SMCP
SMART Mid Cap ETF
stockNYSEETF
At CloseOct 2, 2026 3:47:24 PM EDT
27.18USD0.000%(0.00)942
26.53Bid28.61Ask2.08SpreadSMCP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.18 | 27.18 | 27.18 | 27.18 | -0.767% | 2,608 | 0.000% | |
| 2026-09-22 | 27.39 | 27.39 | 27.39 | 27.39 | -0.255% | 262 | -0.767% | |
| 2026-09-21 | 27.42 | 27.46 | 27.42 | 27.46 | -3.683% | 8,206 | -1.020% | |
| 2026-09-08 | 28.51 | 28.51 | 28.51 | 28.51 | +5.436% | 864 | -4.665% | |
| 2026-08-27 | 27.04 | 27.04 | 27.04 | 27.04 | +1.425% | 350 | +0.518% | |
| 2026-08-21 | 26.66 | 26.66 | 26.66 | 26.66 | -0.075% | 1,640 | +1.950% | |
| 2026-08-19 | 26.68 | 26.68 | 26.68 | 26.68 | +1.099% | 2,494 | +1.874% | |
| 2026-08-12 | 26.39 | 26.39 | 26.39 | 26.39 | +2.168% | 4,788 | +2.994% | |
| 2026-08-05 | 25.83 | 25.83 | 25.83 | 25.83 | +3.114% | 124,676 | +5.226% | |
| 2026-07-22 | 25.05 | 25.05 | 25.05 | 25.05 | +0.886% | 1,954 | +8.503% | |
| 2026-07-21 | 24.81 | 24.83 | 24.81 | 24.83 | +2.097% | 733 | +9.464% | |
| 2026-07-20 | 24.32 | 24.32 | 24.32 | 24.32 | -0.328% | 2,379 | +11.760% | |
| 2026-07-17 | 24.40 | 24.40 | 24.40 | 24.40 | -2.244% | 956 | +11.393% | |
| 2026-07-15 | 24.77 | 24.96 | 24.77 | 24.96 | +1.340% | 11,441 | +8.894% | |
| 2026-07-07 | 24.63 | 24.63 | 24.63 | 24.63 | -1.124% | 1,620 | +10.353% | |
| 2026-07-01 | 24.91 | 24.91 | 24.91 | 24.91 | -0.915% | 9,968 | +9.113% | |
| 2026-06-25 | 25.14 | 25.14 | 25.14 | 25.14 | +0.199% | 3,072 | +8.115% | |
| 2026-06-24 | 25.09 | 25.09 | 25.09 | 25.09 | -0.712% | 7,360 | +8.330% | |
| 2026-06-17 | 25.27 | 25.27 | 25.27 | 25.27 | +7.031% | 6,186 | +7.558% | |
| 2026-06-10 | 23.61 | 23.61 | 23.61 | 23.61 | -1.707% | 203 | +15.121% | |
| 2026-05-21 | 23.94 | 24.02 | 23.94 | 24.02 | -3.418% | 599 | +13.156% | |
| 2026-05-12 | 24.79 | 24.87 | 24.79 | 24.87 | -23.864% | 91,825 | +9.288% | |
| 2024-12-19 | 33.15 | 33.15 | 32.50 | 32.67 | +0.602% | 7,906 | -16.792% | |
| 2024-12-18 | 33.35 | 33.35 | 32.23 | 32.47 | -3.895% | 5,095 | -16.291% | |
| 2024-12-17 | 33.83 | 33.96 | 33.74 | 33.79 | -1.358% | 3,802 | -19.552% | |
| 2024-12-16 | 34.28 | 34.33 | 34.15 | 34.25 | +0.438% | 2,548 | -20.644% | |
| 2024-12-13 | 34.13 | 34.13 | 34.05 | 34.10 | -0.833% | 639 | -20.297% | |
| 2024-12-12 | 34.48 | 34.48 | 34.39 | 34.39 | -1.028% | 418 | -20.961% | |
| 2024-12-11 | 34.81 | 34.81 | 34.74 | 34.75 | +0.687% | 2,862 | -21.773% | |
| 2024-12-10 | 34.57 | 34.57 | 34.48 | 34.51 | -0.237% | 1,224 | -21.236% | |
| 2024-12-09 | 35.02 | 35.02 | 34.45 | 34.59 | -0.726% | 2,354 | -21.423% | |
| 2024-12-06 | 34.85 | 34.85 | 34.76 | 34.84 | -0.079% | 12,463 | -21.993% | |
| 2024-12-05 | 35.17 | 35.17 | 34.87 | 34.87 | -1.328% | 442 | -22.055% | |
