QDIV
Global X S&P 500 Quality Dividend ETF
stockNYSEETF
At CloseNov 3, 2026 3:59:49 PM EST
42.06USD-1.724%(-0.74)1,100
QDIV Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-03 | 42.06 | 42.06 | 42.06 | 42.06 | -1.713% | 1,100 | 0.000% |
| 2026-11-02 | 42.31 | 42.80 | 42.31 | 42.79 | +1.151% | 3,400 | -1.713% |
| 2026-10-30 | 42.32 | 42.32 | 42.31 | 42.31 | +0.770% | 393 | -0.581% |
| 2026-10-29 | 41.72 | 41.98 | 41.72 | 41.98 | +1.303% | 525 | +0.184% |
| 2026-10-28 | 41.42 | 41.59 | 41.34 | 41.44 | -0.405% | 3,123 | +1.489% |
| 2026-10-27 | 41.84 | 41.94 | 41.50 | 41.61 | -0.995% | 1,410 | +1.078% |
| 2026-10-26 | 42.10 | 42.10 | 42.03 | 42.03 | -0.256% | 691 | +0.072% |
| 2026-10-23 | 42.46 | 42.46 | 42.05 | 42.14 | -0.978% | 3,782 | -0.185% |
| 2026-10-22 | 41.30 | 42.55 | 41.30 | 42.55 | +3.170% | 2,318 | -1.160% |
| 2026-10-21 | 41.23 | 41.25 | 41.15 | 41.25 | +0.030% | 2,505 | +1.973% |
| 2026-10-20 | 41.04 | 41.23 | 41.04 | 41.23 | +1.562% | 3,076 | +2.003% |
| 2026-10-19 | 40.78 | 40.78 | 40.60 | 40.60 | -0.622% | 2,901 | +3.596% |
| 2026-10-16 | 40.71 | 40.85 | 40.71 | 40.85 | +0.850% | 3,398 | +2.951% |
| 2026-10-15 | 40.32 | 40.70 | 40.32 | 40.51 | +1.698% | 16,975 | +3.826% |
| 2026-10-14 | 39.59 | 39.83 | 39.59 | 39.83 | +0.940% | 1,671 | +5.589% |
| 2026-10-13 | 39.45 | 39.47 | 39.45 | 39.46 | +0.599% | 563 | +6.581% |
| 2026-10-12 | 39.16 | 39.28 | 39.15 | 39.23 | +0.830% | 2,470 | +7.220% |
| 2026-10-09 | 38.94 | 38.94 | 38.90 | 38.90 | -0.084% | 460 | +8.110% |
| 2026-10-08 | 38.56 | 38.94 | 38.44 | 38.94 | +1.851% | 1,876 | +8.019% |
| 2026-10-07 | 38.36 | 38.48 | 38.23 | 38.23 | -0.496% | 1,596 | +10.019% |
| 2026-10-06 | 38.35 | 38.42 | 38.35 | 38.42 | +0.490% | 3,047 | +9.474% |
| 2026-10-05 | 38.23 | 38.23 | 38.23 | 38.23 | -0.129% | 322 | +10.011% |
| 2026-10-02 | 38.37 | 38.37 | 38.25 | 38.28 | -0.455% | 1,924 | +9.869% |
| 2026-10-01 | 38.36 | 38.46 | 38.36 | 38.46 | +0.580% | 531 | +9.369% |
| 2026-09-30 | 38.53 | 38.53 | 38.24 | 38.24 | -0.720% | 408 | +10.004% |
| 2026-09-29 | 38.51 | 38.51 | 38.51 | 38.51 | -0.560% | 391 | +9.212% |
| 2026-09-28 | 38.71 | 38.85 | 38.71 | 38.73 | -0.330% | 1,237 | +8.600% |
| 2026-09-25 | 38.63 | 38.86 | 38.63 | 38.86 | +0.228% | 5,340 | +8.241% |
| 2026-09-24 | 38.91 | 38.91 | 38.77 | 38.77 | -0.603% | 644 | +8.488% |
| 2026-09-23 | 39.23 | 39.23 | 39.00 | 39.00 | -0.496% | 718 | +7.833% |
| 2026-09-22 | 39.07 | 39.20 | 39.07 | 39.20 | +0.006% | 582 | +7.298% |
| 2026-09-21 | 39.42 | 39.42 | 39.20 | 39.20 | -0.468% | 641 | +7.305% |
| 2026-09-18 | 39.38 | 39.38 | 39.38 | 39.38 | -0.778% | 499 | +6.803% |
| 2026-09-17 | 39.73 | 39.73 | 39.54 | 39.69 | +0.428% | 862 | +5.972% |
| 2026-09-16 | 39.84 | 39.84 | 39.52 | 39.52 | -1.315% | 3,790 | +6.425% |
| 2026-09-15 | 40.10 | 40.10 | 40.05 | 40.05 | -0.121% | 312 | +5.026% |
| 2026-09-14 | 40.14 | 40.14 | 39.99 | 40.10 | +1.297% | 1,095 | +4.899% |
| 2026-09-11 | 39.51 | 39.58 | 39.51 | 39.58 | +0.511% | 478 | +6.259% |
| 2026-09-10 | 39.52 | 39.53 | 39.38 | 39.38 | -0.353% | 1,981 | +6.802% |
| 2026-09-09 | 39.68 | 39.68 | 39.52 | 39.52 | -0.979% | 489 | +6.425% |
| 2026-09-08 | 40.02 | 40.08 | 39.91 | 39.91 | -1.423% | 2,486 | +5.383% |
| 2026-09-04 | 40.59 | 40.59 | 40.49 | 40.49 | -1.021% | 601 | +3.884% |
| 2026-09-03 | 41.05 | 41.05 | 40.91 | 40.91 | +0.206% | 1,145 | +2.823% |
| 2026-09-02 | 40.95 | 40.98 | 40.82 | 40.82 | +0.401% | 1,445 | +3.034% |
| 2026-09-01 | 40.74 | 40.74 | 40.66 | 40.66 | -0.207% | 947 | +3.448% |
