CSMD
Congress SMid Growth ETF
stockNYSEETF
Market OpenOct 5, 2026 11:56:52 AM EDT
34.75USD+0.434%(+0.15)5,069
34.70Bid35.81Ask1.11SpreadCSMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.67 | 34.75 | 34.66 | 34.75 | +0.434% | 5,069 | 0.000% |
| 2026-10-02 | 34.40 | 34.65 | 34.40 | 34.60 | +1.795% | 24,497 | +0.434% |
| 2026-10-01 | 33.96 | 34.19 | 33.76 | 33.99 | +0.354% | 28,261 | +2.236% |
| 2026-09-30 | 34.13 | 34.13 | 33.84 | 33.87 | -0.294% | 35,394 | +2.598% |
| 2026-09-29 | 34.11 | 34.19 | 33.76 | 33.97 | -0.176% | 21,144 | +2.296% |
| 2026-09-28 | 34.04 | 34.11 | 33.74 | 34.03 | -0.596% | 28,994 | +2.116% |
| 2026-09-25 | 34.39 | 34.39 | 34.00 | 34.23 | -0.017% | 18,434 | +1.507% |
| 2026-09-24 | 33.90 | 34.29 | 33.89 | 34.24 | +0.528% | 33,468 | +1.489% |
| 2026-09-23 | 34.18 | 34.26 | 33.96 | 34.06 | -0.526% | 31,024 | +2.026% |
| 2026-09-22 | 34.02 | 34.31 | 33.95 | 34.24 | +1.152% | 25,782 | +1.489% |
| 2026-09-21 | 33.81 | 33.94 | 33.24 | 33.85 | +1.132% | 43,894 | +2.659% |
| 2026-09-18 | 33.42 | 33.49 | 33.25 | 33.47 | +0.183% | 46,784 | +3.821% |
| 2026-09-17 | 33.69 | 33.69 | 33.31 | 33.41 | +1.093% | 39,568 | +4.011% |
| 2026-09-16 | 33.26 | 33.44 | 33.02 | 33.05 | -0.024% | 25,577 | +5.148% |
| 2026-09-15 | 33.20 | 33.21 | 32.99 | 33.06 | -0.400% | 40,692 | +5.122% |
| 2026-09-14 | 33.12 | 33.35 | 32.99 | 33.19 | -0.660% | 30,076 | +4.702% |
| 2026-09-11 | 33.62 | 33.62 | 33.39 | 33.41 | +0.825% | 30,573 | +4.011% |
| 2026-09-10 | 33.29 | 33.53 | 33.11 | 33.14 | -1.526% | 25,041 | +4.869% |
| 2026-09-09 | 34.07 | 34.07 | 33.65 | 33.65 | -1.349% | 32,011 | +3.269% |
| 2026-09-08 | 34.53 | 34.53 | 34.09 | 34.11 | -0.467% | 26,297 | +1.876% |
| 2026-09-04 | 34.04 | 34.27 | 34.04 | 34.27 | +0.764% | 34,359 | +1.401% |
| 2026-09-03 | 34.10 | 34.10 | 33.64 | 34.01 | +0.980% | 58,333 | +2.176% |
| 2026-09-02 | 33.65 | 33.77 | 33.57 | 33.68 | +0.208% | 45,799 | +3.177% |
| 2026-09-01 | 34.07 | 34.68 | 33.61 | 33.61 | -1.840% | 38,515 | +3.392% |
| 2026-08-31 | 34.45 | 34.45 | 33.99 | 34.24 | -0.523% | 37,824 | +1.489% |
| 2026-08-28 | 35.07 | 35.07 | 34.42 | 34.42 | -2.390% | 19,829 | +0.959% |
| 2026-08-27 | 35.30 | 35.30 | 35.16 | 35.26 | +0.549% | 18,265 | -1.454% |
| 2026-08-26 | 34.67 | 35.15 | 34.67 | 35.07 | +0.747% | 33,426 | -0.912% |
| 2026-08-25 | 35.24 | 35.24 | 34.73 | 34.81 | -0.571% | 74,777 | -0.172% |
| 2026-08-24 | 35.12 | 35.12 | 34.92 | 35.01 | -0.765% | 43,217 | -0.743% |
| 2026-08-21 | 35.43 | 35.43 | 35.02 | 35.28 | +0.829% | 29,061 | -1.502% |
| 2026-08-20 | 35.49 | 35.49 | 34.97 | 34.99 | -1.563% | 36,237 | -0.686% |
| 2026-08-19 | 36.00 | 36.00 | 35.46 | 35.55 | -0.181% | 42,755 | -2.238% |
| 2026-08-18 | 36.08 | 36.16 | 35.61 | 35.61 | -2.492% | 36,469 | -2.415% |
| 2026-08-17 | 36.34 | 36.52 | 36.31 | 36.52 | +0.412% | 33,176 | -4.847% |
| 2026-08-14 | 36.28 | 36.39 | 36.18 | 36.37 | +0.193% | 63,697 | -4.454% |
| 2026-08-13 | 36.29 | 36.37 | 36.14 | 36.30 | +0.446% | 33,910 | -4.270% |
| 2026-08-12 | 36.12 | 36.29 | 36.02 | 36.14 | +0.446% | 191,638 | -3.843% |
| 2026-08-11 | 36.23 | 36.24 | 35.98 | 35.98 | +0.216% | 20,155 | -3.415% |
| 2026-08-10 | 35.86 | 36.02 | 35.86 | 35.90 | -0.021% | 18,334 | -3.205% |
| 2026-08-07 | 35.59 | 37.04 | 35.52 | 35.91 | +2.331% | 21,515 | -3.225% |
| 2026-08-06 | 35.32 | 35.64 | 35.09 | 35.09 | -1.043% | 33,516 | -0.969% |
| 2026-08-05 | 35.82 | 35.82 | 35.42 | 35.46 | -0.505% | 37,865 | -2.002% |
| 2026-08-04 | 34.94 | 35.74 | 34.90 | 35.64 | +3.334% | 67,395 | -2.497% |
