IQSM
NYLIM Candriam U.S. Mid Cap Equity ETF
stockNYSEETF
At CloseOct 2, 2026
38.95USD+0.884%(+0.34)148
39.17Bid39.31Ask0.14SpreadIQSM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.06 | 39.06 | 38.95 | 38.95 | +0.884% | 148 | 0.000% |
| 2026-10-01 | 38.61 | 38.61 | 38.61 | 38.61 | +0.424% | 20 | +0.884% |
| 2026-09-30 | 38.61 | 38.61 | 38.44 | 38.44 | -0.223% | 513 | +1.312% |
| 2026-09-29 | 38.43 | 38.54 | 38.43 | 38.53 | -0.146% | 623 | +1.085% |
| 2026-09-28 | 38.59 | 38.59 | 38.59 | 38.59 | -0.790% | 27 | +0.937% |
| 2026-09-25 | 38.99 | 38.99 | 38.89 | 38.89 | +0.504% | 421 | +0.140% |
| 2026-09-24 | 38.71 | 38.71 | 38.70 | 38.70 | -0.724% | 922 | +0.644% |
| 2026-09-23 | 39.13 | 39.13 | 38.98 | 38.98 | -0.862% | 330 | -0.085% |
| 2026-09-22 | 39.37 | 39.37 | 39.32 | 39.32 | +0.336% | 366 | -0.946% |
| 2026-09-21 | 39.19 | 39.19 | 39.19 | 39.19 | +0.483% | 302 | -0.613% |
| 2026-09-18 | 39.00 | 39.00 | 39.00 | 39.00 | -0.868% | 80 | -0.133% |
| 2026-09-17 | 39.34 | 39.34 | 39.34 | 39.34 | +0.764% | 111 | -0.999% |
| 2026-09-16 | 39.45 | 39.45 | 39.00 | 39.04 | -0.512% | 1,433 | -0.242% |
| 2026-09-15 | 39.24 | 39.24 | 39.24 | 39.24 | -0.557% | 144 | -0.753% |
| 2026-09-14 | 39.46 | 39.46 | 39.46 | 39.46 | -0.365% | 53 | -1.306% |
| 2026-09-11 | 39.61 | 39.61 | 39.61 | 39.61 | +0.942% | 14 | -1.666% |
| 2026-09-10 | 39.27 | 39.27 | 39.24 | 39.24 | -0.902% | 710,450 | -0.740% |
| 2026-09-09 | 39.64 | 39.64 | 39.60 | 39.60 | -1.001% | 428 | -1.635% |
| 2026-09-08 | 40.07 | 40.12 | 40.00 | 40.00 | -0.828% | 498 | -2.620% |
| 2026-09-04 | 40.32 | 40.33 | 40.32 | 40.33 | -0.030% | 1,260 | -3.426% |
| 2026-09-03 | 40.31 | 40.34 | 40.31 | 40.34 | +0.787% | 1,111 | -3.455% |
| 2026-09-02 | 40.03 | 40.03 | 40.03 | 40.03 | +0.719% | 11 | -2.695% |
| 2026-09-01 | 39.74 | 39.74 | 39.74 | 39.74 | -0.907% | 212 | -1.995% |
| 2026-08-31 | 40.10 | 40.10 | 40.10 | 40.10 | -0.505% | 48 | -2.884% |
| 2026-08-28 | 40.76 | 40.76 | 40.31 | 40.31 | -1.212% | 1,200 | -3.375% |
| 2026-08-27 | 40.80 | 40.80 | 40.80 | 40.80 | +0.087% | 14 | -4.546% |
| 2026-08-26 | 40.77 | 40.77 | 40.77 | 40.77 | +0.466% | 12 | -4.463% |
| 2026-08-25 | 40.49 | 40.58 | 40.49 | 40.58 | +0.083% | 796 | -4.018% |
| 2026-08-24 | 40.55 | 40.55 | 40.55 | 40.55 | -0.414% | 21 | -3.939% |
| 2026-08-21 | 40.71 | 40.71 | 40.71 | 40.71 | +0.665% | 49 | -4.337% |
| 2026-08-20 | 40.44 | 40.44 | 40.44 | 40.44 | -1.042% | 93 | -3.701% |
| 2026-08-19 | 40.87 | 40.87 | 40.87 | 40.87 | +1.555% | 221 | -4.704% |
| 2026-08-18 | 40.35 | 40.35 | 40.24 | 40.24 | -1.345% | 176,593 | -3.222% |
| 2026-08-17 | 40.81 | 40.81 | 40.79 | 40.79 | -0.218% | 598 | -4.524% |
| 2026-08-14 | 40.88 | 40.88 | 40.88 | 40.88 | -0.002% | 6 | -4.732% |
| 2026-08-13 | 40.88 | 40.88 | 40.88 | 40.88 | +0.570% | 74 | -4.734% |
| 2026-08-12 | 40.65 | 40.65 | 40.65 | 40.65 | +0.246% | 12 | -4.190% |
| 2026-08-11 | 40.65 | 40.65 | 40.55 | 40.55 | +0.195% | 639 | -3.955% |
| 2026-08-10 | 40.54 | 40.54 | 40.47 | 40.47 | -0.326% | 1,151 | -3.767% |
| 2026-08-07 | 40.61 | 40.61 | 40.61 | 40.61 | +1.352% | 17 | -4.081% |
| 2026-08-06 | 40.06 | 40.06 | 40.06 | 40.06 | -0.543% | 44 | -2.784% |
| 2026-08-05 | 40.28 | 40.28 | 40.28 | 40.28 | -0.097% | 32 | -3.312% |
| 2026-08-04 | 40.32 | 40.32 | 40.32 | 40.32 | +1.808% | 71 | -3.405% |
| 2026-08-03 | 39.59 | 39.61 | 39.59 | 39.61 | +1.044% | 279 | -1.659% |
| 2026-07-31 | 39.26 | 39.26 | 39.20 | 39.20 | -0.348% | 220 | -0.632% |
