AMID
Argent Mid Cap ETF
stockNASDAQETF
At CloseOct 23, 2026 3:13:15 PM EDT
36.59USD+0.246%(+0.09)7,194
AMID Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-23 | 36.48 | 36.60 | 36.47 | 36.54 | +0.121% | 7,194 | 0.000% |
| 2026-10-22 | 36.53 | 36.53 | 36.32 | 36.50 | -0.929% | 4,062 | +0.121% |
| 2026-10-21 | 36.67 | 36.90 | 36.67 | 36.84 | +1.246% | 4,180 | -0.809% |
| 2026-10-20 | 36.39 | 36.42 | 36.30 | 36.39 | +0.879% | 24,580 | +0.427% |
| 2026-10-19 | 36.28 | 36.28 | 36.07 | 36.07 | +0.071% | 10,940 | +1.310% |
| 2026-10-16 | 36.66 | 36.66 | 35.91 | 36.05 | -1.699% | 9,177 | +1.382% |
| 2026-10-15 | 36.16 | 36.67 | 36.16 | 36.67 | +0.899% | 9,688 | -0.341% |
| 2026-10-14 | 36.63 | 36.63 | 36.20 | 36.34 | -1.680% | 8,986 | +0.555% |
| 2026-10-13 | 37.12 | 37.17 | 36.89 | 36.96 | -0.299% | 3,491 | -1.134% |
| 2026-10-12 | 37.19 | 37.23 | 37.04 | 37.07 | -0.443% | 4,019 | -1.430% |
| 2026-10-09 | 37.07 | 37.31 | 37.07 | 37.24 | +1.275% | 3,962 | -1.866% |
| 2026-10-08 | 36.63 | 36.77 | 36.61 | 36.77 | +0.303% | 36,193 | -0.615% |
| 2026-10-07 | 36.62 | 36.72 | 36.62 | 36.66 | -1.593% | 1,576 | -0.315% |
| 2026-10-06 | 37.39 | 37.39 | 37.24 | 37.25 | -0.226% | 4,692 | -1.903% |
| 2026-10-05 | 37.23 | 37.52 | 37.23 | 37.34 | +0.763% | 5,641 | -2.124% |
| 2026-10-02 | 37.13 | 37.19 | 37.05 | 37.05 | +1.188% | 3,104 | -1.378% |
| 2026-10-01 | 36.21 | 36.71 | 36.21 | 36.62 | +0.856% | 4,791 | -0.206% |
| 2026-09-30 | 36.52 | 36.52 | 36.31 | 36.31 | -0.155% | 3,363 | +0.648% |
| 2026-09-29 | 36.18 | 36.37 | 36.10 | 36.37 | +0.015% | 3,797 | +0.492% |
| 2026-09-28 | 36.15 | 36.42 | 36.15 | 36.36 | -0.010% | 6,384 | +0.507% |
| 2026-09-25 | 36.41 | 36.46 | 36.26 | 36.36 | +0.239% | 13,226 | +0.496% |
| 2026-09-24 | 36.03 | 36.33 | 36.03 | 36.28 | +0.086% | 8,102 | +0.736% |
| 2026-09-23 | 36.52 | 36.52 | 36.25 | 36.25 | -0.094% | 21,668 | +0.823% |
| 2026-09-22 | 36.24 | 36.36 | 36.24 | 36.28 | +0.259% | 6,830 | +0.729% |
| 2026-09-21 | 35.93 | 36.26 | 35.93 | 36.19 | +1.154% | 3,992 | +0.989% |
| 2026-09-18 | 35.71 | 35.81 | 35.70 | 35.77 | -0.149% | 5,996 | +2.155% |
| 2026-09-17 | 35.90 | 35.90 | 35.82 | 35.83 | +0.637% | 6,818 | +2.002% |
| 2026-09-16 | 35.83 | 35.92 | 35.30 | 35.60 | -0.218% | 14,410 | +2.653% |
| 2026-09-15 | 35.88 | 35.88 | 35.58 | 35.68 | -0.494% | 96,187 | +2.428% |
| 2026-09-14 | 35.88 | 35.95 | 35.74 | 35.85 | -0.864% | 16,137 | +1.922% |
| 2026-09-11 | 36.15 | 36.19 | 36.07 | 36.17 | +1.376% | 7,773 | +1.042% |
| 2026-09-10 | 35.81 | 36.01 | 35.68 | 35.68 | -1.282% | 14,014 | +2.432% |
| 2026-09-09 | 36.28 | 36.28 | 36.10 | 36.14 | -0.862% | 9,359 | +1.119% |
| 2026-09-08 | 36.44 | 36.59 | 36.44 | 36.45 | -0.379% | 2,645 | +0.247% |
| 2026-09-04 | 36.37 | 36.62 | 36.37 | 36.59 | +0.317% | 7,590 | -0.133% |
| 2026-09-03 | 36.29 | 36.48 | 36.29 | 36.48 | +1.477% | 29,790 | +0.184% |
| 2026-09-02 | 35.95 | 36.06 | 35.88 | 35.95 | +0.144% | 16,715 | +1.663% |
| 2026-09-01 | 36.28 | 36.28 | 35.89 | 35.89 | -1.731% | 5,859 | +1.810% |
| 2026-08-31 | 36.36 | 36.55 | 36.36 | 36.53 | +0.053% | 11,958 | +0.047% |
| 2026-08-28 | 36.81 | 36.86 | 36.51 | 36.51 | -1.600% | 5,392 | +0.100% |
| 2026-08-27 | 36.94 | 37.10 | 36.94 | 37.10 | +0.762% | 7,756 | -1.502% |
| 2026-08-26 | 36.76 | 36.85 | 36.74 | 36.82 | +1.268% | 7,492 | -0.751% |
| 2026-08-25 | 36.59 | 36.59 | 36.35 | 36.36 | -0.237% | 5,559 | +0.507% |
| 2026-08-24 | 36.47 | 36.47 | 36.45 | 36.45 | -0.785% | 2,587 | +0.269% |
| 2026-08-21 | 36.71 | 36.75 | 36.66 | 36.73 | +0.668% | 9,233 | -0.519% |