| 2026-08-03 | 33.86 | 34.51 | 33.78 | 34.49 | +2.314% | 37,287 | +0.754% |
| 2026-07-31 | 33.77 | 33.90 | 33.36 | 33.71 | +0.537% | 36,699 | +3.085% |
| 2026-07-30 | 33.56 | 33.56 | 33.13 | 33.53 | +1.699% | 33,563 | +3.639% |
| 2026-07-29 | 33.71 | 33.73 | 32.90 | 32.97 | -2.236% | 29,501 | +5.399% |
| 2026-07-28 | 33.89 | 33.89 | 33.53 | 33.72 | -0.908% | 32,456 | +3.042% |
| 2026-07-27 | 34.28 | 34.41 | 33.64 | 34.03 | +0.747% | 29,321 | +2.107% |
| 2026-07-24 | 34.21 | 34.21 | 33.67 | 33.78 | -0.861% | 85,326 | +2.869% |
| 2026-07-23 | 33.88 | 34.35 | 33.84 | 34.07 | -0.368% | 24,327 | +1.984% |
| 2026-07-22 | 34.26 | 34.51 | 34.14 | 34.20 | -0.754% | 21,235 | +1.608% |
| 2026-07-21 | 34.38 | 34.52 | 34.18 | 34.46 | +1.056% | 30,516 | +0.842% |
| 2026-07-20 | 34.52 | 34.52 | 34.06 | 34.10 | -0.496% | 36,288 | +1.906% |
| 2026-07-17 | 33.93 | 34.48 | 33.86 | 34.27 | -0.638% | 25,899 | +1.401% |
| 2026-07-16 | 34.32 | 34.74 | 34.32 | 34.49 | -0.289% | 20,812 | +0.754% |
| 2026-07-15 | 34.93 | 34.93 | 34.29 | 34.59 | -0.518% | 27,434 | +0.463% |
| 2026-07-14 | 34.97 | 34.98 | 34.70 | 34.77 | +0.404% | 31,163 | -0.058% |
| 2026-07-13 | 34.93 | 35.03 | 34.54 | 34.63 | -1.675% | 34,747 | +0.347% |
| 2026-07-10 | 35.58 | 35.58 | 35.02 | 35.22 | -0.452% | 25,948 | -1.334% |
| 2026-07-09 | 35.11 | 35.65 | 35.11 | 35.38 | +1.725% | 55,843 | -1.781% |
| 2026-07-08 | 34.73 | 34.94 | 34.32 | 34.78 | -1.193% | 35,944 | -0.086% |
| 2026-07-07 | 35.91 | 35.91 | 34.95 | 35.20 | -2.331% | 35,361 | -1.278% |
| 2026-07-06 | 36.21 | 36.35 | 35.98 | 36.04 | +0.755% | 23,614 | -3.579% |
| 2026-07-02 | 36.36 | 36.46 | 35.37 | 35.77 | -1.042% | 31,384 | -2.852% |
| 2026-07-01 | 36.26 | 36.64 | 35.94 | 36.15 | -0.941% | 46,616 | -3.864% |
| 2026-06-30 | 35.79 | 36.50 | 35.78 | 36.49 | +1.956% | 46,423 | -4.768% |
| 2026-06-29 | 35.72 | 35.84 | 35.31 | 35.79 | +0.449% | 55,581 | -2.906% |
| 2026-06-26 | 35.68 | 35.77 | 35.34 | 35.63 | -1.629% | 25,257 | -2.470% |
| 2026-06-25 | 36.05 | 36.23 | 35.66 | 36.22 | +1.999% | 37,512 | -4.059% |
| 2026-06-24 | 35.05 | 35.88 | 35.05 | 35.51 | +0.938% | 39,015 | -2.140% |
| 2026-06-23 | 34.81 | 35.50 | 34.81 | 35.18 | -1.539% | 61,835 | -1.222% |
| 2026-06-22 | 35.95 | 35.96 | 35.59 | 35.73 | -0.223% | 70,282 | -2.743% |
| 2026-06-18 | 35.59 | 35.83 | 35.30 | 35.81 | +2.298% | 51,540 | -2.960% |
| 2026-06-17 | 35.34 | 35.82 | 35.00 | 35.01 | -0.468% | 32,828 | -0.730% |
| 2026-06-16 | 35.41 | 35.76 | 35.16 | 35.17 | -0.622% | 32,498 | -1.194% |
| 2026-06-15 | 35.79 | 35.79 | 35.39 | 35.39 | +1.094% | 48,937 | -1.808% |
| 2026-06-12 | 35.27 | 35.32 | 34.97 | 35.01 | +0.134% | 56,755 | -0.734% |
| 2026-06-11 | 34.00 | 34.97 | 34.00 | 34.96 | +3.739% | 31,454 | -0.601% |
| 2026-06-10 | 34.09 | 34.83 | 33.68 | 33.70 | -2.149% | 26,141 | +3.116% |
| 2026-06-09 | 34.58 | 35.00 | 33.24 | 34.44 | +0.613% | 45,444 | +0.900% |
| 2026-06-08 | 34.23 | 34.47 | 33.93 | 34.23 | +1.212% | 26,071 | +1.519% |
| 2026-06-05 | 34.76 | 34.76 | 33.76 | 33.82 | -3.920% | 45,782 | +2.750% |
| 2026-06-04 | 34.79 | 35.33 | 34.68 | 35.20 | +0.543% | 27,094 | -1.278% |
| 2026-06-03 | 34.74 | 35.06 | 34.45 | 35.01 | +0.286% | 24,608 | -0.743% |
| 2026-06-02 | 34.58 | 34.91 | 34.46 | 34.91 | +0.576% | 26,927 | -0.458% |
| 2026-06-01 | 34.74 | 34.86 | 33.99 | 34.71 | +0.231% | 44,868 | +0.115% |
| 2026-05-29 | 34.24 | 34.63 | 34.11 | 34.63 | +1.169% | 31,330 | +0.347% |
| 2026-05-28 | 33.77 | 34.35 | 33.63 | 34.23 | +1.603% | 36,426 | +1.519% |
| 2026-05-27 | 33.99 | 33.99 | 33.69 | 33.69 | -0.737% | 32,926 | +3.146% |
