Dark

NFRA
Northern Trust STOXX Global Broad Infrastructure ETF
stock NYSE ETF

At Close

Aug 26, 2026 3:59:30 PM EDT

66.30USD-0.023%(-0.02)1,420,044

62.53Bid 69.93Ask 7.40Spread

Pre-market

0.00USD-100.000%(-66.31)0

After-hours

Aug 26, 2026 4:10:30 PM EDT

66.33USD+0.053%(+0.04)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	66.1300	66.5100	66.130000	66.2950	-0.023%	1,420,044	0.000%
2026-08-25	66.1350	66.3445	66.070000	66.3100	+0.562%	30,888	-0.023%
2026-08-24	65.7700	65.9599	65.699200	65.9393	-0.218%	46,705	+0.539%
2026-08-21	66.4200	66.4200	66.075000	66.0836	+0.142%	26,207	+0.320%
2026-08-20	65.9600	66.2850	65.960000	65.9900	+0.031%	35,243	+0.462%
2026-08-19	66.0450	66.3200	65.931100	65.9697	+0.063%	35,611	+0.493%
2026-08-18	66.1800	66.4300	65.920000	65.9284	-0.002%	19,983	+0.556%
2026-08-17	66.1000	66.2900	65.930000	65.9300	-0.566%	44,584	+0.554%
2026-08-14	66.2500	66.4400	66.250000	66.3050	+0.336%	51,163	-0.015%
2026-08-13	65.8100	66.2328	65.810000	66.0830	+0.491%	86,965	+0.321%
2026-08-12	65.6300	65.8500	65.630000	65.7600	+0.381%	40,349	+0.814%
2026-08-11	65.5200	65.5700	65.380000	65.5104	+0.489%	22,805	+1.198%
2026-08-10	65.4100	65.4100	65.110000	65.1918	-0.872%	33,759	+1.692%
2026-08-07	65.6850	65.9500	65.575000	65.7650	+0.343%	22,390	+0.806%
2026-08-06	65.8400	65.9200	65.450000	65.5400	+0.122%	52,634	+1.152%
2026-08-05	65.8700	65.9800	65.168600	65.4600	-0.592%	32,350	+1.276%
2026-08-04	65.5900	65.9600	65.220000	65.8500	+0.565%	67,652	+0.676%
2026-08-03	65.3000	65.5200	65.150000	65.4800	+0.530%	54,571	+1.245%
2026-07-31	65.0200	65.2700	64.850000	65.1350	-0.329%	38,927	+1.781%
2026-07-30	65.4300	65.6600	65.010000	65.3500	+0.446%	47,547	+1.446%
2026-07-29	65.5200	65.6100	65.060000	65.0600	-0.909%	56,659	+1.898%
2026-07-28	65.6700	65.9400	65.630000	65.6569	+0.224%	81,566	+0.972%
2026-07-27	65.9300	65.9300	65.450000	65.5100	-0.304%	34,327	+1.198%
2026-07-24	65.5800	65.9800	65.580000	65.7100	+0.443%	37,239	+0.890%
2026-07-23	65.3000	65.6700	65.300000	65.4200	-0.422%	47,187	+1.338%
2026-07-22	65.4800	65.8000	65.480000	65.6975	+0.717%	70,254	+0.909%
2026-07-21	65.2300	65.3300	64.870000	65.2300	+0.123%	46,391	+1.633%
2026-07-20	65.4900	65.6600	65.129700	65.1500	-0.474%	50,080	+1.757%
2026-07-17	65.7100	65.8800	65.380000	65.4600	+0.122%	22,484	+1.276%
2026-07-16	64.9600	65.5100	64.960000	65.3800	+0.038%	39,093	+1.400%
2026-07-15	65.5200	65.5900	65.110000	65.3552	-0.160%	29,238	+1.438%
2026-07-14	65.8300	65.9300	65.400100	65.4600	+0.087%	37,044	+1.276%
2026-07-13	65.7100	65.7100	65.336900	65.4033	+0.036%	14,303	+1.363%
2026-07-10	65.2600	65.4300	65.200100	65.3800	+0.678%	37,228	+1.400%
2026-07-09	64.7500	65.0700	64.700000	64.9400	+0.293%	28,129	+2.087%
2026-07-08	64.6650	64.8100	64.570000	64.7500	-0.216%	26,740	+2.386%
2026-07-07	64.8600	65.1027	64.800000	64.8900	+0.589%	28,644	+2.165%
2026-07-06	64.6300	64.6800	64.470000	64.5100	+0.109%	26,904	+2.767%
2026-07-02	64.2100	64.5950	64.100000	64.4400	+1.592%	36,552	+2.879%
2026-07-01	63.6400	63.7300	63.400000	63.4300	-1.077%	57,281	+4.517%
2026-06-30	64.3300	64.4000	64.040800	64.1203	-0.865%	96,234	+3.392%
2026-06-29	65.1700	65.1700	64.350000	64.6800	-0.308%	112,949	+2.497%
