NIC
Nicolet Bankshares,Inc.
stockNYSE
Market OpenOct 5, 2026 2:45:01 PM EDT
165.49USD-0.589%(-0.98)69,015
142.17Bid190.38Ask48.21SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
166.61USD+0.084%(+0.14)
NIC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 166.60 | 166.64 | 164.34 | 165.49 | -0.589% | 69,015 | 0.000% |
| 2026-10-02 | 165.08 | 167.94 | 165.08 | 166.47 | +1.742% | 173,614 | -0.589% |
| 2026-10-01 | 162.68 | 163.62 | 160.16 | 163.62 | +0.368% | 232,291 | +1.143% |
| 2026-09-30 | 164.19 | 164.58 | 161.85 | 163.02 | -0.336% | 156,804 | +1.515% |
| 2026-09-29 | 167.15 | 169.75 | 163.30 | 163.57 | -1.907% | 195,583 | +1.174% |
| 2026-09-28 | 168.16 | 168.25 | 166.14 | 166.75 | -0.980% | 139,674 | -0.756% |
| 2026-09-25 | 167.85 | 169.73 | 167.85 | 168.40 | +0.489% | 172,367 | -1.728% |
| 2026-09-24 | 165.07 | 168.22 | 163.75 | 167.58 | +1.699% | 176,048 | -1.247% |
| 2026-09-23 | 164.25 | 166.41 | 164.22 | 164.78 | -0.525% | 105,990 | +0.431% |
| 2026-09-22 | 167.27 | 167.40 | 164.31 | 165.65 | -0.072% | 156,652 | -0.097% |
| 2026-09-21 | 168.59 | 169.34 | 165.60 | 165.77 | -1.339% | 116,650 | -0.169% |
| 2026-09-18 | 167.05 | 168.69 | 165.25 | 168.02 | +0.077% | 281,292 | -1.506% |
| 2026-09-17 | 170.34 | 170.34 | 167.17 | 167.89 | +0.030% | 111,414 | -1.430% |
| 2026-09-16 | 170.77 | 171.97 | 164.48 | 167.84 | -1.888% | 198,053 | -1.400% |
| 2026-09-15 | 171.32 | 173.34 | 170.23 | 171.07 | -0.216% | 198,511 | -3.262% |
| 2026-09-14 | 170.00 | 172.36 | 169.94 | 171.44 | +0.628% | 123,033 | -3.471% |
| 2026-09-11 | 172.88 | 173.88 | 168.85 | 170.37 | +0.070% | 135,866 | -2.864% |
| 2026-09-10 | 170.63 | 171.92 | 168.15 | 170.25 | -0.229% | 139,906 | -2.796% |
| 2026-09-09 | 170.42 | 171.88 | 168.55 | 170.64 | -0.883% | 139,920 | -3.018% |
| 2026-09-08 | 171.39 | 173.18 | 170.21 | 172.16 | +0.023% | 130,761 | -3.874% |
| 2026-09-04 | 170.02 | 172.48 | 167.53 | 172.12 | +0.732% | 98,683 | -3.852% |
| 2026-09-03 | 171.19 | 173.21 | 170.80 | 170.87 | +0.713% | 176,732 | -3.149% |
| 2026-09-02 | 167.26 | 170.06 | 166.79 | 169.66 | +2.143% | 184,023 | -2.458% |
| 2026-09-01 | 168.58 | 170.25 | 165.26 | 166.10 | -1.913% | 141,479 | -0.367% |
| 2026-08-31 | 170.71 | 172.41 | 168.76 | 169.34 | -1.397% | 155,857 | -2.274% |
| 2026-08-28 | 172.33 | 172.90 | 170.78 | 171.74 | +0.193% | 96,392 | -3.639% |
| 2026-08-27 | 170.00 | 171.78 | 168.56 | 171.41 | +0.269% | 116,548 | -3.454% |
| 2026-08-26 | 171.65 | 171.93 | 170.00 | 170.95 | -0.099% | 131,009 | -3.194% |
| 2026-08-25 | 173.45 | 175.13 | 171.09 | 171.12 | -1.052% | 150,285 | -3.290% |
| 2026-08-24 | 173.22 | 175.63 | 172.89 | 172.94 | -0.167% | 88,094 | -4.308% |
| 2026-08-21 | 173.02 | 173.33 | 169.60 | 173.23 | +0.897% | 108,174 | -4.468% |
| 2026-08-20 | 171.30 | 173.12 | 170.95 | 171.69 | -0.562% | 232,088 | -3.611% |
| 2026-08-19 | 176.91 | 177.91 | 172.44 | 172.66 | -2.308% | 152,247 | -4.153% |
| 2026-08-18 | 178.56 | 179.71 | 175.47 | 176.74 | -0.652% | 168,399 | -6.365% |
| 2026-08-17 | 178.23 | 179.83 | 176.97 | 177.90 | -0.626% | 124,042 | -6.976% |
| 2026-08-14 | 177.87 | 179.85 | 177.87 | 179.02 | +0.483% | 123,532 | -7.558% |
| 2026-08-13 | 178.73 | 180.00 | 177.00 | 178.16 | +0.423% | 159,437 | -7.112% |
| 2026-08-12 | 177.63 | 179.99 | 177.24 | 177.41 | +0.079% | 168,388 | -6.719% |
| 2026-08-11 | 173.43 | 177.49 | 172.84 | 177.27 | +2.267% | 138,049 | -6.645% |
| 2026-08-10 | 171.11 | 173.67 | 171.11 | 173.34 | +0.464% | 142,672 | -4.529% |
| 2026-08-07 | 173.19 | 173.76 | 170.72 | 172.54 | -0.776% | 219,383 | -4.086% |
| 2026-08-06 | 175.55 | 175.55 | 172.78 | 173.89 | -0.161% | 120,461 | -4.831% |
| 2026-08-05 | 175.60 | 175.84 | 172.84 | 174.17 | -0.548% | 182,870 | -4.984% |
| 2026-08-04 | 174.35 | 176.59 | 173.36 | 175.13 | +0.934% | 174,170 | -5.504% |
