QDF
Northern Trust Quality Dividend ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:03 PM EDT
90.98USD-0.044%(-0.04)3,452
91.34Bid91.37Ask0.03SpreadQDF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 91.11 | 91.18 | 90.81 | 91.02 | +0.408% | 34,109 | 0.000% |
| 2026-10-01 | 90.49 | 90.74 | 89.91 | 90.65 | +0.454% | 17,726 | +0.408% |
| 2026-09-30 | 90.76 | 91.05 | 90.24 | 90.24 | -0.276% | 43,472 | +0.864% |
| 2026-09-29 | 90.77 | 90.77 | 90.27 | 90.49 | -0.198% | 17,300 | +0.586% |
| 2026-09-28 | 90.76 | 91.12 | 90.54 | 90.67 | -0.614% | 65,951 | +0.386% |
| 2026-09-25 | 90.53 | 91.23 | 90.53 | 91.23 | +0.880% | 16,033 | -0.230% |
| 2026-09-24 | 90.34 | 90.63 | 90.05 | 90.43 | -0.079% | 31,337 | +0.648% |
| 2026-09-23 | 91.37 | 91.37 | 90.48 | 90.51 | -0.989% | 45,138 | +0.568% |
| 2026-09-22 | 91.49 | 91.50 | 91.28 | 91.41 | -0.143% | 19,012 | -0.427% |
| 2026-09-21 | 90.82 | 91.67 | 90.82 | 91.54 | +1.083% | 17,666 | -0.569% |
| 2026-09-18 | 90.38 | 90.62 | 90.31 | 90.56 | -0.462% | 18,487 | +0.508% |
| 2026-09-17 | 91.16 | 91.16 | 90.71 | 90.98 | +0.857% | 37,054 | +0.044% |
| 2026-09-16 | 90.79 | 91.02 | 89.99 | 90.21 | -0.377% | 35,251 | +0.902% |
| 2026-09-15 | 90.47 | 90.56 | 90.34 | 90.55 | -0.409% | 19,610 | +0.521% |
| 2026-09-14 | 91.03 | 91.19 | 90.72 | 90.92 | -0.633% | 18,806 | +0.110% |
| 2026-09-11 | 91.67 | 91.68 | 91.47 | 91.50 | +0.848% | 20,628 | -0.524% |
| 2026-09-10 | 90.69 | 90.82 | 90.54 | 90.73 | -0.350% | 20,167 | +0.320% |
| 2026-09-09 | 91.69 | 91.69 | 90.97 | 91.05 | -0.872% | 21,334 | -0.032% |
| 2026-09-08 | 92.48 | 92.48 | 91.84 | 91.85 | -0.778% | 13,544 | -0.904% |
| 2026-09-04 | 92.75 | 92.87 | 92.51 | 92.57 | -0.183% | 20,077 | -1.674% |
| 2026-09-03 | 92.04 | 92.83 | 92.04 | 92.74 | +0.848% | 32,420 | -1.855% |
| 2026-09-02 | 91.26 | 92.08 | 91.26 | 91.96 | +0.778% | 19,503 | -1.022% |
| 2026-09-01 | 91.11 | 91.64 | 91.07 | 91.25 | -0.426% | 23,199 | -0.252% |
| 2026-08-31 | 91.61 | 91.70 | 91.44 | 91.64 | -0.649% | 19,808 | -0.677% |
| 2026-08-28 | 92.81 | 92.95 | 92.20 | 92.24 | -0.551% | 17,225 | -1.322% |
| 2026-08-27 | 92.35 | 92.89 | 92.34 | 92.75 | +0.259% | 27,005 | -1.865% |
| 2026-08-26 | 92.49 | 92.61 | 92.23 | 92.51 | +0.078% | 28,322 | -1.611% |
| 2026-08-25 | 92.43 | 92.44 | 92.13 | 92.44 | +0.233% | 30,924 | -1.534% |
| 2026-08-24 | 92.08 | 92.38 | 92.08 | 92.22 | -0.043% | 23,998 | -1.304% |
| 2026-08-21 | 92.22 | 92.44 | 92.19 | 92.26 | +0.449% | 21,252 | -1.346% |
| 2026-08-20 | 92.11 | 92.54 | 91.82 | 91.85 | -0.789% | 27,683 | -0.904% |
| 2026-08-19 | 92.97 | 93.10 | 92.56 | 92.58 | -0.119% | 30,460 | -1.685% |
| 2026-08-18 | 92.61 | 92.84 | 92.58 | 92.69 | -0.156% | 22,486 | -1.802% |
| 2026-08-17 | 93.10 | 93.16 | 92.81 | 92.83 | -0.424% | 17,949 | -1.955% |
| 2026-08-14 | 93.46 | 93.46 | 93.07 | 93.23 | -0.299% | 17,209 | -2.370% |
| 2026-08-13 | 93.46 | 93.65 | 93.16 | 93.51 | +0.408% | 18,347 | -2.663% |
| 2026-08-12 | 93.18 | 93.19 | 92.99 | 93.13 | +0.421% | 43,642 | -2.266% |
| 2026-08-11 | 92.95 | 93.03 | 92.64 | 92.74 | -0.140% | 30,882 | -1.855% |
| 2026-08-10 | 93.12 | 93.12 | 92.78 | 92.87 | -0.427% | 13,829 | -1.992% |
| 2026-08-07 | 93.14 | 93.30 | 93.00 | 93.27 | +0.494% | 25,042 | -2.411% |
| 2026-08-06 | 93.16 | 93.36 | 92.76 | 92.81 | -0.429% | 11,246 | -1.929% |
| 2026-08-05 | 93.89 | 93.89 | 93.15 | 93.21 | -0.107% | 52,676 | -2.350% |
| 2026-08-04 | 92.10 | 93.42 | 92.10 | 93.31 | +1.939% | 37,935 | -2.454% |
| 2026-08-03 | 91.03 | 91.64 | 90.99 | 91.54 | +0.932% | 23,945 | -0.563% |