| 2024-12-04 | 35.44 | 35.44 | 35.08 | 35.34 | +0.120% | 1,757 | -23.090% | |
| 2024-12-03 | 35.45 | 35.45 | 35.30 | 35.30 | -0.433% | 1,960 | -22.998% | |
| 2024-12-02 | 35.40 | 35.50 | 35.40 | 35.45 | +0.146% | 1,569 | -23.331% | |
| 2024-11-29 | 35.49 | 35.49 | 35.40 | 35.40 | -0.014% | 208 | -23.219% | |
| 2024-11-27 | 35.44 | 35.44 | 35.38 | 35.40 | -0.009% | 947 | -23.230% | |
| 2024-11-26 | 35.47 | 35.47 | 35.41 | 35.41 | -1.133% | 327 | -23.237% | |
| 2024-11-25 | 35.92 | 36.02 | 35.81 | 35.81 | +1.361% | 15,644 | -24.106% | |
| 2024-11-22 | 35.31 | 35.38 | 35.24 | 35.33 | +1.951% | 1,204 | -23.073% | |
| 2024-11-21 | 34.78 | 34.78 | 34.64 | 34.66 | +1.453% | 1,398 | -21.572% | |
| 2024-11-20 | 34.09 | 34.16 | 34.09 | 34.16 | +0.430% | 372 | -20.433% | |
| 2024-11-19 | 33.65 | 34.01 | 33.30 | 34.01 | +0.243% | 749 | -20.090% | |
| 2024-11-18 | 34.11 | 34.20 | 33.93 | 33.93 | -0.229% | 1,389 | -19.896% | |
| 2024-11-15 | 34.45 | 34.45 | 34.01 | 34.01 | -1.276% | 521 | -20.080% | |
| 2024-11-14 | 35.03 | 35.03 | 34.45 | 34.45 | -1.192% | 266 | -21.100% | |
| 2024-11-13 | 35.45 | 35.45 | 34.86 | 34.86 | -1.254% | 1,210 | -22.040% | |
| 2024-11-12 | 35.96 | 35.96 | 35.31 | 35.31 | -1.598% | 1,894 | -23.017% | |
| 2024-11-11 | 35.65 | 35.98 | 35.65 | 35.88 | +1.815% | 2,557 | -24.247% | |
| 2024-11-08 | 34.95 | 35.24 | 34.95 | 35.24 | +1.020% | 312 | -22.872% | |
| 2024-11-07 | 35.05 | 35.05 | 34.88 | 34.88 | -1.260% | 1,013 | -22.086% | |
| 2024-11-06 | 34.89 | 35.37 | 34.89 | 35.33 | +6.286% | 4,799 | -23.068% | |
| 2024-11-05 | 32.87 | 33.24 | 32.85 | 33.24 | +2.074% | 2,257 | -18.232% | |
| 2024-11-04 | 32.73 | 32.73 | 32.56 | 32.56 | +0.507% | 6,059 | -16.536% | |
| 2024-11-01 | 32.42 | 32.42 | 32.40 | 32.40 | -0.118% | 497 | -16.113% | |
| 2024-10-31 | 32.57 | 32.59 | 32.44 | 32.44 | -0.828% | 1,114 | -16.212% | |
| 2024-10-30 | 32.93 | 32.93 | 32.71 | 32.71 | -0.315% | 3,099 | -16.906% | |
| 2024-10-29 | 32.55 | 32.83 | 32.55 | 32.81 | +0.020% | 2,605 | -17.167% | |
| 2024-10-28 | 32.72 | 32.83 | 32.69 | 32.81 | +1.501% | 2,296 | -17.151% | |
| 2024-10-25 | 32.64 | 32.64 | 32.32 | 32.32 | -0.612% | 127 | -15.907% | |
| 2024-10-24 | 32.48 | 32.52 | 32.37 | 32.52 | +0.390% | 3,512 | -16.422% | |
| 2024-10-23 | 32.35 | 32.39 | 32.35 | 32.39 | -0.620% | 137 | -16.096% | |
| 2024-10-22 | 32.54 | 32.60 | 32.54 | 32.60 | -0.420% | 194 | -16.616% | |
| 2024-10-21 | 32.68 | 32.73 | 32.68 | 32.73 | -1.606% | 197 | -16.966% | |
| 2024-10-18 | 33.42 | 33.42 | 33.22 | 33.27 | -0.363% | 5,114 | -18.300% | |
| 2024-10-17 | 33.34 | 33.39 | 33.34 | 33.39 | -0.453% | 201 | -18.596% | |
| 2024-10-16 | 33.48 | 33.54 | 33.48 | 33.54 | +1.430% | 101 | -18.965% | |