| 2026-07-30 | 39.23 | 39.33 | 39.22 | 39.33 | +0.995% | 315 | -0.978% |
| 2026-07-29 | 39.14 | 39.14 | 38.95 | 38.95 | -1.314% | 474 | +0.008% |
| 2026-07-28 | 39.46 | 39.46 | 39.46 | 39.46 | +0.622% | 51 | -1.307% |
| 2026-07-27 | 39.22 | 39.22 | 39.22 | 39.22 | +0.716% | 10 | -0.693% |
| 2026-07-24 | 38.94 | 38.94 | 38.94 | 38.94 | +0.522% | 18 | +0.018% |
| 2026-07-23 | 38.74 | 38.74 | 38.74 | 38.74 | -0.869% | 12 | +0.541% |
| 2026-07-22 | 39.08 | 39.08 | 39.08 | 39.08 | -0.241% | 67 | -0.332% |
| 2026-07-21 | 39.11 | 39.17 | 39.11 | 39.17 | +0.634% | 636 | -0.572% |
| 2026-07-20 | 39.17 | 39.17 | 38.93 | 38.93 | -0.802% | 672 | +0.058% |
| 2026-07-17 | 39.21 | 39.24 | 39.17 | 39.24 | -0.457% | 961 | -0.745% |
| 2026-07-16 | 39.32 | 39.42 | 39.32 | 39.42 | +0.514% | 67,436 | -1.199% |
| 2026-07-15 | 39.19 | 39.22 | 39.19 | 39.22 | -0.113% | 514 | -0.691% |
| 2026-07-14 | 39.34 | 39.34 | 39.21 | 39.26 | +0.461% | 1,068 | -0.803% |
| 2026-07-13 | 39.08 | 39.08 | 39.08 | 39.08 | -0.513% | 178 | -0.346% |
| 2026-07-10 | 39.28 | 39.28 | 39.28 | 39.28 | -0.074% | 143 | -0.857% |
| 2026-07-09 | 39.45 | 39.45 | 39.31 | 39.31 | +1.352% | 690 | -0.930% |
| 2026-07-08 | 38.75 | 38.79 | 38.75 | 38.79 | -1.201% | 550 | +0.409% |
| 2026-07-07 | 39.30 | 39.30 | 39.26 | 39.26 | -0.849% | 305 | -0.797% |
| 2026-07-06 | 39.64 | 39.64 | 39.60 | 39.60 | +0.341% | 324 | -1.639% |
| 2026-07-02 | 39.80 | 39.88 | 39.26 | 39.46 | -0.360% | 3,529 | -1.303% |
| 2026-07-01 | 39.59 | 39.84 | 39.47 | 39.61 | -0.481% | 3,519 | -1.659% |
| 2026-06-30 | 39.80 | 39.80 | 39.80 | 39.80 | +0.730% | 10 | -2.131% |
| 2026-06-29 | 39.45 | 39.51 | 39.45 | 39.51 | +0.639% | 587 | -1.417% |
| 2026-06-26 | 39.26 | 39.26 | 39.26 | 39.26 | +0.418% | 5 | -0.787% |
| 2026-06-25 | 39.02 | 39.09 | 39.02 | 39.09 | +0.934% | 183 | -0.372% |
| 2026-06-24 | 38.80 | 38.88 | 38.69 | 38.73 | +0.659% | 2,961 | +0.559% |
| 2026-06-23 | 38.48 | 38.48 | 38.48 | 38.48 | -0.821% | 989 | +1.221% |
| 2026-06-22 | 38.71 | 38.80 | 38.71 | 38.80 | +0.193% | 1,009 | +0.390% |
| 2026-06-18 | 38.72 | 38.72 | 38.72 | 38.72 | +0.731% | 16 | +0.583% |
| 2026-06-17 | 38.44 | 38.44 | 38.44 | 38.44 | -1.309% | 51 | +1.318% |
| 2026-06-16 | 38.95 | 38.95 | 38.95 | 38.95 | -0.383% | 4 | -0.008% |
| 2026-06-15 | 39.10 | 39.10 | 39.10 | 39.10 | +0.336% | 35 | -0.390% |
| 2026-06-12 | 38.62 | 38.97 | 38.62 | 38.97 | +1.022% | 281 | -0.056% |
| 2026-06-11 | 38.08 | 38.63 | 38.08 | 38.58 | +2.051% | 95,498 | +0.965% |
| 2026-06-10 | 37.80 | 37.80 | 37.80 | 37.80 | -1.430% | 4 | +3.036% |
| 2026-06-09 | 37.80 | 38.35 | 37.80 | 38.35 | +0.889% | 377 | +1.563% |
| 2026-06-08 | 38.01 | 38.01 | 38.01 | 38.01 | -0.126% | 404 | +2.467% |
| 2026-06-05 | 38.49 | 38.49 | 38.00 | 38.06 | -1.984% | 1,370 | +2.337% |
| 2026-06-04 | 38.73 | 38.87 | 38.73 | 38.83 | +0.582% | 504 | +0.307% |
| 2026-06-03 | 38.60 | 38.60 | 38.60 | 38.60 | +0.105% | 4 | +0.891% |
| 2026-06-02 | 38.56 | 38.56 | 38.56 | 38.56 | +0.488% | 283 | +0.997% |
| 2026-06-01 | 38.15 | 38.44 | 38.15 | 38.38 | +0.156% | 2,700 | +1.490% |
| 2026-05-29 | 38.32 | 38.32 | 38.32 | 38.32 | +0.066% | 16 | +1.648% |
| 2026-05-28 | 38.35 | 38.40 | 38.29 | 38.29 | +0.224% | 2,490 | +1.714% |
| 2026-05-27 | 38.21 | 38.21 | 38.21 | 38.21 | -0.178% | 9 | +1.942% |
| 2026-05-26 | 38.24 | 38.27 | 38.21 | 38.27 | +1.185% | 1,443 | +1.760% |
| 2026-05-22 | 37.77 | 37.83 | 37.67 | 37.83 | +0.744% | 967 | +2.966% |