| 2026-08-20 | 36.63 | 36.84 | 36.48 | 36.49 | -0.949% | 4,294 | +0.146% |
| 2026-08-19 | 37.05 | 37.05 | 36.84 | 36.84 | -0.612% | 9,178 | -0.804% |
| 2026-08-18 | 37.17 | 37.19 | 37.07 | 37.07 | -1.710% | 5,669 | -1.411% |
| 2026-08-17 | 37.67 | 37.82 | 37.67 | 37.71 | +0.165% | 13,486 | -3.097% |
| 2026-08-14 | 37.70 | 37.70 | 37.63 | 37.65 | -0.027% | 2,012 | -2.937% |
| 2026-08-13 | 37.66 | 37.76 | 37.60 | 37.66 | +0.236% | 4,911 | -2.963% |
| 2026-08-12 | 37.60 | 37.68 | 37.45 | 37.57 | +0.863% | 12,551 | -2.734% |
| 2026-08-11 | 37.21 | 37.32 | 37.21 | 37.25 | +0.684% | 7,926 | -1.894% |
| 2026-08-10 | 37.14 | 37.14 | 36.99 | 37.00 | +0.234% | 6,116 | -1.223% |
| 2026-08-07 | 36.81 | 36.92 | 36.80 | 36.91 | +1.182% | 3,651 | -0.992% |
| 2026-08-06 | 36.77 | 36.77 | 36.48 | 36.48 | -0.332% | 10,508 | +0.178% |
| 2026-08-05 | 36.84 | 36.84 | 36.60 | 36.60 | -0.057% | 18,583 | -0.155% |
| 2026-08-04 | 36.41 | 36.71 | 36.41 | 36.62 | +1.200% | 5,944 | -0.212% |
| 2026-08-03 | 36.13 | 36.25 | 36.00 | 36.19 | +0.970% | 17,469 | +0.986% |
| 2026-07-31 | 35.50 | 35.91 | 35.50 | 35.84 | +0.935% | 18,834 | +1.966% |
| 2026-07-30 | 35.21 | 35.51 | 35.21 | 35.51 | +0.732% | 15,090 | +2.919% |
| 2026-07-29 | 35.36 | 35.69 | 35.25 | 35.25 | -1.807% | 9,161 | +3.673% |
| 2026-07-28 | 35.61 | 36.09 | 35.56 | 35.90 | -0.400% | 18,950 | +1.799% |
| 2026-07-27 | 36.24 | 36.24 | 35.96 | 36.04 | +0.251% | 7,969 | +1.392% |
| 2026-07-24 | 36.16 | 36.16 | 35.94 | 35.95 | -0.113% | 2,356 | +1.647% |
| 2026-07-23 | 36.00 | 36.24 | 35.89 | 35.99 | +0.683% | 10,627 | +1.531% |
| 2026-07-22 | 35.95 | 36.01 | 35.71 | 35.75 | -0.121% | 8,355 | +2.225% |
| 2026-07-21 | 35.67 | 35.82 | 35.66 | 35.79 | +1.040% | 5,813 | +2.101% |
| 2026-07-20 | 35.62 | 35.71 | 35.42 | 35.42 | -0.705% | 1,788 | +3.163% |
| 2026-07-17 | 35.59 | 35.91 | 35.59 | 35.68 | -0.896% | 8,647 | +2.436% |
| 2026-07-16 | 36.16 | 36.16 | 35.91 | 36.00 | +0.249% | 3,592 | +1.518% |
| 2026-07-15 | 35.83 | 35.94 | 35.66 | 35.91 | -0.414% | 9,148 | +1.771% |
| 2026-07-14 | 35.97 | 36.18 | 35.97 | 36.06 | +1.250% | 4,583 | +1.350% |
| 2026-07-13 | 35.71 | 35.71 | 35.46 | 35.61 | -0.791% | 24,259 | +2.616% |
| 2026-07-10 | 36.04 | 36.04 | 35.90 | 35.90 | -0.335% | 7,769 | +1.804% |
| 2026-07-09 | 36.18 | 36.19 | 36.02 | 36.02 | +1.828% | 10,356 | +1.464% |
| 2026-07-08 | 35.02 | 35.37 | 35.02 | 35.37 | -0.535% | 3,685 | +3.319% |
| 2026-07-07 | 35.51 | 35.75 | 35.51 | 35.56 | -1.799% | 5,081 | +2.767% |
| 2026-07-06 | 36.22 | 36.27 | 36.19 | 36.21 | +0.974% | 6,242 | +0.918% |
| 2026-07-02 | 36.43 | 36.43 | 35.67 | 35.86 | -0.827% | 1,270 | +1.901% |
| 2026-07-01 | 36.45 | 36.45 | 36.16 | 36.16 | -0.777% | 4,494 | +1.058% |
| 2026-06-30 | 36.06 | 36.50 | 36.06 | 36.44 | +1.501% | 7,848 | +0.273% |
| 2026-06-29 | 35.73 | 35.91 | 35.73 | 35.91 | +0.470% | 2,172 | +1.778% |
| 2026-06-26 | 35.91 | 35.91 | 35.62 | 35.74 | -1.244% | 9,290 | +2.257% |
| 2026-06-25 | 36.40 | 36.42 | 36.09 | 36.19 | +1.009% | 7,839 | +0.985% |
| 2026-06-24 | 36.11 | 36.11 | 35.78 | 35.83 | +0.350% | 2,194 | +2.004% |
| 2026-06-23 | 36.09 | 36.26 | 35.52 | 35.70 | -1.063% | 6,809 | +2.361% |
| 2026-06-22 | 35.97 | 36.09 | 35.88 | 36.09 | +0.693% | 3,952 | +1.273% |
| 2026-06-18 | 35.83 | 35.85 | 35.76 | 35.84 | +0.612% | 2,106 | +1.975% |
| 2026-06-17 | 36.18 | 36.18 | 35.62 | 35.62 | -0.701% | 1,932 | +2.599% |
| 2026-06-16 | 35.99 | 36.15 | 35.86 | 35.87 | -0.818% | 7,236 | +1.880% |