| 2026-08-31 | 40.82 | 40.82 | 40.73 | 40.74 | -0.271% | 1,083 | +3.233% |
| 2026-08-28 | 40.85 | 40.85 | 40.85 | 40.85 | -0.068% | 616 | +2.953% |
| 2026-08-27 | 40.75 | 40.88 | 40.75 | 40.88 | -0.417% | 804 | +2.883% |
| 2026-08-26 | 41.05 | 41.08 | 41.05 | 41.05 | +0.091% | 1,316 | +2.455% |
| 2026-08-25 | 41.20 | 41.20 | 40.86 | 41.01 | -0.682% | 13,353 | +2.548% |
| 2026-08-24 | 41.27 | 41.30 | 41.13 | 41.30 | +0.516% | 3,322 | +1.849% |
| 2026-08-21 | 41.05 | 41.08 | 41.05 | 41.08 | +0.647% | 1,155 | +2.375% |
| 2026-08-20 | 40.86 | 40.86 | 40.82 | 40.82 | -0.681% | 495 | +3.037% |
| 2026-08-19 | 41.00 | 41.23 | 41.00 | 41.10 | +1.467% | 885 | +2.336% |
| 2026-08-18 | 40.51 | 40.51 | 40.51 | 40.51 | +0.861% | 252 | +3.838% |
| 2026-08-17 | 40.39 | 40.39 | 40.16 | 40.16 | -1.062% | 1,818 | +4.732% |
| 2026-08-14 | 40.49 | 40.62 | 40.49 | 40.59 | -0.158% | 1,254 | +3.620% |
| 2026-08-13 | 40.43 | 40.65 | 40.43 | 40.65 | +0.760% | 2,524 | +3.456% |
| 2026-08-12 | 40.09 | 40.35 | 40.09 | 40.35 | -0.222% | 733 | +4.242% |
| 2026-08-11 | 40.39 | 40.60 | 39.25 | 40.44 | -0.006% | 982 | +4.011% |
| 2026-08-10 | 40.05 | 40.50 | 40.05 | 40.44 | +0.593% | 2,923 | +4.004% |
| 2026-08-07 | 39.98 | 40.20 | 39.89 | 40.20 | +0.493% | 1,256 | +4.621% |
| 2026-08-06 | 40.19 | 40.19 | 39.86 | 40.01 | +0.062% | 1,798 | +5.136% |
| 2026-08-05 | 40.16 | 40.16 | 39.86 | 39.98 | -0.677% | 1,305 | +5.201% |
| 2026-08-04 | 39.57 | 40.25 | 39.57 | 40.25 | +1.065% | 1,279 | +4.489% |
| 2026-08-03 | 39.85 | 39.85 | 39.83 | 39.83 | +0.507% | 805 | +5.602% |
| 2026-07-31 | 39.43 | 39.63 | 39.43 | 39.63 | +0.100% | 608 | +6.137% |
| 2026-07-30 | 39.59 | 39.59 | 39.59 | 39.59 | -1.644% | 337 | +6.243% |
| 2026-07-29 | 40.34 | 40.42 | 40.25 | 40.25 | +0.184% | 704 | +4.496% |
| 2026-07-28 | 39.98 | 40.37 | 39.98 | 40.18 | +2.187% | 2,003 | +4.688% |
| 2026-07-27 | 39.02 | 39.43 | 39.02 | 39.32 | +1.373% | 2,118 | +6.978% |
| 2026-07-24 | 38.79 | 38.79 | 38.78 | 38.78 | +1.689% | 268 | +8.447% |
| 2026-07-23 | 38.11 | 38.14 | 38.11 | 38.14 | -0.220% | 1,212 | +10.278% |
| 2026-07-22 | 38.22 | 38.22 | 38.22 | 38.22 | +0.050% | 1,600 | +10.035% |
| 2026-07-21 | 38.38 | 38.38 | 38.20 | 38.20 | -0.381% | 845 | +10.091% |
| 2026-07-20 | 38.43 | 38.43 | 38.35 | 38.35 | -0.414% | 505 | +9.671% |
| 2026-07-17 | 39.00 | 39.00 | 38.51 | 38.51 | -0.235% | 688 | +9.217% |
| 2026-07-16 | 38.43 | 38.60 | 38.43 | 38.60 | +2.152% | 1,221 | +8.960% |
| 2026-07-15 | 37.86 | 37.86 | 37.79 | 37.79 | -0.178% | 1,247 | +11.305% |
| 2026-07-14 | 37.79 | 37.86 | 37.79 | 37.86 | -1.136% | 926 | +11.107% |
| 2026-07-13 | 38.30 | 38.30 | 38.29 | 38.29 | +0.739% | 687 | +9.845% |
| 2026-07-10 | 38.14 | 38.14 | 37.95 | 38.01 | +1.029% | 4,169 | +10.656% |
| 2026-07-09 | 37.76 | 37.88 | 37.62 | 37.62 | -0.412% | 2,473 | +11.795% |
| 2026-07-08 | 37.89 | 37.89 | 37.78 | 37.78 | -1.312% | 1,345 | +11.335% |
| 2026-07-07 | 38.26 | 38.28 | 38.14 | 38.28 | +0.970% | 19,355 | +9.874% |
| 2026-07-06 | 37.91 | 37.91 | 37.91 | 37.91 | -0.856% | 1,216 | +10.940% |
| 2026-07-02 | 38.24 | 38.24 | 38.24 | 38.24 | +1.869% | 809 | +9.990% |
| 2026-07-01 | 37.23 | 37.54 | 37.23 | 37.54 | +0.806% | 626 | +12.046% |
| 2026-06-30 | 37.31 | 37.31 | 37.24 | 37.24 | -1.539% | 4,719 | +12.949% |
| 2026-06-29 | 36.64 | 39.00 | 36.64 | 37.82 | +0.648% | 2,160 | +11.211% |
| 2026-06-26 | 37.47 | 37.58 | 37.41 | 37.58 | +1.426% | 1,011 | +11.931% |
| 2026-06-25 | 37.44 | 37.44 | 37.05 | 37.05 | -0.246% | 853 | +13.527% |