2026-06-26	64.8700	65.1200	64.780000	64.8800	+0.062%	83,237	+2.181%
2026-06-25	64.8300	65.1950	64.730000	64.8400	+0.730%	834,528	+2.244%
2026-06-24	64.3900	64.5095	64.090000	64.3700	-0.031%	40,686	+2.991%
2026-06-23	63.9200	64.5200	63.920000	64.3900	+0.016%	86,863	+2.959%
2026-06-22	64.2300	64.5849	64.230000	64.3800	-0.186%	45,309	+2.975%
2026-06-18	64.7600	64.9425	64.430000	64.5000	-0.708%	64,439	+2.783%
2026-06-17	65.8100	65.8100	64.820000	64.9600	-1.680%	55,323	+2.055%
2026-06-16	66.1400	66.3500	66.030000	66.0700	-0.121%	48,914	+0.341%
2026-06-15	66.2900	66.2900	65.980000	66.1500	+0.045%	77,101	+0.219%
2026-06-12	65.5600	66.1900	65.560000	66.1200	+0.724%	38,798	+0.265%
2026-06-11	65.1900	65.8900	65.060000	65.6450	+1.086%	19,907	+0.990%
2026-06-10	64.9700	65.2700	64.940000	64.9400	-0.015%	40,450	+2.087%
2026-06-09	65.2400	65.2400	64.530000	64.9500	-0.062%	43,110	+2.071%
2026-06-08	65.3800	65.4800	64.860000	64.9900	-0.322%	97,782	+2.008%
2026-06-05	65.4800	65.7300	65.200000	65.2000	-0.595%	212,237	+1.679%
2026-06-04	65.6500	65.7900	65.310000	65.5900	-0.243%	26,877	+1.075%
2026-06-03	66.2100	66.3600	65.750000	65.7500	-1.083%	21,869	+0.829%
2026-06-02	66.1700	66.5300	66.130100	66.4700	+0.697%	20,340	-0.263%
2026-06-01	66.0400	66.3299	65.900000	66.0100	+0.197%	28,459	+0.432%
2026-05-29	66.2300	66.2300	65.810100	65.8800	-0.768%	34,508	+0.630%
2026-05-28	66.3800	66.5900	66.170000	66.3900	-0.225%	113,371	-0.143%
2026-05-27	66.6000	66.6700	66.330000	66.5400	-0.479%	36,196	-0.368%
2026-05-26	67.1100	67.1100	66.750000	66.8600	+0.814%	58,206	-0.845%
2026-05-22	66.3700	66.4300	66.160000	66.3200	+0.274%	31,532	-0.038%
2026-05-21	65.4900	66.2150	65.420000	66.1385	+0.944%	26,573	+0.237%
2026-05-20	65.1500	65.7500	65.150000	65.5200	+0.421%	18,644	+1.183%
2026-05-19	64.8500	65.4700	64.850000	65.2450	-0.054%	62,468	+1.609%
2026-05-18	64.9650	65.2800	64.965000	65.2800	+0.928%	37,008	+1.555%
2026-05-15	65.2800	65.2800	64.650000	64.6800	-1.438%	36,207	+2.497%
2026-05-14	65.3800	65.7400	65.380000	65.6240	+0.465%	143,563	+1.022%
2026-05-13	65.3700	65.4850	65.240000	65.3200	-0.129%	47,722	+1.493%
2026-05-12	65.2000	65.4300	64.970000	65.4043	+0.019%	31,929	+1.362%
2026-05-11	65.5000	65.5600	65.320000	65.3917	-0.169%	50,559	+1.381%
2026-05-08	65.7800	65.8400	65.500000	65.5023	-0.070%	25,049	+1.210%
2026-05-07	66.2100	66.2100	65.548500	65.5485	-1.243%	35,842	+1.139%
2026-05-06	66.1300	66.4100	66.100000	66.3732	+1.256%	117,747	-0.118%
2026-05-05	65.6900	65.8000	65.460000	65.5500	-0.038%	103,429	+1.137%
2026-05-04	65.6200	65.8600	65.310000	65.5750	-0.788%	68,164	+1.098%
2026-05-01	66.3700	66.4800	66.096100	66.0961	-0.081%	37,939	+0.301%
2026-04-30	65.0300	66.1700	65.030000	66.1500	+2.590%	32,485	+0.219%
2026-04-29	64.8400	64.8900	64.390000	64.4801	-1.001%	78,656	+2.815%
2026-04-28	65.1300	65.2000	64.985000	65.1319	-0.357%	65,588	+1.786%
2026-04-27	65.8400	65.8900	65.310000	65.3650	-0.790%	77,340	+1.423%
2026-04-24	65.9100	66.0300	65.870000	65.8852	-0.136%	57,792	+0.622%
2026-04-23	65.3900	66.0945	65.320000	65.9750	+1.392%	89,485	+0.485%
2026-04-22	65.1600	65.2800	64.995000	65.0692	+0.586%	23,539	+1.884%
2026-04-21	65.6200	65.6200	64.690000	64.6900	-1.137%	44,710	+2.481%