| 2026-06-15 | 36.31 | 36.31 | 36.17 | 36.17 | +0.787% | 1,775 | +1.046% |
| 2026-06-12 | 35.79 | 36.04 | 35.79 | 35.88 | +0.457% | 17,181 | +1.842% |
| 2026-06-11 | 35.19 | 35.73 | 35.13 | 35.72 | +2.688% | 3,703 | +2.308% |
| 2026-06-10 | 35.07 | 35.09 | 34.72 | 34.78 | -1.848% | 21,839 | +5.058% |
| 2026-06-09 | 35.79 | 35.79 | 35.05 | 35.44 | +0.809% | 1,403 | +3.116% |
| 2026-06-08 | 35.21 | 35.21 | 35.16 | 35.16 | +0.210% | 604 | +3.950% |
| 2026-06-05 | 35.36 | 35.36 | 35.08 | 35.08 | -2.600% | 888 | +4.169% |
| 2026-06-04 | 35.56 | 36.05 | 35.56 | 36.02 | +1.232% | 9,122 | +1.460% |
| 2026-06-03 | 35.31 | 35.66 | 35.31 | 35.58 | +0.241% | 7,702 | +2.710% |
| 2026-06-02 | 35.30 | 35.52 | 35.30 | 35.49 | +1.656% | 15,068 | +2.957% |
| 2026-06-01 | 33.81 | 35.00 | 33.81 | 34.92 | +0.553% | 8,800 | +4.663% |
| 2026-05-29 | 34.83 | 34.83 | 34.69 | 34.72 | +0.123% | 5,388 | +5.241% |
| 2026-05-28 | 34.39 | 34.69 | 34.39 | 34.68 | -0.086% | 5,149 | +5.371% |
| 2026-05-27 | 34.83 | 34.83 | 34.70 | 34.71 | -0.832% | 4,233 | +5.280% |
| 2026-05-26 | 34.66 | 35.04 | 34.66 | 35.00 | +0.997% | 1,773 | +4.405% |
| 2026-05-22 | 34.60 | 34.79 | 34.53 | 34.66 | +0.737% | 10,541 | +5.445% |
| 2026-05-21 | 34.11 | 34.43 | 34.02 | 34.40 | +0.142% | 22,817 | +6.222% |
| 2026-05-20 | 34.35 | 34.35 | 34.31 | 34.35 | +1.661% | 5,910 | +6.373% |
| 2026-05-19 | 33.73 | 34.08 | 33.65 | 33.79 | -1.291% | 9,702 | +8.139% |
| 2026-05-18 | 34.38 | 34.38 | 34.22 | 34.24 | -0.496% | 3,209 | +6.743% |
| 2026-05-15 | 34.63 | 34.63 | 34.41 | 34.41 | -1.643% | 8,382 | +6.214% |
| 2026-05-14 | 34.87 | 35.01 | 34.87 | 34.98 | +0.582% | 5,252 | +4.469% |
| 2026-05-13 | 34.66 | 34.82 | 34.52 | 34.78 | +0.272% | 19,480 | +5.077% |
| 2026-05-12 | 34.51 | 34.68 | 34.33 | 34.68 | -0.469% | 1,917 | +5.363% |
| 2026-05-11 | 34.98 | 34.99 | 34.85 | 34.85 | -0.192% | 45,567 | +4.869% |
| 2026-05-08 | 34.97 | 35.04 | 34.91 | 34.91 | -0.103% | 2,484 | +4.667% |
| 2026-05-07 | 35.36 | 35.39 | 34.91 | 34.95 | -1.664% | 23,449 | +4.560% |
| 2026-05-06 | 35.47 | 35.57 | 35.28 | 35.54 | +1.165% | 172,547 | +2.820% |
| 2026-05-05 | 35.06 | 35.20 | 35.06 | 35.13 | +1.102% | 9,185 | +4.018% |
| 2026-05-04 | 35.09 | 35.09 | 34.71 | 34.75 | -0.984% | 972 | +5.163% |
| 2026-05-01 | 35.23 | 35.28 | 35.05 | 35.10 | -0.713% | 12,522 | +4.129% |
| 2026-04-30 | 34.94 | 35.37 | 34.90 | 35.35 | +2.249% | 27,975 | +3.387% |
| 2026-04-29 | 35.04 | 35.04 | 34.46 | 34.57 | -0.432% | 7,017 | +5.712% |
| 2026-04-28 | 34.72 | 34.72 | 34.67 | 34.72 | -1.569% | 3,988 | +5.255% |
| 2026-04-27 | 35.22 | 35.28 | 35.21 | 35.27 | +0.116% | 1,428 | +3.604% |
| 2026-04-24 | 35.13 | 35.28 | 35.12 | 35.23 | -0.092% | 6,515 | +3.724% |
| 2026-04-23 | 35.35 | 35.35 | 35.17 | 35.26 | +0.216% | 6,769 | +3.628% |
| 2026-04-22 | 35.31 | 35.31 | 35.16 | 35.19 | -0.090% | 19,434 | +3.852% |
| 2026-04-21 | 35.77 | 35.77 | 35.20 | 35.22 | -0.748% | 32,494 | +3.759% |
| 2026-04-20 | 35.45 | 35.49 | 35.41 | 35.49 | +0.470% | 5,094 | +2.982% |
| 2026-04-17 | 35.05 | 35.33 | 35.05 | 35.32 | +2.237% | 5,736 | +3.466% |
| 2026-04-16 | 34.53 | 34.68 | 34.53 | 34.55 | -0.060% | 7,064 | +5.780% |
| 2026-04-15 | 34.77 | 34.77 | 34.48 | 34.57 | -0.489% | 2,018 | +5.717% |
| 2026-04-14 | 34.79 | 34.86 | 34.73 | 34.74 | +0.660% | 7,850 | +5.200% |
| 2026-04-13 | 34.04 | 34.51 | 34.04 | 34.51 | +1.411% | 5,163 | +5.895% |
| 2026-04-10 | 34.00 | 34.07 | 33.96 | 34.03 | -0.183% | 26,250 | +7.389% |
| 2026-04-09 | 34.11 | 34.23 | 34.07 | 34.09 | +0.422% | 17,304 | +7.192% |
