NUMV
Nuveen ESG Mid-Cap Value ETF
stockBATSETF
Market OpenOct 5, 2026 2:01:38 PM EDT
43.40USD+1.307%(+0.56)13,548
43.37Bid44.70Ask1.33SpreadNUMV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 42.90 | 43.40 | 42.90 | 43.40 | +1.307% | 13,548 | 0.000% |
| 2026-10-02 | 42.85 | 42.95 | 42.78 | 42.84 | +0.611% | 26,518 | +1.307% |
| 2026-10-01 | 42.33 | 42.64 | 42.17 | 42.58 | +0.591% | 46,543 | +1.926% |
| 2026-09-30 | 42.75 | 42.75 | 42.33 | 42.33 | -0.517% | 22,446 | +2.528% |
| 2026-09-29 | 42.82 | 42.82 | 42.37 | 42.55 | -0.561% | 20,068 | +1.998% |
| 2026-09-28 | 43.02 | 43.02 | 42.64 | 42.79 | -0.627% | 45,599 | +1.426% |
| 2026-09-25 | 43.15 | 43.15 | 42.91 | 43.06 | +0.209% | 29,039 | +0.790% |
| 2026-09-24 | 43.24 | 43.25 | 42.95 | 42.97 | -0.624% | 16,363 | +1.001% |
| 2026-09-23 | 43.52 | 43.55 | 43.24 | 43.24 | -0.848% | 52,483 | +0.370% |
| 2026-09-22 | 43.92 | 43.92 | 43.50 | 43.61 | 0.000% | 12,969 | -0.482% |
| 2026-09-21 | 43.65 | 43.72 | 43.48 | 43.61 | +0.372% | 14,520 | -0.482% |
| 2026-09-18 | 43.67 | 43.67 | 43.36 | 43.45 | -0.712% | 15,762 | -0.111% |
| 2026-09-17 | 43.66 | 43.87 | 43.62 | 43.76 | +0.815% | 14,819 | -0.823% |
| 2026-09-16 | 43.84 | 43.88 | 43.20 | 43.41 | -0.944% | 14,461 | -0.015% |
| 2026-09-15 | 44.00 | 44.00 | 43.82 | 43.82 | -0.657% | 10,463 | -0.958% |
| 2026-09-14 | 44.03 | 44.24 | 43.99 | 44.11 | +0.023% | 11,961 | -1.610% |
| 2026-09-11 | 44.10 | 44.27 | 44.01 | 44.10 | +0.823% | 16,851 | -1.587% |
| 2026-09-10 | 43.99 | 43.99 | 43.67 | 43.74 | -0.951% | 13,060 | -0.777% |
| 2026-09-09 | 44.46 | 44.46 | 44.16 | 44.16 | -0.697% | 11,006 | -1.721% |
| 2026-09-08 | 44.76 | 44.76 | 44.47 | 44.47 | -0.692% | 18,197 | -2.406% |
| 2026-09-04 | 44.94 | 44.94 | 44.76 | 44.78 | -0.484% | 22,198 | -3.082% |
| 2026-09-03 | 44.78 | 45.00 | 44.53 | 45.00 | +0.861% | 7,845 | -3.551% |
| 2026-09-02 | 44.56 | 44.72 | 44.48 | 44.61 | +0.604% | 13,681 | -2.721% |
| 2026-09-01 | 44.58 | 44.70 | 44.27 | 44.35 | -0.925% | 13,191 | -2.133% |
| 2026-08-31 | 45.00 | 45.00 | 44.76 | 44.76 | -0.710% | 14,800 | -3.038% |
| 2026-08-28 | 45.20 | 45.20 | 44.98 | 45.08 | -0.177% | 7,799 | -3.727% |
| 2026-08-27 | 45.16 | 45.25 | 45.06 | 45.16 | -0.445% | 8,936 | -3.897% |
| 2026-08-26 | 45.11 | 45.42 | 45.11 | 45.36 | +0.439% | 13,466 | -4.325% |
| 2026-08-25 | 45.34 | 45.34 | 45.06 | 45.16 | -0.102% | 7,528 | -3.905% |
| 2026-08-24 | 45.21 | 45.35 | 45.09 | 45.21 | +0.111% | 12,992 | -4.004% |
| 2026-08-21 | 45.06 | 45.23 | 45.06 | 45.16 | +0.607% | 17,745 | -3.897% |
| 2026-08-20 | 44.84 | 45.16 | 44.84 | 44.89 | -0.515% | 6,488 | -3.314% |
| 2026-08-19 | 45.27 | 45.31 | 45.06 | 45.12 | +0.111% | 10,215 | -3.812% |
| 2026-08-18 | 45.38 | 45.41 | 45.07 | 45.07 | -0.508% | 11,174 | -3.705% |
| 2026-08-17 | 45.63 | 45.63 | 45.30 | 45.30 | -1.040% | 16,986 | -4.194% |
| 2026-08-14 | 45.81 | 45.85 | 45.70 | 45.78 | -0.183% | 12,168 | -5.191% |
| 2026-08-13 | 45.84 | 45.89 | 45.62 | 45.86 | +0.526% | 7,418 | -5.364% |
| 2026-08-12 | 45.71 | 45.71 | 45.33 | 45.62 | +0.044% | 16,273 | -4.866% |
| 2026-08-11 | 45.63 | 45.74 | 45.59 | 45.60 | +0.044% | 16,300 | -4.825% |
| 2026-08-10 | 45.69 | 45.72 | 45.55 | 45.58 | -0.088% | 14,126 | -4.783% |
| 2026-08-07 | 45.46 | 45.77 | 45.26 | 45.62 | +0.862% | 10,805 | -4.866% |
| 2026-08-06 | 45.54 | 45.54 | 45.18 | 45.23 | -0.396% | 27,226 | -4.046% |
| 2026-08-05 | 45.72 | 45.72 | 45.34 | 45.41 | -0.264% | 18,054 | -4.426% |
| 2026-08-04 | 44.74 | 45.53 | 44.74 | 45.53 | +1.629% | 27,948 | -4.678% |
| 2026-08-03 | 44.66 | 44.83 | 44.58 | 44.80 | +1.426% | 24,458 | -3.125% |