| 2024-10-15 | 33.49 | 33.49 | 33.01 | 33.07 | -0.471% | 3,129 | -17.806% | |
| 2024-10-14 | 33.17 | 33.22 | 33.17 | 33.22 | +0.571% | 114 | -18.193% | |
| 2024-10-11 | 32.92 | 33.04 | 32.92 | 33.04 | +2.057% | 411 | -17.726% | |
| 2024-10-10 | 32.30 | 32.43 | 32.29 | 32.37 | -0.431% | 836 | -16.033% | |
| 2024-10-09 | 32.66 | 32.66 | 32.47 | 32.51 | +0.124% | 2,421 | -16.395% | |
| 2024-10-08 | 32.62 | 32.62 | 32.42 | 32.47 | -0.345% | 8,230 | -16.291% | |
| 2024-10-07 | 32.55 | 32.58 | 32.55 | 32.58 | -0.653% | 192 | -16.580% | |
| 2024-10-04 | 32.70 | 32.80 | 32.70 | 32.80 | +1.275% | 306 | -17.124% | |
| 2024-10-03 | 32.26 | 32.53 | 32.22 | 32.38 | -0.277% | 25,148 | -16.068% | |
| 2024-10-02 | 32.47 | 32.47 | 32.44 | 32.47 | -0.336% | 302 | -16.300% | |
| 2024-10-01 | 32.32 | 32.69 | 32.32 | 32.58 | -1.449% | 2,851 | -16.581% | |
| 2024-09-30 | 32.73 | 33.07 | 32.73 | 33.06 | +0.460% | 4,028 | -17.790% | |
| 2024-09-27 | 32.95 | 32.95 | 32.85 | 32.91 | +0.779% | 4,995 | -17.411% | |
| 2024-09-26 | 32.49 | 32.66 | 32.49 | 32.66 | +0.770% | 675 | -16.768% | |
| 2024-09-25 | 32.63 | 32.63 | 32.38 | 32.41 | -1.442% | 819 | -16.127% | |
| 2024-09-24 | 32.87 | 32.88 | 32.85 | 32.88 | -0.012% | 458 | -17.337% | |
| 2024-09-23 | 32.71 | 32.89 | 32.71 | 32.88 | +0.409% | 2,127 | -17.347% | |
| 2024-09-20 | 32.78 | 32.86 | 32.72 | 32.75 | -1.022% | 3,127 | -17.009% | |
| 2024-09-19 | 33.03 | 33.09 | 33.03 | 33.09 | +1.961% | 1,620 | -17.857% | |
| 2024-09-18 | 32.45 | 32.45 | 32.45 | 32.45 | +0.164% | 146 | -16.247% | |
| 2024-09-17 | 32.75 | 32.75 | 32.37 | 32.40 | +0.802% | 2,109 | -16.110% | |
| 2024-09-16 | 31.90 | 32.14 | 31.90 | 32.14 | +0.643% | 659 | -15.436% | |
| 2024-09-13 | 31.80 | 31.94 | 31.80 | 31.94 | +2.661% | 893 | -14.893% | |
| 2024-09-12 | 31.04 | 31.11 | 31.04 | 31.11 | +1.305% | 572 | -12.628% | |
| 2024-09-11 | 30.71 | 30.71 | 30.71 | 30.71 | +0.265% | 172 | -11.488% | |
| 2024-09-10 | 30.63 | 30.63 | 30.63 | 30.63 | -0.019% | 100 | -11.253% | |
| 2024-09-09 | 30.80 | 30.80 | 30.63 | 30.63 | +0.109% | 564 | -11.270% | |
| 2024-09-06 | 30.68 | 30.78 | 30.60 | 30.60 | -1.487% | 4,384 | -11.173% | |
| 2024-09-05 | 31.02 | 31.06 | 31.02 | 31.06 | -0.751% | 257 | -12.494% | |
| 2024-09-04 | 31.40 | 31.40 | 31.25 | 31.30 | -0.305% | 1,291 | -13.151% | |
| 2024-09-03 | 32.27 | 32.27 | 31.39 | 31.39 | -3.250% | 1,072 | -13.416% | |
| 2024-08-30 | 32.45 | 32.45 | 32.45 | 32.45 | +0.657% | 5 | -16.230% | |
| 2024-08-29 | 32.42 | 32.42 | 32.23 | 32.23 | +0.380% | 538 | -15.680% | |
| 2024-08-28 | 32.11 | 32.11 | 32.11 | 32.11 | -0.379% | 444 | -15.359% | |
| 2024-08-27 | 32.26 | 32.26 | 32.23 | 32.23 | -0.535% | 366 | -15.680% | |
| 2024-08-26 | 32.51 | 32.64 | 32.41 | 32.41 | -0.198% | 3,054 | -16.132% | |