| 2026-06-24 | 37.20 | 37.23 | 37.07 | 37.14 | +0.454% | 3,818 | +13.248% |
| 2026-06-23 | 36.98 | 37.03 | 36.97 | 36.97 | +0.707% | 2,751 | +13.762% |
| 2026-06-22 | 36.76 | 36.85 | 36.71 | 36.71 | -0.186% | 113,222 | +14.567% |
| 2026-06-18 | 36.92 | 36.92 | 36.78 | 36.78 | -0.168% | 312 | +14.354% |
| 2026-06-17 | 37.42 | 37.42 | 36.84 | 36.84 | -1.925% | 266 | +14.162% |
| 2026-06-16 | 37.61 | 37.64 | 37.57 | 37.57 | -0.214% | 1,014 | +11.965% |
| 2026-06-15 | 37.95 | 37.95 | 37.65 | 37.65 | -0.702% | 2,069 | +11.725% |
| 2026-06-12 | 37.87 | 37.92 | 37.87 | 37.91 | +0.925% | 402 | +10.941% |
| 2026-06-11 | 37.35 | 37.56 | 37.35 | 37.56 | +1.117% | 174 | +11.967% |
| 2026-06-10 | 37.33 | 37.35 | 37.15 | 37.15 | -0.445% | 510 | +13.218% |
| 2026-06-09 | 37.32 | 37.32 | 37.32 | 37.32 | +0.566% | 234 | +12.715% |
| 2026-06-08 | 37.25 | 37.25 | 37.11 | 37.11 | -0.364% | 480 | +13.353% |
| 2026-06-05 | 37.19 | 37.30 | 37.19 | 37.24 | -0.090% | 1,657 | +12.940% |
| 2026-06-04 | 37.23 | 37.27 | 37.20 | 37.27 | +0.614% | 600 | +12.839% |
| 2026-06-03 | 37.11 | 37.15 | 37.05 | 37.05 | -0.349% | 930 | +13.531% |
| 2026-06-02 | 37.04 | 37.23 | 37.04 | 37.18 | +0.549% | 1,117 | +13.134% |
| 2026-06-01 | 37.18 | 37.18 | 36.97 | 36.97 | -0.622% | 824 | +13.755% |
| 2026-05-29 | 37.29 | 37.45 | 37.21 | 37.21 | -0.643% | 3,374 | +13.047% |
| 2026-05-28 | 37.45 | 37.50 | 37.43 | 37.45 | +0.306% | 5,203 | +12.321% |
| 2026-05-27 | 37.20 | 37.46 | 37.20 | 37.33 | +0.025% | 2,634 | +12.664% |
| 2026-05-26 | 37.57 | 37.57 | 37.32 | 37.32 | -0.273% | 1,600 | +12.692% |
| 2026-05-22 | 37.33 | 37.43 | 37.17 | 37.43 | +1.368% | 1,721 | +12.384% |
| 2026-05-21 | 36.70 | 36.92 | 36.70 | 36.92 | +0.348% | 452 | +13.921% |
| 2026-05-20 | 36.71 | 36.79 | 36.71 | 36.79 | +0.308% | 1,026 | +14.318% |
| 2026-05-19 | 36.70 | 36.76 | 36.68 | 36.68 | -0.137% | 1,087 | +14.670% |
| 2026-05-18 | 36.60 | 36.73 | 36.60 | 36.73 | +1.150% | 778 | +14.512% |
| 2026-05-15 | 36.44 | 36.44 | 36.31 | 36.31 | -0.453% | 671 | +15.829% |
| 2026-05-14 | 36.52 | 36.56 | 36.44 | 36.48 | +0.265% | 842 | +15.305% |
| 2026-05-13 | 36.38 | 36.38 | 36.38 | 36.38 | -0.579% | 170 | +15.611% |
| 2026-05-12 | 36.61 | 36.61 | 36.59 | 36.59 | +0.310% | 660 | +14.942% |
| 2026-05-11 | 36.41 | 36.48 | 36.40 | 36.48 | -0.046% | 848 | +15.298% |
| 2026-05-08 | 36.31 | 36.72 | 36.31 | 36.50 | -0.174% | 3,894 | +15.245% |
| 2026-05-07 | 36.56 | 36.56 | 36.56 | 36.56 | -0.578% | 379 | +15.044% |
| 2026-05-06 | 36.77 | 36.77 | 36.77 | 36.77 | -0.105% | 116 | +14.380% |
| 2026-05-05 | 36.65 | 36.81 | 36.65 | 36.81 | +0.685% | 931 | +14.259% |
| 2026-05-04 | 36.78 | 36.86 | 36.56 | 36.56 | -1.099% | 721 | +15.042% |
| 2026-05-01 | 37.06 | 37.06 | 36.87 | 36.97 | -0.560% | 1,128 | +13.778% |
| 2026-04-30 | 37.04 | 37.17 | 37.04 | 37.17 | +1.652% | 284 | +13.142% |
| 2026-04-29 | 36.51 | 36.58 | 36.41 | 36.57 | -0.101% | 1,977 | +15.011% |
| 2026-04-28 | 36.65 | 36.77 | 36.55 | 36.61 | -0.007% | 18,428 | +14.895% |
| 2026-04-27 | 36.61 | 36.61 | 36.61 | 36.61 | -0.076% | 436 | +14.886% |
| 2026-04-24 | 36.97 | 36.97 | 36.60 | 36.64 | -0.666% | 1,950 | +14.799% |
| 2026-04-23 | 36.88 | 36.88 | 36.88 | 36.88 | +0.713% | 418 | +14.033% |
| 2026-04-22 | 36.75 | 36.83 | 36.57 | 36.62 | -0.191% | 8,980 | +14.847% |
| 2026-04-21 | 36.80 | 36.80 | 36.69 | 36.69 | -0.200% | 821 | +14.628% |
| 2026-04-20 | 36.70 | 36.84 | 36.70 | 36.77 | +0.022% | 4,325 | +14.398% |