| 2026-07-31 | 44.29 | 44.30 | 43.97 | 44.17 | -0.248% | 17,619 | -1.743% |
| 2026-07-30 | 44.69 | 44.69 | 44.00 | 44.28 | -0.695% | 20,430 | -1.987% |
| 2026-07-29 | 45.21 | 45.21 | 44.55 | 44.59 | -1.502% | 17,479 | -2.669% |
| 2026-07-28 | 44.88 | 45.38 | 44.88 | 45.27 | +1.411% | 23,219 | -4.131% |
| 2026-07-27 | 44.61 | 44.64 | 44.45 | 44.64 | +0.859% | 19,276 | -2.778% |
| 2026-07-24 | 43.91 | 44.36 | 43.91 | 44.26 | +1.166% | 13,165 | -1.943% |
| 2026-07-23 | 43.72 | 43.94 | 43.67 | 43.75 | -0.228% | 22,163 | -0.800% |
| 2026-07-22 | 43.80 | 44.01 | 43.73 | 43.85 | +0.227% | 13,432 | -1.026% |
| 2026-07-21 | 43.85 | 43.93 | 43.72 | 43.75 | -0.226% | 12,044 | -0.802% |
| 2026-07-20 | 44.29 | 44.29 | 43.79 | 43.85 | -0.904% | 14,157 | -1.026% |
| 2026-07-17 | 44.45 | 44.77 | 44.20 | 44.25 | -0.517% | 29,777 | -1.921% |
| 2026-07-16 | 44.39 | 44.48 | 44.32 | 44.48 | +1.160% | 13,145 | -2.428% |
| 2026-07-15 | 44.18 | 44.28 | 43.85 | 43.97 | -0.610% | 16,181 | -1.296% |
| 2026-07-14 | 44.49 | 44.49 | 44.15 | 44.24 | -0.293% | 9,762 | -1.899% |
| 2026-07-13 | 44.30 | 44.49 | 44.30 | 44.37 | +0.294% | 16,272 | -2.186% |
| 2026-07-10 | 44.18 | 44.36 | 44.18 | 44.24 | +0.568% | 11,080 | -1.899% |
| 2026-07-09 | 43.69 | 44.13 | 43.67 | 43.99 | +0.733% | 13,436 | -1.341% |
| 2026-07-08 | 44.12 | 44.12 | 43.57 | 43.67 | -1.221% | 19,223 | -0.618% |
| 2026-07-07 | 44.35 | 44.40 | 44.20 | 44.21 | +0.272% | 12,934 | -1.832% |
| 2026-07-06 | 44.09 | 44.14 | 43.92 | 44.09 | 0.000% | 9,979 | -1.565% |
| 2026-07-02 | 43.95 | 44.09 | 43.70 | 44.09 | +0.846% | 13,355 | -1.565% |
| 2026-07-01 | 43.42 | 44.07 | 43.42 | 43.72 | +0.529% | 23,122 | -0.732% |
| 2026-06-30 | 43.53 | 43.65 | 43.43 | 43.49 | -0.161% | 10,998 | -0.207% |
| 2026-06-29 | 43.66 | 43.66 | 43.30 | 43.56 | +0.069% | 22,201 | -0.367% |
| 2026-06-26 | 43.23 | 43.53 | 43.23 | 43.53 | +0.678% | 374,811 | -0.299% |
| 2026-06-25 | 43.08 | 43.56 | 43.08 | 43.24 | +0.765% | 20,202 | +0.377% |
| 2026-06-24 | 42.73 | 43.09 | 42.73 | 42.91 | +0.467% | 9,025 | +1.145% |
| 2026-06-23 | 42.32 | 42.84 | 42.32 | 42.71 | +0.186% | 18,139 | +1.617% |
| 2026-06-22 | 42.55 | 42.78 | 42.50 | 42.63 | +0.266% | 17,284 | +1.806% |
| 2026-06-18 | 42.67 | 42.70 | 42.52 | 42.52 | -0.335% | 16,239 | +2.077% |
| 2026-06-17 | 43.47 | 43.47 | 42.66 | 42.66 | -1.773% | 17,376 | +1.735% |
| 2026-06-16 | 43.52 | 43.66 | 43.43 | 43.43 | -0.023% | 9,189 | -0.069% |
| 2026-06-15 | 43.86 | 43.86 | 43.43 | 43.44 | -0.012% | 11,982 | -0.092% |
| 2026-06-12 | 43.40 | 43.57 | 43.16 | 43.45 | +0.545% | 7,945 | -0.104% |
| 2026-06-11 | 42.94 | 43.34 | 42.78 | 43.21 | +1.052% | 12,976 | +0.440% |
| 2026-06-10 | 43.19 | 43.27 | 42.76 | 42.76 | -0.987% | 12,615 | +1.497% |
| 2026-06-09 | 43.01 | 43.26 | 42.70 | 43.19 | +1.021% | 7,391 | +0.495% |
| 2026-06-08 | 43.23 | 43.23 | 42.75 | 42.75 | -0.629% | 14,189 | +1.520% |
| 2026-06-05 | 43.20 | 43.30 | 42.93 | 43.02 | -0.943% | 16,311 | +0.882% |
| 2026-06-04 | 43.16 | 43.45 | 43.16 | 43.43 | +1.212% | 32,720 | -0.069% |
| 2026-06-03 | 42.87 | 43.06 | 42.86 | 42.91 | -0.418% | 18,420 | +1.142% |
| 2026-06-02 | 43.11 | 43.19 | 42.93 | 43.09 | +0.866% | 17,242 | +0.719% |
| 2026-06-01 | 42.44 | 42.76 | 42.41 | 42.72 | +0.529% | 25,668 | +1.592% |
| 2026-05-29 | 42.58 | 42.76 | 42.49 | 42.49 | +0.130% | 14,903 | +2.130% |
| 2026-05-28 | 42.41 | 42.56 | 42.20 | 42.44 | +0.213% | 26,468 | +2.262% |
| 2026-05-27 | 42.42 | 42.63 | 42.35 | 42.35 | -0.071% | 15,210 | +2.479% |