| 2026-04-08 | 33.92 | 33.97 | 33.91 | 33.95 | +3.933% | 1,931 | +7.644% |
| 2026-04-07 | 32.50 | 32.71 | 32.50 | 32.66 | -0.044% | 10,494 | +11.878% |
| 2026-04-06 | 32.47 | 32.69 | 32.47 | 32.68 | +0.521% | 3,611 | +11.828% |
| 2026-04-02 | 32.35 | 32.51 | 32.35 | 32.51 | +0.273% | 2,310 | +12.411% |
| 2026-04-01 | 32.62 | 32.62 | 32.41 | 32.42 | +0.862% | 5,961 | +12.718% |
| 2026-03-31 | 31.99 | 32.19 | 31.95 | 32.14 | +2.778% | 6,915 | +13.690% |
| 2026-03-30 | 31.59 | 31.60 | 31.22 | 31.28 | -1.184% | 3,062 | +16.848% |
| 2026-03-27 | 31.78 | 31.89 | 31.56 | 31.65 | -1.428% | 3,787 | +15.464% |
| 2026-03-26 | 32.53 | 32.76 | 32.08 | 32.11 | -1.892% | 27,681 | +13.816% |
| 2026-03-25 | 32.83 | 32.83 | 32.61 | 32.73 | +0.634% | 2,712 | +11.662% |
| 2026-03-24 | 32.01 | 32.63 | 32.01 | 32.52 | +0.482% | 14,133 | +12.370% |
| 2026-03-23 | 32.86 | 32.90 | 32.30 | 32.37 | +1.921% | 181,849 | +12.912% |
| 2026-03-20 | 32.25 | 32.28 | 31.66 | 31.76 | -2.062% | 3,435 | +15.081% |
| 2026-03-19 | 32.15 | 32.44 | 32.11 | 32.42 | +0.273% | 1,672 | +12.708% |
| 2026-03-18 | 32.71 | 32.74 | 32.34 | 32.34 | -1.265% | 3,152 | +13.015% |
| 2026-03-17 | 32.11 | 32.94 | 32.11 | 32.75 | +0.381% | 2,759 | +11.586% |
| 2026-03-16 | 32.84 | 32.92 | 32.62 | 32.63 | +0.573% | 4,542 | +12.010% |
| 2026-03-13 | 32.89 | 32.89 | 32.38 | 32.44 | +0.008% | 2,560 | +12.652% |
| 2026-03-12 | 32.11 | 32.76 | 32.11 | 32.44 | -1.952% | 4,007 | +12.661% |
| 2026-03-11 | 33.10 | 33.10 | 33.06 | 33.08 | -0.352% | 12,118 | +10.461% |
| 2026-03-10 | 33.53 | 33.60 | 33.16 | 33.20 | -1.024% | 8,252 | +10.073% |
| 2026-03-09 | 32.57 | 33.56 | 32.43 | 33.54 | +1.189% | 13,641 | +8.946% |
| 2026-03-06 | 33.10 | 33.30 | 33.09 | 33.15 | -2.211% | 10,315 | +10.242% |
| 2026-03-05 | 34.10 | 34.14 | 33.71 | 33.90 | -1.007% | 3,513 | +7.804% |
| 2026-03-04 | 34.14 | 34.31 | 34.14 | 34.24 | +0.347% | 3,948 | +6.719% |
| 2026-03-03 | 33.76 | 34.26 | 33.45 | 34.13 | -1.123% | 3,568 | +7.090% |
| 2026-03-02 | 34.11 | 34.58 | 34.00 | 34.51 | +0.493% | 5,930 | +5.887% |
| 2026-02-27 | 34.32 | 34.35 | 34.20 | 34.34 | -1.388% | 2,572 | +6.409% |
| 2026-02-26 | 34.83 | 34.83 | 34.35 | 34.83 | -0.283% | 2,069 | +4.932% |
| 2026-02-25 | 34.90 | 35.00 | 34.43 | 34.93 | +0.505% | 10,807 | +4.635% |
| 2026-02-24 | 34.57 | 34.78 | 34.57 | 34.75 | +0.952% | 4,430 | +5.163% |
| 2026-02-23 | 34.40 | 34.46 | 34.30 | 34.42 | -1.783% | 4,603 | +6.164% |
| 2026-02-20 | 34.81 | 35.09 | 34.81 | 35.05 | +0.462% | 3,831 | +4.272% |
| 2026-02-19 | 34.67 | 34.90 | 34.60 | 34.89 | +0.106% | 4,992 | +4.754% |
| 2026-02-18 | 34.66 | 35.06 | 34.66 | 34.85 | +0.690% | 5,481 | +4.865% |
| 2026-02-17 | 34.85 | 34.93 | 34.47 | 34.61 | -0.828% | 11,234 | +5.589% |
| 2026-02-13 | 34.48 | 35.01 | 34.44 | 34.90 | +1.077% | 15,263 | +4.714% |
| 2026-02-12 | 36.55 | 36.55 | 34.51 | 34.53 | -1.833% | 16,373 | +5.842% |
| 2026-02-11 | 35.37 | 35.37 | 34.94 | 35.17 | +0.350% | 4,905 | +3.902% |
| 2026-02-10 | 35.15 | 35.15 | 35.05 | 35.05 | -0.514% | 5,376 | +4.265% |
| 2026-02-09 | 35.26 | 35.32 | 35.23 | 35.23 | +0.247% | 10,874 | +3.729% |
| 2026-02-06 | 34.88 | 35.16 | 34.88 | 35.14 | +2.525% | 5,626 | +3.986% |
| 2026-02-05 | 34.65 | 34.65 | 34.28 | 34.28 | -0.647% | 5,302 | +6.612% |
| 2026-02-04 | 34.39 | 34.70 | 34.32 | 34.50 | +0.448% | 4,855 | +5.922% |
| 2026-02-03 | 34.64 | 34.64 | 34.02 | 34.35 | -0.681% | 11,793 | +6.396% |
| 2026-02-02 | 34.21 | 34.60 | 34.21 | 34.58 | +0.938% | 6,404 | +5.671% |