| 2026-04-17 | 36.76 | 36.76 | 36.76 | 36.76 | +0.375% | 278 | +14.424% |
| 2026-04-16 | 36.27 | 36.62 | 36.27 | 36.62 | +0.729% | 665 | +14.852% |
| 2026-04-15 | 36.31 | 36.36 | 36.21 | 36.36 | -0.427% | 1,525 | +15.690% |
| 2026-04-14 | 36.52 | 36.52 | 36.46 | 36.51 | -0.196% | 1,357 | +15.195% |
| 2026-04-13 | 36.48 | 36.58 | 36.31 | 36.58 | +0.169% | 2,225 | +14.969% |
| 2026-04-10 | 36.73 | 36.78 | 36.52 | 36.52 | -0.825% | 942 | +15.163% |
| 2026-04-09 | 36.83 | 36.83 | 36.83 | 36.83 | +0.039% | 945 | +14.214% |
| 2026-04-08 | 36.60 | 36.81 | 36.60 | 36.81 | +1.265% | 684 | +14.258% |
| 2026-04-07 | 36.55 | 36.55 | 36.35 | 36.35 | -0.489% | 1,245 | +15.703% |
| 2026-04-06 | 36.48 | 36.53 | 36.46 | 36.53 | +0.002% | 771 | +15.138% |
| 2026-04-02 | 36.50 | 36.53 | 36.50 | 36.53 | -0.008% | 671 | +15.140% |
| 2026-04-01 | 36.55 | 36.55 | 36.53 | 36.53 | -0.662% | 514 | +15.130% |
| 2026-03-31 | 36.70 | 36.79 | 36.70 | 36.78 | +0.436% | 1,864 | +14.368% |
| 2026-03-30 | 36.62 | 36.62 | 36.62 | 36.62 | -0.238% | 228 | +14.866% |
| 2026-03-27 | 36.66 | 36.70 | 36.66 | 36.70 | -0.164% | 390 | +14.593% |
| 2026-03-26 | 36.86 | 36.86 | 36.76 | 36.76 | +0.296% | 442 | +14.405% |
| 2026-03-25 | 36.48 | 36.66 | 36.48 | 36.66 | +0.747% | 1,622 | +14.743% |
| 2026-03-24 | 35.96 | 36.47 | 35.96 | 36.38 | +0.755% | 606 | +15.601% |
| 2026-03-23 | 36.11 | 36.11 | 36.11 | 36.11 | +0.964% | 656 | +16.473% |
| 2026-03-20 | 36.04 | 36.04 | 35.77 | 35.77 | -1.051% | 583 | +17.596% |
| 2026-03-19 | 36.15 | 36.15 | 36.15 | 36.15 | -0.185% | 294 | +16.360% |
| 2026-03-18 | 36.53 | 36.53 | 36.21 | 36.21 | -1.339% | 1,966 | +16.144% |
| 2026-03-17 | 36.77 | 36.84 | 36.70 | 36.70 | +0.295% | 9,188 | +14.590% |
| 2026-03-16 | 36.55 | 36.60 | 36.55 | 36.60 | +0.341% | 588 | +14.928% |
| 2026-03-13 | 36.66 | 36.66 | 36.47 | 36.47 | -0.187% | 3,016 | +15.319% |
| 2026-03-12 | 36.54 | 36.54 | 36.54 | 36.54 | -0.742% | 330 | +15.104% |
| 2026-03-11 | 36.87 | 36.87 | 36.59 | 36.81 | +0.124% | 823 | +14.250% |
| 2026-03-10 | 36.90 | 37.03 | 36.62 | 36.77 | -0.599% | 1,645 | +14.392% |
| 2026-03-09 | 36.89 | 36.99 | 36.52 | 36.99 | -0.649% | 7,441 | +13.706% |
| 2026-03-06 | 37.00 | 37.24 | 37.00 | 37.23 | -0.672% | 2,765 | +12.969% |
| 2026-03-05 | 37.39 | 37.48 | 37.36 | 37.48 | -0.938% | 4,240 | +12.210% |
| 2026-03-04 | 37.81 | 37.85 | 37.72 | 37.84 | -0.559% | 2,161 | +11.158% |
| 2026-03-03 | 37.76 | 38.05 | 37.74 | 38.05 | -1.124% | 820 | +10.536% |
| 2026-03-02 | 38.55 | 38.55 | 38.33 | 38.48 | +0.073% | 2,212 | +9.294% |
| 2026-02-27 | 38.29 | 38.46 | 38.25 | 38.46 | +0.741% | 633 | +9.374% |
| 2026-02-26 | 38.02 | 38.22 | 38.02 | 38.17 | +0.352% | 1,426 | +10.184% |
| 2026-02-25 | 38.39 | 38.39 | 37.89 | 38.04 | -0.986% | 767 | +10.572% |
| 2026-02-24 | 38.16 | 38.42 | 38.16 | 38.42 | +0.653% | 617 | +9.482% |
| 2026-02-23 | 38.34 | 38.34 | 38.10 | 38.17 | -0.686% | 899 | +10.198% |
| 2026-02-20 | 38.23 | 38.43 | 38.10 | 38.43 | +0.136% | 9,937 | +9.442% |
| 2026-02-19 | 38.38 | 38.38 | 38.38 | 38.38 | -0.827% | 692 | +9.591% |
| 2026-02-18 | 38.68 | 38.70 | 38.55 | 38.70 | +0.686% | 7,304 | +8.685% |
| 2026-02-17 | 38.49 | 38.49 | 38.37 | 38.44 | -0.508% | 1,700 | +9.431% |
| 2026-02-13 | 38.60 | 38.77 | 38.60 | 38.63 | +0.484% | 1,806 | +8.875% |
| 2026-02-12 | 38.87 | 39.09 | 38.45 | 38.45 | -1.319% | 20,236 | +9.402% |
| 2026-02-11 | 38.65 | 38.96 | 38.65 | 38.96 | +1.124% | 3,756 | +7.959% |
| 2026-02-10 | 38.43 | 38.65 | 38.40 | 38.53 | +0.385% | 2,654 | +9.172% |