| 2026-08-03 | 174.00 | 174.74 | 171.81 | 173.51 | +1.515% | 140,545 | -4.622% |
| 2026-07-31 | 169.70 | 171.56 | 168.01 | 170.92 | +0.808% | 113,315 | -3.177% |
| 2026-07-30 | 172.49 | 174.00 | 169.35 | 169.55 | -0.877% | 149,208 | -2.395% |
| 2026-07-29 | 171.34 | 174.00 | 169.74 | 171.05 | -1.219% | 198,566 | -3.251% |
| 2026-07-28 | 168.45 | 173.44 | 168.38 | 173.16 | +2.973% | 177,760 | -4.429% |
| 2026-07-27 | 169.95 | 171.71 | 167.56 | 168.16 | -0.872% | 271,359 | -1.588% |
| 2026-07-24 | 170.63 | 173.16 | 168.94 | 169.64 | +0.432% | 227,166 | -2.446% |
| 2026-07-23 | 166.32 | 168.97 | 162.70 | 168.91 | +0.674% | 230,420 | -2.025% |
| 2026-07-22 | 170.00 | 173.29 | 165.15 | 167.78 | -0.077% | 399,946 | -1.365% |
| 2026-07-21 | 166.39 | 168.43 | 164.34 | 167.91 | +0.533% | 226,340 | -1.441% |
| 2026-07-20 | 169.69 | 169.82 | 167.02 | 167.02 | -1.620% | 162,237 | -0.916% |
| 2026-07-17 | 169.52 | 171.34 | 168.59 | 169.77 | -1.228% | 169,620 | -2.521% |
| 2026-07-16 | 166.35 | 173.48 | 166.22 | 171.88 | +3.836% | 310,400 | -3.718% |
| 2026-07-15 | 165.88 | 168.12 | 164.10 | 165.53 | +0.516% | 174,908 | -0.024% |
| 2026-07-14 | 165.45 | 166.08 | 163.56 | 164.68 | +0.061% | 184,001 | +0.492% |
| 2026-07-13 | 164.19 | 165.63 | 163.25 | 164.58 | +0.305% | 163,132 | +0.553% |
| 2026-07-10 | 163.61 | 164.51 | 163.03 | 164.08 | +0.552% | 271,634 | +0.859% |
| 2026-07-09 | 162.20 | 165.66 | 160.34 | 163.18 | +1.097% | 411,676 | +1.416% |
| 2026-07-08 | 164.16 | 164.16 | 160.38 | 161.41 | -2.282% | 232,778 | +2.528% |
| 2026-07-07 | 166.07 | 166.58 | 164.00 | 165.18 | -0.566% | 137,086 | +0.188% |
| 2026-07-06 | 166.79 | 169.15 | 166.11 | 166.12 | -0.360% | 187,639 | -0.379% |
| 2026-07-02 | 169.93 | 170.82 | 165.21 | 166.72 | -1.244% | 226,614 | -0.738% |
| 2026-07-01 | 166.85 | 169.91 | 165.82 | 168.82 | +2.074% | 248,811 | -1.973% |
| 2026-06-30 | 163.03 | 165.55 | 161.14 | 165.39 | +1.516% | 226,481 | +0.060% |
| 2026-06-29 | 162.50 | 164.25 | 160.95 | 162.92 | -0.202% | 385,164 | +1.577% |
| 2026-06-26 | 160.00 | 163.72 | 160.00 | 163.25 | +1.178% | 763,459 | +1.372% |
| 2026-06-25 | 157.00 | 161.45 | 156.53 | 161.35 | +3.178% | 286,396 | +2.566% |
| 2026-06-24 | 152.62 | 157.52 | 152.25 | 156.38 | +2.645% | 250,349 | +5.826% |
| 2026-06-23 | 150.38 | 152.66 | 148.98 | 152.35 | +0.727% | 246,372 | +8.625% |
| 2026-06-22 | 146.03 | 151.29 | 144.08 | 151.25 | +2.996% | 565,882 | +9.415% |
| 2026-06-18 | 146.17 | 147.89 | 145.04 | 146.85 | +1.591% | 3,314,371 | +12.693% |
| 2026-06-17 | 146.42 | 148.60 | 143.76 | 144.55 | -1.693% | 392,768 | +14.486% |
| 2026-06-16 | 148.80 | 151.24 | 146.22 | 147.04 | +0.273% | 299,452 | +12.548% |
| 2026-06-15 | 150.39 | 152.50 | 146.51 | 146.64 | -1.286% | 295,069 | +12.855% |
| 2026-06-12 | 148.73 | 150.61 | 147.62 | 148.55 | +0.903% | 293,369 | +11.404% |
| 2026-06-11 | 145.89 | 148.41 | 144.44 | 147.22 | +1.650% | 274,270 | +12.410% |
| 2026-06-10 | 147.47 | 150.00 | 144.14 | 144.83 | -1.684% | 296,976 | +14.265% |
| 2026-06-09 | 143.63 | 148.29 | 143.63 | 147.31 | +2.256% | 308,589 | +12.341% |
| 2026-06-08 | 141.07 | 147.55 | 141.07 | 144.06 | +4.939% | 560,932 | +14.876% |
| 2026-06-05 | 137.18 | 138.76 | 135.74 | 137.28 | +0.771% | 187,824 | +20.549% |
| 2026-06-04 | 134.97 | 137.24 | 134.34 | 136.23 | +3.314% | 184,603 | +21.478% |
| 2026-06-03 | 136.33 | 136.65 | 131.86 | 131.86 | -4.109% | 202,748 | +25.504% |
| 2026-06-02 | 137.10 | 139.10 | 137.10 | 137.51 | +0.475% | 171,425 | +20.348% |
| 2026-06-01 | 138.48 | 140.12 | 135.12 | 136.86 | -2.431% | 153,269 | +20.919% |
| 2026-05-29 | 140.37 | 142.40 | 139.82 | 140.27 | -0.164% | 150,664 | +17.980% |
| 2026-05-28 | 139.46 | 140.86 | 138.01 | 140.50 | +0.637% | 138,186 | +17.786% |