| 2026-01-30 | 34.53 | 34.53 | 34.16 | 34.26 | -0.758% | 4,951 | +6.663% |
| 2026-01-29 | 34.40 | 34.52 | 34.31 | 34.52 | -1.073% | 5,732 | +5.854% |
| 2026-01-28 | 35.11 | 35.11 | 34.77 | 34.90 | -0.554% | 16,246 | +4.719% |
| 2026-01-27 | 35.15 | 35.20 | 35.03 | 35.09 | +0.122% | 8,804 | +4.139% |
| 2026-01-26 | 34.83 | 35.08 | 34.83 | 35.05 | +0.323% | 10,277 | +4.266% |
| 2026-01-23 | 35.16 | 35.16 | 34.83 | 34.94 | -1.121% | 5,605 | +4.603% |
| 2026-01-22 | 35.65 | 35.65 | 35.33 | 35.33 | -0.264% | 13,761 | +3.431% |
| 2026-01-21 | 35.08 | 35.59 | 35.08 | 35.43 | +1.542% | 9,573 | +3.157% |
| 2026-01-20 | 35.17 | 35.24 | 34.89 | 34.89 | -1.605% | 30,858 | +4.748% |
| 2026-01-16 | 35.61 | 35.62 | 35.46 | 35.46 | -0.586% | 10,148 | +3.067% |
| 2026-01-15 | 35.52 | 35.69 | 35.50 | 35.67 | +1.580% | 4,848 | +2.463% |
| 2026-01-14 | 35.13 | 35.15 | 34.94 | 35.11 | -0.010% | 5,999 | +4.082% |
| 2026-01-13 | 35.01 | 35.11 | 35.01 | 35.11 | +0.060% | 9,907 | +4.072% |
| 2026-01-12 | 35.01 | 35.23 | 34.94 | 35.09 | +0.319% | 4,268 | +4.134% |
| 2026-01-09 | 34.88 | 35.02 | 34.76 | 34.98 | +1.272% | 36,866 | +4.467% |
| 2026-01-08 | 34.43 | 34.55 | 34.43 | 34.54 | +0.441% | 10,537 | +5.795% |
| 2026-01-07 | 34.74 | 34.74 | 34.39 | 34.39 | -1.304% | 4,025 | +6.261% |
| 2026-01-06 | 34.44 | 34.88 | 34.41 | 34.85 | +1.193% | 4,217 | +4.876% |
| 2026-01-05 | 34.26 | 34.54 | 34.25 | 34.43 | +1.647% | 40,528 | +6.127% |
| 2026-01-02 | 33.64 | 33.94 | 33.64 | 33.88 | +1.027% | 3,257 | +7.875% |
| 2025-12-31 | 33.91 | 33.91 | 33.53 | 33.53 | -1.086% | 6,731 | +8.982% |
| 2025-12-30 | 34.08 | 34.12 | 33.90 | 33.90 | -0.616% | 15,176 | +7.799% |
| 2025-12-29 | 34.23 | 34.23 | 34.04 | 34.11 | -0.553% | 9,146 | +7.136% |
| 2025-12-26 | 34.28 | 34.30 | 34.23 | 34.30 | +0.013% | 4,907 | +6.543% |
| 2025-12-24 | 34.21 | 34.35 | 34.20 | 34.30 | +0.317% | 12,147 | +6.557% |
| 2025-12-23 | 34.18 | 34.22 | 34.11 | 34.19 | -0.418% | 13,561 | +6.895% |
| 2025-12-22 | 34.05 | 34.41 | 34.05 | 34.33 | +0.816% | 17,718 | +6.448% |
| 2025-12-19 | 34.03 | 34.05 | 33.99 | 34.05 | +0.591% | 3,631 | +7.316% |
| 2025-12-18 | 34.07 | 34.07 | 33.79 | 33.85 | +0.878% | 7,515 | +7.950% |
| 2025-12-17 | 34.10 | 34.11 | 33.53 | 33.56 | -1.676% | 15,230 | +8.899% |
| 2025-12-16 | 34.19 | 34.19 | 33.98 | 34.13 | -0.033% | 11,793 | +7.074% |
| 2025-12-15 | 34.31 | 34.31 | 34.11 | 34.14 | -0.503% | 1,772 | +7.038% |
| 2025-12-12 | 34.58 | 34.58 | 34.25 | 34.31 | -1.330% | 6,840 | +6.499% |
| 2025-12-11 | 34.56 | 34.82 | 34.56 | 34.78 | +1.059% | 13,312 | +5.083% |
| 2025-12-10 | 33.93 | 34.51 | 33.93 | 34.41 | +1.588% | 7,739 | +6.196% |
| 2025-12-09 | 34.13 | 34.13 | 33.87 | 33.87 | -0.564% | 3,294 | +7.882% |
| 2025-12-08 | 34.37 | 34.37 | 34.03 | 34.07 | -0.817% | 55,260 | +7.274% |
| 2025-12-05 | 34.34 | 34.47 | 34.34 | 34.35 | -0.082% | 6,505 | +6.397% |
| 2025-12-04 | 34.30 | 34.42 | 34.30 | 34.38 | +0.252% | 6,361 | +6.310% |
| 2025-12-03 | 34.30 | 34.30 | 34.28 | 34.29 | +0.122% | 904 | +6.578% |
| 2025-12-02 | 34.37 | 34.37 | 34.25 | 34.25 | -0.224% | 2,295 | +6.708% |
| 2025-12-01 | 34.47 | 34.55 | 34.32 | 34.32 | -0.752% | 2,823 | +6.469% |
| 2025-11-28 | 34.60 | 34.60 | 34.54 | 34.58 | +0.275% | 658 | +5.669% |
| 2025-11-26 | 34.50 | 34.64 | 34.49 | 34.49 | +0.564% | 1,391 | +5.960% |
| 2025-11-25 | 33.90 | 34.30 | 33.90 | 34.30 | +1.863% | 2,863 | +6.558% |
| 2025-11-24 | 33.67 | 33.67 | 33.65 | 33.67 | +0.944% | 3,026 | +8.543% |
| 2025-11-21 | 32.90 | 33.50 | 32.90 | 33.35 | +2.208% | 1,318 | +9.568% |