| 2026-05-26 | 42.30 | 42.45 | 42.30 | 42.38 | +0.617% | 15,569 | +2.407% |
| 2026-05-22 | 42.06 | 42.17 | 41.86 | 42.12 | +0.802% | 10,650 | +3.039% |
| 2026-05-21 | 41.47 | 41.78 | 41.47 | 41.78 | +0.372% | 14,010 | +3.865% |
| 2026-05-20 | 41.28 | 41.63 | 41.02 | 41.63 | +1.117% | 20,006 | +4.252% |
| 2026-05-19 | 41.31 | 41.32 | 41.13 | 41.17 | -0.723% | 9,786 | +5.417% |
| 2026-05-18 | 41.29 | 41.55 | 41.29 | 41.47 | +0.631% | 13,678 | +4.654% |
| 2026-05-15 | 41.35 | 41.35 | 41.21 | 41.21 | -0.961% | 11,598 | +5.314% |
| 2026-05-14 | 41.72 | 41.83 | 41.54 | 41.61 | +0.190% | 16,838 | +4.302% |
| 2026-05-13 | 41.59 | 41.59 | 41.37 | 41.53 | -0.214% | 13,924 | +4.501% |
| 2026-05-12 | 41.37 | 41.66 | 41.24 | 41.62 | -0.024% | 12,266 | +4.277% |
| 2026-05-11 | 41.78 | 41.85 | 41.58 | 41.63 | -0.240% | 32,358 | +4.252% |
| 2026-05-08 | 41.88 | 41.88 | 41.63 | 41.73 | +0.231% | 27,903 | +4.002% |
| 2026-05-07 | 42.19 | 42.19 | 41.59 | 41.63 | -1.111% | 28,417 | +4.242% |
| 2026-05-06 | 41.88 | 42.17 | 41.88 | 42.10 | +1.118% | 17,955 | +3.084% |
| 2026-05-05 | 41.44 | 41.75 | 41.32 | 41.64 | +1.004% | 36,233 | +4.236% |
| 2026-05-04 | 41.48 | 41.58 | 41.13 | 41.22 | -0.678% | 18,483 | +5.282% |
| 2026-05-01 | 41.61 | 41.61 | 41.48 | 41.50 | +0.178% | 8,248 | +4.569% |
| 2026-04-30 | 41.00 | 41.47 | 41.00 | 41.43 | +1.000% | 16,849 | +4.755% |
| 2026-04-29 | 41.14 | 41.15 | 40.90 | 41.02 | -0.097% | 10,076 | +5.802% |
| 2026-04-28 | 41.06 | 41.17 | 40.89 | 41.06 | -0.214% | 20,756 | +5.699% |
| 2026-04-27 | 41.07 | 41.19 | 41.07 | 41.15 | +0.280% | 13,782 | +5.472% |
| 2026-04-24 | 41.32 | 41.32 | 41.01 | 41.03 | -0.526% | 10,542 | +5.768% |
| 2026-04-23 | 41.05 | 41.30 | 40.88 | 41.25 | +0.438% | 20,187 | +5.212% |
| 2026-04-22 | 41.46 | 41.46 | 40.97 | 41.07 | -0.126% | 47,658 | +5.673% |
| 2026-04-21 | 41.48 | 41.75 | 41.12 | 41.12 | -0.671% | 19,998 | +5.540% |
| 2026-04-20 | 41.10 | 41.41 | 41.10 | 41.40 | +0.533% | 45,569 | +4.831% |
| 2026-04-17 | 40.97 | 41.45 | 40.97 | 41.18 | +1.106% | 15,652 | +5.390% |
| 2026-04-16 | 40.45 | 40.78 | 40.45 | 40.73 | +0.717% | 16,112 | +6.555% |
| 2026-04-15 | 40.66 | 40.66 | 40.32 | 40.44 | -0.394% | 17,423 | +7.319% |
| 2026-04-14 | 40.50 | 40.61 | 40.48 | 40.60 | +0.495% | 14,700 | +6.897% |
| 2026-04-13 | 39.93 | 40.40 | 39.83 | 40.40 | +0.945% | 17,769 | +7.426% |
| 2026-04-10 | 40.34 | 40.34 | 39.99 | 40.02 | -0.567% | 13,378 | +8.441% |
| 2026-04-09 | 40.11 | 40.33 | 39.95 | 40.25 | +0.050% | 11,580 | +7.826% |
| 2026-04-08 | 40.11 | 40.24 | 40.00 | 40.23 | +2.562% | 24,509 | +7.880% |
| 2026-04-07 | 39.28 | 39.31 | 39.07 | 39.23 | -0.343% | 44,722 | +10.644% |
| 2026-04-06 | 39.14 | 39.36 | 39.14 | 39.36 | +0.588% | 38,119 | +10.264% |
| 2026-04-02 | 38.49 | 39.14 | 38.49 | 39.13 | +0.359% | 25,026 | +10.912% |
| 2026-04-01 | 38.93 | 39.17 | 38.93 | 38.99 | +0.567% | 22,894 | +11.311% |
| 2026-03-31 | 38.35 | 38.84 | 38.20 | 38.77 | +2.161% | 29,595 | +11.942% |
| 2026-03-30 | 38.36 | 38.36 | 37.82 | 37.95 | -0.184% | 28,387 | +14.361% |
| 2026-03-27 | 38.27 | 38.39 | 37.97 | 38.02 | -1.118% | 161,928 | +14.150% |
| 2026-03-26 | 38.59 | 39.00 | 38.43 | 38.45 | -0.979% | 36,711 | +12.874% |
| 2026-03-25 | 38.95 | 39.02 | 38.64 | 38.83 | +0.708% | 17,079 | +11.769% |
| 2026-03-24 | 38.18 | 38.76 | 38.18 | 38.56 | +0.330% | 23,417 | +12.561% |
| 2026-03-23 | 38.69 | 38.87 | 38.37 | 38.43 | +1.238% | 26,462 | +12.933% |
| 2026-03-20 | 38.49 | 38.49 | 37.76 | 37.96 | -1.454% | 22,888 | +14.331% |
| 2026-03-19 | 38.27 | 38.74 | 38.27 | 38.52 | +0.026% | 14,743 | +12.669% |