| 2026-05-26 | 33.75 | 33.96 | 33.53 | 33.94 | +1.891% | 212,720 | +2.387% |
| 2026-05-22 | 33.35 | 33.35 | 33.06 | 33.31 | +0.504% | 18,562 | +4.323% |
| 2026-05-21 | 32.69 | 33.20 | 32.56 | 33.14 | +0.647% | 28,151 | +4.849% |
| 2026-05-20 | 32.46 | 32.93 | 32.18 | 32.93 | +2.109% | 23,758 | +5.527% |
| 2026-05-19 | 32.40 | 32.40 | 31.92 | 32.25 | -0.678% | 30,279 | +7.752% |
| 2026-05-18 | 32.99 | 32.99 | 32.32 | 32.47 | -1.097% | 75,233 | +7.022% |
| 2026-05-15 | 32.82 | 33.07 | 32.81 | 32.83 | -1.648% | 45,307 | +5.848% |
| 2026-05-14 | 33.41 | 33.44 | 33.20 | 33.38 | +0.300% | 32,329 | +4.104% |
| 2026-05-13 | 33.43 | 33.43 | 32.92 | 33.28 | -0.300% | 34,676 | +4.417% |
| 2026-05-12 | 33.27 | 33.38 | 32.84 | 33.38 | -0.269% | 75,645 | +4.104% |
| 2026-05-11 | 33.47 | 33.50 | 33.32 | 33.47 | -0.357% | 34,796 | +3.824% |
| 2026-05-08 | 34.10 | 34.10 | 33.48 | 33.59 | -0.386% | 76,736 | +3.453% |
| 2026-05-07 | 34.36 | 34.36 | 33.62 | 33.72 | -1.461% | 76,938 | +3.055% |
| 2026-05-06 | 34.11 | 34.22 | 33.83 | 34.22 | +1.123% | 47,924 | +1.549% |
| 2026-05-05 | 33.31 | 33.89 | 33.24 | 33.84 | +3.995% | 66,667 | +2.689% |
| 2026-05-04 | 32.58 | 32.78 | 32.40 | 32.54 | -0.276% | 29,884 | +6.792% |
| 2026-05-01 | 32.78 | 32.78 | 32.42 | 32.63 | +0.555% | 43,914 | +6.497% |
| 2026-04-30 | 31.80 | 32.46 | 31.80 | 32.45 | +2.592% | 262,566 | +7.088% |
| 2026-04-29 | 32.25 | 32.25 | 31.48 | 31.63 | -1.323% | 297,415 | +9.864% |
| 2026-04-28 | 32.47 | 32.47 | 31.86 | 32.05 | -2.660% | 20,498 | +8.410% |
| 2026-04-27 | 33.18 | 33.32 | 32.85 | 32.93 | -0.544% | 21,976 | +5.527% |
| 2026-04-24 | 33.31 | 33.31 | 32.91 | 33.11 | +0.425% | 32,247 | +4.953% |
| 2026-04-23 | 33.19 | 33.19 | 32.51 | 32.97 | -0.812% | 33,831 | +5.399% |
| 2026-04-22 | 33.47 | 33.53 | 33.01 | 33.24 | +0.393% | 52,344 | +4.543% |
| 2026-04-21 | 33.37 | 33.75 | 32.98 | 33.11 | -0.361% | 56,065 | +4.953% |
| 2026-04-20 | 32.97 | 33.23 | 32.81 | 33.23 | +0.514% | 47,706 | +4.574% |
| 2026-04-17 | 32.87 | 33.27 | 32.86 | 33.06 | +1.754% | 24,060 | +5.112% |
| 2026-04-16 | 32.98 | 32.98 | 32.41 | 32.49 | -1.066% | 54,023 | +6.956% |
| 2026-04-15 | 32.88 | 32.93 | 32.68 | 32.84 | -0.061% | 38,550 | +5.816% |
| 2026-04-14 | 32.65 | 32.96 | 32.65 | 32.86 | +1.139% | 69,535 | +5.752% |
| 2026-04-13 | 31.84 | 32.50 | 31.82 | 32.49 | +1.595% | 54,195 | +6.956% |
| 2026-04-10 | 32.06 | 32.06 | 31.81 | 31.98 | +0.125% | 32,146 | +8.662% |
| 2026-04-09 | 31.99 | 32.14 | 31.68 | 31.94 | -0.063% | 64,015 | +8.798% |
| 2026-04-08 | 32.06 | 32.16 | 31.77 | 31.96 | +3.564% | 39,383 | +8.730% |
| 2026-04-07 | 30.98 | 30.98 | 30.41 | 30.86 | -0.291% | 39,948 | +12.605% |
| 2026-04-06 | 31.00 | 31.00 | 30.67 | 30.95 | +0.487% | 75,580 | +12.278% |
| 2026-04-02 | 30.27 | 31.02 | 30.24 | 30.80 | -0.485% | 84,940 | +12.825% |
| 2026-04-01 | 31.07 | 31.32 | 30.95 | 30.95 | +0.782% | 51,084 | +12.278% |
| 2026-03-31 | 30.26 | 30.89 | 29.98 | 30.71 | +3.470% | 64,272 | +13.155% |
| 2026-03-30 | 30.79 | 30.79 | 29.53 | 29.68 | -2.529% | 60,165 | +17.082% |
| 2026-03-27 | 30.80 | 30.94 | 30.40 | 30.45 | -1.711% | 42,090 | +14.122% |
| 2026-03-26 | 31.65 | 31.66 | 30.98 | 30.98 | -2.670% | 59,016 | +12.169% |
| 2026-03-25 | 32.02 | 32.12 | 31.67 | 31.83 | +0.442% | 50,165 | +9.174% |
| 2026-03-24 | 31.26 | 31.84 | 31.20 | 31.69 | +0.763% | 84,839 | +9.656% |
| 2026-03-23 | 31.65 | 32.06 | 31.43 | 31.45 | +1.550% | 71,699 | +10.493% |
| 2026-03-20 | 31.90 | 31.90 | 30.74 | 30.97 | -2.641% | 53,322 | +12.205% |
| 2026-03-19 | 31.40 | 32.06 | 31.22 | 31.81 | +0.601% | 50,077 | +9.242% |
