 | -2.203% |
| 2026-08-12 | 91.50 | 91.50 | 91.23 | 91.37 | +0.349% | 3,238 | -1.835% |
| 2026-08-11 | 91.55 | 91.55 | 91.05 | 91.05 | -0.169% | 817 | -1.492% |
| 2026-08-10 | 91.26 | 91.28 | 91.09 | 91.20 | -0.264% | 5,001 | -1.659% |
| 2026-08-07 | 91.08 | 91.45 | 91.08 | 91.44 | +0.766% | 4,128 | -1.919% |
| 2026-08-06 | 91.02 | 91.04 | 90.68 | 90.75 | -0.066% | 3,975 | -1.168% |
| 2026-08-05 | 91.40 | 91.40 | 90.66 | 90.81 | +0.033% | 3,622 | -1.233% |
| 2026-08-04 | 89.32 | 90.94 | 89.32 | 90.78 | +1.760% | 7,105 | -1.201% |
| 2026-08-03 | 88.83 | 89.32 | 88.83 | 89.21 | +0.386% | 16,526 | +0.538% |
| 2026-07-31 | 88.20 | 88.87 | 87.89 | 88.87 | -0.052% | 7,788 | +0.926% |
| 2026-07-30 | 88.57 | 88.96 | 88.42 | 88.91 | +0.301% | 1,599 | +0.874% |
| 2026-07-29 | 89.08 | 89.73 | 88.65 | 88.65 | -0.826% | 2,535 | +1.178% |
| 2026-07-28 | 88.70 | 89.55 | 88.70 | 89.38 | +0.972% | 1,709 | +0.342% |
| 2026-07-27 | 88.69 | 88.87 | 88.47 | 88.52 | +0.202% | 2,784 | +1.318% |
| 2026-07-24 | 87.54 | 88.62 | 87.54 | 88.34 | +0.727% | 5,577 | +1.522% |
| 2026-07-23 | 87.70 | 87.71 | 87.52 | 87.71 | -0.981% | 4,827 | +2.260% |
| 2026-07-22 | 88.47 | 88.75 | 88.47 | 88.58 | +0.213% | 6,401 | +1.257% |
| 2026-07-21 | 88.32 | 88.39 | 88.10 | 88.39 | +0.449% | 15,045 | +1.473% |
| 2026-07-20 | 88.35 | 88.41 | 87.99 | 87.99 | -0.353% | 13,618 | +1.928% |
| 2026-07-17 | 88.05 | 88.49 | 88.05 | 88.30 | -0.390% | 5,533 | +1.569% |
| 2026-07-16 | 88.63 | 88.74 | 88.44 | 88.65 | +0.476% | 8,263 | +1.173% |
| 2026-07-15 | 88.09 | 88.23 | 88.02 | 88.23 | +0.507% | 5,668 | +1.655% |
| 2026-07-14 | 87.75 | 87.87 | 87.75 | 87.78 | -0.086% | 2,342 | +2.170% |
| 2026-07-13 | 88.29 | 88.30 | 87.86 | 87.86 | -0.293% | 3,703 | +2.083% |
| 2026-07-10 | 87.54 | 88.12 | 87.54 | 88.12 | +0.386% | 1,932 | +1.783% |
| 2026-07-09 | 87.55 | 87.82 | 87.51 | 87.78 | +0.435% | 6,997 | +2.176% |
| 2026-07-08 | 87.32 | 87.50 | 87.08 | 87.40 | -0.228% | 7,700 | +2.620% |
| 2026-07-07 | 87.84 | 87.87 | 87.60 | 87.60 | +0.053% | 6,109 | +2.386% |
| 2026-07-06 | 87.64 | 87.64 | 87.39 | 87.55 | +0.176% | 8,215 | +2.440% |
| 2026-07-02 | 87.46 | 87.47 | 87.09 | 87.40 | +0.680% | 6,174 | +2.620% |
| 2026-07-01 | 86.50 | 86.92 | 86.50 | 86.81 | -0.243% | 24,155 | +3.317% |
| 2026-06-30 | 86.68 | 87.02 | 86.68 | 87.02 | +0.517% | 7,902 | +3.066% |
| 2026-06-29 | 86.04 | 86.57 | 86.04 | 86.57 | +1.149% | 7,132 | +3.599% |
| 2026-06-26 | 85.69 | 85.85 | 85.59 | 85.59 | +0.224% | 3,950 | +4.790% |
| 2026-06-25 | 86.10 | 86.10 | 85.40 | 85.40 | -0.340% | 5,836 | +5.025% |
| 2026-06-24 | 86.21 | 86.21 | 85.53 | 85.69 | -0.218% | 4,670 | +4.668% |
| 2026-06-23 | 85.64 | 86.02 | 85.64 | 85.88 | -0.481% | 10,394 | +4.440% |
| 2026-06-22 | 86.48 | 86.72 | 86.22 | 86.29 | -0.399% | 108,907 | +3.938% |
| 2026-06-18 | 87.10 | 87.10 | 86.50 | 86.64 | +0.162% | 6,808 | +3.523% |
| 2026-06-17 | 87.62 | 87.66 | 86.28 | 86.50 | -1.193% | 7,224 | +3.691% |
| 2026-06-16 | 87.74 | 88.04 | 87.54 | 87.54 | -0.296% | 12,860 | +2.454% |
| 2026-06-15 | 88.25 | 88.25 | 87.80 | 87.80 | +0.505% | 2,023 | +2.151% |
| 2026-06-12 | 87.03 | 87.36 | 87.03 | 87.36 | +0.675% | 4,790 | +2.667% |