| 2026-03-18 | 38.98 | 38.98 | 38.51 | 38.51 | -1.658% | 14,889 | +12.698% |
| 2026-03-17 | 39.10 | 39.37 | 39.10 | 39.16 | +0.615% | 9,153 | +10.830% |
| 2026-03-16 | 38.98 | 39.17 | 38.87 | 38.92 | +0.777% | 24,003 | +11.511% |
| 2026-03-13 | 38.88 | 39.11 | 38.62 | 38.62 | -0.036% | 9,959 | +12.377% |
| 2026-03-12 | 39.04 | 39.15 | 38.63 | 38.63 | -1.795% | 22,892 | +12.336% |
| 2026-03-11 | 39.41 | 39.43 | 39.20 | 39.34 | -0.355% | 17,733 | +10.320% |
| 2026-03-10 | 39.93 | 40.01 | 39.48 | 39.48 | -1.251% | 16,261 | +9.929% |
| 2026-03-09 | 39.53 | 40.03 | 39.04 | 39.98 | +0.226% | 25,458 | +8.554% |
| 2026-03-06 | 39.96 | 39.96 | 39.53 | 39.89 | -1.238% | 26,275 | +8.799% |
| 2026-03-05 | 40.58 | 40.73 | 40.22 | 40.39 | -1.271% | 33,288 | +7.452% |
| 2026-03-04 | 41.06 | 41.06 | 40.71 | 40.91 | -0.195% | 494,655 | +6.087% |
| 2026-03-03 | 40.72 | 41.18 | 40.20 | 40.99 | -1.086% | 24,165 | +5.879% |
| 2026-03-02 | 41.19 | 41.60 | 41.11 | 41.44 | -0.313% | 36,462 | +4.730% |
| 2026-02-27 | 41.26 | 41.58 | 41.14 | 41.57 | +0.120% | 38,854 | +4.402% |
| 2026-02-26 | 41.16 | 41.54 | 41.15 | 41.52 | +0.899% | 66,138 | +4.528% |
| 2026-02-25 | 41.24 | 41.24 | 40.86 | 41.15 | +0.146% | 32,161 | +5.468% |
| 2026-02-24 | 40.78 | 41.12 | 40.78 | 41.09 | +1.058% | 26,978 | +5.622% |
| 2026-02-23 | 41.02 | 41.03 | 40.51 | 40.66 | -1.263% | 24,441 | +6.739% |
| 2026-02-20 | 40.94 | 41.27 | 40.87 | 41.18 | +0.366% | 32,253 | +5.391% |
| 2026-02-19 | 41.02 | 41.03 | 40.81 | 41.03 | -0.049% | 13,788 | +5.776% |
| 2026-02-18 | 40.82 | 41.18 | 40.82 | 41.05 | +0.736% | 26,052 | +5.725% |
| 2026-02-17 | 40.88 | 40.90 | 40.48 | 40.75 | -0.513% | 25,819 | +6.503% |
| 2026-02-13 | 40.47 | 41.15 | 40.47 | 40.96 | +1.386% | 20,631 | +5.957% |
| 2026-02-12 | 41.11 | 41.26 | 40.33 | 40.40 | -1.391% | 28,444 | +7.426% |
| 2026-02-11 | 41.20 | 41.22 | 40.85 | 40.97 | -0.292% | 27,282 | +5.931% |
| 2026-02-10 | 41.12 | 41.23 | 41.06 | 41.09 | -0.097% | 34,847 | +5.622% |
| 2026-02-09 | 41.13 | 41.20 | 40.93 | 41.13 | +0.049% | 23,980 | +5.519% |
| 2026-02-06 | 40.62 | 41.11 | 40.62 | 41.11 | +2.111% | 32,527 | +5.570% |
| 2026-02-05 | 40.60 | 40.60 | 40.23 | 40.26 | -1.178% | 16,198 | +7.799% |
| 2026-02-04 | 40.41 | 40.81 | 40.41 | 40.74 | +0.942% | 173,785 | +6.529% |
| 2026-02-03 | 40.47 | 40.67 | 40.12 | 40.36 | -0.296% | 39,923 | +7.532% |
| 2026-02-02 | 40.16 | 40.61 | 40.16 | 40.48 | +0.546% | 27,281 | +7.213% |
| 2026-01-30 | 40.29 | 40.29 | 39.88 | 40.26 | -0.198% | 25,339 | +7.799% |
| 2026-01-29 | 40.71 | 40.71 | 40.21 | 40.34 | -0.493% | 22,542 | +7.586% |
| 2026-01-28 | 40.76 | 40.78 | 40.47 | 40.54 | -0.222% | 30,328 | +7.055% |
| 2026-01-27 | 40.73 | 40.75 | 40.54 | 40.63 | -0.343% | 23,078 | +6.818% |
| 2026-01-26 | 40.69 | 40.88 | 40.67 | 40.77 | +0.419% | 20,982 | +6.451% |
| 2026-01-23 | 40.82 | 40.82 | 40.46 | 40.60 | -0.539% | 20,016 | +6.897% |
| 2026-01-22 | 40.87 | 40.98 | 40.79 | 40.82 | +0.319% | 28,610 | +6.320% |
| 2026-01-21 | 40.20 | 40.82 | 40.20 | 40.69 | +1.649% | 41,468 | +6.660% |
| 2026-01-20 | 40.23 | 40.45 | 40.01 | 40.03 | -1.719% | 53,587 | +8.419% |
| 2026-01-16 | 40.91 | 40.91 | 40.70 | 40.73 | -0.464% | 15,469 | +6.555% |
| 2026-01-15 | 40.74 | 41.03 | 40.74 | 40.92 | +0.689% | 33,375 | +6.061% |
| 2026-01-14 | 40.30 | 40.64 | 40.30 | 40.64 | +0.669% | 20,992 | +6.791% |
| 2026-01-13 | 40.48 | 40.48 | 40.19 | 40.37 | 0.000% | 15,712 | +7.506% |
| 2026-01-12 | 40.20 | 40.38 | 40.15 | 40.37 | +0.124% | 16,210 | +7.506% |
| 2026-01-09 | 40.33 | 40.44 | 40.21 | 40.32 | +0.298% | 35,680 | +7.639% |