| 2026-07-31 | 90.79 | 90.99 | 89.84 | 90.69 | -0.154% | 22,091 | +0.364% |
| 2026-07-30 | 91.04 | 91.04 | 90.53 | 90.83 | +0.777% | 17,789 | +0.209% |
| 2026-07-29 | 91.08 | 91.58 | 90.13 | 90.13 | -1.336% | 18,419 | +0.987% |
| 2026-07-28 | 90.93 | 91.55 | 90.88 | 91.35 | +0.660% | 30,661 | -0.361% |
| 2026-07-27 | 91.00 | 91.19 | 90.42 | 90.75 | +0.418% | 10,670 | +0.296% |
| 2026-07-24 | 89.94 | 90.90 | 89.94 | 90.37 | +0.647% | 23,352 | +0.716% |
| 2026-07-23 | 89.78 | 90.05 | 89.53 | 89.79 | -1.000% | 15,608 | +1.367% |
| 2026-07-22 | 90.52 | 90.92 | 90.52 | 90.70 | +0.072% | 14,789 | +0.354% |
| 2026-07-21 | 90.62 | 90.63 | 90.35 | 90.63 | +0.660% | 7,925 | +0.426% |
| 2026-07-20 | 90.92 | 90.92 | 90.04 | 90.04 | -0.540% | 25,995 | +1.088% |
| 2026-07-17 | 90.10 | 90.80 | 90.10 | 90.53 | -0.452% | 15,726 | +0.542% |
| 2026-07-16 | 91.07 | 91.11 | 90.69 | 90.94 | +0.177% | 30,490 | +0.088% |
| 2026-07-15 | 90.69 | 90.81 | 90.25 | 90.78 | +0.709% | 21,545 | +0.265% |
| 2026-07-14 | 90.17 | 90.34 | 90.09 | 90.14 | +0.256% | 23,075 | +0.976% |
| 2026-07-13 | 90.43 | 90.51 | 89.91 | 89.91 | -0.804% | 54,453 | +1.235% |
| 2026-07-10 | 90.19 | 90.72 | 90.19 | 90.64 | +0.520% | 19,336 | +0.421% |
| 2026-07-09 | 90.00 | 90.38 | 90.00 | 90.17 | +0.861% | 17,604 | +0.943% |
| 2026-07-08 | 89.25 | 89.46 | 88.81 | 89.40 | -0.405% | 19,994 | +1.812% |
| 2026-07-07 | 90.00 | 90.11 | 89.56 | 89.76 | -0.400% | 37,853 | +1.400% |
| 2026-07-06 | 90.12 | 90.24 | 90.02 | 90.12 | +0.667% | 49,155 | +0.994% |
| 2026-07-02 | 89.76 | 89.78 | 88.96 | 89.53 | +0.030% | 22,961 | +1.668% |
| 2026-07-01 | 89.66 | 89.93 | 89.49 | 89.50 | -0.467% | 19,522 | +1.698% |
| 2026-06-30 | 89.74 | 90.08 | 89.74 | 89.92 | +0.514% | 22,122 | +1.223% |
| 2026-06-29 | 88.46 | 89.49 | 88.42 | 89.46 | +1.567% | 37,555 | +1.744% |
| 2026-06-26 | 88.00 | 88.54 | 88.00 | 88.08 | -0.272% | 10,633 | +3.338% |
| 2026-06-25 | 89.06 | 89.06 | 88.16 | 88.32 | +0.079% | 25,547 | +3.057% |
| 2026-06-24 | 88.26 | 88.91 | 88.02 | 88.25 | +0.034% | 23,431 | +3.139% |
| 2026-06-23 | 88.06 | 88.65 | 88.06 | 88.22 | -1.176% | 30,710 | +3.174% |
| 2026-06-22 | 89.51 | 89.72 | 89.11 | 89.27 | -0.078% | 37,410 | +1.960% |
| 2026-06-18 | 89.53 | 89.78 | 89.30 | 89.34 | +0.462% | 15,367 | +1.880% |
| 2026-06-17 | 90.00 | 90.36 | 88.73 | 88.93 | -0.959% | 20,983 | +2.351% |
| 2026-06-16 | 90.33 | 90.38 | 89.79 | 89.79 | -0.152% | 23,431 | +1.370% |
| 2026-06-15 | 89.99 | 90.33 | 89.93 | 89.93 | +1.037% | 28,465 | +1.216% |
| 2026-06-12 | 88.35 | 89.14 | 88.35 | 89.00 | +0.843% | 9,951 | +2.265% |
| 2026-06-11 | 86.97 | 88.46 | 86.89 | 88.26 | +2.041% | 29,278 | +3.127% |
| 2026-06-10 | 87.24 | 87.93 | 86.50 | 86.50 | -1.509% | 16,219 | +5.232% |
| 2026-06-09 | 88.11 | 88.65 | 86.34 | 87.82 | -0.034% | 30,221 | +3.644% |
| 2026-06-08 | 88.11 | 88.56 | 87.83 | 87.85 | +0.091% | 12,743 | +3.608% |
| 2026-06-05 | 88.78 | 88.78 | 87.68 | 87.77 | -2.021% | 14,999 | +3.703% |
| 2026-06-04 | 89.02 | 89.62 | 88.88 | 89.58 | +0.392% | 17,950 | +1.608% |
| 2026-06-03 | 89.49 | 89.65 | 89.23 | 89.23 | -0.557% | 14,479 | +2.006% |
| 2026-06-02 | 89.36 | 89.81 | 89.36 | 89.73 | +0.688% | 31,438 | +1.438% |
| 2026-06-01 | 88.86 | 89.32 | 88.66 | 89.12 | -0.037% | 22,500 | +2.135% |
| 2026-05-29 | 89.17 | 89.47 | 89.15 | 89.15 | +0.124% | 59,536 | +2.098% |
| 2026-05-28 | 88.63 | 89.20 | 88.63 | 89.04 | +0.236% | 12,900 | +2.224% |
| 2026-05-27 | 89.17 | 89.17 | 88.83 | 88.83 | -0.314% | 16,266 | +2.465% |
| 2026-05-26 | 89.20 | 89.35 | 88.95 | 89.11 | +0.365% | 15,773 | +2.143% |