| 2024-08-23 | 32.16 | 32.47 | 32.15 | 32.47 | +3.229% | 787 | -16.298% | |
| 2024-08-22 | 31.61 | 31.61 | 31.46 | 31.46 | -0.895% | 1,799 | -13.595% | |
| 2024-08-21 | 31.65 | 31.79 | 31.65 | 31.74 | +0.663% | 1,596 | -14.369% | |
| 2024-08-20 | 31.55 | 31.56 | 31.53 | 31.53 | -0.992% | 2,061 | -13.802% | |
| 2024-08-19 | 31.79 | 31.85 | 31.79 | 31.85 | +1.351% | 2,162 | -14.656% | |
| 2024-08-16 | 31.47 | 31.47 | 31.42 | 31.42 | +0.245% | 888 | -13.503% | |
| 2024-08-15 | 31.45 | 31.45 | 31.35 | 31.35 | +2.022% | 100 | -13.291% | |
| 2024-08-14 | 30.92 | 30.92 | 30.73 | 30.73 | -0.527% | 2,818 | -11.538% | |
| 2024-08-13 | 30.84 | 30.95 | 30.84 | 30.89 | +1.358% | 408 | -12.004% | |
| 2024-08-12 | 30.66 | 30.74 | 30.26 | 30.47 | -1.098% | 1,711 | -10.809% | |
| 2024-08-09 | 30.84 | 30.84 | 30.81 | 30.81 | +0.528% | 235 | -11.788% | |
| 2024-08-08 | 30.51 | 30.65 | 30.51 | 30.65 | +2.470% | 686 | -11.323% | |
| 2024-08-07 | 29.91 | 29.91 | 29.91 | 29.91 | -1.224% | 15 | -9.133% | |
| 2024-08-06 | 30.50 | 30.50 | 30.28 | 30.28 | +0.866% | 263 | -10.245% | |
| 2024-08-05 | 29.54 | 30.02 | 29.54 | 30.02 | -2.742% | 932 | -9.468% | |
| 2024-08-02 | 31.41 | 31.41 | 30.68 | 30.87 | -3.489% | 919 | -11.950% | |
| 2024-08-01 | 31.98 | 31.98 | 31.83 | 31.98 | -3.263% | 408 | -15.023% | |
| 2024-07-31 | 32.97 | 33.57 | 32.97 | 33.06 | +0.595% | 4,632 | -17.795% | |
| 2024-07-30 | 32.87 | 32.87 | 32.87 | 32.87 | -0.152% | 522 | -17.306% | |
| 2024-07-29 | 33.33 | 33.33 | 32.77 | 32.92 | -0.809% | 1,248 | -17.432% | |
| 2024-07-26 | 33.23 | 33.25 | 33.19 | 33.19 | +1.480% | 973 | -18.100% | |
| 2024-07-25 | 32.53 | 32.70 | 32.53 | 32.70 | +0.703% | 3,279 | -16.888% | |
| 2024-07-24 | 32.88 | 32.88 | 32.47 | 32.47 | -1.921% | 1,065 | -16.304% | |
| 2024-07-23 | 32.91 | 33.26 | 32.91 | 33.11 | +0.395% | 3,578 | -17.911% | |
| 2024-07-22 | 32.69 | 32.98 | 32.56 | 32.98 | +1.759% | 2,362 | -17.586% | |
| 2024-07-19 | 32.58 | 32.58 | 32.32 | 32.41 | -0.887% | 642 | -16.137% | |
| 2024-07-18 | 33.37 | 33.37 | 32.59 | 32.70 | -1.372% | 3,489 | -16.881% | |
| 2024-07-17 | 33.75 | 33.75 | 33.15 | 33.15 | -1.658% | 14,311 | -18.021% | |
| 2024-07-16 | 32.98 | 33.71 | 32.98 | 33.71 | +3.672% | 3,224 | -19.380% | |
| 2024-07-15 | 32.65 | 32.65 | 32.41 | 32.52 | +1.445% | 16,898 | -16.420% | |
| 2024-07-12 | 32.12 | 32.18 | 32.06 | 32.06 | +0.765% | 2,661 | -15.212% | |
| 2024-07-11 | 31.54 | 31.87 | 31.54 | 31.81 | +2.361% | 8,189 | -14.563% | |
| 2024-07-10 | 30.89 | 31.14 | 30.83 | 31.08 | +1.350% | 13,928 | -12.546% | |
| 2024-07-09 | 30.78 | 30.84 | 30.64 | 30.66 | -0.543% | 3,808 | -11.365% | |
| 2024-07-08 | 30.90 | 30.91 | 30.83 | 30.83 | +0.285% | 722 | -11.846% | |