| 2026-01-08 | 39.64 | 40.31 | 39.64 | 40.20 | +1.209% | 10,730 | +7.959% |
| 2026-01-07 | 40.20 | 40.20 | 39.70 | 39.72 | -1.390% | 16,430 | +9.265% |
| 2026-01-06 | 39.71 | 40.34 | 39.71 | 40.28 | +1.257% | 26,179 | +7.746% |
| 2026-01-05 | 39.52 | 39.88 | 39.52 | 39.78 | +0.785% | 20,154 | +9.100% |
| 2026-01-02 | 39.28 | 39.55 | 39.02 | 39.47 | +0.946% | 27,587 | +9.957% |
| 2025-12-31 | 39.51 | 39.51 | 39.10 | 39.10 | -0.983% | 33,959 | +10.997% |
| 2025-12-30 | 39.58 | 39.61 | 39.49 | 39.49 | -0.182% | 38,178 | +9.907% |
| 2025-12-29 | 39.45 | 39.62 | 39.45 | 39.56 | -0.051% | 31,960 | +9.707% |
| 2025-12-26 | 39.44 | 39.61 | 39.44 | 39.58 | +0.076% | 17,423 | +9.651% |
| 2025-12-24 | 39.43 | 39.59 | 39.43 | 39.55 | +0.508% | 52,684 | +9.735% |
| 2025-12-23 | 39.42 | 39.42 | 39.28 | 39.35 | -0.329% | 30,602 | +10.292% |
| 2025-12-22 | 39.37 | 39.49 | 39.27 | 39.48 | +0.637% | 68,311 | +9.929% |
| 2025-12-19 | 39.24 | 39.39 | 39.14 | 39.23 | +0.179% | 115,606 | +10.630% |
| 2025-12-18 | 39.42 | 39.46 | 39.10 | 39.16 | -1.310% | 59,648 | +10.827% |
| 2025-12-17 | 39.74 | 40.05 | 39.64 | 39.68 | -0.050% | 19,551 | +9.375% |
| 2025-12-16 | 39.98 | 39.98 | 39.58 | 39.70 | -0.601% | 64,328 | +9.320% |
| 2025-12-15 | 40.09 | 40.09 | 39.77 | 39.94 | +0.176% | 31,588 | +8.663% |
| 2025-12-12 | 40.23 | 40.23 | 39.78 | 39.87 | -0.449% | 23,661 | +8.854% |
| 2025-12-11 | 39.71 | 40.08 | 39.71 | 40.05 | +1.060% | 18,761 | +8.365% |
| 2025-12-10 | 39.23 | 39.73 | 39.20 | 39.63 | +1.459% | 34,287 | +9.513% |
| 2025-12-09 | 39.14 | 39.29 | 39.03 | 39.06 | -0.179% | 15,623 | +11.111% |
| 2025-12-08 | 39.56 | 39.56 | 39.09 | 39.13 | -0.660% | 43,526 | +10.912% |
| 2025-12-05 | 39.36 | 39.51 | 39.33 | 39.39 | +0.408% | 40,872 | +10.180% |
| 2025-12-04 | 39.19 | 39.28 | 39.14 | 39.23 | +0.128% | 74,062 | +10.630% |
| 2025-12-03 | 39.04 | 39.21 | 39.04 | 39.18 | +0.624% | 26,757 | +10.771% |
| 2025-12-02 | 39.24 | 39.32 | 38.89 | 38.94 | -0.417% | 21,361 | +11.462% |
| 2025-12-01 | 39.10 | 39.34 | 39.10 | 39.10 | -0.635% | 21,239 | +10.997% |
| 2025-11-28 | 39.22 | 39.42 | 39.18 | 39.35 | +0.434% | 20,207 | +10.292% |
| 2025-11-26 | 39.07 | 39.32 | 39.07 | 39.18 | +0.410% | 22,447 | +10.771% |
| 2025-11-25 | 38.56 | 39.11 | 38.56 | 39.02 | +1.562% | 30,326 | +11.225% |
| 2025-11-24 | 38.38 | 38.50 | 38.22 | 38.42 | +0.550% | 39,573 | +12.962% |
| 2025-11-21 | 37.60 | 38.38 | 37.60 | 38.21 | +2.111% | 22,647 | +13.583% |
| 2025-11-20 | 38.15 | 38.25 | 37.40 | 37.42 | -0.866% | 23,307 | +15.981% |
| 2025-11-19 | 38.00 | 38.00 | 37.65 | 37.75 | -0.588% | 31,752 | +14.977% |
| 2025-11-18 | 37.82 | 38.16 | 37.75 | 37.97 | +0.105% | 55,216 | +14.301% |
| 2025-11-17 | 38.35 | 38.45 | 37.85 | 37.93 | -1.327% | 34,536 | +14.421% |
| 2025-11-14 | 38.38 | 38.68 | 38.38 | 38.44 | -0.518% | 25,982 | +12.903% |
| 2025-11-13 | 38.99 | 39.12 | 38.63 | 38.64 | -1.126% | 29,039 | +12.319% |
| 2025-11-12 | 39.06 | 39.27 | 39.06 | 39.08 | +0.023% | 20,919 | +11.054% |
| 2025-11-11 | 38.89 | 39.15 | 38.87 | 39.07 | +0.548% | 28,827 | +11.080% |
| 2025-11-10 | 38.98 | 38.98 | 38.59 | 38.86 | +0.382% | 125,105 | +11.689% |
| 2025-11-07 | 38.14 | 38.71 | 38.14 | 38.71 | +0.807% | 35,934 | +12.116% |
| 2025-11-06 | 38.60 | 38.71 | 38.35 | 38.40 | -0.415% | 28,816 | +13.021% |
| 2025-11-05 | 38.35 | 38.70 | 38.30 | 38.56 | +0.574% | 30,984 | +12.552% |
| 2025-11-04 | 38.16 | 38.45 | 38.16 | 38.34 | -0.364% | 20,354 | +13.198% |
| 2025-11-03 | 38.69 | 38.69 | 38.06 | 38.48 | -0.218% | 29,362 | +12.786% |