| 2026-03-18 | 32.07 | 32.09 | 31.54 | 31.62 | -1.064% | 60,647 | +9.899% |
| 2026-03-17 | 32.06 | 32.09 | 31.73 | 31.96 | +0.661% | 50,464 | +8.730% |
| 2026-03-16 | 31.80 | 32.04 | 31.73 | 31.75 | +1.330% | 35,580 | +9.449% |
| 2026-03-13 | 31.85 | 31.90 | 31.21 | 31.33 | -0.624% | 173,006 | +10.904% |
| 2026-03-12 | 32.24 | 32.24 | 31.50 | 31.53 | -2.895% | 1,366,221 | +10.212% |
| 2026-03-11 | 32.27 | 32.63 | 32.18 | 32.47 | +0.092% | 90,074 | +7.022% |
| 2026-03-10 | 32.65 | 32.88 | 32.37 | 32.44 | -0.795% | 82,060 | +7.121% |
| 2026-03-09 | 32.10 | 32.70 | 31.50 | 32.70 | +1.270% | 70,909 | +6.269% |
| 2026-03-06 | 32.27 | 32.54 | 32.16 | 32.29 | -1.765% | 125,153 | +7.618% |
| 2026-03-05 | 33.28 | 33.36 | 32.49 | 32.87 | -1.851% | 54,859 | +5.720% |
| 2026-03-04 | 33.45 | 33.51 | 33.12 | 33.49 | +1.026% | 54,848 | +3.762% |
| 2026-03-03 | 33.09 | 33.22 | 32.52 | 33.15 | -1.836% | 67,982 | +4.827% |
| 2026-03-02 | 33.57 | 33.92 | 33.36 | 33.77 | +0.306% | 47,742 | +2.902% |
| 2026-02-27 | 33.54 | 33.67 | 33.38 | 33.67 | -0.863% | 40,368 | +3.217% |
| 2026-02-26 | 33.94 | 34.23 | 33.57 | 33.96 | +0.207% | 41,101 | +2.326% |
| 2026-02-25 | 34.34 | 34.34 | 33.60 | 33.89 | -0.294% | 59,667 | +2.538% |
| 2026-02-24 | 33.53 | 34.05 | 33.51 | 33.99 | +1.342% | 46,492 | +2.236% |
| 2026-02-23 | 33.91 | 33.91 | 33.23 | 33.54 | -1.353% | 62,225 | +3.608% |
| 2026-02-20 | 33.71 | 34.12 | 33.65 | 34.00 | +0.830% | 47,849 | +2.206% |
| 2026-02-19 | 33.52 | 33.72 | 33.37 | 33.72 | +0.327% | 197,510 | +3.055% |
| 2026-02-18 | 33.61 | 33.97 | 33.48 | 33.61 | +0.328% | 52,896 | +3.392% |
| 2026-02-17 | 33.93 | 33.93 | 33.26 | 33.50 | -0.534% | 60,515 | +3.731% |
| 2026-02-13 | 33.28 | 33.92 | 33.21 | 33.68 | +1.263% | 46,991 | +3.177% |
| 2026-02-12 | 34.12 | 34.29 | 33.25 | 33.26 | -1.159% | 48,670 | +4.480% |
| 2026-02-11 | 34.10 | 34.10 | 33.43 | 33.65 | -0.444% | 54,191 | +3.269% |
| 2026-02-10 | 34.03 | 34.15 | 33.76 | 33.80 | -0.676% | 50,167 | +2.811% |
| 2026-02-09 | 33.80 | 34.16 | 33.76 | 34.03 | +0.324% | 43,036 | +2.116% |
| 2026-02-06 | 33.14 | 33.93 | 33.14 | 33.92 | +3.763% | 50,919 | +2.447% |
| 2026-02-05 | 33.00 | 33.28 | 32.60 | 32.69 | -1.298% | 39,952 | +6.302% |
| 2026-02-04 | 33.69 | 33.69 | 32.65 | 33.12 | -0.987% | 165,507 | +4.921% |
| 2026-02-03 | 33.83 | 33.83 | 33.06 | 33.45 | -0.506% | 135,362 | +3.886% |
| 2026-02-02 | 33.27 | 33.81 | 33.27 | 33.62 | +0.629% | 58,828 | +3.361% |
| 2026-01-30 | 33.61 | 34.08 | 33.32 | 33.41 | -1.358% | 36,549 | +4.011% |
| 2026-01-29 | 34.28 | 34.28 | 33.39 | 33.87 | -0.616% | 69,183 | +2.598% |
| 2026-01-28 | 34.35 | 34.35 | 33.88 | 34.08 | -0.409% | 41,166 | +1.966% |
| 2026-01-27 | 34.35 | 34.35 | 34.07 | 34.22 | -0.349% | 45,852 | +1.549% |
| 2026-01-26 | 34.29 | 34.51 | 34.24 | 34.34 | +0.117% | 51,746 | +1.194% |
| 2026-01-23 | 34.75 | 34.75 | 34.16 | 34.30 | -1.522% | 38,053 | +1.312% |
| 2026-01-22 | 35.38 | 35.38 | 34.73 | 34.83 | +0.057% | 62,516 | -0.230% |
| 2026-01-21 | 34.35 | 34.91 | 34.31 | 34.81 | +2.172% | 103,665 | -0.172% |
| 2026-01-20 | 34.23 | 34.39 | 34.03 | 34.07 | -1.160% | 38,779 | +1.996% |
| 2026-01-16 | 34.36 | 34.64 | 34.24 | 34.47 | +0.760% | 60,735 | +0.812% |
| 2026-01-15 | 34.10 | 34.42 | 34.10 | 34.21 | +1.543% | 74,385 | +1.578% |
| 2026-01-14 | 33.65 | 33.69 | 33.38 | 33.69 | +0.059% | 57,805 | +3.146% |
| 2026-01-13 | 33.74 | 33.80 | 33.50 | 33.67 | +0.238% | 58,908 | +3.208% |
| 2026-01-12 | 33.39 | 33.59 | 33.26 | 33.59 | +0.720% | 63,101 | +3.453% |