| 2025-11-20 | 32.74 | 32.84 | 32.62 | 32.63 | -1.572% | 2,474 | +11.987% |
| 2025-11-19 | 33.19 | 33.23 | 33.02 | 33.15 | +0.305% | 11,270 | +10.227% |
| 2025-11-18 | 32.88 | 33.16 | 32.88 | 33.05 | -0.169% | 27,042 | +10.562% |
| 2025-11-17 | 33.74 | 33.74 | 33.06 | 33.11 | -1.641% | 16,676 | +10.376% |
| 2025-11-14 | 33.29 | 33.83 | 33.29 | 33.66 | -0.150% | 2,372 | +8.564% |
| 2025-11-13 | 34.25 | 34.25 | 33.70 | 33.71 | -2.102% | 4,308 | +8.401% |
| 2025-11-12 | 34.64 | 34.64 | 34.44 | 34.44 | +0.333% | 5,285 | +6.122% |
| 2025-11-11 | 34.48 | 34.49 | 34.32 | 34.32 | +0.064% | 2,726 | +6.475% |
| 2025-11-10 | 34.12 | 34.41 | 34.12 | 34.30 | +0.438% | 180,189 | +6.543% |
| 2025-11-07 | 33.73 | 34.15 | 33.73 | 34.15 | +0.577% | 2,656 | +7.010% |
| 2025-11-06 | 34.06 | 34.06 | 33.95 | 33.95 | -1.164% | 611 | +7.627% |
| 2025-11-05 | 34.30 | 34.35 | 34.30 | 34.35 | +0.920% | 458 | +6.374% |
| 2025-11-04 | 34.19 | 34.19 | 34.04 | 34.04 | -0.567% | 4,370 | +7.353% |
| 2025-11-03 | 33.91 | 34.27 | 33.90 | 34.24 | +0.015% | 8,999 | +6.745% |
| 2025-10-31 | 34.15 | 34.28 | 34.15 | 34.23 | +0.569% | 1,449 | +6.761% |
| 2025-10-30 | 34.36 | 34.38 | 34.03 | 34.04 | -1.248% | 7,108 | +7.369% |
| 2025-10-29 | 34.79 | 34.92 | 34.47 | 34.47 | -1.172% | 4,128 | +6.029% |
| 2025-10-28 | 34.93 | 34.98 | 34.88 | 34.88 | -0.685% | 11,511 | +4.787% |
| 2025-10-27 | 35.26 | 35.26 | 35.07 | 35.12 | +0.390% | 4,203 | +4.069% |
| 2025-10-24 | 35.14 | 35.14 | 34.98 | 34.98 | +1.234% | 19,545 | +4.474% |
| 2025-10-23 | 34.54 | 34.56 | 34.52 | 34.55 | +1.062% | 900 | +5.763% |
| 2025-10-22 | 34.54 | 34.54 | 34.08 | 34.19 | -0.860% | 1,923 | +6.886% |
| 2025-10-21 | 34.27 | 34.56 | 34.26 | 34.49 | +0.515% | 4,076 | +5.966% |
| 2025-10-20 | 34.27 | 34.36 | 34.23 | 34.31 | +1.088% | 1,532 | +6.512% |
| 2025-10-17 | 33.83 | 33.96 | 33.83 | 33.94 | +0.376% | 1,019 | +7.671% |
| 2025-10-16 | 34.21 | 34.21 | 33.75 | 33.81 | -1.100% | 2,308 | +8.076% |
| 2025-10-15 | 34.36 | 34.36 | 33.99 | 34.19 | +0.188% | 5,986 | +6.887% |
| 2025-10-14 | 34.05 | 34.32 | 34.05 | 34.13 | +0.859% | 5,984 | +7.088% |
| 2025-10-13 | 33.81 | 33.90 | 33.81 | 33.83 | +1.707% | 2,611 | +8.008% |
| 2025-10-10 | 34.05 | 34.15 | 33.27 | 33.27 | -2.115% | 3,440 | +9.852% |
| 2025-10-09 | 34.35 | 34.35 | 33.94 | 33.99 | -1.128% | 8,526 | +7.529% |
| 2025-10-08 | 34.26 | 34.39 | 34.26 | 34.37 | +1.023% | 2,853 | +6.316% |
| 2025-10-07 | 34.29 | 34.29 | 33.98 | 34.03 | -0.643% | 1,249 | +7.403% |
| 2025-10-06 | 34.40 | 34.40 | 34.21 | 34.25 | -0.193% | 5,301 | +6.712% |
| 2025-10-03 | 34.38 | 34.54 | 34.31 | 34.31 | +0.454% | 1,430 | +6.506% |
| 2025-10-02 | 34.00 | 34.16 | 34.00 | 34.16 | +0.696% | 1,115 | +6.990% |
| 2025-10-01 | 33.99 | 33.99 | 33.87 | 33.92 | -0.233% | 2,668 | +7.734% |
| 2025-09-30 | 33.73 | 34.00 | 33.71 | 34.00 | +0.273% | 2,048 | +7.483% |
| 2025-09-29 | 33.93 | 33.96 | 33.87 | 33.91 | -0.052% | 9,589 | +7.777% |
| 2025-09-26 | 33.81 | 33.92 | 33.81 | 33.92 | +0.907% | 1,085 | +7.721% |
| 2025-09-25 | 33.77 | 33.77 | 33.61 | 33.62 | -1.044% | 2,539 | +8.698% |
| 2025-09-24 | 34.27 | 34.27 | 33.97 | 33.97 | -0.926% | 1,477 | +7.563% |
| 2025-09-23 | 34.48 | 34.63 | 34.23 | 34.29 | -0.425% | 1,729 | +6.568% |
| 2025-09-22 | 34.21 | 34.47 | 34.21 | 34.44 | +0.165% | 5,759 | +6.115% |
| 2025-09-19 | 34.66 | 34.66 | 34.33 | 34.38 | -0.496% | 1,033 | +6.290% |
| 2025-09-18 | 34.43 | 34.68 | 34.41 | 34.55 | +0.965% | 1,923 | +5.763% |