| 2026-06-11 | 85.75 | 86.77 | 85.75 | 86.77 | +1.270% | 4,044 | +3.360% |
| 2026-06-10 | 86.29 | 86.48 | 85.64 | 85.69 | -0.873% | 5,564 | +4.673% |
| 2026-06-09 | 87.18 | 87.19 | 86.11 | 86.44 | -0.112% | 6,289 | +3.759% |
| 2026-06-08 | 87.19 | 87.19 | 86.54 | 86.54 | -0.151% | 12,750 | +3.642% |
| 2026-06-05 | 87.45 | 87.45 | 86.61 | 86.67 | -1.584% | 2,723 | +3.486% |
| 2026-06-04 | 87.61 | 88.11 | 87.61 | 88.06 | +0.218% | 4,396 | +1.847% |
| 2026-06-03 | 88.16 | 88.16 | 87.87 | 87.87 | -0.474% | 26,043 | +2.069% |
| 2026-06-02 | 88.00 | 88.34 | 88.00 | 88.29 | +0.448% | 3,214 | +1.584% |
| 2026-06-01 | 87.40 | 88.03 | 87.40 | 87.90 | +0.190% | 7,295 | +2.040% |
| 2026-05-29 | 87.64 | 87.90 | 87.64 | 87.73 | -0.096% | 5,085 | +2.234% |
| 2026-05-28 | 87.50 | 87.89 | 87.39 | 87.81 | +0.346% | 3,023 | +2.136% |
| 2026-05-27 | 87.79 | 87.81 | 87.51 | 87.51 | -0.295% | 10,841 | +2.490% |
| 2026-05-26 | 87.96 | 88.05 | 87.68 | 87.77 | +0.037% | 4,488 | +2.187% |
| 2026-05-22 | 87.67 | 87.86 | 87.56 | 87.74 | +0.590% | 4,108 | +2.225% |
| 2026-05-21 | 86.59 | 87.36 | 86.59 | 87.22 | +0.146% | 8,963 | +2.829% |
| 2026-05-20 | 86.61 | 87.15 | 86.61 | 87.10 | +0.754% | 11,879 | +2.979% |
| 2026-05-19 | 86.67 | 86.89 | 86.44 | 86.44 | -0.525% | 4,421 | +3.755% |
| 2026-05-18 | 86.69 | 86.90 | 86.48 | 86.90 | +0.487% | 6,582 | +3.210% |
| 2026-05-15 | 86.90 | 86.90 | 86.48 | 86.48 | -0.776% | 2,042 | +3.713% |
| 2026-05-14 | 86.64 | 87.34 | 86.64 | 87.16 | +1.035% | 18,659 | +2.908% |
| 2026-05-13 | 86.05 | 86.38 | 85.88 | 86.26 | +0.115% | 3,319 | +3.974% |
| 2026-05-12 | 85.75 | 86.16 | 85.68 | 86.16 | +0.111% | 3,060 | +4.094% |
| 2026-05-11 | 86.07 | 86.31 | 85.93 | 86.07 | +0.109% | 8,212 | +4.209% |
| 2026-05-08 | 85.91 | 86.10 | 85.91 | 85.97 | +0.597% | 3,833 | +4.323% |
| 2026-05-07 | 85.90 | 86.04 | 85.46 | 85.46 | -0.537% | 5,056 | +4.946% |
| 2026-05-06 | 85.55 | 85.92 | 85.55 | 85.92 | +0.907% | 3,371 | +4.382% |
| 2026-05-05 | 84.89 | 85.29 | 84.88 | 85.15 | +0.725% | 5,241 | +5.329% |
| 2026-05-04 | 84.92 | 84.97 | 84.38 | 84.54 | -0.748% | 6,080 | +6.092% |
| 2026-05-01 | 85.63 | 85.63 | 85.18 | 85.18 | -0.035% | 7,390 | +5.299% |
| 2026-04-30 | 84.53 | 85.29 | 84.50 | 85.21 | +1.032% | 3,275 | +5.262% |
| 2026-04-29 | 84.31 | 84.34 | 84.19 | 84.34 | -0.197% | 15,499 | +6.348% |
| 2026-04-28 | 84.52 | 84.55 | 84.34 | 84.50 | -0.114% | 22,455 | +6.139% |
| 2026-04-27 | 84.43 | 84.72 | 84.43 | 84.60 | +0.002% | 8,480 | +6.018% |
| 2026-04-24 | 84.30 | 84.60 | 84.30 | 84.60 | +0.230% | 2,180 | +6.020% |
| 2026-04-23 | 84.51 | 84.62 | 83.96 | 84.40 | -0.046% | 4,658 | +6.264% |
| 2026-04-22 | 84.28 | 84.47 | 84.28 | 84.44 | +0.730% | 2,792 | +6.215% |
| 2026-04-21 | 84.74 | 84.74 | 83.83 | 83.83 | -0.723% | 24,383 | +6.990% |
| 2026-04-20 | 84.51 | 84.51 | 84.39 | 84.44 | -0.179% | 9,614 | +6.217% |
| 2026-04-17 | 83.74 | 84.76 | 83.74 | 84.59 | +1.230% | 9,447 | +6.026% |
| 2026-04-16 | 83.59 | 83.64 | 83.32 | 83.56 | +0.136% | 9,157 | +7.331% |
| 2026-04-15 | 83.03 | 83.45 | 83.01 | 83.45 | +0.565% | 6,865 | +7.477% |
| 2026-04-14 | 82.79 | 82.98 | 82.57 | 82.98 | +0.540% | 5,907 | +8.084% |