| 2024-07-05 | 31.16 | 31.16 | 30.71 | 30.74 | -0.577% | 3,142 | -11.595% | |
| 2024-07-03 | 31.01 | 31.01 | 30.92 | 30.92 | +0.023% | 8,865 | -12.105% | |
| 2024-07-02 | 30.92 | 30.92 | 30.92 | 30.92 | +0.608% | 3 | -12.084% | |
| 2024-07-01 | 30.50 | 30.73 | 30.50 | 30.73 | -0.440% | 1,574 | -11.550% | |
| 2024-06-28 | 30.93 | 31.03 | 30.87 | 30.87 | +0.782% | 618 | -11.939% | |
| 2024-06-27 | 30.48 | 30.63 | 30.48 | 30.63 | +0.367% | 348 | -11.251% | |
| 2024-06-26 | 30.56 | 30.56 | 30.51 | 30.51 | +0.255% | 377 | -10.925% | |
| 2024-06-25 | 30.44 | 30.44 | 30.38 | 30.44 | -0.649% | 650 | -10.698% | |
| 2024-06-24 | 30.64 | 30.64 | 30.64 | 30.64 | +0.754% | 5 | -11.278% | |
| 2024-06-21 | 30.43 | 30.43 | 30.41 | 30.41 | -0.156% | 621 | -10.609% | |
| 2024-06-20 | 30.45 | 30.45 | 30.45 | 30.45 | -0.463% | 82 | -10.748% | |
| 2024-06-18 | 30.54 | 30.66 | 30.54 | 30.59 | +0.513% | 731 | -11.162% | |
| 2024-06-17 | 30.36 | 30.44 | 30.25 | 30.44 | +0.611% | 9,815 | -10.706% | |
| 2024-06-14 | 30.18 | 30.25 | 30.18 | 30.25 | -1.682% | 1,528 | -10.160% | |
| 2024-06-13 | 30.57 | 30.77 | 30.57 | 30.77 | -0.591% | 2,873 | -11.672% | |
| 2024-06-12 | 30.95 | 30.95 | 30.95 | 30.95 | +1.786% | 114 | -12.193% | |
| 2024-06-11 | 30.17 | 30.41 | 30.17 | 30.41 | -0.496% | 4,325 | -10.625% | |
| 2024-06-10 | 30.45 | 30.56 | 30.45 | 30.56 | -0.068% | 2,368 | -11.068% | |
| 2024-06-07 | 30.62 | 30.70 | 30.53 | 30.58 | -0.879% | 1,546 | -11.128% | |
| 2024-06-06 | 30.85 | 30.85 | 30.85 | 30.85 | -0.254% | 2 | -11.909% | |
| 2024-06-05 | 30.95 | 30.95 | 30.86 | 30.93 | +1.392% | 2,999 | -12.133% | |
| 2024-06-04 | 30.51 | 30.51 | 30.51 | 30.51 | -1.219% | 1 | -10.910% | |
| 2024-06-03 | 30.94 | 30.95 | 30.84 | 30.88 | -0.679% | 710 | -11.996% | |
| 2024-05-31 | 31.10 | 31.10 | 31.10 | 31.10 | +0.837% | 70 | -12.593% | |
| 2024-05-30 | 30.91 | 30.91 | 30.80 | 30.84 | +0.927% | 3,238 | -11.862% | |
| 2024-05-29 | 30.57 | 30.65 | 30.55 | 30.55 | -1.204% | 2,406 | -11.045% | |
| 2024-05-28 | 31.10 | 31.13 | 30.93 | 30.93 | -0.476% | 5,973 | -12.116% | |
| 2024-05-24 | 31.01 | 31.08 | 31.01 | 31.08 | +1.060% | 237 | -12.534% | |
| 2024-05-23 | 30.75 | 30.75 | 30.75 | 30.75 | -1.202% | 41 | -11.607% | |
| 2024-05-22 | 31.31 | 31.31 | 31.12 | 31.12 | -0.731% | 543 | -12.670% | |
| 2024-05-21 | 31.35 | 31.35 | 31.35 | 31.35 | +0.022% | 20 | -13.308% | |
| 2024-05-20 | 31.46 | 31.47 | 31.35 | 31.35 | +0.444% | 968 | -13.289% | |
| 2024-05-17 | 31.21 | 31.21 | 31.21 | 31.21 | +0.085% | 8 | -12.904% | |
| 2024-05-16 | 31.18 | 31.18 | 31.18 | 31.18 | -0.534% | 33 | -12.830% | |
| 2024-05-15 | 31.35 | 31.35 | 31.35 | 31.35 | +0.772% | 5 | -13.296% | |
| 2024-05-14 | 31.01 | 31.11 | 31.01 | 31.11 | +0.836% | 482 | -12.626% | |