| 2026-01-09 | 33.07 | 33.47 | 33.06 | 33.35 | +1.275% | 75,298 | +4.198% |
| 2026-01-08 | 32.94 | 33.10 | 32.76 | 32.93 | +0.074% | 40,519 | +5.527% |
| 2026-01-07 | 33.28 | 33.28 | 32.75 | 32.91 | -0.466% | 57,929 | +5.604% |
| 2026-01-06 | 32.77 | 33.16 | 32.51 | 33.06 | +0.977% | 55,470 | +5.112% |
| 2026-01-05 | 32.31 | 32.88 | 32.31 | 32.74 | +1.803% | 30,388 | +6.139% |
| 2026-01-02 | 31.90 | 32.16 | 31.77 | 32.16 | +1.708% | 45,276 | +8.053% |
| 2025-12-31 | 32.12 | 32.12 | 31.62 | 31.62 | -1.187% | 37,127 | +9.899% |
| 2025-12-30 | 32.37 | 32.37 | 31.99 | 32.00 | -0.590% | 32,508 | +8.594% |
| 2025-12-29 | 32.46 | 32.46 | 32.10 | 32.19 | -0.648% | 30,691 | +7.953% |
| 2025-12-26 | 32.38 | 32.42 | 32.29 | 32.40 | -0.062% | 43,069 | +7.253% |
| 2025-12-24 | 32.36 | 32.43 | 32.27 | 32.42 | +0.216% | 13,591 | +7.187% |
| 2025-12-23 | 32.27 | 32.43 | 32.19 | 32.35 | -0.185% | 100,413 | +7.419% |
| 2025-12-22 | 32.22 | 32.55 | 32.22 | 32.41 | +1.186% | 83,386 | +7.220% |
| 2025-12-19 | 31.80 | 32.04 | 31.80 | 32.03 | +1.201% | 81,045 | +8.492% |
| 2025-12-18 | 31.88 | 31.95 | 31.53 | 31.65 | +1.021% | 117,037 | +9.795% |
| 2025-12-17 | 31.98 | 32.02 | 31.31 | 31.33 | -1.664% | 45,098 | +10.916% |
| 2025-12-16 | 31.88 | 31.96 | 31.65 | 31.86 | -0.212% | 46,033 | +9.071% |
| 2025-12-15 | 32.31 | 33.88 | 31.85 | 31.93 | -0.257% | 37,821 | +8.840% |
| 2025-12-12 | 32.68 | 32.68 | 31.95 | 32.01 | -1.924% | 43,653 | +8.560% |
| 2025-12-11 | 32.59 | 32.73 | 32.40 | 32.64 | +0.548% | 32,671 | +6.471% |
| 2025-12-10 | 31.95 | 32.56 | 31.95 | 32.46 | +1.438% | 30,905 | +7.055% |
| 2025-12-09 | 32.21 | 32.36 | 31.94 | 32.00 | -0.528% | 35,716 | +8.594% |
| 2025-12-08 | 32.65 | 32.65 | 32.14 | 32.17 | -0.786% | 55,280 | +8.020% |
| 2025-12-05 | 32.66 | 32.66 | 32.29 | 32.42 | +0.076% | 33,925 | +7.171% |
| 2025-12-04 | 32.41 | 32.48 | 31.98 | 32.40 | +0.715% | 64,261 | +7.253% |
| 2025-12-03 | 31.95 | 32.24 | 31.87 | 32.17 | +0.752% | 37,054 | +8.020% |
| 2025-12-02 | 32.16 | 32.18 | 31.88 | 31.93 | 0.000% | 45,501 | +8.832% |
| 2025-12-01 | 32.03 | 32.28 | 31.88 | 31.93 | -1.754% | 31,061 | +8.832% |
| 2025-11-28 | 32.64 | 32.64 | 32.37 | 32.50 | +0.340% | 30,872 | +6.923% |
| 2025-11-26 | 32.38 | 32.59 | 32.29 | 32.39 | +0.653% | 151,328 | +7.286% |
| 2025-11-25 | 31.89 | 32.18 | 31.70 | 32.18 | +1.291% | 54,146 | +7.986% |
| 2025-11-24 | 31.52 | 31.79 | 31.33 | 31.77 | +1.869% | 50,870 | +9.380% |
| 2025-11-21 | 30.78 | 31.35 | 30.66 | 31.19 | +2.018% | 230,271 | +11.425% |
| 2025-11-20 | 32.00 | 32.00 | 30.57 | 30.57 | -2.416% | 46,692 | +13.674% |
| 2025-11-19 | 31.26 | 31.56 | 31.18 | 31.33 | +0.311% | 46,786 | +10.927% |
| 2025-11-18 | 31.22 | 31.46 | 30.93 | 31.23 | -0.096% | 66,341 | +11.271% |
| 2025-11-17 | 31.86 | 31.86 | 31.10 | 31.26 | -1.605% | 53,992 | +11.164% |
| 2025-11-14 | 31.44 | 32.03 | 31.44 | 31.77 | +0.189% | 42,735 | +9.380% |
| 2025-11-13 | 32.68 | 32.79 | 31.68 | 31.71 | -3.734% | 32,305 | +9.587% |
| 2025-11-12 | 33.00 | 33.17 | 32.94 | 32.94 | +0.274% | 50,397 | +5.495% |
| 2025-11-11 | 32.71 | 32.94 | 32.61 | 32.85 | +0.183% | 47,516 | +5.784% |
| 2025-11-10 | 32.78 | 32.95 | 32.50 | 32.79 | +1.266% | 105,586 | +5.977% |
| 2025-11-07 | 32.05 | 32.38 | 31.79 | 32.38 | +0.310% | 43,956 | +7.319% |
| 2025-11-06 | 33.01 | 33.01 | 32.10 | 32.28 | -2.742% | 57,263 | +7.652% |
| 2025-11-05 | 32.96 | 33.39 | 32.87 | 33.19 | +1.189% | 25,565 | +4.700% |
| 2025-11-04 | 32.80 | 33.12 | 32.56 | 32.80 | -1.115% | 49,148 | +5.945% |
| 2025-11-03 | 33.21 | 33.21 | 32.70 | 33.17 | +0.272% | 22,238 | +4.763% |