| 2026-05-27 | 144.82 | 145.36 | 139.20 | 139.61 | -3.082% | 123,051 | +18.537% |
| 2026-05-26 | 142.78 | 146.24 | 142.78 | 144.05 | +1.666% | 182,200 | +14.884% |
| 2026-05-22 | 142.23 | 142.99 | 139.81 | 141.69 | -0.436% | 176,467 | +16.797% |
| 2026-05-21 | 140.70 | 142.47 | 139.82 | 142.31 | -0.014% | 145,564 | +16.288% |
| 2026-05-20 | 140.24 | 143.40 | 139.21 | 142.33 | +1.934% | 162,179 | +16.272% |
| 2026-05-19 | 140.54 | 141.23 | 138.23 | 139.63 | -0.859% | 89,349 | +18.520% |
| 2026-05-18 | 137.40 | 141.86 | 137.40 | 140.84 | +2.668% | 188,133 | +17.502% |
| 2026-05-15 | 140.71 | 140.75 | 136.41 | 137.18 | -2.723% | 186,932 | +20.637% |
| 2026-05-14 | 141.37 | 142.90 | 140.56 | 141.02 | +0.599% | 189,381 | +17.352% |
| 2026-05-13 | 141.88 | 143.35 | 139.47 | 140.18 | -1.594% | 135,076 | +18.055% |
| 2026-05-12 | 145.03 | 145.03 | 140.88 | 142.45 | -1.220% | 128,976 | +16.174% |
| 2026-05-11 | 147.79 | 147.79 | 143.63 | 144.21 | -1.938% | 141,127 | +14.756% |
| 2026-05-08 | 146.82 | 147.74 | 145.67 | 147.06 | +0.252% | 118,477 | +12.532% |
| 2026-05-07 | 147.75 | 149.03 | 145.99 | 146.69 | -0.905% | 87,857 | +12.816% |
| 2026-05-06 | 148.67 | 149.88 | 147.01 | 148.03 | +0.578% | 145,865 | +11.795% |
| 2026-05-05 | 146.36 | 147.90 | 144.45 | 147.18 | +1.510% | 103,699 | +12.441% |
| 2026-05-04 | 144.95 | 148.02 | 144.22 | 144.99 | -1.058% | 106,391 | +14.139% |
| 2026-05-01 | 146.43 | 148.37 | 144.47 | 146.54 | +0.041% | 126,472 | +12.932% |
| 2026-04-30 | 142.88 | 147.33 | 142.88 | 146.48 | +1.490% | 133,251 | +12.978% |
| 2026-04-29 | 147.55 | 148.74 | 144.00 | 144.33 | -2.860% | 178,430 | +14.661% |
| 2026-04-28 | 150.10 | 150.93 | 147.06 | 148.58 | +0.169% | 109,700 | +11.381% |
| 2026-04-27 | 145.19 | 148.64 | 145.19 | 148.33 | +1.938% | 144,463 | +11.569% |
| 2026-04-24 | 143.49 | 146.85 | 143.49 | 145.51 | +1.021% | 127,708 | +13.731% |
| 2026-04-23 | 143.87 | 146.25 | 143.12 | 144.04 | +0.826% | 215,881 | +14.892% |
| 2026-04-22 | 150.23 | 151.83 | 142.49 | 142.86 | -7.749% | 490,302 | +15.841% |
| 2026-04-21 | 155.31 | 156.60 | 153.98 | 154.86 | -0.584% | 139,165 | +6.864% |
| 2026-04-20 | 156.48 | 158.44 | 155.09 | 155.77 | -1.580% | 108,339 | +6.240% |
| 2026-04-17 | 157.44 | 161.00 | 156.59 | 158.27 | +1.860% | 274,045 | +4.562% |
| 2026-04-16 | 156.05 | 157.79 | 154.01 | 155.38 | -0.842% | 220,923 | +6.507% |
| 2026-04-15 | 154.87 | 157.64 | 153.34 | 156.70 | -1.086% | 225,765 | +5.609% |
| 2026-04-14 | 156.56 | 159.27 | 154.53 | 158.42 | +0.546% | 129,042 | +4.463% |
| 2026-04-13 | 155.86 | 157.93 | 155.00 | 157.56 | +0.587% | 113,138 | +5.033% |
| 2026-04-10 | 158.51 | 158.51 | 155.04 | 156.64 | -1.186% | 114,004 | +5.650% |
| 2026-04-09 | 155.19 | 158.77 | 154.55 | 158.52 | +2.080% | 114,111 | +4.397% |
| 2026-04-08 | 151.00 | 155.41 | 151.00 | 155.29 | +4.173% | 225,949 | +6.568% |
| 2026-04-07 | 148.43 | 150.32 | 148.43 | 149.07 | -0.248% | 125,546 | +11.015% |
| 2026-04-06 | 148.38 | 150.29 | 148.30 | 149.44 | +0.363% | 110,502 | +10.740% |
| 2026-04-02 | 147.65 | 150.00 | 146.82 | 148.90 | -0.461% | 148,556 | +11.142% |
| 2026-04-01 | 148.84 | 151.70 | 148.84 | 149.59 | +0.653% | 118,190 | +10.629% |
| 2026-03-31 | 147.42 | 148.92 | 145.43 | 148.62 | +2.447% | 205,869 | +11.351% |
| 2026-03-30 | 146.04 | 147.00 | 143.70 | 145.07 | +0.589% | 168,304 | +14.076% |
| 2026-03-27 | 146.44 | 147.41 | 144.15 | 144.22 | -2.350% | 157,808 | +14.748% |
| 2026-03-26 | 147.57 | 149.32 | 146.85 | 147.69 | -0.793% | 102,439 | +12.052% |
| 2026-03-25 | 148.31 | 149.70 | 145.22 | 148.87 | +1.659% | 155,961 | +11.164% |
| 2026-03-24 | 140.16 | 147.20 | 140.16 | 146.44 | +2.917% | 175,559 | +13.009% |
| 2026-03-23 | 143.29 | 144.70 | 141.04 | 142.29 | +1.876% | 250,434 | +16.305% |
| 2026-03-20 | 142.09 | 142.09 | 139.11 | 139.67 | -1.293% | 466,865 | +18.486% |