| 2026-05-22 | 88.82 | 89.02 | 88.75 | 88.79 | +0.585% | 23,414 | +2.516% |
| 2026-05-21 | 87.55 | 88.41 | 87.55 | 88.27 | +0.375% | 18,936 | +3.115% |
| 2026-05-20 | 87.28 | 88.08 | 87.18 | 87.94 | +0.925% | 14,824 | +3.502% |
| 2026-05-19 | 87.15 | 87.51 | 87.04 | 87.13 | -0.668% | 85,411 | +4.460% |
| 2026-05-18 | 87.43 | 87.72 | 87.23 | 87.72 | +0.160% | 21,613 | +3.762% |
| 2026-05-15 | 87.44 | 87.94 | 87.44 | 87.58 | -0.838% | 14,730 | +3.928% |
| 2026-05-14 | 87.67 | 88.48 | 87.67 | 88.32 | +1.284% | 34,370 | +3.057% |
| 2026-05-13 | 86.65 | 87.26 | 86.65 | 87.20 | +0.253% | 25,964 | +4.381% |
| 2026-05-12 | 86.55 | 87.02 | 86.43 | 86.98 | -0.053% | 17,865 | +4.645% |
| 2026-05-11 | 86.79 | 87.33 | 86.79 | 87.03 | +0.146% | 95,442 | +4.589% |
| 2026-05-08 | 86.79 | 87.09 | 86.79 | 86.90 | +0.552% | 20,359 | +4.741% |
| 2026-05-07 | 87.34 | 87.34 | 86.42 | 86.42 | -0.982% | 16,244 | +5.319% |
| 2026-05-06 | 86.60 | 87.36 | 86.60 | 87.28 | +1.323% | 9,464 | +4.285% |
| 2026-05-05 | 85.63 | 86.30 | 85.63 | 86.14 | +0.981% | 27,430 | +5.665% |
| 2026-05-04 | 85.53 | 85.79 | 85.05 | 85.30 | -0.689% | 18,986 | +6.702% |
| 2026-05-01 | 86.10 | 86.31 | 85.89 | 85.89 | -0.000% | 12,361 | +5.967% |
| 2026-04-30 | 85.14 | 86.02 | 85.11 | 85.90 | +1.220% | 34,975 | +5.966% |
| 2026-04-29 | 84.70 | 84.91 | 84.50 | 84.86 | -0.257% | 15,355 | +7.259% |
| 2026-04-28 | 85.03 | 85.08 | 84.84 | 85.08 | -0.250% | 30,973 | +6.984% |
| 2026-04-27 | 85.15 | 85.33 | 85.08 | 85.29 | -0.009% | 20,972 | +6.716% |
| 2026-04-24 | 85.07 | 85.38 | 84.94 | 85.30 | +0.514% | 20,359 | +6.706% |
| 2026-04-23 | 85.05 | 85.28 | 84.61 | 84.86 | -0.236% | 16,397 | +7.254% |
| 2026-04-22 | 84.98 | 85.06 | 84.78 | 85.06 | +0.752% | 14,942 | +7.001% |
| 2026-04-21 | 85.14 | 85.23 | 84.41 | 84.43 | -0.809% | 18,338 | +7.805% |
| 2026-04-20 | 85.06 | 85.12 | 84.89 | 85.12 | +0.069% | 26,141 | +6.933% |
| 2026-04-17 | 84.18 | 85.25 | 84.18 | 85.06 | +1.637% | 22,958 | +7.007% |
| 2026-04-16 | 83.84 | 83.87 | 83.55 | 83.69 | -0.107% | 22,688 | +8.759% |
| 2026-04-15 | 83.36 | 83.79 | 83.15 | 83.78 | +0.600% | 18,796 | +8.642% |
| 2026-04-14 | 82.81 | 83.28 | 82.80 | 83.28 | +0.770% | 16,338 | +9.294% |
| 2026-04-13 | 81.56 | 82.64 | 81.55 | 82.64 | +1.032% | 25,490 | +10.135% |
| 2026-04-10 | 82.19 | 82.19 | 81.72 | 81.80 | -0.293% | 33,819 | +11.271% |
| 2026-04-09 | 81.45 | 82.16 | 81.45 | 82.04 | +0.355% | 23,696 | +10.946% |
| 2026-04-08 | 81.83 | 81.83 | 81.45 | 81.75 | +2.456% | 31,647 | +11.339% |
| 2026-04-07 | 79.49 | 79.82 | 79.04 | 79.79 | -0.088% | 34,552 | +14.074% |
| 2026-04-06 | 79.49 | 79.87 | 79.36 | 79.86 | +0.448% | 36,556 | +13.974% |
| 2026-04-02 | 78.50 | 79.50 | 78.50 | 79.50 | +0.018% | 60,304 | +14.485% |
| 2026-04-01 | 79.36 | 79.71 | 79.29 | 79.49 | +0.506% | 24,677 | +14.505% |
| 2026-03-31 | 78.11 | 79.18 | 77.98 | 79.09 | +2.435% | 55,900 | +15.084% |
| 2026-03-30 | 77.98 | 77.98 | 76.95 | 77.21 | -0.271% | 34,559 | +17.886% |
| 2026-03-27 | 78.11 | 78.32 | 77.30 | 77.42 | -1.551% | 22,795 | +17.567% |
| 2026-03-26 | 79.22 | 79.62 | 78.58 | 78.64 | -1.268% | 43,976 | +15.743% |
| 2026-03-25 | 79.88 | 79.89 | 79.51 | 79.65 | +0.543% | 12,830 | +14.275% |
| 2026-03-24 | 78.80 | 79.65 | 78.80 | 79.22 | -0.050% | 19,895 | +14.895% |
| 2026-03-23 | 79.50 | 80.04 | 79.25 | 79.26 | +1.176% | 34,982 | +14.837% |
| 2026-03-20 | 79.26 | 79.26 | 78.12 | 78.34 | -1.597% | 13,634 | +16.187% |
| 2026-03-19 | 79.10 | 79.78 | 79.10 | 79.61 | -0.046% | 45,404 | +14.332% |
| 2026-03-18 | 80.42 | 80.54 | 79.65 | 79.65 | -1.366% | 54,579 | +14.280% |
