NBSM
Neuberger Small-Mid Cap ETF
stockNYSEETF
Market OpenOct 5, 2026 10:03:13 AM EDT
27.63USD-0.145%(-0.04)873
27.72Bid27.76Ask0.04SpreadNBSM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.63 | 27.63 | 27.63 | 27.63 | -0.145% | 873 | 0.000% |
| 2026-10-02 | 27.76 | 27.80 | 27.67 | 27.67 | +0.838% | 13,013 | -0.145% |
| 2026-10-01 | 27.24 | 27.47 | 27.19 | 27.44 | +0.587% | 17,189 | +0.692% |
| 2026-09-30 | 27.48 | 27.52 | 27.28 | 27.28 | -0.893% | 14,110 | +1.283% |
| 2026-09-29 | 27.67 | 27.67 | 27.42 | 27.53 | -0.305% | 12,070 | +0.379% |
| 2026-09-28 | 27.74 | 27.74 | 27.52 | 27.61 | -1.004% | 9,014 | +0.072% |
| 2026-09-25 | 27.86 | 27.90 | 27.72 | 27.89 | +0.324% | 4,180 | -0.932% |
| 2026-09-24 | 27.79 | 27.81 | 27.64 | 27.80 | -0.028% | 9,762 | -0.612% |
| 2026-09-23 | 27.85 | 27.91 | 27.81 | 27.81 | -0.704% | 7,351 | -0.640% |
| 2026-09-22 | 28.01 | 28.04 | 27.89 | 28.00 | +0.629% | 11,635 | -1.339% |
| 2026-09-21 | 27.93 | 27.93 | 27.83 | 27.83 | +0.072% | 4,778 | -0.719% |
| 2026-09-18 | 28.05 | 28.05 | 27.78 | 27.81 | -0.562% | 6,707 | -0.647% |
| 2026-09-17 | 28.17 | 28.17 | 27.97 | 27.97 | +0.098% | 6,598 | -1.206% |
| 2026-09-16 | 27.98 | 28.16 | 27.75 | 27.94 | +0.035% | 5,371 | -1.109% |
| 2026-09-15 | 28.09 | 28.09 | 27.91 | 27.93 | -0.534% | 3,356 | -1.074% |
| 2026-09-14 | 28.17 | 28.19 | 28.00 | 28.08 | -0.531% | 13,875 | -1.603% |
| 2026-09-11 | 28.30 | 28.30 | 28.15 | 28.23 | +0.714% | 8,027 | -2.125% |
| 2026-09-10 | 28.12 | 28.15 | 27.94 | 28.03 | -0.849% | 5,711 | -1.427% |
| 2026-09-09 | 28.51 | 28.51 | 28.25 | 28.27 | -1.188% | 37,916 | -2.264% |
| 2026-09-08 | 28.86 | 28.86 | 28.61 | 28.61 | -1.189% | 8,529 | -3.425% |
| 2026-09-04 | 28.88 | 28.96 | 28.88 | 28.95 | -0.192% | 7,564 | -4.573% |
| 2026-09-03 | 28.97 | 29.03 | 28.88 | 29.01 | +0.589% | 11,112 | -4.757% |
| 2026-09-02 | 28.83 | 28.96 | 28.83 | 28.84 | +0.608% | 8,397 | -4.196% |
| 2026-09-01 | 28.86 | 28.93 | 28.67 | 28.67 | -1.076% | 24,727 | -3.613% |
| 2026-08-31 | 28.97 | 28.98 | 28.92 | 28.98 | -0.586% | 3,867 | -4.650% |
| 2026-08-28 | 29.29 | 29.29 | 29.12 | 29.15 | -0.518% | 9,472 | -5.209% |
| 2026-08-27 | 29.32 | 29.37 | 29.18 | 29.30 | -0.151% | 13,129 | -5.700% |
| 2026-08-26 | 29.24 | 29.44 | 29.24 | 29.34 | +0.253% | 5,287 | -5.842% |
| 2026-08-25 | 29.20 | 29.27 | 29.20 | 29.27 | -0.306% | 5,039 | -5.604% |
| 2026-08-24 | 29.41 | 29.43 | 29.30 | 29.36 | -0.170% | 5,291 | -5.892% |
| 2026-08-21 | 29.49 | 29.49 | 29.29 | 29.41 | +0.341% | 25,183 | -6.052% |
| 2026-08-20 | 29.23 | 29.44 | 29.23 | 29.31 | -0.401% | 26,034 | -5.732% |
| 2026-08-19 | 29.53 | 29.61 | 29.43 | 29.43 | +0.643% | 7,638 | -6.110% |
| 2026-08-18 | 29.41 | 29.43 | 29.24 | 29.24 | -0.475% | 9,105 | -5.506% |
| 2026-08-17 | 29.47 | 29.47 | 29.36 | 29.38 | -0.458% | 7,060 | -5.955% |
| 2026-08-14 | 29.49 | 29.53 | 29.44 | 29.52 | +0.255% | 3,166 | -6.387% |
| 2026-08-13 | 29.34 | 29.45 | 29.23 | 29.44 | +0.650% | 93,316 | -6.148% |
| 2026-08-12 | 29.22 | 29.34 | 29.05 | 29.25 | +0.137% | 9,408 | -5.538% |
| 2026-08-11 | 29.07 | 29.30 | 29.07 | 29.21 | +0.620% | 12,327 | -5.409% |
| 2026-08-10 | 29.11 | 29.12 | 29.03 | 29.03 | -0.696% | 14,881 | -4.823% |
| 2026-08-07 | 29.21 | 29.31 | 29.21 | 29.23 | +0.528% | 11,585 | -5.485% |
| 2026-08-06 | 29.34 | 29.34 | 29.06 | 29.08 | -0.594% | 26,344 | -4.986% |
| 2026-08-05 | 29.51 | 29.51 | 29.24 | 29.25 | -0.571% | 8,258 | -5.551% |
| 2026-08-04 | 29.02 | 29.43 | 29.02 | 29.42 | +1.770% | 3,078 | -6.090% |
| 2026-08-03 | 28.67 | 28.94 | 28.67 | 28.91 | +1.545% | 20,971 | -4.428% |