| 2026-05-21 | 37.55 | 37.55 | 37.55 | 37.55 | +0.368% | 74 | +3.732% |
| 2026-05-20 | 37.41 | 37.41 | 37.41 | 37.41 | +1.861% | 81 | +4.115% |
| 2026-05-19 | 36.73 | 36.73 | 36.73 | 36.73 | -1.050% | 27 | +6.052% |
| 2026-05-18 | 37.12 | 37.12 | 37.12 | 37.12 | +0.139% | 50 | +4.939% |
| 2026-05-15 | 37.06 | 37.06 | 37.06 | 37.06 | -1.572% | 91 | +5.084% |
| 2026-05-14 | 37.66 | 37.66 | 37.66 | 37.66 | +0.365% | 22 | +3.433% |
| 2026-05-13 | 37.58 | 37.58 | 37.52 | 37.52 | -0.190% | 142,229 | +3.811% |
| 2026-05-12 | 37.59 | 37.59 | 37.59 | 37.59 | -0.431% | 4 | +3.613% |
| 2026-05-11 | 37.75 | 37.75 | 37.75 | 37.75 | -0.460% | 77 | +3.167% |
| 2026-05-08 | 37.93 | 37.93 | 37.93 | 37.93 | +0.746% | 7 | +2.693% |
| 2026-05-07 | 37.66 | 37.71 | 37.65 | 37.65 | -1.077% | 1,064 | +3.459% |
| 2026-05-06 | 38.06 | 38.06 | 38.06 | 38.06 | +1.602% | 44 | +2.344% |
| 2026-05-05 | 37.46 | 37.46 | 37.46 | 37.46 | +1.255% | 33 | +3.983% |
| 2026-05-04 | 36.99 | 36.99 | 36.99 | 36.99 | -0.501% | 6 | +5.289% |
| 2026-05-01 | 37.18 | 37.18 | 37.18 | 37.18 | -0.019% | 7 | +4.762% |
| 2026-04-30 | 37.18 | 37.18 | 37.18 | 37.18 | +1.635% | 6 | +4.742% |
| 2026-04-29 | 36.54 | 36.59 | 36.52 | 36.59 | -0.615% | 1,448 | +6.455% |
| 2026-04-28 | 36.73 | 36.81 | 36.73 | 36.81 | -1.074% | 806 | +5.800% |
| 2026-04-27 | 37.19 | 37.21 | 37.17 | 37.21 | -0.256% | 1,347 | +4.663% |
| 2026-04-24 | 37.32 | 37.32 | 37.29 | 37.31 | +0.287% | 419 | +4.396% |
| 2026-04-23 | 37.26 | 37.26 | 37.16 | 37.20 | -0.480% | 1,193 | +4.695% |
| 2026-04-22 | 37.32 | 37.38 | 37.32 | 37.38 | -0.080% | 1,190 | +4.193% |
| 2026-04-21 | 37.57 | 37.57 | 37.41 | 37.41 | -0.609% | 1,141 | +4.109% |
| 2026-04-20 | 37.58 | 37.64 | 37.58 | 37.64 | +0.515% | 279 | +3.476% |
| 2026-04-17 | 37.51 | 37.51 | 37.41 | 37.45 | +2.000% | 682 | +4.008% |
| 2026-04-16 | 36.71 | 36.71 | 36.71 | 36.71 | +0.355% | 149 | +6.088% |
| 2026-04-15 | 36.60 | 36.60 | 36.55 | 36.58 | -0.142% | 1,416 | +6.464% |
| 2026-04-14 | 36.66 | 36.69 | 36.64 | 36.64 | +0.648% | 47,300 | +6.314% |
| 2026-04-13 | 36.27 | 36.40 | 36.27 | 36.40 | +1.580% | 831 | +7.002% |
| 2026-04-10 | 35.79 | 35.83 | 35.78 | 35.83 | -0.648% | 1,178 | +8.692% |
| 2026-04-09 | 36.07 | 36.07 | 36.07 | 36.07 | +0.075% | 32 | +7.988% |
| 2026-04-08 | 36.22 | 36.22 | 36.01 | 36.04 | +2.758% | 491,839 | +8.069% |
| 2026-04-07 | 34.94 | 35.07 | 34.94 | 35.07 | -0.079% | 421 | +11.050% |
| 2026-04-06 | 35.04 | 35.10 | 34.86 | 35.10 | +0.194% | 1,655 | +10.961% |
| 2026-04-02 | 34.49 | 35.30 | 34.47 | 35.03 | +0.091% | 1,248 | +11.176% |
| 2026-04-01 | 35.00 | 35.00 | 35.00 | 35.00 | +0.820% | 9 | +11.277% |
| 2026-03-31 | 34.83 | 34.83 | 34.72 | 34.72 | +2.883% | 506 | +12.190% |
| 2026-03-30 | 33.61 | 33.74 | 33.60 | 33.74 | -0.500% | 4,898 | +15.424% |
| 2026-03-27 | 34.19 | 34.19 | 33.91 | 33.91 | -1.590% | 753 | +14.847% |
| 2026-03-26 | 34.55 | 34.55 | 34.46 | 34.46 | -1.450% | 3,263 | +13.021% |
| 2026-03-25 | 34.88 | 34.97 | 34.88 | 34.97 | +0.835% | 1,036 | +11.382% |
| 2026-03-24 | 34.78 | 34.78 | 34.68 | 34.68 | +0.402% | 451 | +12.312% |
| 2026-03-23 | 34.54 | 34.54 | 34.54 | 34.54 | +1.834% | 113 | +12.763% |
| 2026-03-20 | 34.36 | 34.37 | 33.92 | 33.92 | -2.551% | 3,393 | +14.830% |
| 2026-03-19 | 34.51 | 34.81 | 34.51 | 34.81 | +0.330% | 285 | +11.901% |
| 2026-03-18 | 34.80 | 34.80 | 34.69 | 34.69 | -0.985% | 2,739 | +12.271% |
| 2026-03-17 | 35.07 | 35.07 | 35.04 | 35.04 | +0.899% | 3,463 | +11.165% |