| 2026-02-09 | 38.33 | 38.38 | 38.30 | 38.38 | -0.319% | 2,888 | +9.591% |
| 2026-02-06 | 38.02 | 38.50 | 38.02 | 38.50 | +1.680% | 1,285 | +9.242% |
| 2026-02-05 | 37.83 | 37.98 | 37.83 | 37.87 | -0.665% | 3,105 | +11.077% |
| 2026-02-04 | 37.65 | 38.20 | 37.65 | 38.12 | +2.061% | 2,237 | +10.338% |
| 2026-02-03 | 36.99 | 37.43 | 36.99 | 37.35 | +0.982% | 2,217 | +12.612% |
| 2026-02-02 | 36.97 | 36.99 | 36.91 | 36.99 | +0.425% | 979 | +13.718% |
| 2026-01-30 | 36.63 | 36.83 | 36.49 | 36.83 | +0.762% | 1,557 | +14.202% |
| 2026-01-29 | 36.65 | 36.76 | 36.52 | 36.55 | +0.460% | 3,817 | +15.072% |
| 2026-01-28 | 36.36 | 36.38 | 36.36 | 36.38 | -0.868% | 2,008 | +15.601% |
| 2026-01-27 | 36.70 | 36.70 | 36.70 | 36.70 | +0.060% | 452 | +14.598% |
| 2026-01-26 | 36.85 | 36.85 | 36.60 | 36.68 | +0.053% | 3,074 | +14.667% |
| 2026-01-23 | 36.53 | 36.66 | 36.53 | 36.66 | -0.091% | 1,588 | +14.727% |
| 2026-01-22 | 36.52 | 36.81 | 36.52 | 36.69 | +0.356% | 839 | +14.623% |
| 2026-01-21 | 36.45 | 36.56 | 36.42 | 36.56 | +1.432% | 3,403 | +15.031% |
| 2026-01-20 | 35.96 | 36.09 | 35.86 | 36.05 | -0.539% | 965 | +16.678% |
| 2026-01-16 | 36.19 | 36.29 | 36.19 | 36.24 | -0.575% | 1,872 | +16.050% |
| 2026-01-15 | 36.25 | 36.45 | 36.25 | 36.45 | +0.389% | 1,932 | +15.383% |
| 2026-01-14 | 36.14 | 36.41 | 36.14 | 36.31 | +1.258% | 1,248 | +15.832% |
| 2026-01-13 | 35.78 | 35.86 | 35.74 | 35.86 | +0.310% | 1,211 | +17.289% |
| 2026-01-12 | 35.70 | 35.75 | 35.66 | 35.75 | -0.117% | 3,921 | +17.653% |
| 2026-01-09 | 35.81 | 35.83 | 35.63 | 35.79 | +0.203% | 1,059 | +17.516% |
| 2026-01-08 | 35.47 | 35.83 | 35.47 | 35.72 | +2.142% | 1,249 | +17.755% |
| 2026-01-07 | 35.43 | 35.43 | 34.94 | 34.97 | -1.241% | 12,419 | +20.277% |
| 2026-01-06 | 35.11 | 35.41 | 35.11 | 35.41 | +0.673% | 2,513 | +18.785% |
| 2026-01-05 | 35.08 | 35.30 | 35.01 | 35.17 | +0.818% | 3,394 | +19.584% |
| 2026-01-02 | 34.47 | 34.89 | 34.44 | 34.89 | +0.646% | 1,930 | +20.562% |
| 2025-12-31 | 34.66 | 34.66 | 34.66 | 34.66 | -0.624% | 312 | +21.340% |
| 2025-12-30 | 34.88 | 34.91 | 34.88 | 34.88 | -0.227% | 1,145 | +20.583% |
| 2025-12-29 | 34.95 | 35.01 | 34.86 | 34.96 | -0.086% | 4,847 | +20.309% |
| 2025-12-26 | 35.00 | 35.00 | 34.88 | 34.99 | -0.095% | 2,413 | +20.205% |
| 2025-12-24 | 35.02 | 35.02 | 35.02 | 35.02 | +0.519% | 319 | +20.091% |
| 2025-12-23 | 34.86 | 34.92 | 34.78 | 34.84 | -0.271% | 2,304 | +20.714% |
| 2025-12-22 | 34.94 | 34.94 | 34.94 | 34.94 | +0.223% | 319 | +20.387% |
| 2025-12-19 | 34.88 | 34.91 | 34.85 | 34.86 | -0.139% | 781 | +20.656% |
| 2025-12-18 | 34.95 | 34.97 | 34.91 | 34.91 | -0.222% | 2,102 | +20.488% |
| 2025-12-17 | 34.96 | 35.03 | 34.86 | 34.99 | +0.202% | 3,566 | +20.221% |
| 2025-12-16 | 35.00 | 35.00 | 34.84 | 34.91 | -1.261% | 2,602 | +20.465% |
| 2025-12-15 | 35.43 | 35.43 | 35.24 | 35.36 | +0.187% | 930 | +18.946% |
| 2025-12-12 | 35.30 | 35.30 | 35.29 | 35.29 | -0.445% | 544 | +19.169% |
| 2025-12-11 | 35.47 | 35.58 | 35.45 | 35.45 | +0.608% | 1,951 | +18.639% |
| 2025-12-10 | 34.83 | 35.35 | 34.83 | 35.24 | +1.874% | 3,024 | +19.361% |
| 2025-12-09 | 34.69 | 34.69 | 34.59 | 34.59 | -0.160% | 497 | +21.597% |
| 2025-12-08 | 34.77 | 34.80 | 34.65 | 34.65 | -0.640% | 588 | +21.402% |
| 2025-12-05 | 34.87 | 34.87 | 34.87 | 34.87 | +0.080% | 377 | +20.625% |
| 2025-12-04 | 35.04 | 35.04 | 34.84 | 34.84 | -0.237% | 1,217 | +20.721% |
| 2025-12-03 | 34.89 | 34.94 | 34.88 | 34.92 | +0.731% | 566 | +20.435% |