| 2026-03-19 | 140.00 | 143.15 | 138.74 | 141.50 | +0.812% | 168,806 | +16.954% |
| 2026-03-18 | 144.24 | 145.19 | 140.19 | 140.36 | -3.460% | 269,445 | +17.904% |
| 2026-03-17 | 149.62 | 150.12 | 145.10 | 145.39 | -2.206% | 194,004 | +13.825% |
| 2026-03-16 | 151.22 | 152.79 | 148.64 | 148.67 | -0.362% | 168,252 | +11.314% |
| 2026-03-13 | 151.26 | 152.22 | 148.13 | 149.21 | -0.281% | 157,055 | +10.911% |
| 2026-03-12 | 146.74 | 150.58 | 146.74 | 149.63 | -0.558% | 123,768 | +10.599% |
| 2026-03-11 | 149.23 | 150.64 | 147.75 | 150.47 | -0.259% | 116,226 | +9.982% |
| 2026-03-10 | 149.57 | 154.76 | 148.87 | 150.86 | +0.540% | 422,396 | +9.698% |
| 2026-03-09 | 145.82 | 150.61 | 142.38 | 150.05 | +1.365% | 218,485 | +10.290% |
| 2026-03-06 | 146.57 | 148.33 | 143.95 | 148.03 | -1.569% | 166,018 | +11.795% |
| 2026-03-05 | 152.23 | 154.41 | 149.05 | 150.39 | -2.635% | 199,595 | +10.041% |
| 2026-03-04 | 155.48 | 157.19 | 154.34 | 154.46 | -0.361% | 241,679 | +7.141% |
| 2026-03-03 | 152.64 | 155.87 | 151.09 | 155.02 | -0.654% | 164,578 | +6.754% |
| 2026-03-02 | 150.47 | 157.41 | 150.05 | 156.04 | +2.147% | 224,453 | +6.056% |
| 2026-02-27 | 154.95 | 157.47 | 152.19 | 152.76 | -3.329% | 305,104 | +8.333% |
| 2026-02-26 | 160.77 | 163.11 | 156.33 | 158.02 | -1.545% | 250,030 | +4.727% |
| 2026-02-25 | 157.83 | 160.74 | 157.78 | 160.50 | +2.255% | 181,223 | +3.109% |
| 2026-02-24 | 156.00 | 157.50 | 154.37 | 156.96 | +0.570% | 258,606 | +5.435% |
| 2026-02-23 | 161.26 | 162.77 | 154.61 | 156.07 | -3.284% | 331,704 | +6.036% |
| 2026-02-20 | 158.49 | 162.00 | 156.97 | 161.37 | +1.702% | 435,242 | +2.553% |
| 2026-02-19 | 155.88 | 161.57 | 155.75 | 158.67 | +3.368% | 466,808 | +4.298% |
| 2026-02-18 | 157.06 | 159.15 | 150.42 | 153.50 | -2.651% | 388,093 | +7.811% |
| 2026-02-17 | 155.66 | 158.82 | 155.66 | 157.68 | +1.604% | 270,519 | +4.953% |
| 2026-02-13 | 150.88 | 156.32 | 150.68 | 155.19 | +2.146% | 374,510 | +6.637% |
| 2026-02-12 | 152.63 | 154.30 | 150.42 | 151.93 | +0.152% | 219,025 | +8.925% |
| 2026-02-11 | 153.43 | 153.43 | 149.43 | 151.70 | -0.099% | 172,321 | +9.090% |
| 2026-02-10 | 152.68 | 154.29 | 150.91 | 151.85 | -0.959% | 115,092 | +8.983% |
| 2026-02-09 | 150.85 | 154.27 | 150.82 | 153.32 | +0.703% | 105,296 | +7.938% |
| 2026-02-06 | 151.25 | 152.45 | 150.06 | 152.25 | +1.351% | 102,523 | +8.696% |
| 2026-02-05 | 149.44 | 151.86 | 147.71 | 150.22 | +0.704% | 92,363 | +10.165% |
| 2026-02-04 | 150.95 | 153.73 | 148.87 | 149.17 | -0.327% | 184,598 | +10.941% |
| 2026-02-03 | 147.94 | 152.09 | 147.94 | 149.66 | +0.747% | 123,769 | +10.577% |
| 2026-02-02 | 145.88 | 148.72 | 145.64 | 148.55 | +1.761% | 122,300 | +11.404% |
| 2026-01-30 | 144.74 | 146.51 | 143.82 | 145.98 | -0.294% | 147,117 | +13.365% |
| 2026-01-29 | 141.97 | 146.44 | 141.60 | 146.41 | +3.419% | 162,095 | +13.032% |
| 2026-01-28 | 143.20 | 144.15 | 140.80 | 141.57 | -1.297% | 116,238 | +16.896% |
| 2026-01-27 | 144.86 | 145.33 | 142.06 | 143.43 | -0.118% | 114,786 | +15.380% |
| 2026-01-26 | 140.90 | 144.00 | 140.15 | 143.60 | +1.642% | 159,958 | +15.244% |
| 2026-01-23 | 144.70 | 144.97 | 140.56 | 141.28 | -2.780% | 136,427 | +17.136% |
| 2026-01-22 | 146.47 | 148.36 | 141.52 | 145.32 | +0.248% | 275,363 | +13.880% |
| 2026-01-21 | 134.95 | 145.20 | 129.69 | 144.96 | +10.294% | 547,837 | +14.163% |
| 2026-01-20 | 129.56 | 131.97 | 127.45 | 131.43 | -0.023% | 127,727 | +25.915% |
| 2026-01-16 | 133.03 | 133.65 | 131.17 | 131.46 | -1.217% | 132,999 | +25.886% |
| 2026-01-15 | 130.73 | 134.66 | 127.89 | 133.08 | +2.157% | 186,477 | +24.354% |
| 2026-01-14 | 126.72 | 130.52 | 126.01 | 130.27 | +2.834% | 315,895 | +27.036% |
| 2026-01-13 | 126.50 | 127.46 | 125.16 | 126.68 | +0.804% | 141,469 | +30.636% |