| 2026-04-13 | 81.68 | 82.54 | 81.68 | 82.54 | +0.683% | 6,595 | +8.668% |
| 2026-04-10 | 82.40 | 82.47 | 81.98 | 81.98 | -0.382% | 8,119 | +9.410% |
| 2026-04-09 | 81.84 | 82.45 | 81.84 | 82.29 | +0.279% | 7,196 | +8.992% |
| 2026-04-08 | 82.21 | 82.21 | 81.76 | 82.06 | +1.924% | 6,260 | +9.296% |
| 2026-04-07 | 80.20 | 80.51 | 80.06 | 80.51 | -0.065% | 2,769 | +11.398% |
| 2026-04-06 | 80.39 | 80.57 | 80.36 | 80.57 | +0.352% | 2,545 | +11.325% |
| 2026-04-02 | 79.45 | 80.34 | 79.43 | 80.28 | +0.216% | 8,626 | +11.717% |
| 2026-04-01 | 80.02 | 80.36 | 80.02 | 80.11 | +0.363% | 7,925 | +11.958% |
| 2026-03-31 | 78.85 | 79.82 | 78.71 | 79.82 | +2.062% | 9,397 | +12.365% |
| 2026-03-30 | 79.00 | 79.00 | 77.97 | 78.21 | -0.029% | 5,831 | +14.682% |
| 2026-03-27 | 78.91 | 79.00 | 78.23 | 78.23 | -1.262% | 6,480 | +14.649% |
| 2026-03-26 | 79.53 | 80.00 | 79.19 | 79.23 | -0.779% | 6,260 | +13.202% |
| 2026-03-25 | 79.91 | 80.02 | 79.85 | 79.85 | +0.468% | 3,249 | +12.320% |
| 2026-03-24 | 79.12 | 79.92 | 79.12 | 79.48 | -0.050% | 15,432 | +12.846% |
| 2026-03-23 | 79.76 | 80.20 | 79.52 | 79.52 | +0.875% | 16,768 | +12.789% |
| 2026-03-20 | 79.81 | 79.81 | 78.75 | 78.83 | -1.476% | 9,411 | +13.776% |
| 2026-03-19 | 79.95 | 80.26 | 79.73 | 80.01 | -0.061% | 13,392 | +12.097% |
| 2026-03-18 | 80.89 | 80.95 | 80.06 | 80.06 | -1.598% | 21,687 | +12.028% |
| 2026-03-17 | 81.74 | 81.84 | 81.36 | 81.36 | +0.139% | 9,954 | +10.238% |
| 2026-03-16 | 81.26 | 81.49 | 81.21 | 81.25 | +0.653% | 8,126 | +10.392% |
| 2026-03-13 | 81.60 | 81.89 | 80.72 | 80.72 | -0.750% | 47,560 | +11.112% |
| 2026-03-12 | 81.61 | 81.67 | 81.28 | 81.33 | -0.974% | 7,876 | +10.279% |
| 2026-03-11 | 82.35 | 82.35 | 81.88 | 82.13 | -0.364% | 7,260 | +9.205% |
| 2026-03-10 | 82.43 | 82.99 | 82.20 | 82.43 | -0.339% | 9,184 | +8.807% |
| 2026-03-09 | 81.66 | 82.74 | 81.17 | 82.71 | +0.510% | 29,112 | +8.439% |
| 2026-03-06 | 81.63 | 82.35 | 81.63 | 82.29 | -0.832% | 10,932 | +8.992% |
| 2026-03-05 | 83.12 | 83.31 | 82.31 | 82.98 | -0.682% | 8,554 | +8.086% |
| 2026-03-04 | 83.29 | 83.59 | 83.29 | 83.55 | +0.312% | 4,623 | +7.349% |
| 2026-03-03 | 82.86 | 83.47 | 82.42 | 83.29 | -0.903% | 6,298 | +7.684% |
| 2026-03-02 | 83.22 | 84.22 | 83.22 | 84.05 | +0.189% | 3,922 | +6.712% |
| 2026-02-27 | 83.44 | 83.89 | 83.44 | 83.89 | -0.131% | 2,973 | +6.914% |
| 2026-02-26 | 84.15 | 84.15 | 83.53 | 84.00 | -0.226% | 7,322 | +6.774% |
| 2026-02-25 | 84.07 | 84.22 | 83.86 | 84.19 | +0.429% | 11,413 | +6.533% |
| 2026-02-24 | 83.28 | 83.83 | 83.28 | 83.83 | +0.528% | 7,199 | +6.990% |
| 2026-02-23 | 83.90 | 84.19 | 83.25 | 83.39 | -0.584% | 12,651 | +7.555% |
| 2026-02-20 | 83.21 | 83.89 | 83.21 | 83.88 | +0.527% | 15,061 | +6.926% |
| 2026-02-19 | 83.32 | 83.54 | 83.24 | 83.44 | -0.096% | 11,204 | +7.490% |
| 2026-02-18 | 83.30 | 83.69 | 83.29 | 83.52 | +0.445% | 6,984 | +7.387% |
| 2026-02-17 | 82.81 | 83.24 | 82.54 | 83.15 | +0.301% | 11,775 | +7.865% |
| 2026-02-13 | 82.81 | 83.38 | 82.47 | 82.90 | +0.170% | 4,695 | +8.190% |
| 2026-02-12 | 84.27 | 84.29 | 82.76 | 82.76 | -1.745% | 14,513 | +8.373% |
| 2026-02-11 | 84.60 | 84.60 | 84.14 | 84.23 | +0.048% | 7,115 | +6.482% |