| 2025-12-02 | 34.71 | 34.74 | 34.67 | 34.67 | -0.759% | 1,047 | +21.315% |
| 2025-12-01 | 34.97 | 35.04 | 34.94 | 34.94 | -0.197% | 837 | +20.395% |
| 2025-11-28 | 34.90 | 35.00 | 34.90 | 35.00 | +0.296% | 644 | +20.158% |
| 2025-11-26 | 34.92 | 34.97 | 34.90 | 34.90 | +0.674% | 1,194 | +20.514% |
| 2025-11-25 | 34.31 | 34.67 | 34.31 | 34.67 | +1.061% | 2,137 | +21.326% |
| 2025-11-24 | 34.26 | 34.31 | 34.24 | 34.30 | +0.190% | 2,155 | +22.612% |
| 2025-11-21 | 34.38 | 34.38 | 34.24 | 34.24 | +2.026% | 337 | +22.846% |
| 2025-11-20 | 34.00 | 34.00 | 33.56 | 33.56 | -1.028% | 3,268 | +25.334% |
| 2025-11-19 | 33.87 | 33.97 | 33.85 | 33.91 | -0.736% | 637 | +24.046% |
| 2025-11-18 | 34.22 | 34.22 | 34.12 | 34.16 | +0.374% | 973 | +23.133% |
| 2025-11-17 | 34.46 | 34.46 | 33.86 | 34.03 | -1.262% | 2,515 | +23.594% |
| 2025-11-14 | 34.55 | 34.55 | 34.47 | 34.47 | -0.098% | 389 | +22.034% |
| 2025-11-13 | 34.55 | 34.81 | 34.50 | 34.50 | -0.385% | 1,205 | +21.914% |
| 2025-11-12 | 34.66 | 34.83 | 34.63 | 34.63 | -0.068% | 6,603 | +21.445% |
| 2025-11-11 | 34.39 | 34.76 | 34.39 | 34.66 | +0.980% | 789 | +21.363% |
| 2025-11-10 | 34.35 | 34.35 | 33.95 | 34.32 | +0.508% | 714 | +22.552% |
| 2025-11-07 | 34.00 | 34.15 | 34.00 | 34.15 | +0.549% | 1,499 | +23.176% |
| 2025-11-06 | 34.04 | 34.04 | 33.93 | 33.96 | -0.526% | 9,595 | +23.852% |
| 2025-11-05 | 33.95 | 34.17 | 33.95 | 34.14 | +0.781% | 953 | +23.200% |
| 2025-11-04 | 34.02 | 34.02 | 33.83 | 33.88 | -0.908% | 872 | +24.162% |
| 2025-11-03 | 34.06 | 34.19 | 34.06 | 34.19 | -0.943% | 1,078 | +23.034% |
| 2025-10-31 | 34.33 | 34.51 | 34.33 | 34.51 | +0.102% | 2,559 | +21.874% |
| 2025-10-30 | 34.60 | 34.73 | 34.48 | 34.48 | +0.081% | 3,074 | +21.998% |
| 2025-10-29 | 34.74 | 34.74 | 34.37 | 34.45 | -1.381% | 1,789 | +22.097% |
| 2025-10-28 | 35.02 | 35.20 | 34.93 | 34.93 | -0.499% | 883 | +20.411% |
| 2025-10-27 | 35.12 | 35.15 | 35.05 | 35.11 | +0.609% | 1,367 | +19.810% |
| 2025-10-24 | 35.14 | 35.14 | 34.89 | 34.89 | -0.391% | 641 | +20.539% |
| 2025-10-23 | 34.86 | 35.04 | 34.82 | 35.03 | +0.568% | 1,124 | +20.069% |
| 2025-10-22 | 35.01 | 35.01 | 34.81 | 34.83 | -0.041% | 1,486 | +20.750% |
| 2025-10-21 | 34.89 | 34.89 | 34.82 | 34.85 | +0.455% | 1,184 | +20.701% |
| 2025-10-20 | 34.55 | 34.69 | 34.54 | 34.69 | +0.704% | 1,652 | +21.250% |
| 2025-10-17 | 34.20 | 34.45 | 34.20 | 34.45 | +0.833% | 426 | +22.104% |
| 2025-10-16 | 34.49 | 34.49 | 34.16 | 34.16 | -0.770% | 1,191 | +23.121% |
| 2025-10-15 | 34.65 | 34.65 | 34.32 | 34.43 | -0.155% | 1,863 | +22.173% |
| 2025-10-14 | 33.92 | 34.48 | 33.92 | 34.48 | +0.895% | 1,126 | +21.984% |
| 2025-10-13 | 34.21 | 34.21 | 34.17 | 34.17 | +0.796% | 3,216 | +23.076% |
| 2025-10-10 | 34.73 | 34.73 | 33.90 | 33.90 | -2.392% | 2,024 | +24.056% |
| 2025-10-09 | 35.07 | 35.07 | 34.73 | 34.73 | -0.953% | 930 | +21.089% |
| 2025-10-08 | 35.05 | 35.14 | 35.00 | 35.07 | -0.134% | 2,356 | +19.935% |
| 2025-10-07 | 35.26 | 35.26 | 35.06 | 35.12 | -0.232% | 1,474 | +19.775% |
| 2025-10-06 | 35.23 | 35.28 | 35.13 | 35.20 | -0.347% | 2,128 | +19.497% |
| 2025-10-03 | 35.15 | 35.36 | 35.15 | 35.32 | +0.457% | 4,820 | +19.083% |
| 2025-10-02 | 35.32 | 35.43 | 35.12 | 35.16 | -0.276% | 2,042 | +19.627% |
| 2025-10-01 | 35.19 | 35.28 | 35.09 | 35.26 | +0.196% | 27,508 | +19.297% |
| 2025-09-30 | 34.96 | 35.19 | 34.91 | 35.19 | +0.437% | 2,986 | +19.531% |
| 2025-09-29 | 34.91 | 35.05 | 34.91 | 35.03 | -0.045% | 1,464 | +20.053% |
| 2025-09-26 | 34.95 | 35.05 | 34.95 | 35.05 | +0.831% | 1,191 | +19.999% |