| 2025-10-31 | 33.34 | 33.34 | 32.86 | 33.08 | -0.060% | 43,137 | +5.048% |
| 2025-10-30 | 33.45 | 33.65 | 33.05 | 33.10 | -1.810% | 31,513 | +4.985% |
| 2025-10-29 | 34.01 | 34.12 | 33.56 | 33.71 | -0.882% | 35,596 | +3.085% |
| 2025-10-28 | 34.31 | 34.31 | 33.91 | 34.01 | -1.076% | 33,418 | +2.176% |
| 2025-10-27 | 34.44 | 34.61 | 34.28 | 34.38 | +0.497% | 26,466 | +1.076% |
| 2025-10-24 | 34.07 | 34.42 | 34.07 | 34.21 | +1.543% | 41,961 | +1.578% |
| 2025-10-23 | 33.19 | 33.73 | 32.97 | 33.69 | +1.844% | 69,816 | +3.146% |
| 2025-10-22 | 33.69 | 34.01 | 32.83 | 33.08 | -1.430% | 249,779 | +5.048% |
| 2025-10-21 | 33.69 | 33.69 | 33.36 | 33.56 | +0.060% | 34,335 | +3.546% |
| 2025-10-20 | 33.52 | 33.60 | 33.35 | 33.54 | +1.115% | 46,206 | +3.608% |
| 2025-10-17 | 33.18 | 33.31 | 32.97 | 33.17 | -0.030% | 35,798 | +4.763% |
| 2025-10-16 | 33.37 | 33.57 | 33.05 | 33.18 | -0.481% | 32,233 | +4.732% |
| 2025-10-15 | 33.71 | 33.71 | 33.26 | 33.34 | +0.181% | 31,542 | +4.229% |
| 2025-10-14 | 33.02 | 33.55 | 32.88 | 33.28 | -0.030% | 34,211 | +4.417% |
| 2025-10-13 | 33.04 | 33.29 | 33.00 | 33.29 | +2.842% | 18,923 | +4.386% |
| 2025-10-10 | 33.46 | 33.46 | 32.37 | 32.37 | -3.026% | 32,536 | +7.352% |
| 2025-10-09 | 33.96 | 33.96 | 33.34 | 33.38 | -1.301% | 40,236 | +4.104% |
| 2025-10-08 | 33.48 | 33.83 | 33.27 | 33.82 | +1.898% | 23,946 | +2.750% |
| 2025-10-07 | 33.78 | 33.78 | 33.04 | 33.19 | -1.279% | 33,732 | +4.700% |
| 2025-10-06 | 33.80 | 33.85 | 33.59 | 33.62 | +0.268% | 35,103 | +3.361% |
| 2025-10-03 | 33.79 | 33.79 | 33.46 | 33.53 | -0.089% | 34,880 | +3.639% |
| 2025-10-02 | 33.55 | 33.61 | 33.21 | 33.56 | +0.509% | 52,191 | +3.546% |
| 2025-10-01 | 33.33 | 33.54 | 33.23 | 33.39 | +0.240% | 8,894 | +4.073% |
| 2025-09-30 | 33.24 | 33.38 | 33.07 | 33.31 | +0.392% | 80,324 | +4.323% |
| 2025-09-29 | 33.49 | 33.49 | 33.14 | 33.18 | -0.241% | 39,561 | +4.732% |
| 2025-09-26 | 33.09 | 33.27 | 33.03 | 33.26 | +1.064% | 57,759 | +4.480% |
| 2025-09-25 | 32.88 | 32.91 | 32.44 | 32.91 | -0.574% | 14,598 | +5.591% |
| 2025-09-24 | 33.77 | 33.77 | 33.05 | 33.10 | -1.459% | 45,190 | +4.985% |
| 2025-09-23 | 33.94 | 33.99 | 33.53 | 33.59 | -0.739% | 50,849 | +3.453% |
| 2025-09-22 | 33.58 | 33.87 | 33.50 | 33.84 | +0.535% | 76,274 | +2.689% |
| 2025-09-19 | 34.03 | 34.03 | 33.58 | 33.66 | -0.854% | 17,813 | +3.238% |
| 2025-09-18 | 33.58 | 33.96 | 33.50 | 33.95 | +2.136% | 35,457 | +2.356% |
| 2025-09-17 | 33.54 | 33.58 | 33.01 | 33.24 | -0.210% | 32,069 | +4.543% |
| 2025-09-16 | 33.51 | 33.51 | 33.14 | 33.31 | -0.299% | 29,528 | +4.323% |
| 2025-09-15 | 33.23 | 33.58 | 33.23 | 33.41 | +1.059% | 27,890 | +4.011% |
| 2025-09-12 | 33.57 | 33.57 | 33.05 | 33.06 | -1.313% | 25,244 | +5.112% |
| 2025-09-11 | 32.78 | 33.50 | 32.78 | 33.50 | +2.196% | 21,686 | +3.731% |
| 2025-09-10 | 32.86 | 32.95 | 32.64 | 32.78 | +0.223% | 35,369 | +6.010% |
| 2025-09-09 | 32.92 | 32.92 | 32.51 | 32.71 | -0.677% | 35,574 | +6.246% |
| 2025-09-08 | 32.83 | 32.98 | 32.74 | 32.93 | +0.274% | 37,106 | +5.527% |
| 2025-09-05 | 33.01 | 33.01 | 32.49 | 32.84 | +0.122% | 57,118 | +5.816% |
| 2025-09-04 | 32.48 | 32.80 | 32.25 | 32.80 | +1.517% | 47,617 | +5.945% |
| 2025-09-03 | 32.49 | 32.49 | 32.13 | 32.31 | -0.093% | 57,999 | +7.552% |
| 2025-09-02 | 32.12 | 32.34 | 32.02 | 32.34 | -0.706% | 26,752 | +7.452% |
| 2025-08-29 | 33.02 | 33.02 | 32.41 | 32.57 | -1.033% | 50,726 | +6.693% |
| 2025-08-28 | 32.91 | 32.99 | 32.76 | 32.91 | +0.152% | 90,890 | +5.591% |