| 2026-01-12 | 122.86 | 126.16 | 122.83 | 125.67 | +1.691% | 120,894 | +31.686% |
| 2026-01-09 | 127.59 | 127.88 | 123.39 | 123.58 | -2.922% | 124,755 | +33.913% |
| 2026-01-08 | 123.04 | 127.88 | 123.04 | 127.30 | +2.612% | 146,625 | +30.000% |
| 2026-01-07 | 125.27 | 125.89 | 123.36 | 124.06 | -1.297% | 129,862 | +33.395% |
| 2026-01-06 | 124.04 | 126.77 | 122.55 | 125.69 | +1.322% | 142,303 | +31.665% |
| 2026-01-05 | 120.18 | 124.18 | 120.18 | 124.05 | +2.955% | 189,330 | +33.406% |
| 2026-01-02 | 120.92 | 121.34 | 119.31 | 120.49 | -0.668% | 138,526 | +37.347% |
| 2025-12-31 | 122.10 | 122.10 | 120.72 | 121.30 | -0.590% | 83,667 | +36.430% |
| 2025-12-30 | 123.32 | 123.56 | 121.98 | 122.02 | -1.334% | 103,323 | +35.625% |
| 2025-12-29 | 124.25 | 124.64 | 123.04 | 123.67 | +0.008% | 102,814 | +33.816% |
| 2025-12-26 | 124.35 | 125.65 | 123.27 | 123.66 | -0.723% | 94,846 | +33.827% |
| 2025-12-24 | 127.22 | 127.22 | 124.15 | 124.56 | -0.136% | 53,969 | +32.860% |
| 2025-12-23 | 127.46 | 128.10 | 124.73 | 124.73 | -2.142% | 131,720 | +32.679% |
| 2025-12-22 | 128.98 | 129.50 | 126.07 | 127.46 | -0.794% | 163,831 | +29.837% |
| 2025-12-19 | 131.31 | 131.54 | 127.46 | 128.48 | -2.356% | 481,823 | +28.806% |
| 2025-12-18 | 131.63 | 132.84 | 130.70 | 131.58 | +0.743% | 128,068 | +25.771% |
| 2025-12-17 | 131.40 | 132.46 | 129.79 | 130.61 | -0.699% | 150,904 | +26.705% |
| 2025-12-16 | 132.05 | 133.43 | 130.91 | 131.53 | -0.582% | 119,120 | +25.819% |
| 2025-12-15 | 130.67 | 132.84 | 130.61 | 132.30 | +1.309% | 134,752 | +25.087% |
| 2025-12-12 | 132.36 | 132.79 | 129.26 | 130.59 | -1.523% | 93,824 | +26.725% |
| 2025-12-11 | 130.60 | 133.99 | 129.88 | 132.61 | +1.555% | 127,195 | +24.795% |
| 2025-12-10 | 128.02 | 131.19 | 127.11 | 130.58 | +2.359% | 127,118 | +26.735% |
| 2025-12-09 | 129.04 | 131.37 | 127.37 | 127.57 | -1.460% | 104,212 | +29.725% |
| 2025-12-08 | 129.69 | 131.12 | 129.37 | 129.46 | -0.177% | 67,570 | +27.831% |
| 2025-12-05 | 128.78 | 130.12 | 128.47 | 129.69 | +0.255% | 86,084 | +27.604% |
| 2025-12-04 | 129.54 | 130.38 | 127.72 | 129.36 | +0.372% | 75,761 | +27.930% |
| 2025-12-03 | 126.12 | 129.27 | 125.66 | 128.88 | +2.424% | 123,261 | +28.406% |
| 2025-12-02 | 127.15 | 127.46 | 125.48 | 125.83 | -0.514% | 75,061 | +31.519% |
| 2025-12-01 | 124.96 | 127.05 | 124.78 | 126.48 | +0.397% | 146,182 | +30.843% |
| 2025-11-28 | 127.05 | 127.39 | 125.39 | 125.98 | -1.006% | 57,781 | +31.362% |
| 2025-11-26 | 125.95 | 127.44 | 125.82 | 127.26 | +0.394% | 96,479 | +30.041% |
| 2025-11-25 | 122.87 | 127.29 | 122.87 | 126.76 | +3.385% | 118,063 | +30.554% |
| 2025-11-24 | 121.33 | 122.65 | 120.07 | 122.61 | +0.781% | 149,066 | +34.973% |
| 2025-11-21 | 120.83 | 123.27 | 119.52 | 121.66 | +1.215% | 242,641 | +36.027% |
| 2025-11-20 | 121.10 | 122.62 | 118.33 | 120.20 | +0.133% | 163,734 | +37.679% |
| 2025-11-19 | 120.30 | 121.15 | 119.01 | 120.04 | -0.588% | 97,419 | +37.862% |
| 2025-11-18 | 119.75 | 121.04 | 119.69 | 120.75 | +0.818% | 109,245 | +37.052% |
| 2025-11-17 | 124.97 | 125.83 | 119.44 | 119.77 | -3.953% | 171,357 | +38.173% |
| 2025-11-14 | 124.92 | 125.29 | 122.98 | 124.70 | -0.431% | 107,992 | +32.711% |
| 2025-11-13 | 124.50 | 125.91 | 123.78 | 125.24 | +0.433% | 169,662 | +32.138% |
| 2025-11-12 | 126.06 | 126.20 | 124.15 | 124.70 | +0.265% | 98,702 | +32.711% |
| 2025-11-11 | 126.20 | 126.20 | 123.85 | 124.37 | -0.813% | 85,278 | +33.063% |
| 2025-11-10 | 124.65 | 127.63 | 122.75 | 125.39 | +1.506% | 107,369 | +31.980% |
| 2025-11-07 | 124.82 | 124.82 | 121.57 | 123.53 | -0.667% | 89,918 | +33.967% |
| 2025-11-06 | 123.28 | 125.41 | 123.00 | 124.36 | +0.290% | 142,856 | +33.073% |
| 2025-11-05 | 120.89 | 124.99 | 119.38 | 124.00 | +3.093% | 204,423 | +33.460% |
| 2025-11-04 | 120.43 | 122.08 | 117.71 | 120.28 | -0.364% | 128,289 | +37.587% |