| 2026-02-10 | 84.41 | 84.42 | 84.19 | 84.19 | -0.089% | 4,688 | +6.533% |
| 2026-02-09 | 83.92 | 84.34 | 83.92 | 84.27 | +0.232% | 5,240 | +6.438% |
| 2026-02-06 | 83.12 | 84.07 | 83.12 | 84.07 | +2.051% | 10,534 | +6.685% |
| 2026-02-05 | 82.34 | 82.70 | 82.20 | 82.38 | -0.278% | 18,389 | +8.873% |
| 2026-02-04 | 82.60 | 82.88 | 82.24 | 82.61 | +0.288% | 7,486 | +8.570% |
| 2026-02-03 | 82.80 | 82.89 | 82.07 | 82.37 | -0.456% | 43,073 | +8.883% |
| 2026-02-02 | 82.18 | 82.75 | 82.18 | 82.75 | +0.510% | 7,631 | +8.387% |
| 2026-01-30 | 82.24 | 82.35 | 81.71 | 82.33 | -0.170% | 11,384 | +8.940% |
| 2026-01-29 | 82.56 | 82.70 | 81.83 | 82.47 | -0.145% | 8,159 | +8.755% |
| 2026-01-28 | 82.80 | 82.80 | 82.40 | 82.59 | -0.063% | 11,281 | +8.597% |
| 2026-01-27 | 82.52 | 82.74 | 82.45 | 82.64 | +0.489% | 13,318 | +8.528% |
| 2026-01-26 | 81.96 | 82.30 | 81.96 | 82.24 | +0.655% | 21,426 | +9.059% |
| 2026-01-23 | 81.59 | 81.75 | 81.55 | 81.70 | +0.080% | 17,301 | +9.773% |
| 2026-01-22 | 81.78 | 81.94 | 81.60 | 81.64 | +0.283% | 7,507 | +9.860% |
| 2026-01-21 | 80.87 | 81.43 | 80.83 | 81.41 | +0.921% | 4,019 | +10.171% |
| 2026-01-20 | 81.22 | 81.42 | 80.67 | 80.67 | -1.937% | 8,436 | +11.185% |
| 2026-01-16 | 82.31 | 82.34 | 82.23 | 82.26 | -0.036% | 6,215 | +9.032% |
| 2026-01-15 | 82.54 | 82.56 | 82.26 | 82.29 | +0.317% | 19,047 | +8.992% |
| 2026-01-14 | 81.81 | 82.05 | 81.64 | 82.03 | -0.097% | 5,546 | +9.338% |
| 2026-01-13 | 82.15 | 82.19 | 81.90 | 82.11 | -0.054% | 12,759 | +9.231% |
| 2026-01-12 | 81.77 | 82.16 | 81.77 | 82.15 | +0.176% | 7,545 | +9.172% |
| 2026-01-09 | 81.78 | 82.15 | 81.78 | 82.01 | +0.367% | 8,530 | +9.365% |
| 2026-01-08 | 81.38 | 81.71 | 81.38 | 81.71 | +0.295% | 9,766 | +9.766% |
| 2026-01-07 | 81.72 | 81.78 | 81.46 | 81.47 | -0.160% | 6,765 | +10.090% |
| 2026-01-06 | 81.18 | 81.69 | 81.18 | 81.60 | +0.344% | 11,525 | +9.914% |
| 2026-01-05 | 81.42 | 81.42 | 81.23 | 81.32 | +0.160% | 16,699 | +10.293% |
| 2026-01-02 | 81.20 | 81.30 | 80.92 | 81.19 | +0.284% | 25,745 | +10.469% |
| 2025-12-31 | 81.33 | 81.33 | 80.96 | 80.96 | -0.699% | 7,351 | +10.783% |
| 2025-12-30 | 81.67 | 81.67 | 81.49 | 81.53 | -0.171% | 4,380 | +10.008% |
| 2025-12-29 | 81.62 | 81.72 | 81.55 | 81.67 | -0.330% | 7,378 | +9.820% |
| 2025-12-26 | 82.05 | 82.05 | 81.90 | 81.94 | +0.049% | 4,032 | +9.458% |
| 2025-12-24 | 81.66 | 81.94 | 81.66 | 81.90 | +0.355% | 3,525 | +9.511% |
| 2025-12-23 | 81.21 | 81.65 | 81.21 | 81.61 | +0.439% | 7,106 | +9.901% |
| 2025-12-22 | 81.24 | 81.31 | 81.14 | 81.25 | +0.451% | 13,222 | +10.383% |
| 2025-12-19 | 80.80 | 80.97 | 80.80 | 80.89 | -0.118% | 37,822 | +10.881% |
| 2025-12-18 | 81.33 | 81.40 | 80.94 | 80.98 | +0.339% | 8,753 | +10.750% |
| 2025-12-17 | 81.33 | 81.33 | 80.70 | 80.71 | -0.451% | 11,258 | +11.126% |
| 2025-12-16 | 81.64 | 81.64 | 80.78 | 81.08 | -0.593% | 6,727 | +10.624% |
| 2025-12-15 | 82.14 | 82.14 | 81.44 | 81.56 | -0.012% | 4,000 | +9.968% |
| 2025-12-12 | 82.42 | 82.44 | 81.53 | 81.57 | -1.007% | 24,476 | +9.955% |
| 2025-12-11 | 82.05 | 82.45 | 81.87 | 82.40 | +0.450% | 29,206 | +8.847% |
| 2025-12-10 | 81.25 | 82.14 | 81.24 | 82.03 | +1.023% | 5,115 | +9.337% |