2026-04-20	65.4500	65.6600	65.390000	65.4337	+0.013%	52,843	+1.316%
2026-04-17	65.3900	65.5100	65.210000	65.4251	+0.253%	34,565	+1.330%
2026-04-16	64.9200	65.2600	64.920000	65.2600	+0.617%	40,129	+1.586%
2026-04-15	65.2500	65.2500	64.860000	64.8600	-0.480%	32,338	+2.212%
2026-04-14	65.0600	65.2299	64.810000	65.1730	+0.483%	29,479	+1.722%
2026-04-13	64.7200	64.9200	64.560000	64.8600	-0.476%	42,308	+2.212%
2026-04-10	65.4600	65.5500	65.105000	65.1700	-0.352%	33,495	+1.726%
2026-04-09	65.1300	65.7000	65.130000	65.4000	+0.430%	36,731	+1.369%
2026-04-08	65.3800	65.3800	64.896777	65.1200	+1.370%	16,256	+1.804%
2026-04-07	64.0400	64.3800	63.890000	64.2400	-0.055%	26,685	+3.199%
2026-04-06	64.1700	64.3900	64.085000	64.2754	+0.180%	38,659	+3.142%
2026-04-02	63.4800	64.3100	63.475000	64.1600	+0.344%	44,004	+3.328%
2026-04-01	64.1600	64.2200	63.770000	63.9400	-0.016%	127,052	+3.683%
2026-03-31	63.5400	63.9500	62.950000	63.9500	+1.508%	69,830	+3.667%
2026-03-30	63.3500	63.5200	62.825900	63.0000	+0.305%	104,331	+5.230%
2026-03-27	63.0748	63.2900	62.740000	62.8087	-0.351%	33,438	+5.551%
2026-03-26	63.1600	63.5800	62.951000	63.0300	-0.994%	32,845	+5.180%
2026-03-25	63.6300	63.8600	63.520000	63.6627	+0.923%	41,439	+4.135%
2026-03-24	62.6300	63.5000	62.630000	63.0803	-0.110%	24,693	+5.096%
2026-03-23	63.0100	63.6115	62.815000	63.1500	+1.364%	36,923	+4.980%
2026-03-20	63.5900	63.6700	62.165000	62.3000	-2.443%	56,468	+6.413%
2026-03-19	63.3900	64.0150	63.290000	63.8600	+0.173%	37,028	+3.813%
2026-03-18	64.5400	64.5400	63.750000	63.7500	-1.772%	45,496	+3.992%
2026-03-17	65.2500	65.3200	64.830000	64.9000	+0.062%	57,928	+2.149%
2026-03-16	64.9050	64.9800	64.560000	64.8600	+0.887%	254,767	+2.212%
2026-03-13	64.6300	64.9100	64.220000	64.2900	+0.062%	46,931	+3.119%
2026-03-12	64.4400	64.7388	64.250000	64.2500	-0.895%	45,133	+3.183%
2026-03-11	64.9100	65.0507	64.680800	64.8300	-0.415%	26,226	+2.260%
2026-03-10	65.1500	65.6200	64.940000	65.1000	-0.337%	41,741	+1.836%
2026-03-09	64.5700	65.4892	64.120000	65.3200	+0.353%	44,376	+1.493%
2026-03-06	64.9700	65.3500	64.670000	65.0900	-0.707%	53,285	+1.851%
2026-03-05	65.8500	65.8800	65.178500	65.5533	-1.341%	29,572	+1.131%
2026-03-04	66.2300	66.4792	65.850000	66.4440	+0.566%	28,805	-0.224%
2026-03-03	65.5400	66.1600	64.865000	66.0700	-1.093%	120,217	+0.341%
2026-03-02	66.4300	66.9750	66.400000	66.8000	-0.831%	57,247	-0.756%
2026-02-27	66.8000	67.3600	66.800000	67.3600	+0.884%	53,580	-1.581%
2026-02-26	66.7750	66.8292	66.560000	66.7700	+0.077%	58,945	-0.711%
2026-02-25	66.7600	66.7700	66.350000	66.7187	+0.029%	33,833	-0.635%
2026-02-24	66.3600	66.6992	66.330000	66.6992	+0.544%	33,207	-0.606%
2026-02-23	66.3600	66.6700	66.240000	66.3386	+0.104%	69,229	-0.066%
2026-02-20	65.7800	66.2700	65.760000	66.2700	+0.403%	38,819	+0.038%
2026-02-19	65.7500	66.0610	65.740000	66.0038	+0.036%	39,575	+0.441%
2026-02-18	66.4600	66.4600	65.865500	65.9800	-0.976%	177,964	+0.477%
2026-02-17	66.5500	66.7500	66.350000	66.6300	+0.278%	42,971	-0.503%
2026-02-13	65.8600	66.6100	65.815000	66.4451	+0.537%	47,612	-0.226%
2026-02-12	66.1800	66.4800	65.970000	66.0900	+0.212%	109,214	+0.310%
2026-02-11	65.3200	65.9500	65.250000	65.9500	+1.455%	141,899	+0.523%