| 2025-11-03 | 118.34 | 121.17 | 117.54 | 120.72 | +2.184% | 150,413 | +37.086% |
| 2025-10-31 | 114.78 | 118.30 | 114.44 | 118.14 | +1.801% | 246,379 | +40.080% |
| 2025-10-30 | 115.93 | 118.39 | 115.04 | 116.05 | +0.878% | 128,681 | +42.602% |
| 2025-10-29 | 120.29 | 123.36 | 114.11 | 115.04 | -4.579% | 175,523 | +43.854% |
| 2025-10-28 | 122.97 | 122.97 | 119.52 | 120.56 | -1.856% | 133,203 | +37.268% |
| 2025-10-27 | 126.53 | 128.40 | 121.82 | 122.84 | -1.151% | 184,234 | +34.720% |
| 2025-10-24 | 123.34 | 125.15 | 116.42 | 124.27 | -1.420% | 405,735 | +33.170% |
| 2025-10-23 | 130.15 | 130.15 | 125.88 | 126.06 | -3.261% | 122,827 | +31.279% |
| 2025-10-22 | 129.75 | 130.78 | 127.46 | 130.31 | +0.703% | 108,537 | +26.997% |
| 2025-10-21 | 127.90 | 129.72 | 127.25 | 129.40 | +0.708% | 68,358 | +27.890% |
| 2025-10-20 | 126.02 | 128.69 | 124.58 | 128.49 | +2.792% | 49,327 | +28.796% |
| 2025-10-17 | 123.64 | 125.53 | 122.56 | 125.00 | +2.224% | 70,167 | +32.392% |
| 2025-10-16 | 131.75 | 131.75 | 121.25 | 122.28 | -7.406% | 124,978 | +35.337% |
| 2025-10-15 | 135.83 | 135.99 | 131.11 | 132.06 | -2.366% | 117,743 | +25.314% |
| 2025-10-14 | 130.42 | 136.38 | 129.80 | 135.26 | +3.568% | 87,205 | +22.350% |
| 2025-10-13 | 129.82 | 130.93 | 128.40 | 130.60 | +1.563% | 64,453 | +26.715% |
| 2025-10-10 | 132.46 | 133.56 | 128.26 | 128.59 | -2.280% | 84,491 | +28.696% |
| 2025-10-09 | 132.27 | 133.19 | 130.74 | 131.59 | -1.015% | 52,514 | +25.762% |
| 2025-10-08 | 134.10 | 134.10 | 132.50 | 132.94 | +0.030% | 42,748 | +24.485% |
| 2025-10-07 | 134.99 | 136.49 | 132.83 | 132.90 | -1.745% | 60,697 | +24.522% |
| 2025-10-06 | 134.49 | 136.83 | 133.59 | 135.26 | +1.265% | 97,152 | +22.350% |
| 2025-10-03 | 132.43 | 134.06 | 131.42 | 133.57 | +1.497% | 81,494 | +23.898% |
| 2025-10-02 | 130.92 | 131.65 | 129.79 | 131.60 | -0.144% | 47,172 | +25.752% |
| 2025-10-01 | 133.27 | 133.27 | 131.11 | 131.79 | -2.015% | 55,372 | +25.571% |
| 2025-09-30 | 133.92 | 134.59 | 133.10 | 134.50 | +0.666% | 92,388 | +23.041% |
| 2025-09-29 | 134.24 | 134.33 | 132.02 | 133.61 | -0.417% | 85,487 | +23.860% |
| 2025-09-26 | 132.77 | 134.32 | 132.60 | 134.17 | +1.184% | 51,761 | +23.344% |
| 2025-09-25 | 130.60 | 132.97 | 128.73 | 132.60 | +1.656% | 79,621 | +24.804% |
| 2025-09-24 | 130.38 | 132.59 | 130.00 | 130.44 | -0.275% | 80,866 | +26.871% |
| 2025-09-23 | 131.60 | 133.68 | 130.55 | 130.80 | -0.381% | 70,899 | +26.521% |
| 2025-09-22 | 133.80 | 133.80 | 130.84 | 131.30 | -1.744% | 77,840 | +26.040% |
| 2025-09-19 | 136.60 | 136.60 | 133.62 | 133.63 | -2.181% | 215,989 | +23.842% |
| 2025-09-18 | 133.47 | 137.33 | 132.75 | 136.61 | +2.861% | 81,315 | +21.140% |
| 2025-09-17 | 132.67 | 136.19 | 131.59 | 132.81 | +0.272% | 65,050 | +24.607% |
| 2025-09-16 | 133.04 | 133.76 | 130.90 | 132.45 | -1.083% | 40,459 | +24.945% |
| 2025-09-15 | 134.68 | 135.61 | 133.10 | 133.90 | -0.542% | 36,504 | +23.592% |
| 2025-09-12 | 134.77 | 135.34 | 133.93 | 134.63 | -0.385% | 38,617 | +22.922% |
| 2025-09-11 | 135.40 | 135.42 | 133.50 | 135.15 | +0.401% | 59,011 | +22.449% |
| 2025-09-10 | 134.83 | 136.46 | 133.93 | 134.61 | -0.598% | 49,139 | +22.940% |
| 2025-09-09 | 137.56 | 137.75 | 135.19 | 135.42 | -1.641% | 47,039 | +22.205% |
| 2025-09-08 | 137.51 | 137.88 | 135.78 | 137.68 | +1.265% | 40,917 | +20.199% |
| 2025-09-05 | 138.37 | 139.28 | 135.74 | 135.96 | -1.177% | 43,532 | +21.720% |
| 2025-09-04 | 136.52 | 137.59 | 135.74 | 137.58 | +1.206% | 40,045 | +20.286% |
| 2025-09-03 | 135.54 | 137.01 | 134.99 | 135.94 | -0.396% | 39,766 | +21.738% |
| 2025-09-02 | 136.85 | 136.97 | 135.51 | 136.48 | -1.309% | 35,751 | +21.256% |
| 2025-08-29 | 139.00 | 139.58 | 137.60 | 138.29 | -0.224% | 41,415 | +19.669% |