| 2025-12-09 | 81.43 | 81.48 | 81.19 | 81.20 | -0.094% | 6,336 | +10.456% |
| 2025-12-08 | 81.56 | 81.68 | 81.18 | 81.28 | -0.207% | 12,397 | +10.352% |
| 2025-12-05 | 81.59 | 81.79 | 81.42 | 81.44 | +0.048% | 7,906 | +10.124% |
| 2025-12-04 | 81.59 | 81.59 | 81.32 | 81.41 | -0.066% | 6,353 | +10.176% |
| 2025-12-03 | 81.23 | 81.52 | 81.22 | 81.46 | +0.283% | 14,151 | +10.103% |
| 2025-12-02 | 81.38 | 81.38 | 81.02 | 81.23 | -0.111% | 17,120 | +10.415% |
| 2025-12-01 | 81.32 | 81.61 | 81.28 | 81.32 | -0.529% | 20,915 | +10.293% |
| 2025-11-28 | 81.53 | 81.75 | 81.53 | 81.75 | +0.187% | 6,460 | +9.709% |
| 2025-11-26 | 81.48 | 81.80 | 81.38 | 81.60 | +0.555% | 12,305 | +9.914% |
| 2025-11-25 | 80.48 | 81.15 | 80.46 | 81.15 | +1.147% | 14,034 | +10.524% |
| 2025-11-24 | 79.80 | 80.42 | 79.70 | 80.23 | +0.982% | 34,510 | +11.791% |
| 2025-11-21 | 78.97 | 80.15 | 78.93 | 79.45 | +1.081% | 13,852 | +12.888% |
| 2025-11-20 | 80.65 | 80.69 | 78.58 | 78.60 | -1.169% | 13,921 | +14.109% |
| 2025-11-19 | 79.28 | 79.99 | 79.28 | 79.53 | +0.399% | 25,867 | +12.775% |
| 2025-11-18 | 79.14 | 79.61 | 78.99 | 79.21 | -0.159% | 9,971 | +13.225% |
| 2025-11-17 | 79.97 | 80.09 | 79.32 | 79.34 | -0.788% | 8,949 | +13.045% |
| 2025-11-14 | 79.61 | 80.33 | 79.40 | 79.97 | -0.075% | 9,691 | +12.154% |
| 2025-11-13 | 80.80 | 80.80 | 79.95 | 80.03 | -0.952% | 11,947 | +12.070% |
| 2025-11-12 | 80.95 | 80.95 | 80.69 | 80.80 | +0.185% | 17,230 | +11.003% |
| 2025-11-11 | 80.21 | 80.73 | 80.21 | 80.65 | +0.549% | 5,552 | +11.209% |
| 2025-11-10 | 79.84 | 80.29 | 79.56 | 80.21 | +1.141% | 14,368 | +11.819% |
| 2025-11-07 | 79.00 | 79.31 | 78.65 | 79.31 | +0.105% | 17,141 | +13.094% |
| 2025-11-06 | 79.68 | 79.68 | 79.08 | 79.22 | -0.719% | 9,025 | +13.213% |
| 2025-11-05 | 79.56 | 80.19 | 79.56 | 79.80 | +0.417% | 12,143 | +12.400% |
| 2025-11-04 | 79.53 | 79.80 | 79.46 | 79.46 | -0.493% | 24,092 | +12.868% |
| 2025-11-03 | 80.24 | 80.24 | 79.61 | 79.86 | -0.431% | 8,468 | +12.312% |
| 2025-10-31 | 80.37 | 80.42 | 79.91 | 80.20 | -0.329% | 10,391 | +11.827% |
| 2025-10-30 | 80.60 | 80.82 | 80.46 | 80.47 | -0.324% | 6,998 | +11.460% |
| 2025-10-29 | 80.93 | 81.01 | 80.41 | 80.73 | -0.386% | 7,930 | +11.099% |
| 2025-10-28 | 80.98 | 81.05 | 80.75 | 81.04 | +0.127% | 8,644 | +10.670% |
| 2025-10-27 | 80.68 | 80.94 | 80.67 | 80.94 | +0.803% | 10,021 | +10.810% |
| 2025-10-24 | 80.35 | 80.50 | 80.30 | 80.30 | +0.470% | 8,578 | +11.700% |
| 2025-10-23 | 79.92 | 80.09 | 79.78 | 79.92 | +0.198% | 8,285 | +12.225% |
| 2025-10-22 | 79.96 | 80.01 | 79.46 | 79.76 | -0.283% | 8,393 | +12.448% |
| 2025-10-21 | 80.08 | 80.08 | 79.80 | 79.99 | -0.245% | 9,414 | +12.129% |
| 2025-10-20 | 79.72 | 80.27 | 79.72 | 80.18 | +0.998% | 5,030 | +11.854% |
| 2025-10-17 | 78.87 | 79.39 | 78.76 | 79.39 | +0.715% | 3,210 | +12.971% |
| 2025-10-16 | 79.45 | 79.65 | 78.79 | 78.83 | -0.543% | 10,943 | +13.778% |
| 2025-10-15 | 79.83 | 80.01 | 79.03 | 79.26 | +0.002% | 10,722 | +13.160% |
| 2025-10-14 | 78.90 | 79.51 | 78.90 | 79.26 | +0.060% | 9,924 | +13.163% |
| 2025-10-13 | 79.22 | 79.22 | 79.19 | 79.21 | +1.421% | 3,067 | +13.231% |