| 2026-07-31 | 28.51 | 28.58 | 28.25 | 28.47 | +0.211% | 7,114 | -2.950% |
| 2026-07-30 | 28.44 | 28.47 | 28.12 | 28.41 | +0.141% | 11,250 | -2.746% |
| 2026-07-29 | 28.61 | 28.76 | 28.34 | 28.37 | -0.980% | 13,698 | -2.608% |
| 2026-07-28 | 28.35 | 28.71 | 28.35 | 28.65 | +1.347% | 7,663 | -3.563% |
| 2026-07-27 | 28.25 | 28.37 | 28.15 | 28.27 | +0.711% | 16,242 | -2.264% |
| 2026-07-24 | 28.09 | 28.16 | 28.07 | 28.07 | +0.466% | 6,952 | -1.568% |
| 2026-07-23 | 27.88 | 27.94 | 27.79 | 27.94 | -0.261% | 9,571 | -1.110% |
| 2026-07-22 | 28.20 | 28.20 | 28.01 | 28.01 | -0.659% | 13,234 | -1.368% |
| 2026-07-21 | 28.26 | 28.27 | 28.13 | 28.20 | -0.004% | 7,310 | -2.017% |
| 2026-07-20 | 28.37 | 28.37 | 28.20 | 28.20 | -0.745% | 5,903 | -2.021% |
| 2026-07-17 | 28.42 | 28.68 | 28.39 | 28.41 | -1.004% | 4,140 | -2.752% |
| 2026-07-16 | 28.20 | 28.70 | 28.20 | 28.70 | +1.809% | 7,459 | -3.728% |
| 2026-07-15 | 28.30 | 28.37 | 28.15 | 28.19 | +0.285% | 11,463 | -1.987% |
| 2026-07-14 | 28.27 | 28.36 | 28.11 | 28.11 | -0.496% | 4,864 | -1.708% |
| 2026-07-13 | 28.20 | 28.35 | 28.16 | 28.25 | +0.213% | 25,262 | -2.195% |
| 2026-07-10 | 28.22 | 28.25 | 28.18 | 28.19 | +0.142% | 6,521 | -1.987% |
| 2026-07-09 | 28.01 | 28.16 | 27.96 | 28.15 | +0.934% | 50,306 | -1.847% |
| 2026-07-08 | 28.05 | 28.05 | 27.79 | 27.89 | -1.276% | 20,717 | -0.931% |
| 2026-07-07 | 28.48 | 28.48 | 28.18 | 28.25 | -0.633% | 11,917 | -2.195% |
| 2026-07-06 | 28.57 | 28.57 | 28.40 | 28.43 | +0.078% | 22,835 | -2.814% |
| 2026-07-02 | 28.62 | 28.67 | 28.22 | 28.41 | -0.261% | 12,903 | -2.738% |
| 2026-07-01 | 28.60 | 28.84 | 28.48 | 28.48 | -0.794% | 43,360 | -2.991% |
| 2026-06-30 | 28.32 | 28.71 | 28.26 | 28.71 | +1.485% | 15,968 | -3.762% |
| 2026-06-29 | 28.34 | 28.42 | 28.18 | 28.29 | -0.737% | 128,426 | -2.333% |
| 2026-06-26 | 28.22 | 28.50 | 28.20 | 28.50 | +0.600% | 15,761 | -3.053% |
| 2026-06-25 | 28.00 | 28.42 | 28.00 | 28.33 | +2.053% | 26,251 | -2.471% |
| 2026-06-24 | 27.32 | 27.82 | 27.32 | 27.76 | +1.462% | 7,032 | -0.468% |
| 2026-06-23 | 27.21 | 27.51 | 27.21 | 27.36 | -0.437% | 20,547 | +0.987% |
| 2026-06-22 | 27.49 | 27.66 | 27.46 | 27.48 | -0.435% | 207,918 | +0.546% |
| 2026-06-18 | 27.23 | 27.60 | 27.23 | 27.60 | +2.260% | 615,941 | +0.109% |
| 2026-06-17 | 27.47 | 27.61 | 26.99 | 26.99 | -1.316% | 582,044 | +2.371% |
| 2026-06-16 | 27.62 | 27.62 | 27.35 | 27.35 | -0.219% | 579,622 | +1.024% |
| 2026-06-15 | 27.62 | 27.71 | 27.29 | 27.41 | +0.366% | 549,658 | +0.803% |
| 2026-06-12 | 27.20 | 27.40 | 27.07 | 27.31 | +0.971% | 557,694 | +1.172% |
| 2026-06-11 | 26.80 | 27.07 | 26.63 | 27.05 | +1.694% | 543,237 | +2.154% |
| 2026-06-10 | 26.83 | 27.08 | 26.43 | 26.60 | -1.103% | 546,065 | +3.885% |
| 2026-06-09 | 26.72 | 27.07 | 26.56 | 26.89 | +1.235% | 15,363 | +2.739% |
| 2026-06-08 | 26.69 | 26.74 | 26.51 | 26.57 | +0.221% | 182,233 | +4.007% |
| 2026-06-05 | 26.76 | 26.76 | 26.42 | 26.51 | -0.946% | 16,502 | +4.237% |
| 2026-06-04 | 26.78 | 26.81 | 26.70 | 26.76 | +0.413% | 19,542 | +3.251% |
| 2026-06-03 | 26.66 | 26.66 | 26.57 | 26.65 | -0.187% | 50,391 | +3.677% |
| 2026-06-02 | 26.50 | 26.76 | 26.50 | 26.70 | +0.511% | 7,592 | +3.483% |
| 2026-06-01 | 26.52 | 26.61 | 26.31 | 26.56 | -0.434% | 20,035 | +4.012% |
| 2026-05-29 | 26.75 | 26.82 | 26.68 | 26.68 | -0.187% | 179,959 | +3.561% |
| 2026-05-28 | 26.66 | 26.79 | 26.66 | 26.73 | -0.112% | 3,422 | +3.367% |
| 2026-05-27 | 27.11 | 27.11 | 26.76 | 26.76 | -0.779% | 11,378 | +3.251% |