| 2025-08-28 | 140.54 | 140.54 | 138.24 | 138.60 | -0.659% | 50,719 | +19.401% |
| 2025-08-27 | 136.86 | 140.00 | 136.86 | 139.52 | +1.454% | 70,237 | +18.614% |
| 2025-08-26 | 134.57 | 138.18 | 134.57 | 137.52 | +1.536% | 57,498 | +20.339% |
| 2025-08-25 | 136.09 | 136.88 | 135.30 | 135.44 | -0.551% | 55,583 | +22.187% |
| 2025-08-22 | 130.27 | 136.36 | 130.27 | 136.19 | +4.980% | 104,549 | +21.514% |
| 2025-08-21 | 129.90 | 130.84 | 129.18 | 129.73 | -0.307% | 43,412 | +27.565% |
| 2025-08-20 | 130.36 | 131.22 | 128.99 | 130.13 | +0.100% | 65,044 | +27.173% |
| 2025-08-19 | 130.56 | 131.75 | 129.70 | 130.00 | -0.718% | 51,527 | +27.300% |
| 2025-08-18 | 130.06 | 131.13 | 129.32 | 130.94 | +1.308% | 71,923 | +26.386% |
| 2025-08-15 | 131.62 | 131.62 | 129.20 | 129.25 | -1.666% | 91,582 | +28.039% |
| 2025-08-14 | 132.17 | 134.06 | 129.72 | 131.44 | -1.801% | 85,866 | +25.905% |
| 2025-08-13 | 133.64 | 134.43 | 132.90 | 133.85 | +1.057% | 66,223 | +23.638% |
| 2025-08-12 | 128.51 | 132.70 | 128.51 | 132.45 | +3.899% | 61,191 | +24.945% |
| 2025-08-11 | 126.85 | 127.48 | 125.54 | 127.48 | +0.886% | 99,176 | +29.816% |
| 2025-08-08 | 126.57 | 127.04 | 125.33 | 126.36 | +0.838% | 38,180 | +30.967% |
| 2025-08-07 | 127.13 | 129.27 | 125.12 | 125.31 | -0.854% | 58,334 | +32.064% |
| 2025-08-06 | 126.62 | 128.01 | 125.50 | 126.39 | -0.347% | 56,810 | +30.936% |
| 2025-08-05 | 127.24 | 127.30 | 124.65 | 126.83 | +0.166% | 76,402 | +30.482% |
| 2025-08-04 | 125.96 | 127.05 | 125.96 | 126.62 | +0.524% | 52,387 | +30.698% |
| 2025-08-01 | 128.40 | 128.40 | 125.31 | 125.96 | -2.357% | 85,194 | +31.383% |
| 2025-07-31 | 127.85 | 130.00 | 127.85 | 129.00 | -0.463% | 81,417 | +28.287% |
| 2025-07-30 | 131.00 | 134.71 | 128.15 | 129.60 | -1.430% | 77,177 | +27.693% |
| 2025-07-29 | 134.80 | 135.21 | 131.34 | 131.48 | -1.572% | 48,831 | +25.867% |
| 2025-07-28 | 133.88 | 134.78 | 133.34 | 133.58 | +0.007% | 53,211 | +23.888% |
| 2025-07-25 | 133.08 | 133.58 | 130.85 | 133.57 | +0.481% | 68,879 | +23.898% |
| 2025-07-24 | 135.85 | 136.41 | 132.59 | 132.93 | -2.857% | 82,801 | +24.494% |
| 2025-07-23 | 138.01 | 141.16 | 135.71 | 136.84 | -0.342% | 74,654 | +20.937% |
| 2025-07-22 | 137.97 | 139.59 | 137.13 | 137.31 | -0.938% | 81,575 | +20.523% |
| 2025-07-21 | 140.05 | 141.60 | 138.09 | 138.61 | -1.162% | 88,398 | +19.393% |
| 2025-07-18 | 141.45 | 141.92 | 139.15 | 140.24 | -0.121% | 115,246 | +18.005% |
| 2025-07-17 | 136.27 | 141.79 | 136.27 | 140.41 | +3.220% | 143,729 | +17.862% |
| 2025-07-16 | 126.17 | 137.62 | 126.17 | 136.03 | +7.815% | 235,868 | +21.657% |
| 2025-07-15 | 129.93 | 130.77 | 126.17 | 126.17 | -3.288% | 213,166 | +31.164% |
| 2025-07-14 | 128.00 | 131.00 | 128.00 | 130.46 | +1.573% | 269,073 | +26.851% |
| 2025-07-11 | 129.30 | 130.15 | 128.25 | 128.44 | -1.458% | 213,421 | +28.846% |
| 2025-07-10 | 129.60 | 130.94 | 129.60 | 130.34 | +0.455% | 109,178 | +26.968% |
| 2025-07-09 | 131.40 | 131.40 | 128.46 | 129.75 | -0.727% | 88,122 | +27.545% |
| 2025-07-08 | 129.37 | 132.17 | 129.37 | 130.70 | +1.028% | 101,918 | +26.618% |
| 2025-07-07 | 131.43 | 132.05 | 128.39 | 129.37 | -1.642% | 129,950 | +27.920% |
| 2025-07-03 | 130.36 | 133.00 | 130.36 | 131.53 | +1.115% | 53,563 | +25.819% |
| 2025-07-02 | 127.02 | 130.66 | 127.02 | 130.08 | +1.888% | 115,405 | +27.222% |
| 2025-07-01 | 123.39 | 127.97 | 122.93 | 127.67 | +3.393% | 79,170 | +29.623% |
| 2025-06-30 | 126.01 | 126.01 | 123.43 | 123.48 | -1.240% | 68,508 | +34.022% |
| 2025-06-27 | 125.00 | 126.14 | 123.54 | 125.03 | +0.144% | 139,093 | +32.360% |
| 2025-06-26 | 123.11 | 124.85 | 122.26 | 124.85 | +2.043% | 43,832 | +32.551% |
| 2025-06-25 | 122.34 | 123.41 | 121.40 | 122.35 | +0.065% | 60,965 | +35.260% |
| 2025-06-24 | 122.00 | 123.23 | 121.84 | 122.27 | +1.133% | 50,407 | +35.348% |