| 2025-08-27 | 32.71 | 32.94 | 32.71 | 32.86 | +0.828% | 31,390 | +5.752% |
| 2025-08-26 | 32.59 | 32.64 | 32.53 | 32.59 | +0.431% | 31,751 | +6.628% |
| 2025-08-25 | 32.69 | 32.69 | 32.42 | 32.45 | -0.855% | 35,012 | +7.088% |
| 2025-08-22 | 32.39 | 32.99 | 32.32 | 32.73 | +1.457% | 14,527 | +6.172% |
| 2025-08-21 | 32.29 | 32.31 | 32.16 | 32.26 | -0.186% | 41,886 | +7.719% |
| 2025-08-20 | 32.43 | 32.43 | 31.99 | 32.32 | +0.019% | 42,877 | +7.519% |
| 2025-08-19 | 32.65 | 32.65 | 32.22 | 32.31 | -0.419% | 29,004 | +7.539% |
| 2025-08-18 | 32.30 | 32.45 | 32.30 | 32.45 | +1.216% | 35,704 | +7.088% |
| 2025-08-15 | 32.43 | 32.50 | 32.06 | 32.06 | -0.866% | 26,457 | +8.391% |
| 2025-08-14 | 32.44 | 32.47 | 32.28 | 32.34 | -1.222% | 36,111 | +7.452% |
| 2025-08-13 | 32.67 | 32.74 | 32.32 | 32.74 | +0.584% | 28,272 | +6.139% |
| 2025-08-12 | 31.93 | 32.55 | 31.91 | 32.55 | +2.358% | 33,501 | +6.759% |
| 2025-08-11 | 31.97 | 31.99 | 31.77 | 31.80 | -0.086% | 24,902 | +9.277% |
| 2025-08-08 | 32.20 | 32.22 | 31.79 | 31.83 | -0.228% | 42,491 | +9.183% |
| 2025-08-07 | 32.26 | 32.26 | 31.60 | 31.90 | -0.479% | 23,429 | +8.934% |
| 2025-08-06 | 32.30 | 32.30 | 31.95 | 32.05 | -0.145% | 22,448 | +8.412% |
| 2025-08-05 | 32.40 | 32.52 | 32.06 | 32.10 | -0.218% | 22,207 | +8.255% |
| 2025-08-04 | 31.87 | 32.17 | 31.87 | 32.17 | +1.291% | 57,149 | +8.020% |
| 2025-08-01 | 31.59 | 31.80 | 31.45 | 31.76 | -0.905% | 39,754 | +9.414% |
| 2025-07-31 | 32.48 | 32.48 | 32.05 | 32.05 | -1.142% | 50,548 | +8.424% |
| 2025-07-30 | 32.48 | 33.45 | 32.22 | 32.42 | -0.154% | 34,109 | +7.187% |
| 2025-07-29 | 32.51 | 32.52 | 32.21 | 32.47 | +0.901% | 64,802 | +7.022% |
| 2025-07-28 | 32.24 | 32.24 | 32.09 | 32.18 | -0.108% | 17,548 | +7.986% |
| 2025-07-25 | 32.05 | 32.26 | 31.93 | 32.21 | +1.849% | 14,608 | +7.869% |
| 2025-07-24 | 31.78 | 31.78 | 31.52 | 31.63 | +0.032% | 38,707 | +9.864% |
| 2025-07-23 | 31.65 | 31.72 | 31.55 | 31.62 | +0.187% | 26,597 | +9.899% |
| 2025-07-22 | 31.44 | 31.63 | 31.35 | 31.56 | +1.580% | 25,262 | +10.104% |
| 2025-07-21 | 31.44 | 31.45 | 31.07 | 31.07 | -1.145% | 17,427 | +11.844% |
| 2025-07-18 | 31.60 | 31.60 | 31.31 | 31.43 | +0.032% | 17,389 | +10.563% |
| 2025-07-17 | 31.37 | 31.49 | 31.31 | 31.42 | +1.126% | 20,497 | +10.598% |
| 2025-07-16 | 31.13 | 31.13 | 30.79 | 31.07 | +0.550% | 44,758 | +11.844% |
| 2025-07-15 | 31.46 | 31.46 | 30.90 | 30.90 | -1.341% | 14,793 | +12.460% |
| 2025-07-14 | 31.20 | 31.37 | 31.18 | 31.32 | +0.481% | 17,513 | +10.951% |
| 2025-07-11 | 31.46 | 31.46 | 31.17 | 31.17 | -1.110% | 12,390 | +11.485% |
| 2025-07-10 | 31.70 | 31.76 | 31.41 | 31.52 | -0.348% | 33,109 | +10.247% |
| 2025-07-09 | 31.50 | 31.93 | 31.27 | 31.63 | +0.797% | 32,784 | +9.864% |
| 2025-07-08 | 31.42 | 31.51 | 31.28 | 31.38 | 0.000% | 25,764 | +10.739% |
| 2025-07-07 | 31.60 | 31.68 | 31.32 | 31.38 | -0.790% | 24,257 | +10.739% |
| 2025-07-03 | 31.48 | 31.66 | 31.48 | 31.63 | +0.990% | 26,499 | +9.864% |
| 2025-07-02 | 31.26 | 31.38 | 31.14 | 31.32 | +0.288% | 49,609 | +10.951% |
| 2025-07-01 | 31.10 | 31.31 | 30.93 | 31.23 | +0.160% | 56,266 | +11.271% |
| 2025-06-30 | 31.27 | 31.31 | 31.11 | 31.18 | 0.000% | 57,567 | +11.450% |
| 2025-06-27 | 31.17 | 31.37 | 31.01 | 31.18 | +0.225% | 28,418 | +11.450% |
| 2025-06-26 | 30.89 | 31.11 | 30.89 | 31.11 | +0.745% | 121,162 | +11.700% |
| 2025-06-25 | 31.08 | 31.08 | 30.83 | 30.88 | -0.899% | 26,724 | +12.532% |
| 2025-06-24 | 30.91 | 31.20 | 30.91 | 31.16 | +1.169% | 37,050 | +11.521% |
| 2025-06-23 | 30.44 | 30.83 | 30.44 | 30.80 | +1.116% | 33,268 | +12.825% |