| 2026-05-26 | 26.83 | 27.01 | 26.81 | 26.97 | +1.391% | 15,057 | +2.447% |
| 2026-05-22 | 26.52 | 26.63 | 26.45 | 26.60 | +0.605% | 14,153 | +3.872% |
| 2026-05-21 | 26.30 | 26.49 | 26.12 | 26.44 | -0.038% | 41,804 | +4.501% |
| 2026-05-20 | 26.12 | 26.45 | 25.90 | 26.45 | +1.889% | 4,573 | +4.461% |
| 2026-05-19 | 26.20 | 26.20 | 25.95 | 25.96 | -1.030% | 8,014 | +6.434% |
| 2026-05-18 | 26.15 | 26.26 | 26.10 | 26.23 | +0.972% | 10,702 | +5.337% |
| 2026-05-15 | 26.30 | 26.30 | 25.98 | 25.98 | -1.526% | 15,775 | +6.361% |
| 2026-05-14 | 26.38 | 26.46 | 26.32 | 26.38 | +0.276% | 21,968 | +4.738% |
| 2026-05-13 | 26.51 | 26.51 | 26.22 | 26.31 | -0.388% | 9,999 | +5.027% |
| 2026-05-12 | 26.77 | 26.77 | 26.34 | 26.41 | -1.086% | 25,442 | +4.619% |
| 2026-05-11 | 26.96 | 26.96 | 26.68 | 26.70 | -0.376% | 7,240 | +3.483% |
| 2026-05-08 | 27.01 | 27.01 | 26.78 | 26.80 | +0.166% | 25,242 | +3.094% |
| 2026-05-07 | 27.11 | 27.28 | 26.76 | 26.76 | -0.571% | 54,642 | +3.265% |
| 2026-05-06 | 26.99 | 27.10 | 26.87 | 26.91 | +0.185% | 19,774 | +2.676% |
| 2026-05-05 | 26.61 | 26.91 | 26.58 | 26.86 | +1.198% | 14,050 | +2.865% |
| 2026-05-04 | 26.62 | 26.83 | 26.44 | 26.54 | -0.707% | 12,685 | +4.098% |
| 2026-05-01 | 26.93 | 26.93 | 26.73 | 26.73 | -0.913% | 6,762 | +3.361% |
| 2026-04-30 | 26.62 | 27.02 | 26.62 | 26.98 | +1.592% | 8,435 | +2.418% |
| 2026-04-29 | 26.76 | 26.82 | 26.45 | 26.55 | -0.879% | 14,343 | +4.048% |
| 2026-04-28 | 27.10 | 27.10 | 26.70 | 26.79 | -1.178% | 20,170 | +3.133% |
| 2026-04-27 | 27.08 | 27.36 | 26.95 | 27.11 | +0.444% | 8,945 | +1.918% |
| 2026-04-24 | 27.02 | 27.02 | 26.86 | 26.99 | -0.076% | 6,069 | +2.371% |
| 2026-04-23 | 27.04 | 27.07 | 26.99 | 27.01 | +0.245% | 13,631 | +2.293% |
| 2026-04-22 | 27.25 | 27.25 | 26.88 | 26.94 | +0.097% | 5,027 | +2.543% |
| 2026-04-21 | 27.13 | 27.29 | 26.92 | 26.92 | -0.386% | 13,234 | +2.643% |
| 2026-04-20 | 26.78 | 27.06 | 26.78 | 27.02 | +0.371% | 30,798 | +2.247% |
| 2026-04-17 | 26.66 | 27.09 | 26.66 | 26.92 | +1.558% | 25,669 | +2.626% |
| 2026-04-16 | 26.46 | 26.63 | 26.46 | 26.51 | -0.188% | 10,667 | +4.225% |
| 2026-04-15 | 26.70 | 26.82 | 26.46 | 26.56 | -0.382% | 18,012 | +4.029% |
| 2026-04-14 | 26.71 | 26.75 | 26.60 | 26.66 | +0.269% | 6,643 | +3.631% |
| 2026-04-13 | 26.32 | 26.59 | 26.29 | 26.59 | +0.951% | 13,761 | +3.910% |
| 2026-04-10 | 26.47 | 26.47 | 26.32 | 26.34 | -0.604% | 8,482 | +4.897% |
| 2026-04-09 | 26.14 | 26.51 | 26.14 | 26.50 | +0.621% | 15,032 | +4.264% |
| 2026-04-08 | 26.27 | 26.41 | 26.27 | 26.34 | +2.929% | 13,695 | +4.912% |
| 2026-04-07 | 25.44 | 25.62 | 25.44 | 25.59 | +0.420% | 53,321 | +7.985% |
| 2026-04-06 | 25.29 | 25.52 | 25.29 | 25.48 | +0.415% | 35,650 | +8.438% |
| 2026-04-02 | 25.07 | 25.41 | 25.01 | 25.37 | -0.060% | 8,788 | +8.888% |
| 2026-04-01 | 25.39 | 25.59 | 25.33 | 25.39 | +0.758% | 30,525 | +8.822% |
| 2026-03-31 | 24.93 | 25.24 | 24.78 | 25.20 | +2.477% | 41,409 | +9.647% |
| 2026-03-30 | 24.95 | 24.95 | 24.52 | 24.59 | -0.403% | 12,816 | +12.363% |
| 2026-03-27 | 24.94 | 24.94 | 24.68 | 24.69 | -1.674% | 6,816 | +11.909% |
| 2026-03-26 | 25.28 | 25.47 | 25.08 | 25.11 | -1.064% | 7,814 | +10.036% |
| 2026-03-25 | 25.51 | 25.58 | 25.16 | 25.38 | +0.475% | 10,607 | +8.865% |
| 2026-03-24 | 24.91 | 25.41 | 24.91 | 25.26 | +0.718% | 13,102 | +9.382% |
| 2026-03-23 | 25.21 | 25.42 | 25.08 | 25.08 | +1.662% | 12,576 | +10.167% |
| 2026-03-20 | 25.09 | 25.09 | 24.65 | 24.67 | -1.752% | 8,934 | +11.998% |
| 2026-03-19 | 25.08 | 25.13 | 24.91 | 25.11 | -0.476% | 9,909 | +10.036% |