| 2025-10-31 | 38.36 | 38.68 | 38.36 | 38.56 | +0.898% | 63,667 | +12.540% |
| 2025-10-30 | 38.21 | 38.61 | 38.21 | 38.22 | +0.043% | 22,057 | +13.551% |
| 2025-10-29 | 38.83 | 38.83 | 38.13 | 38.20 | -1.154% | 25,783 | +13.600% |
| 2025-10-28 | 38.99 | 38.99 | 38.62 | 38.65 | -0.872% | 15,443 | +12.290% |
| 2025-10-27 | 39.13 | 39.13 | 38.87 | 38.99 | +0.077% | 28,381 | +11.311% |
| 2025-10-24 | 39.16 | 39.16 | 38.95 | 38.96 | +0.281% | 44,332 | +11.396% |
| 2025-10-23 | 38.83 | 38.93 | 38.67 | 38.85 | +0.367% | 9,614 | +11.710% |
| 2025-10-22 | 38.82 | 38.94 | 38.65 | 38.71 | -0.414% | 21,117 | +12.119% |
| 2025-10-21 | 38.67 | 38.93 | 38.65 | 38.87 | +0.517% | 20,492 | +11.655% |
| 2025-10-20 | 38.55 | 38.70 | 38.52 | 38.67 | +0.782% | 20,790 | +12.232% |
| 2025-10-17 | 38.21 | 38.39 | 38.13 | 38.37 | +0.493% | 13,631 | +13.109% |
| 2025-10-16 | 38.65 | 38.65 | 38.13 | 38.18 | -0.930% | 16,836 | +13.667% |
| 2025-10-15 | 38.56 | 38.71 | 38.24 | 38.54 | +0.673% | 11,646 | +12.610% |
| 2025-10-14 | 37.66 | 38.39 | 37.66 | 38.28 | +0.850% | 8,892 | +13.368% |
| 2025-10-13 | 38.10 | 38.14 | 37.93 | 37.96 | +0.692% | 32,584 | +14.331% |
| 2025-10-10 | 38.60 | 38.60 | 37.70 | 37.70 | -1.851% | 47,666 | +15.122% |
| 2025-10-09 | 38.85 | 38.85 | 38.41 | 38.41 | -1.031% | 21,462 | +12.991% |
| 2025-10-08 | 38.89 | 38.89 | 38.74 | 38.81 | +0.219% | 14,077 | +11.827% |
| 2025-10-07 | 39.05 | 39.05 | 38.68 | 38.73 | -0.526% | 12,823 | +12.071% |
| 2025-10-06 | 39.10 | 39.10 | 38.88 | 38.93 | -0.154% | 15,753 | +11.482% |
| 2025-10-03 | 38.84 | 39.18 | 38.84 | 38.99 | +0.609% | 9,551 | +11.311% |
| 2025-10-02 | 38.73 | 38.76 | 38.48 | 38.75 | +0.199% | 14,725 | +11.989% |
| 2025-10-01 | 38.61 | 38.76 | 38.58 | 38.68 | -0.033% | 30,224 | +12.212% |
| 2025-09-30 | 38.50 | 38.69 | 38.40 | 38.69 | +0.310% | 16,052 | +12.175% |
| 2025-09-29 | 38.59 | 38.59 | 38.37 | 38.57 | +0.547% | 13,333 | +12.523% |
| 2025-09-26 | 38.07 | 38.36 | 38.07 | 38.36 | +1.076% | 24,476 | +13.139% |
| 2025-09-25 | 38.15 | 38.15 | 37.91 | 37.95 | -0.894% | 19,824 | +14.356% |
| 2025-09-24 | 38.55 | 38.55 | 38.24 | 38.29 | -0.483% | 16,750 | +13.334% |
| 2025-09-23 | 38.46 | 38.58 | 38.38 | 38.48 | +0.287% | 14,675 | +12.786% |
| 2025-09-22 | 38.25 | 38.39 | 38.16 | 38.37 | +0.045% | 27,921 | +13.109% |
| 2025-09-19 | 38.59 | 38.59 | 38.30 | 38.35 | -0.335% | 6,903 | +13.161% |
| 2025-09-18 | 38.38 | 38.56 | 38.35 | 38.48 | +0.712% | 12,937 | +12.782% |
| 2025-09-17 | 38.28 | 38.75 | 38.18 | 38.21 | -0.191% | 27,294 | +13.584% |
| 2025-09-16 | 38.37 | 38.40 | 38.14 | 38.28 | +0.089% | 14,781 | +13.367% |
| 2025-09-15 | 38.46 | 38.52 | 38.24 | 38.25 | -0.397% | 10,889 | +13.469% |
| 2025-09-12 | 38.63 | 38.69 | 38.40 | 38.40 | -0.901% | 9,088 | +13.018% |
| 2025-09-11 | 38.16 | 38.76 | 38.16 | 38.75 | +1.733% | 14,535 | +12.000% |
| 2025-09-10 | 38.21 | 38.28 | 38.00 | 38.09 | -0.272% | 16,017 | +13.941% |
| 2025-09-09 | 38.52 | 38.52 | 38.15 | 38.19 | -0.770% | 11,080 | +13.631% |
| 2025-09-08 | 38.59 | 38.59 | 38.19 | 38.49 | -0.026% | 25,269 | +12.757% |
| 2025-09-05 | 38.44 | 38.69 | 38.30 | 38.50 | +0.544% | 15,824 | +12.727% |
| 2025-09-04 | 38.06 | 38.29 | 37.91 | 38.29 | +1.221% | 17,467 | +13.340% |
| 2025-09-03 | 37.78 | 37.83 | 37.65 | 37.83 | +0.026% | 11,808 | +14.724% |
| 2025-09-02 | 37.75 | 37.91 | 37.65 | 37.82 | -0.787% | 14,355 | +14.754% |
| 2025-08-29 | 38.23 | 38.33 | 38.07 | 38.12 | -0.183% | 12,828 | +13.851% |
| 2025-08-28 | 38.34 | 38.34 | 38.03 | 38.19 | -0.105% | 22,514 | +13.643% |
| 2025-08-27 | 38.04 | 38.27 | 38.00 | 38.23 | +0.420% | 20,198 | +13.523% |