2026-02-10	64.6100	65.1800	64.610000	65.0041	+0.891%	39,478	+1.986%
2026-02-09	63.8250	64.4400	63.690000	64.4300	+1.035%	51,432	+2.895%
2026-02-06	63.5400	63.7700	63.470000	63.7700	+0.934%	76,358	+3.960%
2026-02-05	62.8500	63.2700	62.850000	63.1800	-0.095%	64,991	+4.930%
2026-02-04	63.2900	63.4699	63.190000	63.2400	+0.877%	63,354	+4.831%
2026-02-03	62.0100	62.6900	62.010000	62.6900	+1.195%	63,306	+5.751%
2026-02-02	62.0900	62.1804	61.840000	61.9500	-0.376%	32,110	+7.014%
2026-01-30	62.1300	62.3600	61.730000	62.1841	-0.009%	48,132	+6.611%
2026-01-29	61.9200	62.2150	61.760000	62.1900	+1.073%	76,377	+6.601%
2026-01-28	61.6709	61.6709	61.450000	61.5300	-0.340%	60,390	+7.744%
2026-01-27	61.3300	61.7400	61.330000	61.7400	+1.081%	38,735	+7.378%
2026-01-26	61.0800	61.2400	61.040000	61.0800	+0.461%	63,059	+8.538%
2026-01-23	60.5100	60.8000	60.400000	60.8000	+0.330%	67,481	+9.038%
2026-01-22	60.6000	60.8500	60.440000	60.6000	+0.797%	112,899	+9.398%
2026-01-21	59.8300	60.2700	59.790000	60.1209	+0.739%	64,626	+10.269%
2026-01-20	60.0800	60.0800	59.600000	59.6800	-0.897%	43,378	+11.084%
2026-01-16	60.0700	60.2200	60.020000	60.2200	-0.182%	102,621	+10.088%
2026-01-15	60.1300	60.4200	60.100000	60.3300	+0.033%	2,097,853	+9.887%
2026-01-14	59.9800	60.3414	59.980000	60.3100	+0.508%	33,323	+9.924%
2026-01-13	60.3500	60.3500	59.850000	60.0050	-0.998%	85,040	+10.482%
2026-01-12	60.4600	60.6550	60.450000	60.6100	+0.239%	63,415	+9.380%
2026-01-09	60.4100	60.5519	60.410000	60.4654	+0.209%	59,171	+9.641%
2026-01-08	59.9100	60.3800	59.890000	60.3390	+0.531%	105,179	+9.871%
2026-01-07	60.9200	60.9200	60.010000	60.0200	-1.202%	62,197	+10.455%
2026-01-06	60.8800	61.0500	60.570000	60.7500	-0.082%	140,520	+9.128%
2026-01-05	60.8400	60.8400	60.280000	60.8000	-0.066%	64,150	+9.038%
2026-01-02	60.7200	60.9000	60.500000	60.8400	+0.545%	69,506	+8.966%
2025-12-31	60.6500	60.6900	60.410000	60.5100	-0.379%	51,192	+9.560%
2025-12-30	60.7500	60.8600	60.690000	60.7400	0.000%	74,488	+9.146%
2025-12-29	60.6500	60.8000	60.650000	60.7400	+0.214%	79,125	+9.146%
2025-12-26	60.6600	60.7100	60.500000	60.6100	0.000%	111,644	+9.380%
2025-12-24	60.5600	60.6700	60.420000	60.6100	+0.265%	31,626	+9.380%
2025-12-23	60.1800	60.4500	60.180000	60.4500	+0.683%	72,253	+9.669%
2025-12-22	59.9300	60.0700	59.810000	60.0400	+0.334%	117,083	+10.418%
2025-12-19	60.0100	60.2000	59.840000	59.8400	-4.394%	134,220	+10.787%
2025-12-18	62.6200	62.8700	62.520000	62.5900	+0.482%	52,584	+5.919%
2025-12-17	62.4700	62.4700	62.230000	62.2900	-0.288%	65,975	+6.430%
2025-12-16	62.8900	62.9300	62.400000	62.4700	-0.573%	127,590	+6.123%
2025-12-15	62.9200	62.9900	62.660000	62.8300	+0.432%	55,796	+5.515%
2025-12-12	62.8100	62.9700	62.410000	62.5600	-0.414%	47,129	+5.970%
2025-12-11	62.3500	62.8300	62.350000	62.8200	+0.705%	41,801	+5.532%
2025-12-10	62.3400	62.4900	62.139100	62.3800	+0.080%	52,059	+6.276%
2025-12-09	62.7100	62.7500	62.250000	62.3300	-0.249%	70,227	+6.361%
2025-12-08	62.9700	62.9700	62.485800	62.4858	-0.816%	37,185	+6.096%
2025-12-05	63.1400	63.2250	62.950000	63.0000	0.000%	105,673	+5.230%
2025-12-04	63.0100	63.1100	62.930000	63.0000	+0.439%	37,022	+5.230%
2025-12-03	62.5900	62.8200	62.590000	62.7247	+0.504%	30,623	+5.692%