| 2025-09-17 | 34.54 | 34.58 | 34.22 | 34.22 | -0.515% | 13,359 | +6.783% |
| 2025-09-16 | 34.32 | 34.40 | 34.30 | 34.40 | -0.290% | 5,036 | +6.233% |
| 2025-09-15 | 34.62 | 34.62 | 34.42 | 34.50 | -0.163% | 29,446 | +5.926% |
| 2025-09-12 | 34.94 | 34.94 | 34.56 | 34.56 | -1.352% | 2,655 | +5.753% |
| 2025-09-11 | 35.05 | 35.09 | 34.57 | 35.03 | +1.920% | 3,249 | +4.323% |
| 2025-09-10 | 34.55 | 34.55 | 34.24 | 34.37 | -0.261% | 3,472 | +6.326% |
| 2025-09-09 | 34.41 | 34.49 | 34.41 | 34.46 | -0.992% | 4,753 | +6.048% |
| 2025-09-08 | 34.73 | 34.81 | 34.49 | 34.81 | +0.345% | 4,005 | +4.997% |
| 2025-09-05 | 34.85 | 34.85 | 34.45 | 34.69 | +0.010% | 1,094 | +5.359% |
| 2025-09-04 | 34.24 | 34.68 | 34.24 | 34.68 | +1.569% | 4,581 | +5.369% |
| 2025-09-03 | 34.23 | 34.25 | 34.02 | 34.15 | -0.553% | 9,363 | +7.022% |
| 2025-09-02 | 34.12 | 34.34 | 34.09 | 34.34 | -0.747% | 7,576 | +6.431% |
| 2025-08-29 | 34.78 | 34.78 | 34.50 | 34.59 | -0.411% | 10,454 | +5.636% |
| 2025-08-28 | 34.70 | 34.74 | 34.63 | 34.74 | +0.024% | 16,912 | +5.201% |
| 2025-08-27 | 34.67 | 34.76 | 34.64 | 34.73 | +0.497% | 14,463 | +5.227% |
| 2025-08-26 | 34.46 | 34.61 | 34.46 | 34.56 | +0.357% | 4,332 | +5.750% |
| 2025-08-25 | 34.50 | 34.64 | 34.43 | 34.43 | -0.844% | 10,643 | +6.127% |
| 2025-08-22 | 34.13 | 34.73 | 34.13 | 34.73 | +2.349% | 1,127 | +5.232% |
| 2025-08-21 | 33.90 | 34.00 | 33.87 | 33.93 | -0.445% | 4,797 | +7.703% |
| 2025-08-20 | 34.09 | 34.15 | 34.06 | 34.08 | -0.305% | 4,211 | +7.224% |
| 2025-08-19 | 34.15 | 34.19 | 34.15 | 34.19 | +0.354% | 3,578 | +6.896% |
| 2025-08-18 | 34.05 | 34.07 | 34.02 | 34.07 | +0.229% | 12,059 | +7.275% |
| 2025-08-15 | 34.18 | 34.18 | 33.99 | 33.99 | -0.459% | 3,341 | +7.521% |
| 2025-08-14 | 34.32 | 34.32 | 34.09 | 34.14 | -1.144% | 17,224 | +7.028% |
| 2025-08-13 | 34.25 | 34.54 | 34.25 | 34.54 | +1.411% | 1,726 | +5.803% |
| 2025-08-12 | 33.68 | 34.06 | 33.68 | 34.06 | +2.158% | 1,664 | +7.295% |
| 2025-08-11 | 33.52 | 33.52 | 33.34 | 33.34 | -0.093% | 1,110 | +9.611% |
| 2025-08-08 | 33.39 | 33.56 | 33.37 | 33.37 | +0.184% | 1,971 | +9.508% |
| 2025-08-07 | 33.73 | 33.73 | 33.26 | 33.31 | -1.602% | 1,499 | +9.710% |
| 2025-08-06 | 33.91 | 33.94 | 33.84 | 33.85 | -0.406% | 4,472 | +7.953% |
| 2025-08-05 | 33.85 | 34.02 | 33.85 | 33.99 | -0.230% | 2,564 | +7.515% |
| 2025-08-04 | 33.78 | 34.07 | 33.78 | 34.07 | +1.419% | 13,154 | +7.268% |
| 2025-08-01 | 33.29 | 33.62 | 33.13 | 33.59 | -0.997% | 6,337 | +8.790% |
| 2025-07-31 | 34.52 | 34.52 | 33.93 | 33.93 | -1.557% | 1,230 | +7.705% |
| 2025-07-30 | 34.60 | 34.75 | 34.47 | 34.47 | -0.232% | 10,940 | +6.028% |
| 2025-07-29 | 34.64 | 34.68 | 34.44 | 34.55 | -0.034% | 12,481 | +5.782% |
| 2025-07-28 | 34.66 | 34.70 | 34.51 | 34.56 | -0.328% | 5,995 | +5.747% |
| 2025-07-25 | 34.58 | 34.69 | 34.53 | 34.67 | +0.966% | 711 | +5.400% |
| 2025-07-24 | 34.31 | 34.39 | 34.30 | 34.34 | +0.214% | 3,337 | +6.418% |
| 2025-07-23 | 34.44 | 34.44 | 34.17 | 34.27 | +0.440% | 10,203 | +6.645% |
| 2025-07-22 | 33.98 | 34.16 | 33.98 | 34.12 | +2.384% | 6,827 | +7.114% |
| 2025-07-21 | 33.54 | 33.61 | 33.32 | 33.32 | -0.838% | 4,201 | +9.668% |
| 2025-07-18 | 33.82 | 33.86 | 33.54 | 33.60 | -0.289% | 857 | +8.749% |
| 2025-07-17 | 33.55 | 33.75 | 33.53 | 33.70 | +1.285% | 4,776 | +8.434% |
| 2025-07-16 | 33.17 | 33.27 | 33.08 | 33.27 | +0.649% | 2,742 | +9.827% |
| 2025-07-15 | 33.63 | 33.63 | 33.06 | 33.06 | -1.695% | 14,574 | +10.539% |
| 2025-07-14 | 33.54 | 33.71 | 33.50 | 33.63 | +0.478% | 2,611 | +8.666% |