| 2024-05-13 | 30.85 | 30.85 | 30.85 | 30.85 | -0.011% | 19 | -11.896% | |
| 2024-05-10 | 30.88 | 30.88 | 30.82 | 30.85 | -0.349% | 2,163 | -11.906% | |
| 2024-05-09 | 30.96 | 30.96 | 30.96 | 30.96 | +0.903% | 1 | -12.213% | |
| 2024-05-08 | 30.53 | 30.68 | 30.53 | 30.68 | -0.318% | 611 | -11.420% | |
| 2024-05-07 | 30.95 | 30.98 | 30.78 | 30.78 | +0.354% | 862 | -11.702% | |
| 2024-05-06 | 30.73 | 30.73 | 30.64 | 30.67 | +1.159% | 1,270 | -11.390% | |
| 2024-05-03 | 30.32 | 30.32 | 30.32 | 30.32 | +1.005% | 3 | -10.363% | |
| 2024-05-02 | 30.02 | 30.02 | 30.02 | 30.02 | +1.720% | 120 | -9.462% | |
| 2024-05-01 | 29.45 | 29.51 | 29.42 | 29.51 | -0.359% | 2,494 | -7.905% | |
| 2024-04-30 | 29.62 | 29.62 | 29.62 | 29.62 | -2.362% | 3 | -8.236% | |
| 2024-04-29 | 30.24 | 30.34 | 30.24 | 30.34 | +0.560% | 1,832 | -10.403% | |
| 2024-04-26 | 30.18 | 30.18 | 30.17 | 30.17 | +0.872% | 914 | -9.902% | |
| 2024-04-25 | 29.69 | 29.91 | 29.69 | 29.91 | -0.284% | 226 | -9.116% | |
| 2024-04-24 | 29.76 | 29.99 | 29.76 | 29.99 | -0.072% | 553 | -9.375% | |
| 2024-04-23 | 29.80 | 30.01 | 29.80 | 30.01 | +1.558% | 285 | -9.440% | |
| 2024-04-22 | 29.50 | 29.55 | 29.50 | 29.55 | +0.746% | 125 | -8.029% | |
| 2024-04-19 | 29.32 | 29.33 | 29.30 | 29.33 | +0.295% | 2,710 | -7.344% | |
| 2024-04-18 | 29.22 | 29.28 | 29.22 | 29.25 | -0.465% | 1,620 | -7.070% | |
| 2024-04-17 | 29.57 | 29.58 | 29.38 | 29.38 | -1.012% | 910 | -7.502% | |
| 2024-04-16 | 29.49 | 29.68 | 29.49 | 29.68 | -0.190% | 204 | -8.438% | |
| 2024-04-15 | 29.62 | 29.74 | 29.62 | 29.74 | -0.753% | 704 | -8.612% | |
| 2024-04-12 | 30.08 | 30.08 | 29.90 | 29.97 | -1.190% | 646 | -9.300% | |
| 2024-04-11 | 30.20 | 30.33 | 30.18 | 30.33 | +0.430% | 876 | -10.379% | |
| 2024-04-10 | 30.03 | 30.20 | 30.03 | 30.20 | -2.221% | 457 | -9.994% | |
| 2024-04-09 | 30.84 | 30.88 | 30.84 | 30.88 | +0.076% | 120 | -11.993% | |
| 2024-04-08 | 30.86 | 30.86 | 30.86 | 30.86 | +0.235% | 116 | -11.926% | |
| 2024-04-05 | 30.79 | 30.79 | 30.79 | 30.79 | +0.640% | 4 | -11.719% | |
| 2024-04-04 | 31.15 | 31.19 | 30.52 | 30.59 | -1.031% | 5,012 | -11.154% | |
| 2024-04-03 | 30.91 | 30.91 | 30.91 | 30.91 | +0.540% | 32 | -12.070% | |
| 2024-04-02 | 30.82 | 30.82 | 30.61 | 30.75 | -1.644% | 1,670 | -11.595% | |
| 2024-04-01 | 31.30 | 31.30 | 31.22 | 31.26 | -0.979% | 1,134 | -13.048% | |
| 2024-03-28 | 31.46 | 31.57 | 31.46 | 31.57 | +0.715% | 711 | -13.900% | |
| 2024-03-27 | 31.04 | 31.34 | 31.04 | 31.34 | +1.986% | 463 | -13.284% | |
| 2024-03-26 | 30.87 | 30.87 | 30.73 | 30.73 | -0.275% | 356 | -11.562% | |
| 2024-03-25 | 30.95 | 30.96 | 30.82 | 30.82 | +0.177% | 363 | -11.805% | |
| 2024-03-22 | 30.79 | 30.87 | 30.76 | 30.76 | -1.127% | 7,000 | -11.649% | |