| 2025-06-20 | 30.76 | 30.76 | 30.37 | 30.46 | -0.458% | 14,359 | +14.084% |
| 2025-06-18 | 30.62 | 30.82 | 30.55 | 30.60 | -0.098% | 16,857 | +13.562% |
| 2025-06-17 | 30.54 | 30.77 | 30.54 | 30.63 | -0.358% | 34,902 | +13.451% |
| 2025-06-16 | 30.80 | 30.94 | 30.69 | 30.74 | +0.688% | 15,499 | +13.045% |
| 2025-06-13 | 30.51 | 30.82 | 30.48 | 30.53 | -1.037% | 27,957 | +13.822% |
| 2025-06-12 | 30.66 | 30.88 | 30.66 | 30.85 | +0.423% | 27,541 | +12.642% |
| 2025-06-11 | 30.79 | 31.02 | 30.71 | 30.72 | -0.198% | 27,360 | +13.118% |
| 2025-06-10 | 30.82 | 31.02 | 30.59 | 30.78 | -0.256% | 31,950 | +12.894% |
| 2025-06-09 | 30.79 | 31.00 | 30.77 | 30.86 | +0.097% | 29,451 | +12.605% |
| 2025-06-06 | 30.98 | 30.98 | 30.75 | 30.83 | +0.818% | 19,174 | +12.715% |
| 2025-06-05 | 30.48 | 30.71 | 30.40 | 30.58 | +0.098% | 19,016 | +13.636% |
| 2025-06-04 | 30.41 | 30.65 | 30.41 | 30.55 | +0.325% | 40,918 | +13.748% |
| 2025-06-03 | 30.16 | 30.51 | 30.08 | 30.45 | +1.166% | 25,672 | +14.118% |
| 2025-06-02 | 30.17 | 30.17 | 29.78 | 30.10 | -0.033% | 29,629 | +15.449% |
| 2025-05-30 | 30.02 | 30.22 | 29.82 | 30.11 | -0.397% | 24,218 | +15.410% |
| 2025-05-29 | 30.48 | 30.76 | 30.06 | 30.23 | +0.767% | 42,792 | +14.952% |
| 2025-05-28 | 30.28 | 30.28 | 30.00 | 30.00 | -1.445% | 18,077 | +15.833% |
| 2025-05-27 | 30.22 | 30.44 | 30.11 | 30.44 | +1.908% | 41,337 | +14.159% |
| 2025-05-23 | 29.55 | 29.89 | 29.55 | 29.87 | +0.134% | 24,917 | +16.337% |
| 2025-05-22 | 29.67 | 29.99 | 29.67 | 29.83 | +0.202% | 36,454 | +16.493% |
| 2025-05-21 | 30.26 | 30.26 | 29.71 | 29.77 | -2.169% | 39,270 | +16.728% |
| 2025-05-20 | 30.42 | 30.55 | 30.31 | 30.43 | -0.197% | 26,626 | +14.197% |
| 2025-05-19 | 30.28 | 30.52 | 30.28 | 30.49 | -0.131% | 23,314 | +13.972% |
| 2025-05-16 | 30.18 | 30.59 | 30.18 | 30.53 | +1.059% | 13,379 | +13.822% |
| 2025-05-15 | 30.00 | 30.21 | 29.89 | 30.21 | +0.466% | 22,900 | +15.028% |
| 2025-05-14 | 30.16 | 30.28 | 30.07 | 30.07 | -1.118% | 23,253 | +15.564% |
| 2025-05-13 | 30.25 | 30.48 | 30.25 | 30.41 | +0.099% | 38,312 | +14.272% |
| 2025-05-12 | 29.88 | 30.38 | 29.88 | 30.38 | +3.394% | 30,336 | +14.384% |
| 2025-05-09 | 29.32 | 29.53 | 29.24 | 29.38 | +0.111% | 27,108 | +18.267% |
| 2025-05-08 | 29.16 | 29.55 | 29.09 | 29.35 | +0.894% | 25,447 | +18.399% |
| 2025-05-07 | 28.85 | 29.09 | 28.71 | 29.09 | +1.607% | 30,224 | +19.457% |
| 2025-05-06 | 28.65 | 28.90 | 28.51 | 28.63 | -0.728% | 30,557 | +21.376% |
| 2025-05-05 | 28.90 | 29.07 | 28.84 | 28.84 | -0.208% | 23,565 | +20.492% |
| 2025-05-02 | 28.55 | 28.94 | 28.55 | 28.90 | +3.141% | 19,987 | +20.242% |
| 2025-05-01 | 27.85 | 28.17 | 27.84 | 28.02 | +1.046% | 52,060 | +24.019% |
| 2025-04-30 | 27.30 | 27.80 | 27.30 | 27.73 | -0.467% | 34,821 | +25.316% |
| 2025-04-29 | 27.62 | 27.96 | 27.47 | 27.86 | +0.687% | 42,737 | +24.731% |
| 2025-04-28 | 27.91 | 27.94 | 27.42 | 27.67 | -0.216% | 25,125 | +25.587% |
| 2025-04-25 | 27.59 | 27.75 | 27.46 | 27.73 | +0.289% | 39,327 | +25.316% |
| 2025-04-24 | 27.14 | 27.70 | 27.14 | 27.65 | +2.067% | 91,095 | +25.678% |
| 2025-04-23 | 27.20 | 27.80 | 26.97 | 27.09 | +1.804% | 40,132 | +28.276% |
| 2025-04-22 | 26.27 | 26.74 | 26.05 | 26.61 | +2.228% | 119,537 | +30.590% |
| 2025-04-21 | 26.62 | 26.62 | 25.76 | 26.03 | -2.655% | 50,415 | +33.500% |
| 2025-04-17 | 26.58 | 26.87 | 26.44 | 26.74 | +0.754% | 29,270 | +29.955% |
| 2025-04-16 | 26.70 | 26.87 | 26.22 | 26.54 | -1.302% | 73,141 | +30.934% |
| 2025-04-15 | 26.93 | 27.24 | 26.78 | 26.89 | 0.000% | 51,077 | +29.230% |