| 2026-03-16 | 34.72 | 34.72 | 34.72 | 34.72 | +0.685% | 28 | +12.164% |
| 2026-03-13 | 34.51 | 34.51 | 34.49 | 34.49 | -0.247% | 175 | +12.932% |
| 2026-03-12 | 34.68 | 34.68 | 34.57 | 34.57 | -2.047% | 375,301 | +12.653% |
| 2026-03-11 | 35.30 | 35.31 | 35.30 | 35.30 | -0.263% | 1,406 | +10.347% |
| 2026-03-10 | 35.39 | 35.39 | 35.39 | 35.39 | -0.395% | 44 | +10.057% |
| 2026-03-09 | 34.67 | 35.55 | 34.55 | 35.53 | +1.108% | 2,942 | +9.622% |
| 2026-03-06 | 35.19 | 35.19 | 35.14 | 35.14 | -2.392% | 221 | +10.837% |
| 2026-03-05 | 35.86 | 36.00 | 35.86 | 36.00 | -1.234% | 261 | +8.186% |
| 2026-03-04 | 36.36 | 36.48 | 36.35 | 36.45 | +0.306% | 796 | +6.850% |
| 2026-03-03 | 36.44 | 36.44 | 36.27 | 36.34 | -1.755% | 688 | +7.177% |
| 2026-03-02 | 36.99 | 36.99 | 36.99 | 36.99 | +0.505% | 173 | +5.297% |
| 2026-02-27 | 36.73 | 36.80 | 36.64 | 36.80 | -0.833% | 1,079 | +5.828% |
| 2026-02-26 | 37.11 | 37.11 | 37.11 | 37.11 | +0.478% | 98 | +4.946% |
| 2026-02-25 | 36.95 | 36.95 | 36.92 | 36.94 | +0.501% | 1,864 | +5.448% |
| 2026-02-24 | 36.67 | 36.75 | 36.67 | 36.75 | +1.217% | 892 | +5.976% |
| 2026-02-23 | 36.20 | 36.32 | 36.20 | 36.31 | -1.397% | 1,144 | +7.266% |
| 2026-02-20 | 36.62 | 36.82 | 36.62 | 36.82 | +0.256% | 1,137 | +5.768% |
| 2026-02-19 | 36.52 | 36.73 | 36.52 | 36.73 | -0.287% | 935 | +6.039% |
| 2026-02-18 | 36.88 | 36.88 | 36.83 | 36.84 | +0.616% | 1,222,857 | +5.735% |
| 2026-02-17 | 36.49 | 36.61 | 36.41 | 36.61 | +0.356% | 1,663 | +6.387% |
| 2026-02-13 | 36.25 | 36.72 | 36.25 | 36.48 | +1.053% | 1,828 | +6.766% |
| 2026-02-12 | 36.09 | 36.10 | 36.06 | 36.10 | -2.274% | 626 | +7.890% |
| 2026-02-11 | 36.89 | 36.94 | 36.86 | 36.94 | -0.378% | 3,309 | +5.436% |
| 2026-02-10 | 37.14 | 37.14 | 37.08 | 37.08 | +0.252% | 3,542 | +5.038% |
| 2026-02-09 | 36.93 | 37.01 | 36.93 | 36.99 | +0.179% | 1,204 | +5.303% |
| 2026-02-06 | 36.93 | 36.93 | 36.92 | 36.92 | +2.850% | 421 | +5.491% |
| 2026-02-05 | 36.14 | 36.14 | 35.90 | 35.90 | -0.719% | 174 | +8.498% |
| 2026-02-04 | 36.10 | 36.16 | 35.87 | 36.16 | +0.802% | 2,647 | +7.718% |
| 2026-02-03 | 35.69 | 35.87 | 35.69 | 35.87 | -0.336% | 796 | +8.582% |
| 2026-02-02 | 35.94 | 36.05 | 35.94 | 35.99 | +0.712% | 466 | +8.216% |
| 2026-01-30 | 36.04 | 36.04 | 35.71 | 35.74 | -1.058% | 934 | +8.987% |
| 2026-01-29 | 35.99 | 36.12 | 35.99 | 36.12 | -0.239% | 1,064 | +7.833% |
| 2026-01-28 | 36.27 | 36.41 | 36.21 | 36.21 | -0.311% | 685 | +7.575% |
| 2026-01-27 | 36.31 | 36.38 | 36.31 | 36.32 | -0.141% | 670 | +7.241% |
| 2026-01-26 | 36.38 | 36.38 | 36.37 | 36.37 | -0.127% | 126 | +7.090% |
| 2026-01-23 | 36.49 | 36.49 | 36.32 | 36.42 | -0.258% | 2,749 | +6.954% |
| 2026-01-22 | 36.71 | 36.73 | 36.51 | 36.51 | -0.221% | 469,512 | +6.678% |
| 2026-01-21 | 36.58 | 36.59 | 36.58 | 36.59 | +1.794% | 237 | +6.442% |
| 2026-01-20 | 36.04 | 36.16 | 35.95 | 35.95 | -1.130% | 687 | +8.352% |
| 2026-01-16 | 36.38 | 36.38 | 36.36 | 36.36 | -0.256% | 609 | +7.128% |
| 2026-01-15 | 36.43 | 36.56 | 36.43 | 36.45 | +0.850% | 1,449 | +6.854% |
| 2026-01-14 | 36.06 | 36.16 | 36.06 | 36.14 | +0.013% | 1,137 | +7.762% |
| 2026-01-13 | 36.20 | 36.20 | 36.14 | 36.14 | +0.054% | 1,595 | +7.776% |
| 2026-01-12 | 35.98 | 36.12 | 35.98 | 36.12 | +0.125% | 653 | +7.834% |
| 2026-01-09 | 35.96 | 36.07 | 35.96 | 36.07 | +0.736% | 913 | +7.968% |
| 2026-01-08 | 35.78 | 35.81 | 35.78 | 35.81 | +0.491% | 512 | +8.763% |