| 2026-03-18 | 25.38 | 25.42 | 25.20 | 25.23 | -1.136% | 11,098 | +9.512% |
| 2026-03-17 | 25.46 | 25.65 | 25.46 | 25.52 | +0.834% | 20,978 | +8.268% |
| 2026-03-16 | 25.50 | 25.53 | 25.30 | 25.31 | +0.396% | 15,846 | +9.171% |
| 2026-03-13 | 25.38 | 25.46 | 25.16 | 25.21 | +0.036% | 5,652 | +9.603% |
| 2026-03-12 | 25.41 | 25.51 | 25.19 | 25.20 | -1.754% | 39,414 | +9.643% |
| 2026-03-11 | 25.62 | 25.74 | 25.51 | 25.65 | -0.581% | 16,806 | +7.719% |
| 2026-03-10 | 25.99 | 26.15 | 25.78 | 25.80 | -0.884% | 31,403 | +7.093% |
| 2026-03-09 | 25.71 | 26.04 | 25.29 | 26.03 | +0.541% | 20,891 | +6.147% |
| 2026-03-06 | 26.18 | 26.18 | 25.86 | 25.89 | -2.302% | 40,240 | +6.721% |
| 2026-03-05 | 26.56 | 26.71 | 26.34 | 26.50 | -1.156% | 26,390 | +4.264% |
| 2026-03-04 | 26.83 | 26.86 | 26.64 | 26.81 | +0.337% | 9,881 | +3.059% |
| 2026-03-03 | 26.51 | 26.82 | 26.28 | 26.72 | -1.000% | 9,824 | +3.406% |
| 2026-03-02 | 26.69 | 27.09 | 26.69 | 26.99 | +0.250% | 14,239 | +2.371% |
| 2026-02-27 | 26.82 | 26.92 | 26.66 | 26.92 | -0.607% | 30,595 | +2.628% |
| 2026-02-26 | 27.02 | 27.12 | 26.88 | 27.09 | +0.322% | 9,887 | +2.005% |
| 2026-02-25 | 27.10 | 27.10 | 26.69 | 27.00 | +0.223% | 17,501 | +2.333% |
| 2026-02-24 | 26.81 | 26.95 | 26.81 | 26.94 | +0.861% | 18,295 | +2.561% |
| 2026-02-23 | 27.24 | 27.24 | 26.68 | 26.71 | -1.827% | 17,140 | +3.444% |
| 2026-02-20 | 27.05 | 27.31 | 27.04 | 27.21 | +0.173% | 99,021 | +1.555% |
| 2026-02-19 | 26.85 | 27.18 | 26.85 | 27.16 | +0.555% | 306,818 | +1.730% |
| 2026-02-18 | 26.98 | 27.12 | 26.98 | 27.01 | -0.037% | 9,740 | +2.295% |
| 2026-02-17 | 27.36 | 27.38 | 26.85 | 27.02 | -0.515% | 30,357 | +2.258% |
| 2026-02-13 | 26.91 | 27.19 | 26.81 | 27.16 | +0.481% | 27,096 | +1.730% |
| 2026-02-12 | 27.49 | 27.59 | 26.90 | 27.03 | -1.206% | 16,519 | +2.220% |
| 2026-02-11 | 27.56 | 27.64 | 27.30 | 27.36 | +0.037% | 19,998 | +0.987% |
| 2026-02-10 | 27.38 | 27.47 | 27.25 | 27.35 | +0.700% | 38,782 | +1.024% |
| 2026-02-09 | 27.16 | 27.28 | 27.16 | 27.16 | -0.403% | 19,762 | +1.730% |
| 2026-02-06 | 26.93 | 27.27 | 26.93 | 27.27 | +2.468% | 8,192 | +1.320% |
| 2026-02-05 | 26.76 | 26.85 | 26.56 | 26.61 | -0.660% | 42,680 | +3.821% |
| 2026-02-04 | 26.42 | 26.85 | 26.42 | 26.79 | +1.941% | 20,151 | +3.135% |
| 2026-02-03 | 26.44 | 26.60 | 26.05 | 26.28 | -0.455% | 65,225 | +5.137% |
| 2026-02-02 | 26.19 | 26.44 | 26.19 | 26.40 | +0.228% | 10,618 | +4.659% |
| 2026-01-30 | 26.36 | 26.41 | 26.15 | 26.34 | -0.416% | 22,061 | +4.897% |
| 2026-01-29 | 26.57 | 26.62 | 26.20 | 26.45 | +0.060% | 22,654 | +4.461% |
| 2026-01-28 | 26.57 | 26.59 | 26.40 | 26.43 | -0.373% | 52,500 | +4.524% |
| 2026-01-27 | 26.63 | 26.66 | 26.48 | 26.53 | -0.627% | 8,201 | +4.134% |
| 2026-01-26 | 26.74 | 26.80 | 26.63 | 26.70 | +0.265% | 19,802 | +3.481% |
| 2026-01-23 | 26.93 | 26.93 | 26.56 | 26.63 | -1.443% | 24,620 | +3.755% |
| 2026-01-22 | 27.12 | 27.12 | 26.97 | 27.02 | +0.074% | 42,066 | +2.258% |
| 2026-01-21 | 26.76 | 27.06 | 26.67 | 27.00 | +2.118% | 38,712 | +2.333% |
| 2026-01-20 | 26.49 | 26.67 | 26.39 | 26.44 | -1.417% | 33,661 | +4.501% |
| 2026-01-16 | 26.93 | 26.93 | 26.75 | 26.82 | -0.337% | 31,913 | +3.020% |
| 2026-01-15 | 26.63 | 26.92 | 26.63 | 26.91 | +1.359% | 70,974 | +2.673% |
| 2026-01-14 | 26.44 | 26.56 | 26.41 | 26.55 | +0.378% | 14,171 | +4.068% |
| 2026-01-13 | 26.56 | 26.56 | 26.35 | 26.45 | -0.087% | 8,083 | +4.461% |
| 2026-01-12 | 26.50 | 26.51 | 26.37 | 26.47 | +0.201% | 10,675 | +4.370% |