| 2026-03-17 | 80.91 | 81.10 | 80.73 | 80.75 | +0.348% | 20,512 | +12.718% |
| 2026-03-16 | 80.42 | 80.72 | 80.30 | 80.47 | +0.966% | 23,703 | +13.110% |
| 2026-03-13 | 80.67 | 80.67 | 79.63 | 79.70 | -0.561% | 20,401 | +14.203% |
| 2026-03-12 | 80.80 | 80.80 | 80.13 | 80.15 | -1.591% | 23,081 | +13.562% |
| 2026-03-11 | 81.72 | 81.79 | 81.19 | 81.45 | -0.295% | 22,296 | +11.755% |
| 2026-03-10 | 81.82 | 82.46 | 81.69 | 81.69 | -0.358% | 17,757 | +11.426% |
| 2026-03-09 | 80.71 | 82.17 | 80.26 | 81.98 | +0.614% | 61,216 | +11.027% |
| 2026-03-06 | 81.08 | 81.73 | 81.08 | 81.48 | -1.176% | 64,035 | +11.708% |
| 2026-03-05 | 82.68 | 83.00 | 81.88 | 82.45 | -0.687% | 52,414 | +10.394% |
| 2026-03-04 | 82.62 | 83.17 | 82.50 | 83.02 | +0.533% | 51,814 | +9.636% |
| 2026-03-03 | 82.22 | 82.89 | 81.50 | 82.58 | -1.054% | 22,165 | +10.220% |
| 2026-03-02 | 82.53 | 83.73 | 82.53 | 83.46 | +0.180% | 86,385 | +9.058% |
| 2026-02-27 | 83.04 | 83.36 | 82.95 | 83.31 | -0.608% | 30,984 | +9.255% |
| 2026-02-26 | 84.10 | 84.10 | 83.25 | 83.82 | -0.262% | 43,022 | +8.590% |
| 2026-02-25 | 83.73 | 84.07 | 83.59 | 84.04 | +0.683% | 13,278 | +8.306% |
| 2026-02-24 | 82.82 | 83.51 | 82.82 | 83.47 | +0.797% | 25,070 | +9.045% |
| 2026-02-23 | 83.73 | 83.73 | 82.58 | 82.81 | -0.957% | 20,730 | +9.914% |
| 2026-02-20 | 83.33 | 83.61 | 83.03 | 83.61 | +0.820% | 24,476 | +8.863% |
| 2026-02-19 | 82.91 | 83.06 | 82.63 | 82.93 | -0.271% | 33,397 | +9.755% |
| 2026-02-18 | 82.93 | 83.44 | 82.86 | 83.16 | +0.453% | 18,899 | +9.458% |
| 2026-02-17 | 82.38 | 82.97 | 81.98 | 82.78 | +0.364% | 31,083 | +9.954% |
| 2026-02-13 | 81.93 | 82.91 | 81.93 | 82.48 | +0.182% | 15,333 | +10.354% |
| 2026-02-12 | 83.92 | 83.92 | 82.32 | 82.33 | -1.824% | 23,967 | +10.555% |
| 2026-02-11 | 84.22 | 84.28 | 83.65 | 83.86 | +0.191% | 25,370 | +8.538% |
| 2026-02-10 | 83.95 | 84.06 | 83.70 | 83.70 | -0.048% | 26,197 | +8.746% |
| 2026-02-09 | 83.40 | 83.91 | 83.40 | 83.74 | +0.191% | 14,090 | +8.694% |
| 2026-02-06 | 82.51 | 83.74 | 82.51 | 83.58 | +2.376% | 23,220 | +8.902% |
| 2026-02-05 | 81.79 | 82.03 | 81.42 | 81.64 | -0.743% | 53,320 | +11.489% |
| 2026-02-04 | 82.21 | 82.49 | 81.70 | 82.25 | +0.189% | 48,659 | +10.661% |
| 2026-02-03 | 82.77 | 82.88 | 81.61 | 82.10 | -1.005% | 21,660 | +10.869% |
| 2026-02-02 | 82.09 | 82.97 | 82.09 | 82.93 | +0.741% | 16,482 | +9.755% |
| 2026-01-30 | 82.22 | 82.39 | 81.80 | 82.32 | -0.158% | 15,940 | +10.569% |
| 2026-01-29 | 82.62 | 82.62 | 81.58 | 82.45 | 0.000% | 19,402 | +10.394% |
| 2026-01-28 | 82.88 | 82.88 | 82.28 | 82.45 | -0.389% | 26,354 | +10.394% |
| 2026-01-27 | 82.42 | 82.84 | 82.42 | 82.77 | +0.768% | 14,281 | +9.965% |
| 2026-01-26 | 81.77 | 82.25 | 81.77 | 82.14 | +0.743% | 27,473 | +10.809% |
| 2026-01-23 | 81.51 | 81.66 | 81.34 | 81.53 | -0.043% | 23,069 | +11.633% |
| 2026-01-22 | 81.91 | 81.91 | 81.52 | 81.57 | +0.131% | 22,412 | +11.585% |
| 2026-01-21 | 80.84 | 81.84 | 80.78 | 81.46 | +1.134% | 91,069 | +11.732% |
| 2026-01-20 | 81.23 | 81.35 | 80.44 | 80.55 | -2.221% | 22,993 | +12.998% |
| 2026-01-16 | 82.58 | 82.58 | 82.29 | 82.38 | -0.049% | 17,702 | +10.488% |
| 2026-01-15 | 82.69 | 82.70 | 82.33 | 82.42 | +0.390% | 43,652 | +10.434% |
| 2026-01-14 | 81.92 | 82.10 | 81.61 | 82.10 | -0.146% | 53,650 | +10.865% |
| 2026-01-13 | 82.32 | 82.42 | 81.99 | 82.22 | -0.036% | 27,693 | +10.703% |
| 2026-01-12 | 81.75 | 82.30 | 81.75 | 82.25 | +0.158% | 23,313 | +10.663% |
| 2026-01-09 | 81.93 | 82.29 | 81.91 | 82.12 | +0.489% | 27,935 | +10.838% |
| 2026-01-08 | 81.48 | 81.80 | 81.42 | 81.72 | +0.085% | 18,249 | +11.380% |