| 2026-01-07 | 35.60 | 35.65 | 35.60 | 35.63 | -0.534% | 2,283 | +9.298% |
| 2026-01-06 | 35.79 | 35.83 | 35.79 | 35.83 | +1.393% | 237 | +8.714% |
| 2026-01-05 | 35.33 | 35.33 | 35.33 | 35.33 | +1.020% | 76 | +10.228% |
| 2026-01-02 | 34.70 | 35.00 | 34.65 | 34.98 | +1.032% | 41,364 | +11.352% |
| 2025-12-31 | 34.96 | 34.96 | 34.62 | 34.62 | -1.035% | 1,497 | +12.502% |
| 2025-12-30 | 35.06 | 35.06 | 34.98 | 34.98 | -0.312% | 211 | +11.338% |
| 2025-12-29 | 35.11 | 35.11 | 35.09 | 35.09 | -0.562% | 321 | +10.991% |
| 2025-12-26 | 35.24 | 35.29 | 35.22 | 35.29 | -0.059% | 934 | +10.367% |
| 2025-12-24 | 35.34 | 35.34 | 35.31 | 35.31 | +0.306% | 1,236 | +10.303% |
| 2025-12-23 | 35.20 | 35.20 | 35.20 | 35.20 | -0.377% | 173 | +10.640% |
| 2025-12-22 | 35.34 | 35.34 | 35.34 | 35.34 | +0.831% | 63 | +10.223% |
| 2025-12-19 | 35.04 | 35.04 | 35.04 | 35.04 | +0.600% | 219 | +11.139% |
| 2025-12-18 | 34.84 | 34.84 | 34.84 | 34.84 | +0.388% | 9 | +11.806% |
| 2025-12-17 | 34.78 | 34.78 | 34.70 | 34.70 | -0.452% | 1,860 | +12.240% |
| 2025-12-16 | 34.87 | 34.87 | 34.75 | 34.86 | -0.428% | 1,135 | +11.733% |
| 2025-12-15 | 35.13 | 35.13 | 35.01 | 35.01 | -0.148% | 1,363 | +11.255% |
| 2025-12-12 | 35.27 | 35.27 | 35.02 | 35.06 | -0.925% | 106,031 | +11.090% |
| 2025-12-11 | 35.37 | 35.43 | 35.37 | 35.39 | +1.107% | 1,064 | +10.062% |
| 2025-12-10 | 34.61 | 35.08 | 34.61 | 35.00 | +1.467% | 3,512 | +11.281% |
| 2025-12-09 | 34.59 | 34.63 | 34.49 | 34.49 | -0.075% | 2,580 | +12.913% |
| 2025-12-08 | 34.51 | 34.57 | 34.51 | 34.52 | -0.633% | 813 | +12.828% |
| 2025-12-05 | 34.75 | 34.77 | 34.73 | 34.74 | +0.231% | 457 | +12.114% |
| 2025-12-04 | 34.66 | 34.66 | 34.66 | 34.66 | +0.113% | 133 | +12.372% |
| 2025-12-03 | 34.63 | 34.63 | 34.62 | 34.62 | +0.645% | 837 | +12.499% |
| 2025-12-02 | 34.48 | 34.54 | 34.40 | 34.40 | -0.147% | 1,668 | +13.224% |
| 2025-12-01 | 34.45 | 34.45 | 34.45 | 34.45 | -0.715% | 184 | +13.057% |
| 2025-11-28 | 34.70 | 34.70 | 34.70 | 34.70 | +0.399% | 126 | +12.249% |
| 2025-11-26 | 34.70 | 34.70 | 34.56 | 34.56 | +0.524% | 1,167 | +12.697% |
| 2025-11-25 | 33.98 | 34.38 | 33.98 | 34.38 | +1.633% | 256 | +13.287% |
| 2025-11-24 | 33.57 | 33.83 | 33.57 | 33.83 | +1.065% | 229 | +15.138% |
| 2025-11-21 | 33.06 | 33.47 | 33.06 | 33.47 | +2.139% | 264 | +16.364% |
| 2025-11-20 | 33.31 | 33.31 | 32.77 | 32.77 | -1.368% | 1,973 | +18.853% |
| 2025-11-19 | 33.22 | 33.28 | 33.22 | 33.22 | +0.017% | 6,391 | +17.227% |
| 2025-11-18 | 33.19 | 33.22 | 33.19 | 33.22 | +0.460% | 1,842 | +17.247% |
| 2025-11-17 | 33.53 | 33.53 | 33.07 | 33.07 | -1.521% | 426 | +17.786% |
| 2025-11-14 | 33.64 | 33.64 | 33.58 | 33.58 | -0.236% | 193,044 | +15.995% |
| 2025-11-13 | 33.99 | 34.01 | 33.66 | 33.66 | -1.772% | 2,217 | +15.721% |
| 2025-11-12 | 34.32 | 34.35 | 34.26 | 34.26 | +0.283% | 1,202 | +13.670% |
| 2025-11-11 | 34.15 | 34.17 | 34.15 | 34.17 | +0.313% | 436 | +13.992% |
| 2025-11-10 | 33.90 | 34.19 | 33.85 | 34.06 | +0.798% | 1,601 | +14.348% |
| 2025-11-07 | 33.37 | 33.79 | 33.30 | 33.79 | +0.949% | 2,530 | +15.261% |
| 2025-11-06 | 33.75 | 33.75 | 33.47 | 33.47 | -1.417% | 267 | +16.356% |
| 2025-11-05 | 33.66 | 34.11 | 33.66 | 33.95 | +0.965% | 3,621 | +14.707% |
| 2025-11-04 | 33.76 | 33.76 | 33.63 | 33.63 | -0.908% | 2,794 | +15.814% |
| 2025-11-03 | 33.89 | 33.94 | 33.82 | 33.94 | -0.465% | 955 | +14.762% |
| 2025-10-31 | 33.94 | 34.10 | 33.94 | 34.10 | +0.828% | 1,442 | +14.229% |