| 2026-01-09 | 26.31 | 26.50 | 26.31 | 26.42 | +0.878% | 14,616 | +4.580% |
| 2026-01-08 | 25.91 | 26.28 | 25.88 | 26.19 | +0.964% | 10,879 | +5.498% |
| 2026-01-07 | 26.14 | 26.14 | 25.86 | 25.94 | -0.537% | 10,302 | +6.515% |
| 2026-01-06 | 25.80 | 26.15 | 25.74 | 26.08 | +0.812% | 17,836 | +5.943% |
| 2026-01-05 | 25.46 | 25.94 | 25.46 | 25.87 | +1.923% | 38,384 | +6.803% |
| 2026-01-02 | 25.25 | 25.43 | 25.16 | 25.38 | +0.562% | 12,047 | +8.858% |
| 2025-12-31 | 25.44 | 25.48 | 25.23 | 25.24 | -1.136% | 39,174 | +9.469% |
| 2025-12-30 | 25.57 | 25.60 | 25.51 | 25.53 | -0.301% | 65,987 | +8.226% |
| 2025-12-29 | 25.64 | 25.67 | 25.55 | 25.61 | -0.284% | 13,400 | +7.900% |
| 2025-12-26 | 25.71 | 25.71 | 25.56 | 25.68 | -0.156% | 28,226 | +7.593% |
| 2025-12-24 | 25.64 | 25.72 | 25.55 | 25.72 | +0.234% | 25,317 | +7.426% |
| 2025-12-23 | 25.63 | 25.70 | 25.56 | 25.66 | +0.053% | 35,906 | +7.677% |
| 2025-12-22 | 25.46 | 25.76 | 25.46 | 25.65 | +0.653% | 15,968 | +7.734% |
| 2025-12-19 | 25.49 | 25.52 | 25.43 | 25.48 | -0.508% | 5,885 | +8.438% |
| 2025-12-18 | 25.65 | 25.74 | 25.51 | 25.61 | +0.196% | 36,730 | +7.888% |
| 2025-12-17 | 25.59 | 25.80 | 25.52 | 25.56 | -0.234% | 119,719 | +8.099% |
| 2025-12-16 | 25.76 | 25.78 | 25.50 | 25.62 | -0.775% | 10,244 | +7.845% |
| 2025-12-15 | 25.89 | 25.95 | 25.66 | 25.82 | -0.116% | 10,622 | +7.010% |
| 2025-12-12 | 26.07 | 26.13 | 25.77 | 25.85 | -0.920% | 47,182 | +6.886% |
| 2025-12-11 | 25.81 | 26.09 | 25.81 | 26.09 | +0.889% | 164,423 | +5.903% |
| 2025-12-10 | 25.48 | 25.87 | 25.44 | 25.86 | +1.811% | 127,744 | +6.845% |
| 2025-12-09 | 25.56 | 25.57 | 25.40 | 25.40 | -0.431% | 51,870 | +8.780% |
| 2025-12-08 | 25.71 | 25.73 | 25.45 | 25.51 | -0.932% | 16,530 | +8.310% |
| 2025-12-05 | 25.81 | 25.89 | 25.72 | 25.75 | -0.194% | 41,346 | +7.301% |
| 2025-12-04 | 25.76 | 25.86 | 25.71 | 25.80 | +0.099% | 8,902 | +7.093% |
| 2025-12-03 | 25.52 | 25.79 | 25.52 | 25.77 | +0.958% | 7,096 | +7.199% |
| 2025-12-02 | 25.65 | 25.65 | 25.49 | 25.53 | -0.234% | 19,743 | +8.226% |
| 2025-12-01 | 25.55 | 25.78 | 25.54 | 25.59 | -0.312% | 12,663 | +7.972% |
| 2025-11-28 | 25.67 | 25.75 | 25.65 | 25.67 | +0.039% | 7,977 | +7.635% |
| 2025-11-26 | 25.51 | 25.77 | 25.51 | 25.66 | +0.274% | 15,799 | +7.677% |
| 2025-11-25 | 25.19 | 25.59 | 25.19 | 25.59 | +1.871% | 15,958 | +7.972% |
| 2025-11-24 | 25.11 | 25.15 | 24.90 | 25.12 | +0.319% | 63,871 | +9.992% |
| 2025-11-21 | 24.47 | 25.10 | 24.47 | 25.04 | +3.003% | 15,046 | +10.343% |
| 2025-11-20 | 24.75 | 24.78 | 24.31 | 24.31 | -0.982% | 11,735 | +13.657% |
| 2025-11-19 | 24.54 | 24.57 | 24.46 | 24.55 | -0.077% | 20,923 | +12.541% |
| 2025-11-18 | 24.46 | 24.66 | 24.38 | 24.57 | +0.286% | 177,787 | +12.454% |
| 2025-11-17 | 24.93 | 24.96 | 24.46 | 24.50 | -1.700% | 13,685 | +12.776% |
| 2025-11-14 | 24.42 | 25.00 | 24.42 | 24.92 | -0.385% | 20,217 | +10.859% |
| 2025-11-13 | 25.23 | 25.34 | 25.02 | 25.02 | -1.418% | 6,616 | +10.432% |
| 2025-11-12 | 25.47 | 25.47 | 25.37 | 25.38 | +0.157% | 8,446 | +8.865% |
| 2025-11-11 | 25.28 | 25.37 | 25.17 | 25.34 | +0.562% | 7,882 | +9.037% |
| 2025-11-10 | 25.18 | 25.27 | 25.02 | 25.20 | +0.553% | 30,534 | +9.649% |
| 2025-11-07 | 24.69 | 25.06 | 24.69 | 25.06 | +0.886% | 24,070 | +10.255% |
| 2025-11-06 | 24.98 | 25.03 | 24.75 | 24.84 | -0.281% | 16,499 | +11.232% |
| 2025-11-05 | 24.98 | 25.08 | 24.78 | 24.91 | +0.196% | 65,104 | +10.919% |
| 2025-11-04 | 25.04 | 25.04 | 24.77 | 24.86 | -0.793% | 10,505 | +11.137% |
| 2025-11-03 | 24.95 | 25.06 | 24.83 | 25.06 | -0.279% | 9,417 | +10.255% |