| 2025-09-25 | 34.76 | 34.76 | 34.76 | 34.76 | -0.875% | 379 | +20.996% |
| 2025-09-24 | 34.97 | 35.11 | 34.97 | 35.07 | +0.417% | 11,194 | +19.937% |
| 2025-09-23 | 34.98 | 34.98 | 34.87 | 34.92 | +0.446% | 730 | +20.438% |
| 2025-09-22 | 34.70 | 34.83 | 34.61 | 34.77 | -0.324% | 1,375 | +20.975% |
| 2025-09-19 | 34.85 | 34.89 | 34.72 | 34.88 | -0.436% | 1,495 | +20.583% |
| 2025-09-18 | 34.98 | 35.07 | 34.86 | 35.03 | +0.295% | 1,967 | +20.057% |
| 2025-09-17 | 35.08 | 35.13 | 34.93 | 34.93 | +0.116% | 840 | +20.411% |
| 2025-09-16 | 34.82 | 34.92 | 34.79 | 34.89 | +0.225% | 1,129 | +20.550% |
| 2025-09-15 | 35.04 | 35.04 | 34.81 | 34.81 | -0.782% | 812 | +20.821% |
| 2025-09-12 | 35.20 | 35.20 | 35.05 | 35.09 | -0.752% | 1,661 | +19.877% |
| 2025-09-11 | 35.16 | 35.35 | 35.16 | 35.35 | +1.037% | 1,403 | +18.975% |
| 2025-09-10 | 34.90 | 34.99 | 34.63 | 34.99 | -0.107% | 623 | +20.209% |
| 2025-09-09 | 34.97 | 35.09 | 34.96 | 35.03 | -0.021% | 3,920 | +20.080% |
| 2025-09-08 | 35.09 | 35.09 | 34.76 | 35.03 | -0.337% | 1,298 | +20.055% |
| 2025-09-05 | 35.06 | 35.30 | 35.03 | 35.15 | +0.098% | 1,713 | +19.651% |
| 2025-09-04 | 34.88 | 35.12 | 34.88 | 35.12 | +0.516% | 1,442 | +19.768% |
| 2025-09-03 | 34.99 | 35.04 | 34.81 | 34.94 | -0.517% | 1,790 | +20.387% |
| 2025-09-02 | 35.15 | 35.15 | 34.97 | 35.12 | -0.614% | 1,609 | +19.765% |
| 2025-08-29 | 35.17 | 35.42 | 35.17 | 35.34 | +0.223% | 964 | +19.029% |
| 2025-08-28 | 35.22 | 35.26 | 35.06 | 35.26 | -0.390% | 404 | +19.294% |
| 2025-08-27 | 35.23 | 35.40 | 35.20 | 35.40 | +0.558% | 1,422 | +18.829% |
| 2025-08-26 | 35.28 | 35.28 | 35.11 | 35.20 | -0.346% | 1,266 | +19.491% |
| 2025-08-25 | 35.29 | 35.37 | 35.29 | 35.32 | -0.564% | 863 | +19.078% |
| 2025-08-22 | 35.01 | 35.52 | 35.01 | 35.52 | +1.978% | 2,486 | +18.407% |
| 2025-08-21 | 34.75 | 34.83 | 34.75 | 34.83 | +0.064% | 426 | +20.750% |
| 2025-08-20 | 34.78 | 34.82 | 34.77 | 34.81 | -0.029% | 995 | +20.827% |
| 2025-08-19 | 34.80 | 34.82 | 34.59 | 34.82 | +0.672% | 2,856 | +20.793% |
| 2025-08-18 | 34.61 | 34.69 | 34.51 | 34.59 | +0.079% | 170,006 | +21.605% |
| 2025-08-15 | 34.75 | 34.75 | 34.54 | 34.56 | -0.292% | 15,860 | +21.701% |
| 2025-08-14 | 34.49 | 34.66 | 34.49 | 34.66 | -0.531% | 2,554 | +21.346% |
| 2025-08-13 | 34.24 | 34.85 | 34.24 | 34.85 | +1.895% | 3,023 | +20.702% |
| 2025-08-12 | 34.03 | 34.20 | 33.95 | 34.20 | +0.966% | 17,949 | +22.990% |
| 2025-08-11 | 34.14 | 34.14 | 33.79 | 33.87 | -0.530% | 1,407 | +24.178% |
| 2025-08-08 | 34.13 | 34.13 | 33.99 | 34.05 | +0.487% | 1,043 | +23.520% |
| 2025-08-07 | 33.75 | 33.91 | 33.75 | 33.89 | +0.083% | 17,958 | +24.121% |
| 2025-08-06 | 33.92 | 33.95 | 33.82 | 33.86 | -0.346% | 2,452 | +24.224% |
| 2025-08-05 | 33.80 | 33.98 | 33.80 | 33.98 | +0.253% | 1,024 | +23.794% |
| 2025-08-04 | 33.70 | 33.89 | 33.70 | 33.89 | +0.820% | 919 | +24.108% |
| 2025-08-01 | 33.54 | 33.61 | 33.38 | 33.61 | -0.707% | 15,514 | +25.126% |
| 2025-07-31 | 34.04 | 34.27 | 33.85 | 33.85 | -1.365% | 6,713 | +24.242% |
| 2025-07-30 | 34.60 | 34.62 | 34.32 | 34.32 | -1.491% | 1,280 | +22.546% |
| 2025-07-29 | 34.88 | 34.88 | 34.70 | 34.84 | -0.101% | 3,832 | +20.719% |
| 2025-07-28 | 34.84 | 35.00 | 34.84 | 34.88 | -0.455% | 1,714 | +20.597% |
| 2025-07-25 | 34.91 | 35.07 | 34.81 | 35.04 | +0.358% | 1,837 | +20.048% |
| 2025-07-24 | 35.15 | 35.15 | 34.60 | 34.91 | -1.071% | 4,070 | +20.478% |
| 2025-07-23 | 35.15 | 35.30 | 35.08 | 35.29 | +1.230% | 2,145 | +19.188% |