| 2026-01-07 | 82.05 | 82.05 | 81.59 | 81.65 | -0.414% | 20,525 | +11.475% |
| 2026-01-06 | 81.51 | 82.10 | 81.40 | 81.99 | +0.564% | 27,349 | +11.014% |
| 2026-01-05 | 81.65 | 81.68 | 81.43 | 81.53 | +0.246% | 96,875 | +11.640% |
| 2026-01-02 | 81.20 | 81.37 | 80.96 | 81.33 | +0.643% | 20,378 | +11.914% |
| 2025-12-31 | 81.29 | 81.33 | 80.81 | 80.81 | -0.810% | 21,443 | +12.635% |
| 2025-12-30 | 81.65 | 81.65 | 81.40 | 81.47 | -0.245% | 18,646 | +11.722% |
| 2025-12-29 | 81.77 | 81.77 | 81.46 | 81.67 | -0.244% | 40,674 | +11.449% |
| 2025-12-26 | 81.90 | 81.95 | 81.73 | 81.87 | 0.000% | 16,392 | +11.176% |
| 2025-12-24 | 81.56 | 81.93 | 81.56 | 81.87 | +0.429% | 25,847 | +11.176% |
| 2025-12-23 | 81.28 | 81.56 | 81.22 | 81.52 | +0.308% | 24,670 | +11.654% |
| 2025-12-22 | 81.25 | 81.34 | 81.12 | 81.27 | +0.358% | 19,947 | +11.997% |
| 2025-12-19 | 80.51 | 80.98 | 80.51 | 80.98 | +0.248% | 47,527 | +12.398% |
| 2025-12-18 | 81.02 | 81.25 | 80.65 | 80.78 | +0.460% | 26,239 | +12.676% |
| 2025-12-17 | 81.19 | 81.28 | 80.37 | 80.41 | -0.887% | 38,201 | +13.195% |
| 2025-12-16 | 81.54 | 81.55 | 80.75 | 81.13 | -0.540% | 165,511 | +12.190% |
| 2025-12-15 | 82.15 | 82.15 | 81.53 | 81.57 | -0.039% | 31,886 | +11.585% |
| 2025-12-12 | 82.33 | 82.33 | 81.45 | 81.60 | -1.023% | 25,933 | +11.541% |
| 2025-12-11 | 82.02 | 82.45 | 82.02 | 82.45 | +0.336% | 19,460 | +10.400% |
| 2025-12-10 | 81.23 | 82.38 | 81.23 | 82.17 | +1.195% | 20,836 | +10.770% |
| 2025-12-09 | 81.33 | 81.50 | 81.19 | 81.20 | -0.007% | 34,302 | +12.094% |
| 2025-12-08 | 81.47 | 81.47 | 81.10 | 81.21 | -0.172% | 8,161 | +12.085% |
| 2025-12-05 | 81.44 | 81.56 | 81.24 | 81.35 | +0.217% | 14,617 | +11.892% |
| 2025-12-04 | 81.27 | 81.33 | 81.03 | 81.17 | -0.025% | 13,657 | +12.135% |
| 2025-12-03 | 80.85 | 81.31 | 80.85 | 81.19 | +0.383% | 18,299 | +12.107% |
| 2025-12-02 | 80.83 | 81.01 | 80.60 | 80.88 | +0.136% | 34,070 | +12.537% |
| 2025-12-01 | 80.62 | 81.10 | 80.62 | 80.77 | -0.382% | 18,334 | +12.690% |
| 2025-11-28 | 80.98 | 81.08 | 80.90 | 81.08 | +0.236% | 9,471 | +12.259% |
| 2025-11-26 | 80.77 | 81.10 | 80.66 | 80.89 | +0.609% | 22,778 | +12.524% |
| 2025-11-25 | 79.53 | 80.45 | 79.53 | 80.40 | +1.030% | 33,483 | +13.209% |
| 2025-11-24 | 79.16 | 79.75 | 79.08 | 79.58 | +1.131% | 37,903 | +14.375% |
| 2025-11-21 | 78.10 | 79.32 | 77.92 | 78.69 | +1.414% | 16,977 | +15.669% |
| 2025-11-20 | 80.12 | 80.14 | 77.59 | 77.59 | -1.507% | 28,214 | +17.304% |
| 2025-11-19 | 78.23 | 79.25 | 78.23 | 78.78 | +0.639% | 20,807 | +15.537% |
| 2025-11-18 | 78.38 | 78.77 | 77.80 | 78.28 | -0.394% | 177,720 | +16.275% |
| 2025-11-17 | 79.62 | 79.63 | 78.38 | 78.59 | -1.120% | 17,024 | +15.816% |
| 2025-11-14 | 78.83 | 79.93 | 78.83 | 79.48 | -0.113% | 27,567 | +14.519% |
| 2025-11-13 | 80.43 | 80.49 | 79.39 | 79.57 | -1.192% | 13,977 | +14.390% |
| 2025-11-12 | 80.55 | 80.63 | 80.37 | 80.53 | +0.236% | 17,175 | +13.026% |
| 2025-11-11 | 79.99 | 80.44 | 79.96 | 80.34 | +0.343% | 13,233 | +13.294% |
| 2025-11-10 | 79.70 | 80.14 | 79.40 | 80.06 | +1.148% | 13,267 | +13.683% |
| 2025-11-07 | 78.46 | 79.16 | 78.16 | 79.16 | +0.316% | 31,888 | +14.988% |
| 2025-11-06 | 79.48 | 79.49 | 78.80 | 78.91 | -0.821% | 33,285 | +15.351% |
| 2025-11-05 | 79.17 | 80.01 | 79.17 | 79.56 | +0.277% | 22,071 | +14.404% |
| 2025-11-04 | 79.50 | 79.78 | 79.25 | 79.34 | -0.961% | 34,073 | +14.721% |
| 2025-11-03 | 80.44 | 80.44 | 79.90 | 80.11 | -0.242% | 35,064 | +13.619% |
| 2025-10-31 | 80.68 | 80.68 | 80.05 | 80.30 | -0.305% | 28,859 | +13.344% |