| 2024-03-21 | 31.12 | 31.12 | 31.11 | 31.11 | +1.306% | 982 | -12.645% | |
| 2024-03-20 | 30.28 | 30.71 | 30.20 | 30.71 | +1.569% | 3,042 | -11.504% | |
| 2024-03-19 | 30.05 | 30.25 | 30.05 | 30.24 | +0.637% | 972 | -10.116% | |
| 2024-03-18 | 30.08 | 30.12 | 30.05 | 30.05 | -0.510% | 2,232 | -9.544% | |
| 2024-03-15 | 30.21 | 30.24 | 30.16 | 30.20 | +0.095% | 2,584 | -10.005% | |
| 2024-03-14 | 30.14 | 30.24 | 30.09 | 30.17 | -1.534% | 4,174 | -9.919% | |
| 2024-03-13 | 30.67 | 30.68 | 30.64 | 30.64 | +0.169% | 1,387 | -11.301% | |
| 2024-03-12 | 30.47 | 30.59 | 30.46 | 30.59 | +0.080% | 4,350 | -11.151% | |
| 2024-03-11 | 30.46 | 30.58 | 30.40 | 30.57 | -0.737% | 1,557 | -11.079% | |
| 2024-03-08 | 30.93 | 30.96 | 30.73 | 30.79 | -0.513% | 594 | -11.734% | |
| 2024-03-07 | 30.88 | 31.00 | 30.86 | 30.95 | +1.083% | 2,563 | -12.187% | |
| 2024-03-06 | 30.61 | 30.77 | 30.61 | 30.62 | +0.653% | 2,621 | -11.237% | |
| 2024-03-05 | 30.54 | 30.58 | 30.25 | 30.42 | -0.063% | 8,272 | -10.657% | |
| 2024-03-04 | 30.66 | 30.66 | 30.44 | 30.44 | +0.298% | 1,108 | -10.714% | |
| 2024-03-01 | 30.36 | 30.36 | 30.35 | 30.35 | +0.623% | 1,001 | -10.448% | |
| 2024-02-29 | 30.16 | 30.16 | 30.16 | 30.16 | +1.076% | 33 | -9.890% | |
| 2024-02-28 | 29.87 | 29.87 | 29.84 | 29.84 | -0.730% | 602 | -8.921% | |
| 2024-02-27 | 30.09 | 30.09 | 30.00 | 30.06 | +0.690% | 492 | -9.586% | |
| 2024-02-26 | 29.86 | 29.87 | 29.82 | 29.86 | +0.408% | 914 | -8.962% | |
| 2024-02-23 | 29.54 | 29.82 | 29.54 | 29.73 | +0.038% | 4,731 | -8.590% | |
| 2024-02-22 | 29.48 | 29.79 | 29.37 | 29.72 | +1.509% | 10,222 | -8.556% | |
| 2024-02-21 | 29.35 | 29.36 | 29.28 | 29.28 | -0.255% | 689 | -7.176% | |
| 2024-02-20 | 29.34 | 29.36 | 29.34 | 29.36 | -1.396% | 406 | -7.412% | |
| 2024-02-16 | 30.12 | 30.12 | 29.77 | 29.77 | -1.979% | 3,912 | -8.705% | |
| 2024-02-15 | 29.93 | 30.40 | 29.93 | 30.37 | +2.505% | 2,079 | -10.512% | |
| 2024-02-14 | 29.32 | 29.63 | 29.32 | 29.63 | +2.251% | 5,117 | -8.270% | |
| 2024-02-13 | 29.37 | 29.39 | 28.98 | 28.98 | -3.293% | 7,688 | -6.205% | |
| 2024-02-12 | 29.96 | 30.04 | 29.96 | 29.96 | +1.639% | 1,411 | -9.294% | |
| 2024-02-09 | 29.28 | 29.53 | 29.23 | 29.48 | +0.938% | 2,244 | -7.807% | |
| 2024-02-08 | 29.08 | 29.21 | 29.08 | 29.21 | +0.583% | 1,959 | -6.943% | |
| 2024-02-07 | 28.82 | 29.04 | 28.82 | 29.04 | +0.375% | 1,797 | -6.400% | |
| 2024-02-06 | 28.75 | 28.93 | 28.75 | 28.93 | +0.273% | 835 | -6.049% | |
| 2024-02-05 | 28.60 | 28.85 | 28.55 | 28.85 | -0.897% | 7,513 | -5.792% | |
| 2024-02-02 | 29.17 | 29.17 | 29.11 | 29.11 | -0.320% | 227 | -6.637% | |
| 2024-02-01 | 28.98 | 29.29 | 28.90 | 29.21 | +0.460% | 4,000 | -6.936% | |