| 2025-10-30 | 33.88 | 34.24 | 33.82 | 33.82 | -0.286% | 2,861 | +15.175% |
| 2025-10-29 | 34.24 | 34.24 | 33.91 | 33.91 | -0.842% | 1,345 | +14.845% |
| 2025-10-28 | 34.48 | 34.48 | 34.20 | 34.20 | -0.946% | 343 | +13.878% |
| 2025-10-27 | 34.72 | 34.72 | 34.50 | 34.53 | +0.323% | 1,849 | +12.800% |
| 2025-10-24 | 34.42 | 34.42 | 34.42 | 34.42 | +0.518% | 63 | +13.164% |
| 2025-10-23 | 34.24 | 34.24 | 34.24 | 34.24 | +0.945% | 492 | +13.750% |
| 2025-10-22 | 34.05 | 34.05 | 33.83 | 33.92 | -1.167% | 1,623 | +14.826% |
| 2025-10-21 | 34.28 | 34.32 | 34.27 | 34.32 | +0.688% | 1,226 | +13.486% |
| 2025-10-20 | 34.09 | 34.09 | 34.09 | 34.09 | +0.998% | 3 | +14.267% |
| 2025-10-17 | 33.75 | 33.75 | 33.75 | 33.75 | +0.434% | 68 | +15.407% |
| 2025-10-16 | 33.54 | 33.60 | 33.53 | 33.60 | -0.966% | 170,511 | +15.908% |
| 2025-10-15 | 33.93 | 33.93 | 33.93 | 33.93 | +0.229% | 105 | +14.789% |
| 2025-10-14 | 33.85 | 33.85 | 33.85 | 33.85 | +0.615% | 108 | +15.051% |
| 2025-10-13 | 33.65 | 33.65 | 33.63 | 33.65 | +1.707% | 13,115 | +15.758% |
| 2025-10-10 | 33.59 | 33.59 | 33.08 | 33.08 | -2.558% | 3,980 | +17.734% |
| 2025-10-09 | 34.02 | 34.02 | 33.89 | 33.95 | -0.789% | 2,145 | +14.722% |
| 2025-10-08 | 34.14 | 34.22 | 34.14 | 34.22 | +1.063% | 2,329 | +13.817% |
| 2025-10-07 | 33.83 | 33.86 | 33.83 | 33.86 | -0.965% | 312 | +15.027% |
| 2025-10-06 | 34.18 | 34.19 | 34.18 | 34.19 | +0.041% | 315 | +13.918% |
| 2025-10-03 | 34.18 | 34.18 | 34.18 | 34.18 | +0.135% | 9 | +13.964% |
| 2025-10-02 | 34.12 | 34.13 | 34.12 | 34.13 | +0.409% | 2,088 | +14.118% |
| 2025-10-01 | 33.85 | 34.01 | 33.85 | 33.99 | +0.230% | 1,134 | +14.585% |
| 2025-09-30 | 33.91 | 33.91 | 33.91 | 33.91 | -0.051% | 48 | +14.848% |
| 2025-09-29 | 33.93 | 33.93 | 33.93 | 33.93 | +0.102% | 230 | +14.790% |
| 2025-09-26 | 33.90 | 33.90 | 33.90 | 33.90 | +0.852% | 45 | +14.907% |
| 2025-09-25 | 33.76 | 33.76 | 33.58 | 33.61 | -1.121% | 628 | +15.886% |
| 2025-09-24 | 34.19 | 34.19 | 33.99 | 33.99 | -0.662% | 785 | +14.587% |
| 2025-09-23 | 34.17 | 34.22 | 34.17 | 34.22 | -0.264% | 305 | +13.828% |
| 2025-09-22 | 34.19 | 34.31 | 34.19 | 34.31 | -0.034% | 796 | +13.528% |
| 2025-09-19 | 34.36 | 34.36 | 34.32 | 34.32 | -0.943% | 179 | +13.490% |
| 2025-09-18 | 34.65 | 34.65 | 34.65 | 34.65 | +1.293% | 56 | +12.420% |
| 2025-09-17 | 34.23 | 34.24 | 34.20 | 34.20 | -0.166% | 1,004 | +13.873% |
| 2025-09-16 | 34.22 | 34.26 | 34.22 | 34.26 | -0.291% | 261 | +13.685% |
| 2025-09-15 | 34.38 | 34.38 | 34.36 | 34.36 | -0.178% | 569 | +13.353% |
| 2025-09-12 | 34.64 | 34.64 | 34.42 | 34.42 | -1.014% | 337 | +13.151% |
| 2025-09-11 | 34.77 | 34.77 | 34.77 | 34.77 | +1.738% | 13 | +12.004% |
| 2025-09-10 | 34.13 | 34.18 | 34.11 | 34.18 | -0.220% | 4,375 | +13.950% |
| 2025-09-09 | 34.23 | 34.26 | 34.23 | 34.26 | -0.850% | 849 | +13.700% |
| 2025-09-08 | 35.44 | 35.44 | 34.55 | 34.55 | +0.230% | 725 | +12.733% |
| 2025-09-05 | 34.47 | 34.47 | 34.47 | 34.47 | +0.818% | 342 | +12.993% |
| 2025-09-04 | 34.19 | 34.19 | 34.19 | 34.19 | +1.214% | 108 | +13.917% |
| 2025-09-03 | 33.74 | 33.78 | 33.67 | 33.78 | +0.192% | 3,459 | +15.300% |
| 2025-09-02 | 33.53 | 33.75 | 33.53 | 33.72 | -0.482% | 733 | +15.521% |
| 2025-08-29 | 34.02 | 34.02 | 33.84 | 33.88 | -0.569% | 391 | +14.964% |
| 2025-08-28 | 34.07 | 34.07 | 34.07 | 34.07 | +0.076% | 12 | +14.309% |
| 2025-08-27 | 33.84 | 34.08 | 33.84 | 34.05 | +0.750% | 5,960 | +14.397% |