| 2025-07-22 | 34.50 | 34.91 | 34.45 | 34.86 | +1.878% | 15,127 | +20.654% |
| 2025-07-21 | 34.48 | 34.48 | 34.22 | 34.22 | -0.361% | 3,367 | +22.920% |
| 2025-07-18 | 34.44 | 34.44 | 34.28 | 34.34 | -0.344% | 5,444 | +22.476% |
| 2025-07-17 | 34.30 | 34.46 | 34.27 | 34.46 | +0.853% | 1,375 | +22.056% |
| 2025-07-16 | 34.26 | 34.26 | 34.00 | 34.17 | +0.072% | 1,681 | +23.097% |
| 2025-07-15 | 34.43 | 34.43 | 34.14 | 34.14 | -1.389% | 2,053 | +23.186% |
| 2025-07-14 | 34.48 | 34.64 | 34.46 | 34.62 | -0.440% | 1,586 | +21.475% |
| 2025-07-11 | 34.73 | 34.83 | 34.72 | 34.78 | -0.605% | 2,629 | +20.941% |
| 2025-07-10 | 34.73 | 35.03 | 34.73 | 34.99 | +0.603% | 2,284 | +20.209% |
| 2025-07-09 | 34.80 | 34.84 | 34.55 | 34.78 | +0.078% | 3,528 | +20.934% |
| 2025-07-08 | 34.40 | 34.77 | 34.40 | 34.75 | +0.969% | 2,804 | +21.028% |
| 2025-07-07 | 34.69 | 34.80 | 34.38 | 34.42 | -1.217% | 3,754 | +22.201% |
| 2025-07-03 | 34.78 | 34.85 | 34.78 | 34.84 | -0.299% | 2,654 | +20.714% |
| 2025-07-02 | 34.75 | 34.95 | 34.75 | 34.95 | +0.893% | 3,030 | +20.353% |
| 2025-07-01 | 34.26 | 34.84 | 34.26 | 34.64 | +2.233% | 6,054 | +21.428% |
| 2025-06-30 | 33.72 | 33.88 | 33.72 | 33.88 | +0.478% | 2,999 | +24.140% |
| 2025-06-27 | 33.70 | 33.76 | 33.69 | 33.72 | +0.597% | 1,656 | +24.733% |
| 2025-06-26 | 33.45 | 33.55 | 33.44 | 33.52 | +0.509% | 2,024 | +25.478% |
| 2025-06-25 | 33.53 | 33.53 | 33.32 | 33.35 | -0.938% | 22,326 | +26.117% |
| 2025-06-24 | 33.67 | 33.67 | 33.67 | 33.67 | +0.321% | 307 | +24.934% |
| 2025-06-23 | 33.41 | 33.56 | 33.41 | 33.56 | +0.136% | 1,029 | +25.334% |
| 2025-06-20 | 33.59 | 33.59 | 33.48 | 33.51 | +0.394% | 1,291 | +25.505% |
| 2025-06-18 | 33.52 | 33.59 | 33.38 | 33.38 | -0.495% | 1,418 | +25.999% |
| 2025-06-17 | 33.84 | 33.84 | 33.55 | 33.55 | -0.717% | 785 | +25.375% |
| 2025-06-16 | 33.79 | 33.85 | 33.76 | 33.79 | +0.391% | 3,060 | +24.476% |
| 2025-06-13 | 33.90 | 33.90 | 33.66 | 33.66 | -0.782% | 989 | +24.963% |
| 2025-06-12 | 33.73 | 33.92 | 33.73 | 33.92 | +0.072% | 2,212 | +23.986% |
| 2025-06-11 | 33.91 | 33.97 | 33.75 | 33.90 | -0.243% | 1,080 | +24.075% |
| 2025-06-10 | 33.87 | 34.06 | 33.87 | 33.98 | +0.792% | 1,136 | +23.773% |
| 2025-06-09 | 33.60 | 33.75 | 33.60 | 33.71 | +0.379% | 691 | +24.753% |
| 2025-06-06 | 33.47 | 33.59 | 33.47 | 33.59 | +0.863% | 2,285 | +25.226% |
| 2025-06-05 | 33.52 | 33.52 | 33.19 | 33.30 | -0.488% | 7,154 | +26.306% |
| 2025-06-04 | 33.58 | 33.58 | 33.46 | 33.46 | -0.595% | 9,828 | +25.690% |
| 2025-06-03 | 33.34 | 33.73 | 33.34 | 33.66 | +0.759% | 4,098 | +24.942% |
| 2025-06-02 | 33.54 | 33.54 | 33.16 | 33.41 | -0.388% | 4,325 | +25.890% |
| 2025-05-30 | 33.44 | 33.54 | 33.33 | 33.54 | +0.191% | 12,227 | +25.403% |
| 2025-05-29 | 33.44 | 33.50 | 33.21 | 33.48 | +0.321% | 2,476 | +25.642% |
| 2025-05-28 | 33.45 | 33.49 | 33.36 | 33.37 | -0.943% | 7,670 | +26.045% |
| 2025-05-27 | 33.43 | 33.69 | 33.41 | 33.69 | +1.553% | 4,910 | +24.857% |
| 2025-05-23 | 32.94 | 33.27 | 32.94 | 33.17 | -0.336% | 14,930 | +26.796% |
| 2025-05-22 | 33.09 | 33.30 | 33.02 | 33.28 | -0.558% | 8,624 | +26.370% |
| 2025-05-21 | 33.74 | 33.74 | 33.44 | 33.47 | -1.610% | 1,245 | +25.666% |
| 2025-05-20 | 34.20 | 34.21 | 33.96 | 34.02 | -0.066% | 2,457 | +23.642% |
| 2025-05-19 | 33.88 | 34.05 | 33.88 | 34.04 | -0.226% | 2,013 | +23.561% |
| 2025-05-16 | 33.89 | 34.15 | 33.79 | 34.12 | +0.640% | 1,884 | +23.281% |
| 2025-05-15 | 33.72 | 33.90 | 33.67 | 33.90 | 0.000% | 2,595 | +24.071% |