| 2025-10-31 | 24.89 | 25.13 | 24.85 | 25.13 | +0.560% | 10,255 | +9.948% |
| 2025-10-30 | 25.00 | 25.24 | 24.94 | 24.99 | -0.676% | 21,498 | +10.564% |
| 2025-10-29 | 25.29 | 25.48 | 25.12 | 25.16 | -1.139% | 28,603 | +9.817% |
| 2025-10-28 | 25.61 | 25.61 | 25.36 | 25.45 | -0.780% | 12,454 | +8.566% |
| 2025-10-27 | 25.77 | 25.77 | 25.62 | 25.65 | +0.039% | 7,108 | +7.719% |
| 2025-10-24 | 25.86 | 25.86 | 25.62 | 25.64 | -0.070% | 14,412 | +7.761% |
| 2025-10-23 | 25.49 | 25.66 | 25.42 | 25.66 | +1.255% | 15,683 | +7.686% |
| 2025-10-22 | 25.61 | 25.61 | 25.34 | 25.34 | -1.131% | 10,569 | +9.037% |
| 2025-10-21 | 25.50 | 25.66 | 25.40 | 25.63 | +0.527% | 15,215 | +7.803% |
| 2025-10-20 | 25.41 | 25.52 | 25.41 | 25.50 | +0.901% | 16,712 | +8.372% |
| 2025-10-17 | 25.10 | 25.27 | 25.09 | 25.27 | +0.629% | 18,355 | +9.348% |
| 2025-10-16 | 25.41 | 25.41 | 25.04 | 25.11 | -0.829% | 12,185 | +10.036% |
| 2025-10-15 | 25.42 | 25.55 | 25.32 | 25.32 | +0.119% | 10,852 | +9.123% |
| 2025-10-14 | 24.77 | 25.34 | 24.77 | 25.29 | +1.122% | 15,881 | +9.253% |
| 2025-10-13 | 24.75 | 25.02 | 24.75 | 25.01 | +1.458% | 8,075 | +10.478% |
| 2025-10-10 | 25.23 | 25.26 | 24.65 | 24.65 | -2.027% | 38,297 | +12.089% |
| 2025-10-09 | 25.43 | 25.43 | 25.10 | 25.16 | -1.113% | 6,308 | +9.817% |
| 2025-10-08 | 25.40 | 25.46 | 25.26 | 25.44 | +0.658% | 7,849 | +8.595% |
| 2025-10-07 | 25.61 | 25.64 | 25.22 | 25.28 | -1.262% | 5,839 | +9.310% |
| 2025-10-06 | 25.79 | 25.79 | 25.54 | 25.60 | -0.234% | 11,128 | +7.930% |
| 2025-10-03 | 25.50 | 25.79 | 25.50 | 25.66 | +0.627% | 17,741 | +7.677% |
| 2025-10-02 | 25.25 | 25.50 | 25.25 | 25.50 | +0.671% | 16,811 | +8.353% |
| 2025-10-01 | 25.26 | 25.33 | 25.14 | 25.33 | +0.003% | 8,478 | +9.080% |
| 2025-09-30 | 25.26 | 25.33 | 25.13 | 25.33 | +0.433% | 10,050 | +9.083% |
| 2025-09-29 | 25.38 | 25.38 | 25.18 | 25.22 | -0.623% | 14,535 | +9.556% |
| 2025-09-26 | 25.19 | 25.38 | 25.19 | 25.38 | +0.907% | 28,368 | +8.874% |
| 2025-09-25 | 25.10 | 25.34 | 24.99 | 25.15 | -0.238% | 22,782 | +9.861% |
| 2025-09-24 | 25.47 | 25.53 | 25.21 | 25.21 | -1.253% | 37,476 | +9.599% |
| 2025-09-23 | 25.65 | 25.74 | 25.46 | 25.53 | +0.118% | 36,199 | +8.226% |
| 2025-09-22 | 25.47 | 25.59 | 25.47 | 25.50 | -0.468% | 9,560 | +8.353% |
| 2025-09-19 | 25.89 | 25.89 | 25.55 | 25.62 | -0.991% | 16,153 | +7.845% |
| 2025-09-18 | 25.67 | 25.93 | 25.67 | 25.88 | +1.217% | 5,909 | +6.777% |
| 2025-09-17 | 25.68 | 26.02 | 25.56 | 25.57 | -0.216% | 36,722 | +8.076% |
| 2025-09-16 | 25.69 | 25.69 | 25.47 | 25.62 | -0.153% | 13,890 | +7.842% |
| 2025-09-15 | 25.70 | 25.86 | 25.61 | 25.66 | -0.193% | 40,467 | +7.677% |
| 2025-09-12 | 25.93 | 25.94 | 25.71 | 25.71 | -1.420% | 27,040 | +7.470% |
| 2025-09-11 | 25.71 | 26.08 | 25.68 | 26.08 | +1.931% | 80,634 | +5.943% |
| 2025-09-10 | 25.54 | 25.76 | 25.50 | 25.59 | -0.444% | 10,481 | +7.989% |
| 2025-09-09 | 25.92 | 25.92 | 25.62 | 25.70 | -1.381% | 37,261 | +7.510% |
| 2025-09-08 | 26.04 | 26.06 | 25.78 | 26.06 | +0.115% | 155,319 | +6.025% |
| 2025-09-05 | 26.14 | 26.14 | 25.85 | 26.03 | +0.502% | 11,463 | +6.147% |
| 2025-09-04 | 25.65 | 25.90 | 25.51 | 25.90 | +1.449% | 18,311 | +6.680% |
| 2025-09-03 | 25.60 | 25.80 | 25.49 | 25.53 | -0.744% | 14,898 | +8.226% |
| 2025-09-02 | 25.73 | 25.79 | 25.58 | 25.72 | -1.006% | 12,435 | +7.420% |
| 2025-08-29 | 26.21 | 26.21 | 25.92 | 25.98 | -0.600% | 16,178 | +6.340% |
| 2025-08-28 | 26.35 | 26.35 | 26.00 | 26.14 | -0.390% | 16,561 | +5.702% |