| 2025-08-26 | 33.77 | 33.79 | 33.77 | 33.79 | +0.276% | 1,168 | +15.255% |
| 2025-08-25 | 33.86 | 33.86 | 33.70 | 33.70 | -0.709% | 2,599 | +15.573% |
| 2025-08-22 | 33.49 | 33.95 | 33.49 | 33.94 | +2.527% | 1,655 | +14.754% |
| 2025-08-21 | 33.10 | 33.10 | 33.10 | 33.10 | -0.122% | 9 | +17.654% |
| 2025-08-20 | 33.09 | 33.14 | 33.09 | 33.14 | -0.315% | 5,734 | +17.511% |
| 2025-08-19 | 33.19 | 33.25 | 33.19 | 33.25 | +0.223% | 255 | +17.141% |
| 2025-08-18 | 33.17 | 33.17 | 33.17 | 33.17 | +0.285% | 6 | +17.402% |
| 2025-08-15 | 33.08 | 33.08 | 33.08 | 33.08 | -0.326% | 86 | +17.737% |
| 2025-08-14 | 33.18 | 33.21 | 33.17 | 33.19 | -1.099% | 1,291 | +17.353% |
| 2025-08-13 | 33.99 | 33.99 | 33.23 | 33.56 | +1.752% | 5,447 | +16.063% |
| 2025-08-12 | 33.32 | 33.32 | 32.65 | 32.98 | +2.161% | 3,032 | +18.096% |
| 2025-08-11 | 32.54 | 32.54 | 32.28 | 32.28 | -0.599% | 84,246 | +20.649% |
| 2025-08-08 | 32.77 | 32.77 | 32.48 | 32.48 | -0.322% | 352 | +19.927% |
| 2025-08-07 | 32.58 | 32.58 | 32.58 | 32.58 | -0.511% | 9 | +19.541% |
| 2025-08-06 | 32.72 | 32.75 | 32.72 | 32.75 | -0.214% | 5,952 | +18.930% |
| 2025-08-05 | 32.84 | 32.84 | 32.82 | 32.82 | -0.158% | 1,534 | +18.676% |
| 2025-08-04 | 32.87 | 32.87 | 32.87 | 32.87 | +1.285% | 38 | +18.488% |
| 2025-08-01 | 32.45 | 32.45 | 32.45 | 32.45 | -1.257% | 48 | +20.010% |
| 2025-07-31 | 33.02 | 33.02 | 32.87 | 32.87 | -1.092% | 215 | +18.502% |
| 2025-07-30 | 33.44 | 33.44 | 33.23 | 33.23 | -0.592% | 5,313 | +17.208% |
| 2025-07-29 | 33.52 | 33.55 | 33.37 | 33.43 | -0.130% | 4,779 | +16.514% |
| 2025-07-28 | 33.55 | 33.55 | 33.47 | 33.47 | -0.334% | 226 | +16.362% |
| 2025-07-25 | 33.33 | 33.58 | 33.23 | 33.58 | +0.671% | 1,643 | +15.973% |
| 2025-07-24 | 33.36 | 33.36 | 33.36 | 33.36 | -0.445% | 12 | +16.751% |
| 2025-07-23 | 33.49 | 33.51 | 33.49 | 33.51 | +0.928% | 3,100 | +16.231% |
| 2025-07-22 | 33.08 | 33.20 | 33.08 | 33.20 | +1.617% | 926 | +17.309% |
| 2025-07-21 | 32.67 | 32.67 | 32.67 | 32.67 | -0.602% | 42 | +19.206% |
| 2025-07-18 | 32.87 | 32.87 | 32.87 | 32.87 | -0.242% | 62 | +18.488% |
| 2025-07-17 | 32.95 | 32.95 | 32.95 | 32.95 | +1.079% | 744 | +18.202% |
| 2025-07-16 | 32.55 | 32.60 | 32.55 | 32.60 | +0.503% | 2,473 | +19.477% |
| 2025-07-15 | 32.44 | 32.44 | 32.44 | 32.44 | -1.620% | 61 | +20.078% |
| 2025-07-14 | 32.86 | 32.97 | 32.86 | 32.97 | +0.426% | 202,982 | +18.132% |
| 2025-07-11 | 32.88 | 32.92 | 32.83 | 32.83 | -1.311% | 6,702 | +18.636% |
| 2025-07-10 | 33.27 | 33.27 | 33.26 | 33.27 | +0.654% | 75,999 | +17.081% |
| 2025-07-09 | 32.99 | 33.05 | 32.99 | 33.05 | +0.565% | 4,612 | +17.846% |
| 2025-07-08 | 32.88 | 32.89 | 32.86 | 32.86 | +0.573% | 697 | +18.512% |
| 2025-07-07 | 32.62 | 32.68 | 32.62 | 32.68 | -0.890% | 484 | +19.190% |
| 2025-07-03 | 32.97 | 32.97 | 32.97 | 32.97 | +0.721% | 82 | +18.130% |
| 2025-07-02 | 32.61 | 32.73 | 32.60 | 32.73 | +0.627% | 5,442 | +18.982% |
| 2025-07-01 | 32.63 | 32.65 | 32.53 | 32.53 | +0.903% | 671 | +19.729% |
| 2025-06-30 | 32.14 | 32.24 | 32.14 | 32.24 | +0.130% | 601 | +20.809% |
| 2025-06-27 | 32.20 | 32.20 | 32.20 | 32.20 | +0.328% | 121 | +20.966% |
| 2025-06-26 | 32.09 | 32.09 | 32.09 | 32.09 | +1.145% | 103 | +21.363% |
| 2025-06-25 | 31.80 | 31.82 | 31.73 | 31.73 | -0.978% | 6,276 | +22.752% |
| 2025-06-24 | 32.04 | 32.04 | 32.04 | 32.04 | +1.092% | 87 | +21.551% |
| 2025-06-23 | 31.66 | 31.70 | 31.65 | 31.70 | +0.734% | 1,174 | +22.879% |