2025-12-02	62.6700	62.7200	62.240100	62.4100	-0.264%	68,239	+6.225%
2025-12-01	62.8500	62.9600	62.530000	62.5750	-0.814%	39,530	+5.945%
2025-11-28	62.7300	63.0900	62.710000	63.0888	+0.476%	16,683	+5.082%
2025-11-26	62.3200	62.9100	62.320000	62.7900	+1.005%	44,021	+5.582%
2025-11-25	61.8400	62.2000	61.840000	62.1650	+0.526%	39,039	+6.644%
2025-11-24	61.9100	61.9468	61.680000	61.8400	-0.048%	51,110	+7.204%
2025-11-21	61.4900	61.9939	61.450000	61.8700	+1.029%	49,418	+7.152%
2025-11-20	62.0900	62.2600	61.240000	61.2400	-0.842%	50,011	+8.254%
2025-11-19	62.0800	62.0800	61.710000	61.7600	-0.531%	20,913	+7.343%
2025-11-18	62.1400	62.2300	61.940000	62.0900	-0.250%	39,071	+6.772%
2025-11-17	62.5000	62.6800	62.109100	62.2454	-0.506%	94,174	+6.506%
2025-11-14	62.3200	62.6765	62.230000	62.5620	+0.276%	29,165	+5.967%
2025-11-13	62.8500	62.8600	62.390000	62.3900	-1.266%	69,505	+6.259%
2025-11-12	62.9600	63.2600	62.960000	63.1900	+0.143%	21,501	+4.914%
2025-11-11	63.0000	63.1300	62.930000	63.1000	+0.732%	81,297	+5.063%
2025-11-10	62.4700	62.6789	62.310000	62.6412	+0.274%	30,332	+5.833%
2025-11-07	61.8100	62.4800	61.760000	62.4700	+0.678%	74,784	+6.123%
2025-11-06	62.1600	62.2250	61.990000	62.0492	-0.127%	55,187	+6.843%
2025-11-05	61.8950	62.3000	61.895000	62.1280	+0.134%	71,772	+6.707%
2025-11-04	61.9900	62.1600	61.842400	62.0446	-0.543%	66,460	+6.851%
2025-11-03	62.5100	62.6400	62.060000	62.3833	-0.537%	35,792	+6.270%
2025-10-31	62.5700	62.7500	62.460000	62.7200	+0.144%	46,993	+5.700%
2025-10-30	62.5500	63.0099	62.550000	62.6300	-0.825%	126,682	+5.852%
2025-10-29	63.8400	63.8400	62.985000	63.1508	-0.847%	38,089	+4.979%
2025-10-28	63.8500	63.8960	63.610000	63.6900	-0.329%	59,439	+4.090%
2025-10-27	63.7800	63.9000	63.610000	63.9000	+0.556%	42,713	+3.748%
2025-10-24	63.5400	63.6100	63.370000	63.5465	+0.564%	39,410	+4.325%
2025-10-23	63.6200	63.6200	63.140000	63.1900	-0.535%	31,086	+4.914%
2025-10-22	63.4000	63.7700	63.400000	63.5300	-0.201%	44,745	+4.352%
2025-10-21	64.0100	64.0100	63.610000	63.6580	-0.830%	21,072	+4.142%
2025-10-20	64.2300	64.2600	64.101200	64.1909	+0.537%	16,833	+3.278%
2025-10-17	63.6900	63.9387	63.590000	63.8480	+0.501%	59,722	+3.833%
2025-10-16	63.8300	63.9400	63.420000	63.5300	+0.031%	34,104	+4.352%
2025-10-15	63.3900	63.7200	63.200000	63.5100	+0.666%	54,701	+4.385%
2025-10-14	62.5300	63.2700	62.530000	63.0900	+0.574%	37,569	+5.080%
2025-10-13	62.6600	62.9300	62.550000	62.7300	+0.400%	45,989	+5.683%
2025-10-10	62.9900	63.1600	62.450000	62.4800	-0.802%	45,507	+6.106%
2025-10-09	63.5200	63.5200	62.890000	62.9850	-0.358%	83,178	+5.255%
2025-10-08	63.2400	63.2400	63.009400	63.2111	+0.113%	27,174	+4.879%
2025-10-07	63.2500	63.2663	62.990100	63.1400	-0.111%	36,397	+4.997%
2025-10-06	63.2700	63.3600	63.170000	63.2100	-0.331%	21,223	+4.881%
2025-10-03	63.1000	63.5700	63.100000	63.4200	+1.052%	34,804	+4.533%
2025-10-02	62.8500	62.8700	62.600000	62.7600	-0.333%	77,027	+5.633%
2025-10-01	62.8700	63.1000	62.820000	62.9700	+0.079%	40,663	+5.280%
2025-09-30	62.5500	62.9294	62.550000	62.9200	+0.383%	112,045	+5.364%
2025-09-29	62.6300	62.7200	62.530000	62.6800	+0.192%	76,220	+5.767%
2025-09-26	62.3200	62.6100	62.320000	62.5600	+0.417%	96,542	+5.970%