| 2025-10-30 | 80.79 | 81.07 | 80.53 | 80.55 | -0.666% | 26,260 | +12.998% |
| 2025-10-29 | 81.21 | 81.46 | 80.79 | 81.09 | -0.012% | 18,636 | +12.246% |
| 2025-10-28 | 81.13 | 81.23 | 80.87 | 81.10 | +0.068% | 61,013 | +12.232% |
| 2025-10-27 | 80.73 | 81.04 | 80.66 | 81.04 | +1.129% | 23,291 | +12.308% |
| 2025-10-24 | 80.29 | 80.32 | 80.14 | 80.14 | +0.543% | 7,981 | +13.576% |
| 2025-10-23 | 79.41 | 79.83 | 79.36 | 79.71 | +0.551% | 10,163 | +14.193% |
| 2025-10-22 | 79.73 | 79.73 | 78.79 | 79.27 | -0.440% | 12,182 | +14.823% |
| 2025-10-21 | 79.55 | 79.72 | 79.46 | 79.62 | +0.016% | 18,671 | +14.318% |
| 2025-10-20 | 79.33 | 79.71 | 79.33 | 79.61 | +1.076% | 23,338 | +14.337% |
| 2025-10-17 | 78.27 | 78.89 | 78.13 | 78.76 | +0.594% | 26,582 | +15.566% |
| 2025-10-16 | 78.87 | 78.94 | 77.94 | 78.30 | -0.628% | 19,143 | +16.253% |
| 2025-10-15 | 79.29 | 79.59 | 78.36 | 78.79 | +0.191% | 15,338 | +15.522% |
| 2025-10-14 | 77.82 | 78.93 | 77.58 | 78.64 | +0.129% | 16,003 | +15.743% |
| 2025-10-13 | 78.16 | 78.70 | 78.03 | 78.54 | +1.767% | 28,026 | +15.892% |
| 2025-10-10 | 79.39 | 79.55 | 77.17 | 77.17 | -2.603% | 17,357 | +17.940% |
| 2025-10-09 | 79.65 | 79.70 | 79.09 | 79.24 | -0.517% | 29,547 | +14.869% |
| 2025-10-08 | 79.41 | 79.71 | 79.32 | 79.65 | +0.391% | 19,377 | +14.275% |
| 2025-10-07 | 79.78 | 79.78 | 79.19 | 79.34 | -0.389% | 11,675 | +14.721% |
| 2025-10-06 | 79.90 | 79.91 | 79.64 | 79.65 | -0.138% | 18,838 | +14.275% |
| 2025-10-03 | 79.89 | 80.19 | 79.74 | 79.76 | +0.025% | 21,386 | +14.117% |
| 2025-10-02 | 79.93 | 80.04 | 79.51 | 79.74 | -0.029% | 29,096 | +14.146% |
| 2025-10-01 | 79.34 | 79.80 | 79.16 | 79.76 | +0.457% | 17,104 | +14.113% |
| 2025-09-30 | 78.79 | 79.40 | 78.79 | 79.40 | +0.627% | 10,063 | +14.635% |
| 2025-09-29 | 79.07 | 79.07 | 78.78 | 78.91 | +0.006% | 21,138 | +15.354% |
| 2025-09-26 | 78.61 | 78.90 | 78.46 | 78.90 | +0.604% | 26,190 | +15.361% |
| 2025-09-25 | 78.41 | 78.49 | 78.07 | 78.43 | -0.449% | 36,136 | +16.058% |
| 2025-09-24 | 79.14 | 79.14 | 78.65 | 78.78 | -0.340% | 40,371 | +15.537% |
| 2025-09-23 | 79.16 | 79.47 | 78.91 | 79.05 | -0.279% | 36,169 | +15.144% |
| 2025-09-22 | 78.78 | 79.34 | 78.78 | 79.27 | +0.415% | 31,514 | +14.823% |
| 2025-09-19 | 78.97 | 78.97 | 78.56 | 78.94 | -0.009% | 15,401 | +15.299% |
| 2025-09-18 | 79.09 | 79.16 | 78.90 | 78.95 | +0.561% | 16,154 | +15.288% |
| 2025-09-17 | 78.61 | 78.94 | 78.05 | 78.51 | -0.038% | 23,679 | +15.934% |
| 2025-09-16 | 78.79 | 78.79 | 78.48 | 78.54 | -0.298% | 25,691 | +15.890% |
| 2025-09-15 | 78.68 | 78.78 | 78.59 | 78.78 | +0.325% | 29,519 | +15.544% |
| 2025-09-12 | 78.64 | 78.78 | 78.52 | 78.52 | -0.326% | 35,490 | +15.920% |
| 2025-09-11 | 78.32 | 78.82 | 78.31 | 78.78 | +0.956% | 32,424 | +15.542% |
| 2025-09-10 | 77.94 | 78.07 | 77.80 | 78.03 | +0.490% | 21,646 | +16.647% |
| 2025-09-09 | 77.68 | 77.76 | 77.49 | 77.65 | -0.218% | 18,890 | +17.218% |
| 2025-09-08 | 77.76 | 77.91 | 77.62 | 77.82 | +0.129% | 26,994 | +16.962% |
| 2025-09-05 | 78.24 | 78.24 | 77.39 | 77.72 | -0.116% | 16,949 | +17.113% |
| 2025-09-04 | 77.20 | 77.81 | 77.17 | 77.81 | +0.973% | 18,711 | +16.977% |
| 2025-09-03 | 76.84 | 77.09 | 76.71 | 77.06 | +0.574% | 46,885 | +18.116% |
| 2025-09-02 | 76.38 | 76.68 | 76.09 | 76.62 | -0.854% | 23,300 | +18.794% |
| 2025-08-29 | 77.51 | 77.57 | 77.11 | 77.28 | -0.502% | 53,346 | +17.780% |
| 2025-08-28 | 77.37 | 77.70 | 77.35 | 77.67 | +0.088% | 60,666 | +17.188% |
| 2025-08-27 | 77.39 | 77.61 | 77.38 | 77.60 | +0.325% | 18,927 | +17.291% |