| 2025-08-26 | 38.10 | 38.12 | 38.00 | 38.07 | -0.150% | 13,085 | +14.001% |
| 2025-08-25 | 38.24 | 38.25 | 38.12 | 38.13 | -0.724% | 29,412 | +13.830% |
| 2025-08-22 | 37.66 | 38.48 | 37.66 | 38.41 | +2.304% | 21,231 | +13.006% |
| 2025-08-21 | 37.48 | 37.62 | 37.48 | 37.54 | -0.302% | 13,604 | +15.610% |
| 2025-08-20 | 37.71 | 37.81 | 37.56 | 37.65 | -0.194% | 12,372 | +15.261% |
| 2025-08-19 | 37.48 | 37.89 | 37.42 | 37.73 | +0.578% | 16,241 | +15.038% |
| 2025-08-18 | 37.63 | 37.63 | 37.48 | 37.51 | 0.000% | 9,231 | +15.702% |
| 2025-08-15 | 37.66 | 37.66 | 37.45 | 37.51 | -0.080% | 17,745 | +15.702% |
| 2025-08-14 | 37.59 | 37.60 | 37.36 | 37.54 | -0.793% | 12,209 | +15.610% |
| 2025-08-13 | 37.39 | 37.86 | 37.34 | 37.84 | +1.614% | 13,722 | +14.693% |
| 2025-08-12 | 36.80 | 37.24 | 36.80 | 37.24 | +1.229% | 13,929 | +16.545% |
| 2025-08-11 | 37.08 | 37.08 | 36.75 | 36.79 | -0.377% | 15,496 | +17.977% |
| 2025-08-08 | 37.02 | 37.06 | 36.89 | 36.93 | +0.206% | 12,761 | +17.533% |
| 2025-08-07 | 37.10 | 37.10 | 36.74 | 36.85 | +0.152% | 19,062 | +17.775% |
| 2025-08-06 | 37.04 | 37.04 | 36.79 | 36.79 | -0.464% | 10,158 | +17.954% |
| 2025-08-05 | 36.91 | 37.05 | 36.77 | 36.97 | +0.395% | 14,448 | +17.407% |
| 2025-08-04 | 36.62 | 36.83 | 36.56 | 36.82 | +1.126% | 19,827 | +17.871% |
| 2025-08-01 | 36.46 | 36.49 | 36.17 | 36.41 | -0.952% | 15,477 | +19.198% |
| 2025-07-31 | 36.90 | 37.15 | 36.76 | 36.76 | -0.675% | 17,397 | +18.063% |
| 2025-07-30 | 37.27 | 37.31 | 36.82 | 37.01 | -0.644% | 16,120 | +17.266% |
| 2025-07-29 | 37.32 | 37.37 | 37.15 | 37.25 | +0.067% | 16,467 | +16.510% |
| 2025-07-28 | 37.62 | 37.62 | 37.20 | 37.23 | -0.945% | 41,289 | +16.588% |
| 2025-07-25 | 37.50 | 37.60 | 37.31 | 37.58 | +0.374% | 10,693 | +15.487% |
| 2025-07-24 | 37.31 | 37.52 | 37.31 | 37.44 | +0.491% | 15,893 | +15.919% |
| 2025-07-23 | 37.08 | 37.26 | 37.08 | 37.26 | +0.920% | 19,316 | +16.488% |
| 2025-07-22 | 36.29 | 36.92 | 36.29 | 36.92 | +1.813% | 24,601 | +17.560% |
| 2025-07-21 | 36.58 | 36.58 | 36.26 | 36.26 | -0.385% | 16,790 | +19.691% |
| 2025-07-18 | 36.55 | 36.55 | 36.24 | 36.40 | 0.000% | 33,923 | +19.231% |
| 2025-07-17 | 36.11 | 36.44 | 36.09 | 36.40 | +0.831% | 18,982 | +19.231% |
| 2025-07-16 | 36.07 | 36.14 | 35.84 | 36.10 | +0.306% | 24,572 | +20.222% |
| 2025-07-15 | 36.54 | 36.54 | 35.99 | 35.99 | -1.397% | 10,332 | +20.589% |
| 2025-07-14 | 36.55 | 36.55 | 36.37 | 36.50 | -0.219% | 14,335 | +18.904% |
| 2025-07-11 | 36.72 | 36.72 | 36.45 | 36.58 | -0.802% | 9,437 | +18.644% |
| 2025-07-10 | 36.64 | 37.03 | 36.57 | 36.88 | +0.643% | 10,391 | +17.693% |
| 2025-07-09 | 36.69 | 36.69 | 36.38 | 36.64 | +0.219% | 13,655 | +18.450% |
| 2025-07-08 | 36.49 | 36.72 | 36.44 | 36.56 | +0.219% | 16,209 | +18.709% |
| 2025-07-07 | 36.64 | 36.77 | 36.34 | 36.48 | -0.800% | 19,011 | +18.969% |
| 2025-07-03 | 36.81 | 36.84 | 36.74 | 36.77 | +0.257% | 9,034 | +18.017% |
| 2025-07-02 | 36.49 | 36.68 | 36.38 | 36.68 | +0.521% | 30,899 | +18.321% |
| 2025-07-01 | 35.90 | 36.72 | 35.90 | 36.49 | +1.221% | 24,967 | +18.937% |
| 2025-06-30 | 35.94 | 36.06 | 35.87 | 36.05 | +0.663% | 19,250 | +20.388% |
| 2025-06-27 | 35.91 | 36.02 | 35.67 | 35.81 | +0.119% | 22,621 | +21.187% |
| 2025-06-26 | 35.71 | 35.81 | 35.67 | 35.77 | +0.594% | 11,400 | +21.331% |
| 2025-06-25 | 35.90 | 35.90 | 35.51 | 35.56 | -0.867% | 20,248 | +22.051% |
| 2025-06-24 | 35.77 | 35.96 | 35.73 | 35.87 | +0.758% | 16,044 | +20.992% |
| 2025-06-23 | 35.25 | 35.60 | 35.06 | 35.60 | +1.050% | 26,391 | +21.910% |