| 2025-08-27 | 26.09 | 26.26 | 26.09 | 26.24 | +0.489% | 12,233 | +5.289% |
| 2025-08-26 | 26.16 | 26.21 | 26.11 | 26.11 | -0.078% | 15,145 | +5.804% |
| 2025-08-25 | 26.35 | 26.35 | 26.13 | 26.13 | -0.576% | 8,089 | +5.721% |
| 2025-08-22 | 25.76 | 26.50 | 25.68 | 26.29 | +2.788% | 36,924 | +5.112% |
| 2025-08-21 | 25.54 | 25.62 | 25.47 | 25.57 | -0.112% | 8,782 | +8.043% |
| 2025-08-20 | 25.83 | 25.83 | 25.55 | 25.60 | -0.884% | 5,141 | +7.923% |
| 2025-08-19 | 25.79 | 25.96 | 25.71 | 25.83 | +0.724% | 11,399 | +6.969% |
| 2025-08-18 | 25.65 | 25.67 | 25.55 | 25.64 | +0.299% | 16,828 | +7.743% |
| 2025-08-15 | 25.93 | 25.93 | 25.57 | 25.57 | -0.771% | 14,260 | +8.066% |
| 2025-08-14 | 25.85 | 25.87 | 25.66 | 25.77 | -1.240% | 28,301 | +7.233% |
| 2025-08-13 | 25.74 | 26.16 | 25.74 | 26.09 | +1.439% | 32,633 | +5.903% |
| 2025-08-12 | 25.08 | 25.72 | 25.08 | 25.72 | +2.353% | 8,177 | +7.426% |
| 2025-08-11 | 25.26 | 25.35 | 25.13 | 25.13 | -0.559% | 20,937 | +9.954% |
| 2025-08-08 | 25.37 | 25.42 | 25.23 | 25.27 | +0.107% | 15,864 | +9.339% |
| 2025-08-07 | 25.64 | 25.64 | 25.18 | 25.24 | -0.598% | 11,246 | +9.456% |
| 2025-08-06 | 25.57 | 25.57 | 25.37 | 25.39 | -0.723% | 9,391 | +8.801% |
| 2025-08-05 | 25.48 | 25.58 | 25.36 | 25.58 | +0.511% | 25,356 | +8.014% |
| 2025-08-04 | 25.21 | 25.45 | 25.21 | 25.45 | +1.273% | 8,872 | +8.566% |
| 2025-08-01 | 25.45 | 25.45 | 24.85 | 25.13 | -1.102% | 9,714 | +9.948% |
| 2025-07-31 | 25.60 | 25.68 | 25.39 | 25.41 | -1.282% | 3,430 | +8.737% |
| 2025-07-30 | 25.92 | 25.98 | 25.61 | 25.74 | -0.583% | 8,045 | +7.343% |
| 2025-07-29 | 26.07 | 26.07 | 25.84 | 25.89 | +0.390% | 5,664 | +6.717% |
| 2025-07-28 | 25.82 | 25.86 | 25.79 | 25.79 | -0.198% | 7,779 | +7.134% |
| 2025-07-25 | 25.73 | 25.86 | 25.64 | 25.84 | +0.433% | 24,245 | +6.922% |
| 2025-07-24 | 25.64 | 25.79 | 25.64 | 25.73 | -0.041% | 10,339 | +7.384% |
| 2025-07-23 | 25.85 | 25.87 | 25.65 | 25.74 | +0.584% | 14,743 | +7.341% |
| 2025-07-22 | 25.45 | 25.63 | 25.39 | 25.59 | +1.111% | 19,731 | +7.967% |
| 2025-07-21 | 25.52 | 25.56 | 25.30 | 25.31 | -0.745% | 17,836 | +9.166% |
| 2025-07-18 | 25.67 | 25.67 | 25.39 | 25.50 | +0.236% | 412,350 | +8.353% |
| 2025-07-17 | 25.22 | 25.49 | 25.22 | 25.44 | +0.920% | 6,644 | +8.608% |
| 2025-07-16 | 25.29 | 25.36 | 25.00 | 25.21 | +0.711% | 12,959 | +9.608% |
| 2025-07-15 | 25.62 | 25.62 | 25.03 | 25.03 | -1.843% | 6,412 | +10.388% |
| 2025-07-14 | 25.47 | 25.58 | 25.47 | 25.50 | -0.078% | 12,803 | +8.353% |
| 2025-07-11 | 25.58 | 25.58 | 25.46 | 25.52 | -0.769% | 10,997 | +8.268% |
| 2025-07-10 | 25.68 | 25.87 | 25.61 | 25.72 | +0.460% | 16,364 | +7.435% |
| 2025-07-09 | 25.56 | 25.70 | 25.46 | 25.60 | 0.000% | 23,775 | +7.930% |
| 2025-07-08 | 25.54 | 25.63 | 25.49 | 25.60 | +0.797% | 20,566 | +7.930% |
| 2025-07-07 | 25.55 | 25.69 | 25.32 | 25.40 | -1.022% | 65,427 | +8.789% |
| 2025-07-03 | 25.63 | 25.67 | 25.58 | 25.66 | +0.352% | 12,137 | +7.677% |
| 2025-07-02 | 25.32 | 25.57 | 25.26 | 25.57 | +0.765% | 9,444 | +8.056% |
| 2025-07-01 | 24.95 | 25.55 | 24.95 | 25.38 | +1.342% | 53,300 | +8.882% |
| 2025-06-30 | 25.18 | 25.18 | 24.97 | 25.04 | -0.556% | 12,008 | +10.343% |
| 2025-06-27 | 25.16 | 25.32 | 25.05 | 25.18 | -0.040% | 9,944 | +9.730% |
| 2025-06-26 | 25.02 | 25.19 | 24.98 | 25.19 | +0.962% | 12,544 | +9.686% |
| 2025-06-25 | 25.22 | 25.22 | 24.92 | 24.95 | -0.953% | 12,736 | +10.741% |
| 2025-06-24 | 25.07 | 25.21 | 24.98 | 25.19 | +0.881% | 18,179 | +9.686% |
| 2025-06-23 | 24.53 | 24.97 | 24.49 | 24.97 | +1.683% | 18,227 | +10.653% |