| 2025-06-23 | 115.88 | 120.90 | 115.88 | 120.90 | +3.563% | 56,975 | +36.882% |
| 2025-06-20 | 117.73 | 119.08 | 116.57 | 116.74 | -0.282% | 295,233 | +41.759% |
| 2025-06-18 | 116.70 | 118.54 | 116.40 | 117.07 | +0.154% | 64,581 | +41.360% |
| 2025-06-17 | 115.57 | 118.00 | 115.57 | 116.89 | +0.009% | 63,362 | +41.578% |
| 2025-06-16 | 118.57 | 118.58 | 116.43 | 116.88 | -0.256% | 74,007 | +41.590% |
| 2025-06-13 | 117.84 | 118.09 | 115.91 | 117.18 | -1.389% | 75,923 | +41.227% |
| 2025-06-12 | 118.87 | 118.93 | 117.83 | 118.83 | -0.285% | 50,534 | +39.266% |
| 2025-06-11 | 121.57 | 121.57 | 119.01 | 119.17 | -1.178% | 49,913 | +38.869% |
| 2025-06-10 | 119.03 | 120.86 | 119.03 | 120.59 | +2.152% | 56,797 | +37.234% |
| 2025-06-09 | 117.87 | 119.45 | 117.87 | 118.05 | +0.025% | 60,114 | +40.186% |
| 2025-06-06 | 117.47 | 118.53 | 117.13 | 118.02 | +1.952% | 50,986 | +40.222% |
| 2025-06-05 | 117.07 | 117.07 | 115.71 | 115.76 | -0.865% | 81,562 | +42.960% |
| 2025-06-04 | 120.40 | 120.40 | 116.73 | 116.77 | -2.886% | 48,360 | +41.723% |
| 2025-06-03 | 119.26 | 121.63 | 119.13 | 120.24 | -0.216% | 85,511 | +37.633% |
| 2025-06-02 | 122.23 | 122.23 | 119.95 | 120.50 | -1.745% | 57,817 | +37.336% |
| 2025-05-30 | 123.43 | 124.53 | 122.64 | 122.64 | -1.017% | 75,157 | +34.940% |
| 2025-05-29 | 123.93 | 124.08 | 123.25 | 123.90 | +0.048% | 48,135 | +33.567% |
| 2025-05-28 | 124.52 | 125.35 | 123.72 | 123.84 | -1.205% | 43,561 | +33.632% |
| 2025-05-27 | 123.09 | 125.50 | 122.02 | 125.35 | +2.637% | 46,023 | +32.022% |
| 2025-05-23 | 121.11 | 123.10 | 120.90 | 122.13 | -0.635% | 58,706 | +35.503% |
| 2025-05-22 | 121.84 | 123.96 | 121.40 | 122.91 | -0.049% | 60,612 | +34.643% |
| 2025-05-21 | 123.05 | 124.30 | 122.14 | 122.97 | -0.413% | 99,786 | +34.578% |
| 2025-05-20 | 123.49 | 124.30 | 122.83 | 123.48 | -0.073% | 44,710 | +34.022% |
| 2025-05-19 | 121.27 | 123.57 | 120.94 | 123.57 | +0.676% | 120,133 | +33.924% |
| 2025-05-16 | 122.48 | 123.20 | 121.34 | 122.74 | -0.090% | 101,704 | +34.830% |
| 2025-05-15 | 122.07 | 123.28 | 122.00 | 122.85 | +0.755% | 70,691 | +34.709% |
| 2025-05-14 | 121.89 | 123.00 | 120.71 | 121.93 | -0.741% | 50,223 | +35.725% |
| 2025-05-13 | 123.17 | 124.25 | 122.10 | 122.84 | +0.237% | 51,172 | +34.720% |
| 2025-05-12 | 124.90 | 125.05 | 122.55 | 122.55 | +2.091% | 53,429 | +35.039% |
| 2025-05-09 | 120.57 | 120.57 | 119.60 | 120.04 | -1.014% | 49,170 | +37.862% |
| 2025-05-08 | 120.04 | 122.12 | 120.04 | 121.27 | +1.159% | 49,439 | +36.464% |
| 2025-05-07 | 120.83 | 121.47 | 119.30 | 119.88 | -0.200% | 52,935 | +38.046% |
| 2025-05-06 | 119.81 | 120.91 | 118.53 | 120.12 | -0.348% | 31,755 | +37.771% |
| 2025-05-05 | 120.73 | 121.91 | 120.20 | 120.54 | -0.347% | 36,546 | +37.291% |
| 2025-05-02 | 119.00 | 121.19 | 118.03 | 120.96 | +2.892% | 51,320 | +36.814% |
| 2025-05-01 | 116.50 | 118.69 | 116.43 | 117.56 | +0.642% | 37,226 | +40.771% |
| 2025-04-30 | 117.05 | 118.31 | 115.62 | 116.81 | -1.084% | 53,300 | +41.675% |
| 2025-04-29 | 115.85 | 118.59 | 115.85 | 118.09 | +0.940% | 61,413 | +40.139% |
| 2025-04-28 | 115.85 | 117.36 | 115.42 | 116.99 | +1.019% | 50,552 | +41.457% |
| 2025-04-25 | 116.14 | 116.14 | 114.81 | 115.81 | -1.547% | 34,108 | +42.898% |
| 2025-04-24 | 115.07 | 118.93 | 115.00 | 117.63 | +1.353% | 62,777 | +40.687% |
| 2025-04-23 | 116.59 | 118.11 | 114.75 | 116.06 | +1.504% | 54,815 | +42.590% |
| 2025-04-22 | 111.29 | 115.07 | 111.21 | 114.34 | +3.719% | 51,179 | +44.735% |
| 2025-04-21 | 109.81 | 110.77 | 108.13 | 110.24 | -0.523% | 58,135 | +50.118% |
| 2025-04-17 | 108.17 | 111.34 | 108.17 | 110.82 | +3.184% | 63,927 | +49.332% |
| 2025-04-16 | 103.00 | 107.74 | 103.00 | 107.40 | +2.150% | 62,442 | +54.088% |
| 2025-04-15 | 103.60 | 106.70 | 103.60 | 105.14 | 0.000% | 49,572 | +57.400% |