| 2025-10-10 | 80.08 | 80.08 | 78.10 | 78.10 | -2.114% | 11,153 | +14.840% |
| 2025-10-09 | 80.42 | 80.42 | 79.73 | 79.79 | -0.595% | 3,728 | +12.412% |
| 2025-10-08 | 80.23 | 80.34 | 80.15 | 80.26 | +0.232% | 5,297 | +11.743% |
| 2025-10-07 | 80.33 | 80.33 | 79.98 | 80.08 | -0.265% | 3,544 | +12.003% |
| 2025-10-06 | 80.38 | 80.38 | 80.21 | 80.29 | -0.042% | 9,824 | +11.706% |
| 2025-10-03 | 80.31 | 80.69 | 80.31 | 80.32 | +0.031% | 6,091 | +11.659% |
| 2025-10-02 | 80.64 | 80.64 | 80.30 | 80.30 | -0.150% | 2,799 | +11.694% |
| 2025-10-01 | 79.78 | 80.45 | 79.78 | 80.42 | +0.545% | 6,850 | +11.527% |
| 2025-09-30 | 79.47 | 79.98 | 79.47 | 79.98 | +0.679% | 3,448 | +12.134% |
| 2025-09-29 | 79.76 | 79.76 | 79.31 | 79.44 | -0.048% | 6,887 | +12.896% |
| 2025-09-26 | 79.33 | 79.48 | 79.09 | 79.48 | +0.654% | 12,862 | +12.842% |
| 2025-09-25 | 79.16 | 79.16 | 78.68 | 78.97 | -0.412% | 11,957 | +13.580% |
| 2025-09-24 | 79.38 | 79.45 | 79.22 | 79.29 | -0.173% | 10,320 | +13.113% |
| 2025-09-23 | 79.49 | 79.74 | 79.32 | 79.43 | -0.130% | 8,946 | +12.917% |
| 2025-09-22 | 79.16 | 79.62 | 79.16 | 79.53 | +0.163% | 18,649 | +12.771% |
| 2025-09-19 | 79.18 | 79.42 | 79.02 | 79.40 | -0.055% | 9,948 | +12.955% |
| 2025-09-18 | 79.53 | 79.61 | 79.39 | 79.45 | +0.401% | 9,404 | +12.893% |
| 2025-09-17 | 79.35 | 79.38 | 79.08 | 79.13 | -0.132% | 7,282 | +13.345% |
| 2025-09-16 | 79.52 | 79.52 | 79.16 | 79.23 | -0.358% | 2,277 | +13.196% |
| 2025-09-15 | 79.48 | 79.58 | 79.45 | 79.52 | +0.031% | 15,371 | +12.790% |
| 2025-09-12 | 79.60 | 79.67 | 79.49 | 79.49 | -0.251% | 18,987 | +12.825% |
| 2025-09-11 | 79.19 | 79.71 | 79.19 | 79.69 | +0.928% | 4,351 | +12.542% |
| 2025-09-10 | 78.97 | 79.06 | 78.74 | 78.96 | +0.385% | 2,400 | +13.587% |
| 2025-09-09 | 78.71 | 78.72 | 78.51 | 78.66 | -0.119% | 5,858 | +14.024% |
| 2025-09-08 | 78.69 | 78.85 | 78.54 | 78.75 | +0.154% | 6,094 | +13.888% |
| 2025-09-05 | 78.45 | 78.64 | 78.41 | 78.63 | +0.111% | 8,501 | +14.063% |
| 2025-09-04 | 78.18 | 78.54 | 78.16 | 78.54 | +0.637% | 13,872 | +14.189% |
| 2025-09-03 | 77.98 | 78.15 | 77.73 | 78.05 | +0.357% | 5,010 | +14.916% |
| 2025-09-02 | 77.42 | 77.79 | 77.36 | 77.77 | -0.453% | 7,334 | +15.326% |
| 2025-08-29 | 78.28 | 78.28 | 78.05 | 78.12 | -0.349% | 13,180 | +14.804% |
| 2025-08-28 | 78.48 | 78.48 | 78.02 | 78.40 | +0.038% | 5,159 | +14.403% |
| 2025-08-27 | 78.18 | 78.38 | 78.17 | 78.37 | +0.340% | 3,220 | +14.447% |
| 2025-08-26 | 77.91 | 78.10 | 77.87 | 78.10 | +0.157% | 5,418 | +14.836% |
| 2025-08-25 | 78.36 | 78.36 | 77.98 | 77.98 | -0.399% | 10,835 | +15.017% |
| 2025-08-22 | 78.17 | 78.47 | 78.17 | 78.29 | +1.127% | 6,838 | +14.558% |
| 2025-08-21 | 77.54 | 77.59 | 77.25 | 77.42 | -0.169% | 11,880 | +15.848% |
| 2025-08-20 | 77.65 | 77.65 | 77.27 | 77.55 | +0.075% | 12,240 | +15.652% |
| 2025-08-19 | 77.59 | 77.95 | 77.42 | 77.49 | -0.202% | 7,259 | +15.739% |
| 2025-08-18 | 77.62 | 77.80 | 77.62 | 77.65 | -0.110% | 4,105 | +15.505% |
| 2025-08-15 | 77.71 | 77.80 | 77.63 | 77.74 | -0.304% | 11,569 | +15.378% |
| 2025-08-14 | 77.78 | 77.97 | 77.78 | 77.97 | -0.109% | 8,669 | +15.027% |
| 2025-08-13 | 77.81 | 78.06 | 77.75 | 78.06 | +0.669% | 2,768 | +14.902% |