| 2025-06-20 | 31.38 | 31.47 | 31.38 | 31.47 | -0.237% | 589 | +23.781% |
| 2025-06-18 | 31.63 | 31.63 | 31.54 | 31.54 | +0.351% | 18,571 | +23.487% |
| 2025-06-17 | 31.51 | 31.51 | 31.40 | 31.43 | -1.030% | 165,800 | +23.920% |
| 2025-06-16 | 31.76 | 31.76 | 31.76 | 31.76 | +1.195% | 45 | +22.644% |
| 2025-06-13 | 31.38 | 31.38 | 31.38 | 31.38 | -1.772% | 48 | +24.109% |
| 2025-06-12 | 31.95 | 31.95 | 31.95 | 31.95 | +0.063% | 0 | +21.910% |
| 2025-06-11 | 32.13 | 32.13 | 31.93 | 31.93 | -0.461% | 954 | +21.986% |
| 2025-06-10 | 32.07 | 32.08 | 32.07 | 32.08 | +0.247% | 665 | +21.424% |
| 2025-06-09 | 32.00 | 32.00 | 32.00 | 32.00 | +0.062% | 145 | +21.725% |
| 2025-06-06 | 31.98 | 31.98 | 31.98 | 31.98 | +0.723% | 45 | +21.800% |
| 2025-06-05 | 31.75 | 31.75 | 31.75 | 31.75 | -0.323% | 55 | +22.680% |
| 2025-06-04 | 31.85 | 31.85 | 31.85 | 31.85 | +0.085% | 146 | +22.283% |
| 2025-06-03 | 31.65 | 31.84 | 31.65 | 31.82 | +1.118% | 626 | +22.387% |
| 2025-06-02 | 31.47 | 31.47 | 31.47 | 31.47 | -0.299% | 244 | +23.755% |
| 2025-05-30 | 31.57 | 31.57 | 31.57 | 31.57 | -0.109% | 0 | +23.385% |
| 2025-05-29 | 31.60 | 31.60 | 31.60 | 31.60 | +0.219% | 8 | +23.250% |
| 2025-05-28 | 31.53 | 31.53 | 31.53 | 31.53 | -0.764% | 36 | +23.520% |
| 2025-05-27 | 31.77 | 31.77 | 31.77 | 31.77 | +1.926% | 1,467 | +22.577% |
| 2025-05-23 | 31.22 | 31.22 | 31.17 | 31.17 | -0.344% | 214 | +24.937% |
| 2025-05-22 | 31.19 | 31.28 | 31.19 | 31.28 | -0.165% | 201 | +24.507% |
| 2025-05-21 | 31.83 | 31.83 | 31.33 | 31.33 | -2.553% | 1,520 | +24.302% |
| 2025-05-20 | 32.17 | 32.17 | 32.15 | 32.15 | -0.208% | 330 | +21.129% |
| 2025-05-19 | 32.21 | 32.22 | 32.21 | 32.22 | -0.247% | 190 | +20.877% |
| 2025-05-16 | 32.30 | 32.30 | 32.30 | 32.30 | +1.129% | 23 | +20.578% |
| 2025-05-15 | 31.94 | 31.94 | 31.94 | 31.94 | +0.189% | 2 | +21.939% |
| 2025-05-14 | 31.89 | 31.89 | 31.85 | 31.88 | -0.384% | 76,970 | +22.170% |
| 2025-05-13 | 32.10 | 32.10 | 32.00 | 32.00 | +0.178% | 212 | +21.701% |
| 2025-05-12 | 31.96 | 31.96 | 31.95 | 31.95 | +3.522% | 165 | +21.918% |
| 2025-05-09 | 31.03 | 31.03 | 30.86 | 30.86 | +0.010% | 1,252 | +26.212% |
| 2025-05-08 | 30.86 | 30.86 | 30.86 | 30.86 | +1.492% | 1 | +26.224% |
| 2025-05-07 | 30.32 | 30.40 | 30.32 | 30.40 | +0.465% | 246 | +28.107% |
| 2025-05-06 | 30.33 | 30.33 | 30.26 | 30.26 | -0.826% | 233 | +28.702% |
| 2025-05-05 | 30.70 | 30.70 | 30.51 | 30.51 | -0.242% | 303 | +27.639% |
| 2025-05-02 | 30.59 | 30.59 | 30.59 | 30.59 | +2.210% | 41 | +27.330% |
| 2025-05-01 | 30.00 | 30.01 | 29.93 | 29.93 | +0.279% | 886 | +30.145% |
| 2025-04-30 | 29.84 | 29.84 | 29.84 | 29.84 | -0.028% | 40 | +30.509% |
| 2025-04-29 | 29.85 | 29.85 | 29.85 | 29.85 | +0.379% | 83 | +30.471% |
| 2025-04-28 | 29.74 | 29.74 | 29.74 | 29.74 | +0.536% | 70 | +30.966% |
| 2025-04-25 | 29.58 | 29.58 | 29.58 | 29.58 | -0.097% | 45 | +31.668% |
| 2025-04-24 | 29.61 | 29.61 | 29.61 | 29.61 | +1.960% | 56 | +31.540% |
| 2025-04-23 | 29.04 | 29.04 | 29.04 | 29.04 | +1.645% | 150 | +34.119% |
| 2025-04-22 | 28.39 | 28.57 | 28.39 | 28.57 | +2.705% | 802 | +36.326% |
| 2025-04-21 | 28.00 | 28.00 | 27.82 | 27.82 | -2.283% | 175 | +40.013% |
| 2025-04-17 | 28.47 | 28.47 | 28.47 | 28.47 | +0.642% | 112 | +36.817% |
| 2025-04-16 | 28.29 | 28.29 | 28.29 | 28.29 | -1.390% | 133 | +37.696% |
| 2025-04-15 | 28.68 | 28.68 | 28.68 | 28.68 | -0.221% | 175 | +35.782% |
| 2025-04-14 | 28.62 | 28.75 | 28.62 | 28.75 | 0.000% | 401 | +35.482% |