| 2025-08-26 | 77.09 | 77.35 | 77.09 | 77.35 | +0.279% | 20,043 | +17.673% |
| 2025-08-25 | 77.33 | 77.42 | 77.14 | 77.14 | -0.490% | 12,137 | +18.001% |
| 2025-08-22 | 76.46 | 77.66 | 76.46 | 77.52 | +1.552% | 12,599 | +17.422% |
| 2025-08-21 | 76.25 | 76.46 | 76.09 | 76.33 | -0.261% | 21,276 | +19.245% |
| 2025-08-20 | 76.70 | 76.70 | 76.19 | 76.53 | -0.202% | 34,746 | +18.934% |
| 2025-08-19 | 76.90 | 77.08 | 76.51 | 76.69 | -0.137% | 22,842 | +18.693% |
| 2025-08-18 | 76.79 | 76.90 | 76.75 | 76.79 | -0.091% | 15,790 | +18.531% |
| 2025-08-15 | 77.13 | 77.14 | 76.75 | 76.86 | -0.453% | 27,163 | +18.423% |
| 2025-08-14 | 77.00 | 77.27 | 76.96 | 77.21 | -0.284% | 14,784 | +17.886% |
| 2025-08-13 | 77.11 | 77.45 | 77.06 | 77.43 | +0.722% | 29,752 | +17.551% |
| 2025-08-12 | 76.15 | 76.89 | 76.15 | 76.88 | +1.327% | 23,758 | +18.400% |
| 2025-08-11 | 76.19 | 76.21 | 75.87 | 75.87 | -0.396% | 57,829 | +19.971% |
| 2025-08-08 | 75.67 | 76.22 | 75.67 | 76.17 | +0.901% | 22,297 | +19.496% |
| 2025-08-07 | 76.05 | 76.09 | 75.20 | 75.49 | +0.212% | 32,777 | +20.572% |
| 2025-08-06 | 75.04 | 75.38 | 74.86 | 75.33 | +0.574% | 34,451 | +20.828% |
| 2025-08-05 | 75.32 | 75.32 | 74.72 | 74.90 | -0.399% | 45,993 | +21.522% |
| 2025-08-04 | 74.51 | 75.20 | 74.51 | 75.20 | +1.622% | 61,691 | +21.037% |
| 2025-08-01 | 74.25 | 74.37 | 73.62 | 74.00 | -1.109% | 23,109 | +23.000% |
| 2025-07-31 | 75.66 | 75.69 | 74.83 | 74.83 | -0.466% | 27,673 | +21.636% |
| 2025-07-30 | 75.69 | 75.69 | 74.96 | 75.18 | -0.503% | 20,637 | +21.069% |
| 2025-07-29 | 75.82 | 75.94 | 75.48 | 75.56 | -0.198% | 20,791 | +20.461% |
| 2025-07-28 | 75.72 | 75.79 | 75.47 | 75.71 | 0.000% | 27,357 | +20.222% |
| 2025-07-25 | 75.60 | 75.76 | 75.37 | 75.71 | +0.331% | 35,589 | +20.222% |
| 2025-07-24 | 75.63 | 75.74 | 75.43 | 75.46 | -0.225% | 19,220 | +20.620% |
| 2025-07-23 | 75.17 | 75.63 | 75.16 | 75.63 | +1.069% | 15,879 | +20.349% |
| 2025-07-22 | 74.55 | 74.85 | 74.46 | 74.83 | +0.295% | 23,227 | +21.636% |
| 2025-07-21 | 74.63 | 74.98 | 74.61 | 74.61 | +0.127% | 264,561 | +21.994% |
| 2025-07-18 | 74.80 | 74.80 | 74.39 | 74.52 | -0.054% | 14,919 | +22.150% |
| 2025-07-17 | 74.06 | 74.62 | 74.06 | 74.56 | +0.619% | 33,311 | +22.084% |
| 2025-07-16 | 73.89 | 74.10 | 73.57 | 74.10 | +0.490% | 15,840 | +22.840% |
| 2025-07-15 | 74.42 | 74.42 | 73.73 | 73.73 | -0.595% | 21,336 | +23.442% |
| 2025-07-14 | 74.09 | 74.21 | 73.93 | 74.18 | +0.008% | 15,571 | +22.708% |
| 2025-07-11 | 74.31 | 74.33 | 74.14 | 74.17 | -0.656% | 19,283 | +22.718% |
| 2025-07-10 | 74.48 | 74.84 | 74.34 | 74.66 | +0.390% | 37,842 | +21.913% |
| 2025-07-09 | 74.27 | 74.44 | 73.98 | 74.37 | +0.473% | 26,631 | +22.388% |
| 2025-07-08 | 73.98 | 74.20 | 73.97 | 74.02 | +0.108% | 15,565 | +22.967% |
| 2025-07-07 | 74.26 | 74.42 | 73.69 | 73.94 | -0.778% | 20,111 | +23.100% |
| 2025-07-03 | 74.25 | 74.58 | 74.25 | 74.52 | +0.757% | 14,496 | +22.142% |
| 2025-07-02 | 73.48 | 73.97 | 73.47 | 73.96 | +0.653% | 19,847 | +23.067% |
| 2025-07-01 | 73.11 | 73.76 | 73.11 | 73.48 | +0.410% | 43,307 | +23.870% |
| 2025-06-30 | 73.03 | 73.27 | 72.83 | 73.18 | +0.467% | 27,014 | +24.378% |
| 2025-06-27 | 72.66 | 73.03 | 72.40 | 72.84 | +0.608% | 30,207 | +24.959% |
| 2025-06-26 | 72.05 | 72.41 | 71.93 | 72.40 | +0.850% | 29,765 | +25.718% |
| 2025-06-25 | 72.04 | 72.13 | 71.62 | 71.79 | -0.195% | 32,668 | +26.786% |
| 2025-06-24 | 71.76 | 72.01 | 71.71 | 71.93 | +0.946% | 34,160 | +26.540% |
| 2025-06-23 | 70.64 | 71.27 | 70.52 | 71.26 | +0.886% | 15,964 | +27.737% |
| 2025-06-20 | 71.09 | 71.13 | 70.48 | 70.63 | -0.675% | 18,811 | +28.869% |