2025-09-25	62.4500	62.5400	62.200000	62.3000	-0.280%	113,080	+6.413%
2025-09-24	62.5600	62.5600	62.370000	62.4750	+0.217%	63,769	+6.114%
2025-09-23	62.3750	62.5020	62.340000	62.3400	-0.064%	242,018	+6.344%
2025-09-22	62.1300	62.4400	62.030000	62.3800	+0.177%	115,269	+6.276%
2025-09-19	62.4100	62.4150	62.230000	62.2700	-0.686%	612,409	+6.464%
2025-09-18	62.6500	62.8800	62.460000	62.7000	-0.445%	488,865	+5.734%
2025-09-17	63.0300	63.3200	62.890000	62.9800	+0.079%	36,216	+5.264%
2025-09-16	63.2200	63.2200	62.910000	62.9300	-0.364%	70,002	+5.347%
2025-09-15	63.2200	63.2403	63.089000	63.1600	+0.238%	42,789	+4.964%
2025-09-12	62.8700	63.1335	62.870000	63.0100	-0.158%	94,196	+5.213%
2025-09-11	62.6600	63.1250	62.660000	63.1100	+1.268%	149,571	+5.047%
2025-09-10	62.2100	62.4500	62.210000	62.3200	+0.370%	25,303	+6.378%
2025-09-09	62.1000	62.2600	62.070000	62.0900	-0.193%	30,266	+6.772%
2025-09-08	62.4400	62.4400	62.030000	62.2100	-0.416%	46,114	+6.566%
2025-09-05	62.6800	62.8620	62.350000	62.4700	+0.016%	25,195	+6.123%
2025-09-04	62.3400	62.4600	62.250000	62.4600	+0.709%	84,432	+6.140%
2025-09-03	61.9500	62.1000	61.840000	62.0200	-0.241%	68,438	+6.893%
2025-09-02	62.0100	62.3200	61.990000	62.1700	-0.893%	52,342	+6.635%
2025-08-29	62.6600	62.8000	62.620000	62.7300	-0.154%	81,047	+5.683%
2025-08-28	62.9000	62.9000	62.610900	62.8266	+0.004%	52,508	+5.521%
2025-08-27	62.5400	62.8625	62.540000	62.8241	+0.294%	37,823	+5.525%
2025-08-26	62.6000	62.6900	62.437800	62.6400	+0.024%	176,427	+5.835%
2025-08-25	63.1900	63.1900	62.580000	62.6250	-1.300%	28,416	+5.860%
2025-08-22	63.1000	63.6800	63.100000	63.4500	+0.777%	53,785	+4.484%
2025-08-21	63.0200	63.1300	62.900000	62.9607	-0.567%	58,215	+5.296%
2025-08-20	63.1600	63.4400	63.160000	63.3200	+0.396%	48,310	+4.698%
2025-08-19	62.8300	63.1100	62.830000	63.0700	+0.398%	25,409	+5.113%
2025-08-18	63.0600	63.0800	62.810000	62.8200	-0.325%	97,743	+5.532%
2025-08-15	62.9100	63.1390	62.870000	63.0250	+0.583%	95,487	+5.188%
2025-08-14	62.6000	62.7200	62.460000	62.6600	-0.175%	68,887	+5.801%
2025-08-13	62.7100	62.7700	62.590000	62.7700	+0.389%	68,730	+5.616%
2025-08-12	62.3500	62.5400	62.260000	62.5270	+0.866%	78,609	+6.026%
2025-08-11	61.9900	62.0200	61.810000	61.9900	+0.113%	308,829	+6.945%
2025-08-08	62.1800	62.2300	61.903100	61.9200	+0.081%	52,040	+7.066%
2025-08-07	61.8100	61.8900	61.682000	61.8700	+0.308%	53,951	+7.152%
2025-08-06	61.6800	61.8484	61.550000	61.6800	+0.374%	33,721	+7.482%
2025-08-05	61.5500	61.6500	61.380000	61.4500	-0.098%	118,667	+7.884%
2025-08-04	61.2900	61.5600	61.160000	61.5100	+1.151%	52,451	+7.779%
2025-08-01	60.8000	60.9300	60.600000	60.8100	+0.330%	90,078	+9.020%
2025-07-31	60.6500	60.8600	60.550000	60.6100	-0.329%	117,305	+9.380%
2025-07-30	60.9900	61.2091	60.740000	60.8100	-0.279%	70,070	+9.020%
2025-07-29	60.8800	61.0600	60.880000	60.9800	+0.214%	66,049	+8.716%
2025-07-28	61.3600	61.3600	60.794800	60.8500	-1.322%	33,321	+8.948%
2025-07-25	61.6400	61.7200	61.490000	61.6650	-0.251%	37,446	+7.508%
2025-07-24	61.8500	62.0700	61.810000	61.8200	0.000%	79,054	+7.239%
2025-07-23	61.7600	61.8700	61.641000	61.8200	+0.211%	48,493	+7.239%
2025-07-22	61.3800	61.7400	61.380000	61.6900	+0.834%	92,684	+7.465%