| 2025-08-12 | 77.04 | 77.54 | 76.98 | 77.54 | +1.085% | 4,392 | +15.671% |
| 2025-08-11 | 76.99 | 77.01 | 76.71 | 76.71 | -0.248% | 7,032 | +16.926% |
| 2025-08-08 | 76.43 | 76.97 | 76.43 | 76.90 | +0.889% | 3,384 | +16.636% |
| 2025-08-07 | 76.55 | 76.57 | 76.02 | 76.22 | +0.292% | 10,645 | +17.672% |
| 2025-08-06 | 75.74 | 76.10 | 75.74 | 76.00 | +0.545% | 10,071 | +18.016% |
| 2025-08-05 | 75.91 | 75.91 | 75.55 | 75.59 | -0.326% | 2,484 | +18.659% |
| 2025-08-04 | 75.04 | 75.83 | 75.04 | 75.83 | +1.468% | 2,124 | +18.272% |
| 2025-08-01 | 74.84 | 74.95 | 74.50 | 74.74 | -0.588% | 3,679 | +20.008% |
| 2025-07-31 | 76.06 | 76.06 | 75.18 | 75.18 | -0.529% | 6,796 | +19.302% |
| 2025-07-30 | 76.07 | 76.07 | 75.37 | 75.58 | -0.595% | 3,583 | +18.671% |
| 2025-07-29 | 76.16 | 76.16 | 75.97 | 76.03 | +0.134% | 4,405 | +17.965% |
| 2025-07-28 | 76.15 | 76.15 | 75.89 | 75.93 | -0.351% | 8,070 | +18.123% |
| 2025-07-25 | 75.97 | 76.20 | 75.95 | 76.20 | +0.206% | 1,191 | +17.709% |
| 2025-07-24 | 76.35 | 76.35 | 76.03 | 76.04 | -0.040% | 12,022 | +17.951% |
| 2025-07-23 | 75.86 | 76.07 | 75.65 | 76.07 | +0.707% | 15,604 | +17.904% |
| 2025-07-22 | 75.16 | 75.54 | 75.16 | 75.54 | +0.267% | 12,087 | +18.738% |
| 2025-07-21 | 75.29 | 75.68 | 75.24 | 75.33 | +0.128% | 5,260 | +19.056% |
| 2025-07-18 | 75.64 | 75.64 | 75.18 | 75.24 | -0.109% | 3,411 | +19.208% |
| 2025-07-17 | 74.98 | 75.37 | 74.98 | 75.32 | +0.523% | 4,854 | +19.078% |
| 2025-07-16 | 74.72 | 74.95 | 74.38 | 74.93 | +0.485% | 5,270 | +19.701% |
| 2025-07-15 | 74.95 | 74.95 | 74.57 | 74.57 | -0.462% | 5,380 | +20.282% |
| 2025-07-14 | 74.69 | 74.95 | 74.69 | 74.91 | +0.093% | 4,605 | +19.726% |
| 2025-07-11 | 74.96 | 74.96 | 74.76 | 74.84 | -0.644% | 9,009 | +19.838% |
| 2025-07-10 | 75.00 | 75.50 | 75.00 | 75.33 | +0.397% | 5,373 | +19.066% |
| 2025-07-09 | 75.04 | 75.06 | 74.73 | 75.03 | +0.592% | 12,794 | +19.539% |
| 2025-07-08 | 74.62 | 74.88 | 74.58 | 74.59 | -0.197% | 10,540 | +20.247% |
| 2025-07-07 | 75.02 | 75.04 | 74.48 | 74.74 | -0.682% | 17,303 | +20.010% |
| 2025-07-03 | 75.06 | 75.27 | 75.06 | 75.25 | +0.599% | 5,088 | +19.192% |
| 2025-07-02 | 74.44 | 74.80 | 74.44 | 74.80 | +0.538% | 5,934 | +19.906% |
| 2025-07-01 | 73.94 | 74.52 | 73.94 | 74.40 | +0.472% | 3,054 | +20.551% |
| 2025-06-30 | 73.96 | 74.05 | 73.65 | 74.05 | +0.626% | 3,944 | +21.119% |
| 2025-06-27 | 73.45 | 73.80 | 73.37 | 73.59 | +0.396% | 7,953 | +21.878% |
| 2025-06-26 | 73.06 | 73.31 | 72.97 | 73.30 | +0.814% | 9,818 | +22.360% |
| 2025-06-25 | 72.95 | 72.97 | 72.68 | 72.71 | -0.311% | 8,444 | +23.356% |
| 2025-06-24 | 72.71 | 73.01 | 72.71 | 72.94 | +0.706% | 9,881 | +22.972% |
| 2025-06-23 | 71.97 | 72.42 | 71.65 | 72.42 | +0.925% | 9,340 | +23.840% |
| 2025-06-20 | 72.39 | 72.39 | 71.69 | 71.76 | -0.568% | 8,943 | +24.986% |
| 2025-06-18 | 72.26 | 72.51 | 72.17 | 72.17 | -0.044% | 11,187 | +24.276% |
| 2025-06-17 | 72.47 | 72.65 | 72.18 | 72.20 | -0.917% | 12,728 | +24.221% |
| 2025-06-16 | 73.03 | 73.05 | 72.74 | 72.87 | +0.740% | 7,707 | +23.082% |
| 2025-06-13 | 72.78 | 72.94 | 72.32 | 72.33 | -1.156% | 14,759 | +23.993% |
| 2025-06-12 | 72.73 | 73.18 | 72.66 | 73.18 | +0.616% | 66,911 | +22.561% |