| 2025-06-18 | 71.19 | 71.56 | 71.09 | 71.11 | +0.014% | 25,224 | +27.999% |
| 2025-06-17 | 71.43 | 71.64 | 71.10 | 71.10 | -0.989% | 64,489 | +28.017% |
| 2025-06-16 | 71.41 | 71.93 | 71.41 | 71.81 | +1.070% | 12,676 | +26.751% |
| 2025-06-13 | 71.53 | 71.68 | 70.95 | 71.05 | -1.263% | 52,652 | +28.107% |
| 2025-06-12 | 71.48 | 71.99 | 71.48 | 71.96 | +0.249% | 23,174 | +26.490% |
| 2025-06-11 | 72.10 | 72.15 | 71.61 | 71.78 | -0.195% | 31,128 | +26.804% |
| 2025-06-10 | 71.56 | 71.96 | 71.56 | 71.92 | +0.531% | 86,620 | +26.557% |
| 2025-06-09 | 71.81 | 71.81 | 71.53 | 71.54 | -0.098% | 21,041 | +27.230% |
| 2025-06-06 | 71.54 | 71.81 | 71.42 | 71.61 | +0.845% | 17,060 | +27.105% |
| 2025-06-05 | 71.31 | 71.45 | 70.80 | 71.01 | -0.211% | 17,995 | +28.179% |
| 2025-06-04 | 71.35 | 71.40 | 71.16 | 71.16 | +0.042% | 15,287 | +27.909% |
| 2025-06-03 | 70.60 | 71.21 | 70.60 | 71.13 | +0.694% | 39,507 | +27.963% |
| 2025-06-02 | 70.24 | 70.64 | 70.02 | 70.64 | +0.469% | 23,744 | +28.851% |
| 2025-05-30 | 70.20 | 70.53 | 69.81 | 70.31 | -0.227% | 42,934 | +29.455% |
| 2025-05-29 | 70.74 | 70.74 | 70.22 | 70.47 | +0.470% | 14,426 | +29.161% |
| 2025-05-28 | 70.59 | 70.64 | 70.13 | 70.14 | -0.581% | 31,530 | +29.769% |
| 2025-05-27 | 69.93 | 70.55 | 69.79 | 70.55 | +2.054% | 113,605 | +29.015% |
| 2025-05-23 | 69.07 | 69.37 | 68.91 | 69.13 | -0.632% | 37,995 | +31.665% |
| 2025-05-22 | 69.52 | 69.88 | 69.31 | 69.57 | -0.130% | 10,373 | +30.832% |
| 2025-05-21 | 70.28 | 70.63 | 69.53 | 69.66 | -1.609% | 39,252 | +30.662% |
| 2025-05-20 | 70.78 | 70.97 | 70.49 | 70.80 | -0.211% | 21,500 | +28.559% |
| 2025-05-19 | 70.28 | 71.06 | 70.28 | 70.95 | +0.042% | 19,815 | +28.288% |
| 2025-05-16 | 70.39 | 70.92 | 70.39 | 70.92 | +0.810% | 31,448 | +28.342% |
| 2025-05-15 | 69.79 | 70.41 | 69.79 | 70.35 | +0.615% | 15,088 | +29.382% |
| 2025-05-14 | 70.15 | 70.15 | 69.80 | 69.92 | -0.342% | 28,624 | +30.177% |
| 2025-05-13 | 69.82 | 70.36 | 69.82 | 70.16 | +0.372% | 35,888 | +29.732% |
| 2025-05-12 | 69.48 | 69.91 | 69.37 | 69.90 | +3.341% | 36,511 | +30.215% |
| 2025-05-09 | 67.90 | 68.07 | 67.53 | 67.64 | -0.148% | 69,196 | +34.565% |
| 2025-05-08 | 67.67 | 68.39 | 67.44 | 67.74 | +0.744% | 21,113 | +34.367% |
| 2025-05-07 | 67.07 | 67.42 | 67.00 | 67.24 | +0.508% | 76,680 | +35.366% |
| 2025-05-06 | 67.13 | 67.44 | 66.84 | 66.90 | -0.904% | 25,067 | +36.054% |
| 2025-05-05 | 67.43 | 67.88 | 67.38 | 67.51 | -0.574% | 31,984 | +34.824% |
| 2025-05-02 | 67.54 | 67.93 | 67.37 | 67.90 | +1.647% | 58,138 | +34.050% |
| 2025-05-01 | 66.81 | 67.39 | 66.77 | 66.80 | +0.663% | 27,442 | +36.257% |
| 2025-04-30 | 65.70 | 66.51 | 64.98 | 66.36 | -0.060% | 130,290 | +37.161% |
| 2025-04-29 | 65.96 | 66.56 | 65.96 | 66.40 | +0.287% | 26,764 | +37.078% |
| 2025-04-28 | 66.19 | 66.30 | 65.62 | 66.21 | +0.257% | 177,093 | +37.472% |
| 2025-04-25 | 65.71 | 66.04 | 65.65 | 66.04 | +0.395% | 34,903 | +37.826% |
| 2025-04-24 | 64.68 | 65.83 | 64.68 | 65.78 | +1.669% | 79,717 | +38.370% |
| 2025-04-23 | 65.21 | 65.71 | 64.44 | 64.70 | +1.252% | 101,847 | +40.680% |
| 2025-04-22 | 62.97 | 64.07 | 62.97 | 63.90 | +2.404% | 71,512 | +42.441% |
| 2025-04-21 | 63.00 | 63.00 | 61.72 | 62.40 | -1.887% | 43,212 | +45.865% |
| 2025-04-17 | 63.51 | 64.16 | 63.51 | 63.60 | +0.569% | 31,401 | +43.113% |
| 2025-04-16 | 64.07 | 64.26 | 62.79 | 63.24 | -1.953% | 27,326 | +43.928% |
| 2025-04-15 | 64.82 | 65.06 | 64.37 | 64.50 | -0.294% | 53,519 | +41.116% |
| 2025-04-14 | 65.32 | 65.32 | 64.29 | 64.69 | 0.000% | 43,240 | +40.702% |