| 2025-06-20 | 35.45 | 35.45 | 35.17 | 35.23 | +0.079% | 10,501 | +23.190% |
| 2025-06-18 | 35.21 | 35.39 | 35.20 | 35.20 | +0.177% | 9,272 | +23.288% |
| 2025-06-17 | 35.35 | 35.41 | 35.12 | 35.14 | -1.098% | 10,782 | +23.506% |
| 2025-06-16 | 35.44 | 35.61 | 35.44 | 35.53 | +0.966% | 13,382 | +22.150% |
| 2025-06-13 | 35.30 | 35.52 | 35.10 | 35.19 | -1.124% | 19,984 | +23.330% |
| 2025-06-12 | 35.39 | 35.59 | 35.37 | 35.59 | +0.310% | 11,053 | +21.944% |
| 2025-06-11 | 35.84 | 35.84 | 35.40 | 35.48 | -0.644% | 18,388 | +22.322% |
| 2025-06-10 | 35.59 | 35.71 | 35.59 | 35.71 | +0.677% | 11,932 | +21.535% |
| 2025-06-09 | 35.54 | 35.64 | 35.31 | 35.47 | +0.283% | 17,523 | +22.357% |
| 2025-06-06 | 35.37 | 35.47 | 35.27 | 35.37 | +0.812% | 14,498 | +22.703% |
| 2025-06-05 | 35.25 | 35.25 | 34.99 | 35.09 | -0.157% | 20,199 | +23.700% |
| 2025-06-04 | 35.32 | 35.32 | 35.14 | 35.14 | -0.199% | 27,205 | +23.506% |
| 2025-06-03 | 34.96 | 35.21 | 34.90 | 35.21 | +1.149% | 13,622 | +23.260% |
| 2025-06-02 | 34.96 | 34.96 | 34.45 | 34.81 | -0.348% | 20,298 | +24.677% |
| 2025-05-30 | 34.82 | 34.99 | 34.71 | 34.93 | +0.004% | 15,151 | +24.244% |
| 2025-05-29 | 34.95 | 34.95 | 34.62 | 34.93 | +0.518% | 25,194 | +24.248% |
| 2025-05-28 | 35.02 | 35.07 | 34.75 | 34.75 | -0.884% | 16,348 | +24.892% |
| 2025-05-27 | 34.78 | 35.06 | 34.62 | 35.06 | +1.830% | 31,399 | +23.788% |
| 2025-05-23 | 34.22 | 34.52 | 34.20 | 34.43 | -0.318% | 136,951 | +26.053% |
| 2025-05-22 | 34.57 | 34.68 | 34.28 | 34.54 | -0.346% | 20,250 | +25.651% |
| 2025-05-21 | 35.20 | 35.20 | 34.61 | 34.66 | -2.366% | 57,410 | +25.216% |
| 2025-05-20 | 35.59 | 35.66 | 35.40 | 35.50 | -0.169% | 24,940 | +22.254% |
| 2025-05-19 | 35.27 | 35.58 | 35.27 | 35.56 | +0.028% | 43,275 | +22.047% |
| 2025-05-16 | 35.28 | 35.56 | 35.17 | 35.55 | +0.966% | 49,736 | +22.082% |
| 2025-05-15 | 34.84 | 35.21 | 34.78 | 35.21 | +1.149% | 41,373 | +23.260% |
| 2025-05-14 | 35.13 | 35.13 | 34.78 | 34.81 | -1.080% | 36,384 | +24.677% |
| 2025-05-13 | 35.16 | 35.30 | 35.14 | 35.19 | +0.342% | 45,941 | +23.330% |
| 2025-05-12 | 35.06 | 35.08 | 34.81 | 35.07 | +2.905% | 42,554 | +23.752% |
| 2025-05-09 | 34.04 | 34.18 | 33.99 | 34.08 | +0.235% | 26,307 | +27.347% |
| 2025-05-08 | 34.00 | 34.35 | 33.84 | 34.00 | +0.741% | 46,056 | +27.647% |
| 2025-05-07 | 33.78 | 33.89 | 33.65 | 33.75 | +0.163% | 22,241 | +28.593% |
| 2025-05-06 | 33.78 | 33.98 | 33.66 | 33.70 | -0.693% | 113,157 | +28.802% |
| 2025-05-05 | 33.78 | 34.11 | 33.78 | 33.93 | -0.440% | 23,822 | +27.910% |
| 2025-05-02 | 33.85 | 34.11 | 33.77 | 34.08 | +1.731% | 19,666 | +27.347% |
| 2025-05-01 | 33.53 | 33.78 | 33.48 | 33.50 | +0.090% | 23,370 | +29.552% |
| 2025-04-30 | 32.97 | 33.54 | 32.79 | 33.47 | +0.060% | 43,446 | +29.668% |
| 2025-04-29 | 33.21 | 33.51 | 33.20 | 33.45 | +0.511% | 25,480 | +29.746% |
| 2025-04-28 | 33.20 | 33.39 | 33.03 | 33.28 | +0.271% | 38,991 | +30.409% |
| 2025-04-25 | 33.17 | 33.21 | 32.95 | 33.19 | -0.390% | 109,015 | +30.762% |
| 2025-04-24 | 32.83 | 33.36 | 32.69 | 33.32 | +1.772% | 60,972 | +30.252% |
| 2025-04-23 | 33.18 | 33.42 | 32.67 | 32.74 | +0.646% | 24,725 | +32.560% |
| 2025-04-22 | 32.07 | 32.61 | 32.07 | 32.53 | +2.651% | 63,104 | +33.415% |
| 2025-04-21 | 32.10 | 32.21 | 31.41 | 31.69 | -1.828% | 36,426 | +36.952% |
| 2025-04-17 | 32.04 | 32.52 | 32.04 | 32.28 | +1.001% | 17,517 | +34.449% |
| 2025-04-16 | 32.29 | 32.50 | 31.79 | 31.96 | -1.297% | 16,029 | +35.795% |
| 2025-04-15 | 32.54 | 32.75 | 32.34 | 32.38 | 0.000% | 36,848 | +34.033% |