| 2025-06-11 | 72.99 | 73.06 | 72.58 | 72.73 | -0.208% | 10,780 | +23.315% |
| 2025-06-10 | 72.60 | 73.04 | 72.60 | 72.88 | +0.308% | 5,310 | +23.059% |
| 2025-06-09 | 72.93 | 72.93 | 72.66 | 72.66 | -0.224% | 5,274 | +23.438% |
| 2025-06-06 | 72.89 | 72.89 | 72.59 | 72.82 | +0.712% | 7,125 | +23.162% |
| 2025-06-05 | 72.67 | 72.74 | 72.24 | 72.31 | -0.333% | 8,418 | +24.038% |
| 2025-06-04 | 72.82 | 72.82 | 72.54 | 72.55 | +0.004% | 11,082 | +23.625% |
| 2025-06-03 | 72.26 | 72.58 | 72.10 | 72.55 | +0.632% | 7,122 | +23.630% |
| 2025-06-02 | 71.54 | 72.11 | 71.54 | 72.09 | +0.308% | 4,586 | +24.412% |
| 2025-05-30 | 71.69 | 71.88 | 71.37 | 71.87 | +0.237% | 3,233 | +24.795% |
| 2025-05-29 | 71.75 | 71.75 | 71.41 | 71.70 | +0.462% | 12,903 | +25.091% |
| 2025-05-28 | 71.70 | 71.70 | 71.34 | 71.37 | -0.658% | 19,826 | +25.669% |
| 2025-05-27 | 71.52 | 71.91 | 71.29 | 71.84 | +1.644% | 5,286 | +24.842% |
| 2025-05-23 | 70.46 | 70.84 | 70.35 | 70.68 | -0.407% | 12,491 | +26.894% |
| 2025-05-22 | 71.20 | 71.35 | 70.93 | 70.97 | -0.281% | 9,135 | +26.377% |
| 2025-05-21 | 71.88 | 72.07 | 71.17 | 71.17 | -1.454% | 17,858 | +26.022% |
| 2025-05-20 | 72.32 | 72.32 | 71.98 | 72.22 | -0.151% | 8,674 | +24.190% |
| 2025-05-19 | 71.67 | 72.33 | 71.67 | 72.33 | +0.374% | 36,306 | +24.003% |
| 2025-05-16 | 71.67 | 72.06 | 71.58 | 72.06 | +0.824% | 5,370 | +24.466% |
| 2025-05-15 | 70.82 | 71.49 | 70.82 | 71.47 | +1.063% | 8,780 | +25.492% |
| 2025-05-14 | 70.90 | 70.94 | 70.59 | 70.72 | -0.410% | 36,462 | +26.826% |
| 2025-05-13 | 70.88 | 71.17 | 70.88 | 71.01 | +0.138% | 25,388 | +26.306% |
| 2025-05-12 | 70.88 | 70.95 | 70.53 | 70.91 | +2.284% | 6,607 | +26.480% |
| 2025-05-09 | 69.70 | 69.70 | 69.33 | 69.33 | -0.290% | 9,090 | +29.370% |
| 2025-05-08 | 69.57 | 70.12 | 69.39 | 69.53 | +0.058% | 7,979 | +28.995% |
| 2025-05-07 | 69.34 | 69.65 | 69.03 | 69.49 | +0.419% | 11,576 | +29.069% |
| 2025-05-06 | 69.07 | 69.59 | 69.07 | 69.20 | -0.518% | 7,097 | +29.610% |
| 2025-05-05 | 69.69 | 69.82 | 69.52 | 69.56 | -0.442% | 15,563 | +28.939% |
| 2025-05-02 | 69.63 | 69.89 | 69.62 | 69.87 | +1.186% | 14,797 | +28.369% |
| 2025-05-01 | 69.09 | 69.42 | 69.05 | 69.05 | +0.319% | 7,315 | +29.891% |
| 2025-04-30 | 68.01 | 68.85 | 67.59 | 68.83 | +0.275% | 34,464 | +30.306% |
| 2025-04-29 | 68.26 | 68.78 | 68.26 | 68.64 | +0.415% | 13,648 | +30.665% |
| 2025-04-28 | 68.17 | 68.36 | 67.99 | 68.36 | +0.464% | 4,919 | +31.207% |
| 2025-04-25 | 67.53 | 68.05 | 67.40 | 68.04 | +0.297% | 6,442 | +31.816% |
| 2025-04-24 | 67.11 | 67.88 | 66.99 | 67.84 | +1.106% | 23,682 | +32.208% |
| 2025-04-23 | 67.62 | 67.87 | 66.80 | 67.10 | +0.978% | 25,379 | +33.670% |
| 2025-04-22 | 65.89 | 66.53 | 65.81 | 66.45 | +2.134% | 11,643 | +34.977% |
| 2025-04-21 | 65.90 | 65.90 | 64.43 | 65.06 | -1.870% | 26,404 | +37.857% |
| 2025-04-17 | 66.01 | 66.75 | 66.01 | 66.30 | +0.583% | 13,013 | +35.279% |
| 2025-04-16 | 66.47 | 66.81 | 65.58 | 65.92 | -1.887% | 7,363 | +36.068% |
| 2025-04-15 | 67.48 | 67.53 | 67.13 | 67.18 | -0.286% | 17,073 | +33.500% |
| 2025-04-14 | 67.46 | 67.54 | 67.03 | 67.38 | 0.000% | 4,875 | +33.119% |