2025-07-21	61.2300	61.5000	61.170000	61.1800	+0.427%	115,847	+8.361%
2025-07-18	61.1600	61.2200	60.840000	60.9200	+0.074%	171,221	+8.823%
2025-07-17	60.6300	60.9150	60.630000	60.8750	+0.140%	452,695	+8.903%
2025-07-16	60.7300	60.8200	60.490000	60.7900	+0.280%	54,581	+9.056%
2025-07-15	61.1900	61.1900	60.550000	60.6200	-1.061%	83,172	+9.362%
2025-07-14	61.0100	61.3000	61.010000	61.2700	+0.344%	36,238	+8.201%
2025-07-11	61.0600	61.1600	60.890000	61.0600	-0.489%	41,579	+8.574%
2025-07-10	61.1200	61.4500	61.060000	61.3600	-0.081%	63,918	+8.043%
2025-07-09	61.4400	61.4400	61.170000	61.4100	+0.163%	59,941	+7.955%
2025-07-08	61.1600	61.3300	61.020000	61.3100	+0.082%	81,490	+8.131%
2025-07-07	61.5100	61.6700	61.075000	61.2600	-0.922%	80,324	+8.219%
2025-07-03	61.7300	61.8500	61.710000	61.8300	+0.097%	15,948	+7.221%
2025-07-02	61.9100	61.9100	61.620000	61.7700	-0.419%	136,227	+7.326%
2025-07-01	61.8200	62.1800	61.680000	62.0300	+0.242%	205,163	+6.876%
2025-06-30	61.3500	61.8800	61.280000	61.8800	+0.996%	74,097	+7.135%
2025-06-27	61.2800	61.5700	61.060000	61.2700	+0.196%	179,998	+8.201%
2025-06-26	60.9400	61.1600	60.810000	61.1500	+1.116%	124,584	+8.414%
2025-06-25	60.7700	60.7900	60.397500	60.4750	-1.201%	152,614	+9.624%
2025-06-24	61.0500	61.2700	60.840000	61.2100	+0.616%	211,939	+8.307%
2025-06-23	60.1900	60.8350	60.190000	60.8350	+1.055%	114,104	+8.975%
2025-06-20	60.4500	60.5100	60.090000	60.2000	-0.840%	172,529	+10.125%
2025-06-18	60.7400	61.0100	60.640100	60.7100	0.000%	174,643	+9.199%
2025-06-17	61.0600	61.0900	60.590000	60.7100	-0.898%	80,680	+9.199%
2025-06-16	61.6200	61.8068	61.190000	61.2600	-0.016%	134,351	+8.219%
2025-06-13	61.2000	61.5363	61.170000	61.2700	-0.681%	458,893	+8.201%
2025-06-12	61.3000	61.6900	61.300000	61.6900	+0.801%	2,554,483	+7.465%
2025-06-11	61.4100	61.4200	61.120000	61.2000	-0.033%	73,417	+8.325%
2025-06-10	61.1600	61.2800	61.110000	61.2200	+0.246%	41,919	+8.290%
2025-06-09	61.3000	61.3200	60.950000	61.0700	-0.497%	33,843	+8.556%
2025-06-06	61.4700	61.4700	61.200000	61.3750	+0.286%	40,868	+8.016%
2025-06-05	61.4200	61.4200	61.190000	61.2000	+0.016%	44,237	+8.325%
2025-06-04	61.4100	61.5600	61.190000	61.1900	-0.374%	78,333	+8.343%
2025-06-03	61.4600	61.4600	61.200000	61.4200	-0.292%	36,361	+7.937%
2025-06-02	61.1600	61.6000	60.950000	61.6000	+0.604%	93,162	+7.622%
2025-05-30	60.8300	61.3200	60.810000	61.2300	+0.649%	67,300	+8.272%
2025-05-29	60.8900	60.8900	60.565000	60.8350	+0.107%	121,087	+8.975%
2025-05-28	60.9500	60.9700	60.680000	60.7700	-0.865%	59,568	+9.092%
2025-05-27	61.2700	61.3500	61.140000	61.3000	+0.839%	40,293	+8.148%
2025-05-23	60.4400	60.9000	60.315000	60.7900	+0.513%	84,822	+9.056%
2025-05-22	60.5400	60.6500	60.220000	60.4800	-0.510%	142,916	+9.615%
2025-05-21	61.1900	61.2600	60.780000	60.7900	-0.864%	194,870	+9.056%
2025-05-20	61.0400	61.3200	61.040000	61.3200	+0.368%	44,221	+8.113%
2025-05-19	60.6400	61.0950	60.640000	61.0950	+0.502%	160,943	+8.511%
2025-05-16	60.4500	60.8100	60.410000	60.7900	+0.546%	140,915	+9.056%
2025-05-15	59.7700	60.4600	59.770000	60.4600	+1.819%	152,356	+9.651%
2025-05-14	59.3600	59.4700	59.090000	59.3800	+0.135%	191,045	+11.645%
2025-05-13	59.2800	59.4600	59.160000	59.3000	+0.135%	112,705	+11.796%