| 2025-07-11 | 33.67 | 33.67 | 33.47 | 33.47 | -1.356% | 9,383 | +9.185% |
| 2025-07-10 | 33.83 | 34.10 | 33.83 | 33.93 | +0.236% | 5,050 | +7.705% |
| 2025-07-09 | 33.86 | 33.91 | 33.63 | 33.85 | +0.326% | 10,662 | +7.960% |
| 2025-07-08 | 33.74 | 33.78 | 33.73 | 33.74 | -0.118% | 1,186 | +8.311% |
| 2025-07-07 | 33.70 | 33.89 | 33.61 | 33.78 | -0.442% | 3,998 | +8.183% |
| 2025-07-03 | 33.67 | 33.93 | 33.67 | 33.93 | +0.832% | 1,297 | +7.705% |
| 2025-07-02 | 33.53 | 33.66 | 33.42 | 33.65 | +0.238% | 16,363 | +8.601% |
| 2025-07-01 | 33.21 | 33.65 | 33.20 | 33.57 | +0.932% | 2,565 | +8.860% |
| 2025-06-30 | 33.18 | 33.27 | 33.18 | 33.26 | +0.483% | 2,333 | +9.875% |
| 2025-06-27 | 33.07 | 33.31 | 32.99 | 33.10 | +0.425% | 13,092 | +10.406% |
| 2025-06-26 | 32.96 | 33.01 | 32.87 | 32.96 | +0.733% | 4,144 | +10.875% |
| 2025-06-25 | 32.92 | 32.92 | 32.72 | 32.72 | -0.879% | 3,467 | +11.688% |
| 2025-06-24 | 32.93 | 33.11 | 32.93 | 33.01 | +0.825% | 4,928 | +10.707% |
| 2025-06-23 | 32.31 | 32.74 | 32.23 | 32.74 | +1.331% | 3,084 | +11.620% |
| 2025-06-20 | 32.35 | 32.35 | 32.18 | 32.31 | +0.124% | 4,477 | +13.105% |
| 2025-06-18 | 32.32 | 32.43 | 32.22 | 32.27 | +0.280% | 17,516 | +13.245% |
| 2025-06-17 | 32.32 | 32.34 | 32.16 | 32.18 | -0.710% | 12,917 | +13.562% |
| 2025-06-16 | 32.45 | 32.65 | 32.34 | 32.41 | +0.496% | 9,810 | +12.756% |
| 2025-06-13 | 32.48 | 32.60 | 32.21 | 32.25 | -1.617% | 12,190 | +13.316% |
| 2025-06-12 | 32.59 | 32.78 | 32.59 | 32.78 | +0.398% | 20,200 | +11.484% |
| 2025-06-11 | 32.85 | 32.93 | 32.58 | 32.65 | -0.336% | 13,463 | +11.927% |
| 2025-06-10 | 32.79 | 32.88 | 32.68 | 32.76 | +0.214% | 5,852 | +11.552% |
| 2025-06-09 | 33.15 | 33.15 | 32.52 | 32.69 | -0.396% | 25,584 | +11.790% |
| 2025-06-06 | 32.88 | 32.88 | 32.80 | 32.82 | +0.829% | 4,217 | +11.348% |
| 2025-06-05 | 32.44 | 32.65 | 32.44 | 32.55 | -0.489% | 36,005 | +12.271% |
| 2025-06-04 | 32.71 | 32.82 | 32.71 | 32.71 | +0.031% | 7,816 | +11.722% |
| 2025-06-03 | 32.17 | 32.70 | 32.17 | 32.70 | +1.395% | 7,283 | +11.756% |
| 2025-06-02 | 31.89 | 32.25 | 31.88 | 32.25 | -0.371% | 9,971 | +13.316% |
| 2025-05-30 | 32.34 | 32.52 | 32.23 | 32.37 | -0.461% | 6,748 | +12.896% |
| 2025-05-29 | 32.40 | 32.52 | 32.33 | 32.52 | +0.278% | 3,560 | +12.375% |
| 2025-05-28 | 32.61 | 32.66 | 32.43 | 32.43 | -1.158% | 6,792 | +12.687% |
| 2025-05-27 | 32.57 | 32.81 | 32.51 | 32.81 | +1.610% | 17,847 | +11.382% |
| 2025-05-23 | 32.14 | 32.33 | 31.94 | 32.29 | -0.951% | 10,881 | +13.175% |
| 2025-05-22 | 32.49 | 32.76 | 32.49 | 32.60 | -0.153% | 13,894 | +12.099% |
| 2025-05-21 | 33.01 | 33.10 | 32.65 | 32.65 | -2.537% | 2,350 | +11.927% |
| 2025-05-20 | 33.67 | 33.67 | 33.48 | 33.50 | -0.652% | 6,283 | +9.087% |
| 2025-05-19 | 33.64 | 33.81 | 33.64 | 33.72 | -0.355% | 9,304 | +8.376% |
| 2025-05-16 | 33.63 | 33.90 | 33.62 | 33.84 | +1.045% | 12,890 | +7.991% |
| 2025-05-15 | 33.13 | 33.53 | 33.13 | 33.49 | +0.722% | 9,787 | +9.120% |
| 2025-05-14 | 33.46 | 33.46 | 33.23 | 33.25 | -0.894% | 7,818 | +9.908% |
| 2025-05-13 | 33.43 | 33.74 | 33.43 | 33.55 | +0.600% | 8,515 | +8.925% |
| 2025-05-12 | 33.44 | 33.44 | 33.02 | 33.35 | +3.171% | 69,160 | +9.578% |
| 2025-05-09 | 32.39 | 32.49 | 32.25 | 32.33 | +0.015% | 16,242 | +13.053% |
| 2025-05-08 | 32.29 | 32.62 | 32.27 | 32.32 | +0.529% | 21,860 | +13.070% |
| 2025-05-07 | 32.14 | 32.28 | 31.99 | 32.15 | +0.375% | 22,345 | +13.668% |
| 2025-05-06 | 32.10 | 32.27 | 31.86 | 32.03 | 0.000% | 38,247 | +14.094% |