| 2025-06-20 | 25.13 | 25.13 | 24.47 | 24.56 | +0.231% | 11,999 | +12.515% |
| 2025-06-18 | 24.52 | 24.70 | 24.50 | 24.50 | -0.024% | 18,408 | +12.776% |
| 2025-06-17 | 24.56 | 24.65 | 24.51 | 24.51 | -0.545% | 10,827 | +12.749% |
| 2025-06-16 | 24.75 | 24.85 | 24.64 | 24.64 | +0.736% | 15,187 | +12.135% |
| 2025-06-13 | 24.64 | 24.78 | 24.44 | 24.46 | -1.585% | 16,178 | +12.960% |
| 2025-06-12 | 24.75 | 24.92 | 24.75 | 24.85 | -0.040% | 13,279 | +11.169% |
| 2025-06-11 | 25.04 | 25.08 | 24.81 | 24.86 | -0.743% | 49,951 | +11.125% |
| 2025-06-10 | 24.96 | 25.06 | 24.87 | 25.05 | +1.033% | 24,703 | +10.299% |
| 2025-06-09 | 24.81 | 24.93 | 24.68 | 24.79 | +0.354% | 13,155 | +11.438% |
| 2025-06-06 | 24.77 | 24.77 | 24.65 | 24.71 | +0.926% | 18,042 | +11.832% |
| 2025-06-05 | 24.62 | 24.69 | 24.48 | 24.48 | -0.204% | 22,806 | +12.868% |
| 2025-06-04 | 24.60 | 24.67 | 24.53 | 24.53 | -0.244% | 23,879 | +12.638% |
| 2025-06-03 | 24.32 | 24.62 | 24.23 | 24.59 | +1.696% | 19,298 | +12.363% |
| 2025-06-02 | 24.27 | 24.27 | 24.02 | 24.18 | -0.657% | 8,221 | +14.268% |
| 2025-05-30 | 24.24 | 24.40 | 24.16 | 24.34 | -0.164% | 10,036 | +13.517% |
| 2025-05-29 | 24.34 | 24.38 | 24.19 | 24.38 | +0.517% | 30,094 | +13.331% |
| 2025-05-28 | 24.56 | 24.56 | 24.22 | 24.25 | -1.137% | 58,623 | +13.917% |
| 2025-05-27 | 24.39 | 24.59 | 24.27 | 24.53 | +1.883% | 45,829 | +12.622% |
| 2025-05-23 | 23.92 | 24.18 | 23.88 | 24.08 | -0.331% | 45,178 | +14.743% |
| 2025-05-22 | 24.09 | 24.25 | 24.05 | 24.16 | +0.083% | 39,990 | +14.363% |
| 2025-05-21 | 24.64 | 24.64 | 24.14 | 24.14 | -2.857% | 27,545 | +14.457% |
| 2025-05-20 | 25.07 | 25.15 | 24.80 | 24.85 | -0.719% | 63,541 | +11.187% |
| 2025-05-19 | 24.88 | 25.08 | 24.88 | 25.03 | -0.398% | 37,502 | +10.388% |
| 2025-05-16 | 25.04 | 25.15 | 24.89 | 25.13 | +0.641% | 25,158 | +9.948% |
| 2025-05-15 | 24.83 | 24.97 | 24.76 | 24.97 | +0.523% | 17,235 | +10.653% |
| 2025-05-14 | 25.00 | 25.00 | 24.82 | 24.84 | -0.917% | 12,788 | +11.232% |
| 2025-05-13 | 25.10 | 25.12 | 25.02 | 25.07 | +0.160% | 26,543 | +10.211% |
| 2025-05-12 | 24.98 | 25.04 | 24.79 | 25.03 | +3.403% | 18,477 | +10.388% |
| 2025-05-09 | 24.29 | 24.29 | 24.13 | 24.21 | +0.026% | 11,104 | +14.144% |
| 2025-05-08 | 24.04 | 24.38 | 24.04 | 24.20 | +1.638% | 9,315 | +14.174% |
| 2025-05-07 | 23.79 | 23.89 | 23.66 | 23.81 | +0.258% | 54,542 | +16.044% |
| 2025-05-06 | 23.72 | 23.84 | 23.57 | 23.75 | -0.643% | 54,289 | +16.343% |
| 2025-05-05 | 23.69 | 24.03 | 23.69 | 23.90 | +0.088% | 37,702 | +15.596% |
| 2025-05-02 | 23.51 | 23.90 | 23.51 | 23.88 | +2.188% | 16,190 | +15.697% |
| 2025-05-01 | 23.24 | 23.50 | 23.24 | 23.37 | +0.214% | 405,548 | +18.228% |
| 2025-04-30 | 23.04 | 23.32 | 22.85 | 23.32 | +0.371% | 24,043 | +18.482% |
| 2025-04-29 | 23.07 | 23.32 | 22.98 | 23.23 | +0.696% | 14,189 | +18.921% |
| 2025-04-28 | 23.00 | 23.11 | 22.87 | 23.07 | +0.372% | 10,876 | +19.749% |
| 2025-04-25 | 22.98 | 23.06 | 22.84 | 22.99 | -0.702% | 29,516 | +20.195% |
| 2025-04-24 | 22.74 | 23.15 | 22.69 | 23.15 | +1.313% | 10,408 | +19.352% |
| 2025-04-23 | 23.12 | 23.23 | 22.73 | 22.85 | +1.106% | 24,427 | +20.919% |
| 2025-04-22 | 22.35 | 22.60 | 22.33 | 22.60 | +2.309% | 23,556 | +22.257% |
| 2025-04-21 | 22.28 | 22.31 | 21.82 | 22.09 | -2.040% | 31,001 | +25.079% |
| 2025-04-17 | 22.47 | 22.66 | 22.40 | 22.55 | +0.805% | 47,264 | +22.528% |
| 2025-04-16 | 22.63 | 22.65 | 22.21 | 22.37 | -1.367% | 18,183 | +23.514% |
| 2025-04-15 | 22.95 | 23.04 | 22.68 | 22.68 | 0.000% | 26,312 | +21.825% |