2025-05-12	59.6000	59.6000	59.070000	59.2200	-0.837%	65,020	+11.947%
2025-05-09	59.8500	59.8500	59.570000	59.7200	+0.336%	1,620,843	+11.010%
2025-05-08	60.0300	60.0300	59.520000	59.5200	-0.916%	166,113	+11.383%
2025-05-07	59.9900	60.2700	59.885000	60.0700	+0.004%	68,735	+10.363%
2025-05-06	59.8300	60.2160	59.790000	60.0675	+0.515%	129,326	+10.368%
2025-05-05	59.8500	59.8800	59.630000	59.7600	+0.101%	25,940	+10.935%
2025-05-02	59.5400	59.7700	59.500000	59.7000	+1.341%	80,087	+11.047%
2025-05-01	59.2000	59.3988	58.865000	58.9100	-0.305%	150,426	+12.536%
2025-04-30	58.7900	59.2400	58.440000	59.0900	+0.289%	138,525	+12.193%
2025-04-29	58.5800	58.9900	58.575000	58.9200	+0.512%	52,988	+12.517%
2025-04-28	58.2900	58.6609	58.290000	58.6200	+0.774%	79,985	+13.093%
2025-04-25	58.3200	58.3600	57.956000	58.1700	-0.666%	72,232	+13.968%
2025-04-24	58.3000	58.6753	58.130000	58.5600	+0.446%	39,347	+13.209%
2025-04-23	58.8300	58.8300	58.190000	58.3000	-0.342%	48,582	+13.714%
2025-04-22	58.1100	58.8600	58.110000	58.5000	+1.563%	46,998	+13.325%
2025-04-21	58.4500	58.4500	57.230000	57.6000	-1.387%	57,960	+15.095%
2025-04-17	58.2000	58.7300	58.200000	58.4100	+1.213%	63,205	+13.499%
2025-04-16	58.0100	58.3000	57.590000	57.7100	-0.156%	60,170	+14.876%
2025-04-15	57.8500	58.1100	57.750000	57.8000	+0.278%	98,245	+14.697%
2025-04-14	57.3700	57.8700	57.140000	57.6400	+1.247%	84,311	+15.016%
2025-04-11	55.9200	57.0100	55.800000	56.9300	+1.861%	101,728	+16.450%
2025-04-10	55.7300	56.2300	54.850000	55.8900	-0.321%	139,011	+18.617%
2025-04-09	53.5100	56.3200	53.070000	56.0700	+4.823%	365,231	+18.236%
2025-04-08	55.3500	55.3500	53.010000	53.4900	-0.926%	2,106,840	+23.939%
2025-04-07	53.5500	55.4200	53.270000	53.9900	-2.210%	150,183	+22.791%
2025-04-04	57.0700	57.1200	55.160000	55.2100	-4.876%	464,494	+20.078%
2025-04-03	58.0500	58.7700	58.019900	58.0400	+0.052%	90,052	+14.223%
2025-04-02	57.5200	58.0900	57.520000	58.0100	+0.346%	35,050	+14.282%
2025-04-01	57.5500	57.8900	57.310000	57.8100	+0.295%	58,973	+14.677%
2025-03-31	57.1700	57.7850	57.170000	57.6400	+0.318%	73,872	+15.016%
2025-03-28	57.6500	57.7500	57.410000	57.4571	-0.127%	47,029	+15.382%
2025-03-27	57.4700	57.7647	57.460000	57.5300	+0.226%	162,959	+15.236%
2025-03-26	57.4300	57.6300	57.310000	57.4000	0.000%	154,106	+15.497%
2025-03-25	57.5700	57.5700	57.300000	57.4000	-0.009%	98,618	+15.497%
2025-03-24	57.4700	57.6300	57.280000	57.4051	+0.323%	139,494	+15.486%
2025-03-21	57.3100	57.4500	57.100000	57.2200	-0.763%	69,799	+15.860%
2025-03-20	57.4400	57.7050	57.430000	57.6600	-0.087%	149,010	+14.976%
2025-03-19	57.5100	57.9100	57.463900	57.7100	+0.156%	52,194	+14.876%
2025-03-18	57.6600	57.6600	57.350000	57.6200	-0.311%	89,713	+15.056%
2025-03-17	57.2700	57.9558	57.270000	57.8000	+0.890%	63,250	+14.697%
2025-03-14	56.7200	57.3500	56.610000	57.2900	+1.380%	56,963	+15.718%
2025-03-13	56.5000	56.7700	56.400000	56.5100	+0.071%	276,326	+17.316%
2025-03-12	56.5300	56.6800	56.080000	56.4700	-0.247%	174,632	+17.399%
2025-03-11	57.1600	57.1600	56.305000	56.6100	-1.135%	262,611	+17.108%
2025-03-10	57.2400	57.6740	56.906100	57.2600	-0.452%	55,341	+15.779%
2025-03-07	56.7100	57.6300	56.710000	57.5200	+1.751%	149,569	+15.256%