| 2024-01-31 | 29.45 | 29.54 | 29.07 | 29.07 | -2.065% | 3,827 | -6.508% | |
| 2024-01-30 | 29.63 | 29.73 | 29.59 | 29.68 | +0.343% | 5,127 | -8.439% | |
| 2024-01-29 | 29.29 | 29.60 | 29.29 | 29.58 | +1.107% | 530 | -8.125% | |
| 2024-01-26 | 29.35 | 29.35 | 29.25 | 29.26 | +0.396% | 2,700 | -7.108% | |
| 2024-01-25 | 29.14 | 29.14 | 29.14 | 29.14 | +0.808% | 68 | -6.740% | |
| 2024-01-24 | 29.26 | 29.38 | 28.91 | 28.91 | -0.835% | 7,635 | -5.986% | |
| 2024-01-23 | 29.03 | 29.15 | 29.03 | 29.15 | -0.717% | 3,876 | -6.771% | |
| 2024-01-22 | 29.36 | 29.36 | 29.36 | 29.36 | +1.847% | 150 | -7.440% | |
| 2024-01-19 | 28.43 | 28.83 | 28.43 | 28.83 | +1.271% | 254 | -5.730% | |
| 2024-01-18 | 28.19 | 28.47 | 28.19 | 28.47 | +1.535% | 2,921 | -4.532% | |
| 2024-01-17 | 28.01 | 28.04 | 27.94 | 28.04 | -0.223% | 4,393 | -3.067% | |
| 2024-01-16 | 28.29 | 28.29 | 28.10 | 28.10 | -1.198% | 462 | -3.283% | |
| 2024-01-12 | 28.38 | 28.44 | 28.38 | 28.44 | +0.318% | 825 | -4.442% | |
| 2024-01-11 | 28.31 | 28.37 | 28.31 | 28.35 | -0.485% | 699 | -4.137% | |
| 2024-01-10 | 28.70 | 28.70 | 28.33 | 28.49 | +0.057% | 1,280 | -4.602% | |
| 2024-01-09 | 28.51 | 28.51 | 28.48 | 28.48 | -1.057% | 896 | -4.548% | |
| 2024-01-08 | 28.78 | 28.78 | 28.78 | 28.78 | +1.389% | 2 | -5.557% | |
| 2024-01-05 | 28.39 | 28.39 | 28.39 | 28.39 | -0.088% | 77 | -4.245% | |
| 2024-01-04 | 28.41 | 28.41 | 28.41 | 28.41 | +0.068% | 31 | -4.329% | |
| 2024-01-03 | 28.61 | 28.77 | 28.39 | 28.39 | -1.836% | 9,499 | -4.265% | |
| 2024-01-02 | 29.10 | 29.10 | 28.92 | 28.92 | -0.669% | 1,022 | -6.022% | |
| 2023-12-29 | 29.46 | 29.46 | 29.12 | 29.12 | -1.299% | 7,279 | -6.652% | |
| 2023-12-28 | 29.49 | 29.50 | 29.49 | 29.50 | -0.204% | 562 | -7.864% | |
| 2023-12-27 | 29.63 | 29.79 | 29.53 | 29.56 | -0.245% | 2,886 | -8.052% | |
| 2023-12-26 | 29.46 | 29.63 | 29.46 | 29.63 | +0.604% | 273 | -8.278% | Div $0.233 |
| 2023-12-22 | 29.57 | 29.61 | 29.45 | 29.45 | +0.512% | 2,538 | -7.724% | |
| 2023-12-21 | 29.21 | 29.30 | 29.10 | 29.30 | +1.019% | 3,044 | -7.251% | |
| 2023-12-20 | 29.59 | 29.60 | 29.01 | 29.01 | -1.045% | 4,945 | -6.306% | |
| 2023-12-19 | 29.27 | 29.32 | 29.27 | 29.32 | +1.644% | 1,447 | -7.285% | |
| 2023-12-18 | 28.86 | 28.86 | 28.82 | 28.84 | -0.034% | 2,446 | -5.761% | |
| 2023-12-15 | 29.40 | 29.40 | 28.71 | 28.85 | -0.611% | 2,906 | -5.793% | |
| 2023-12-14 | 28.91 | 29.03 | 28.70 | 29.03 | +3.639% | 1,302 | -6.369% | |
| 2023-12-13 | 26.95 | 28.01 | 26.87 | 28.01 | +3.648% | 7,272 | -2.961% | |
| 2023-12-12 | 27.06 | 27.06 | 27.02 | 27.02 | -0.792% | 375 | +0.578% | |
| 2023-12-11 | 27.19 | 27.24 | 27.19 | 27.24 | +0.173% | 1,704 | -0.218% | |
| 2023-12-08 | 27.22 | 27.24 | 27.09 | 27.19 | +0.872% | 2,561 | -0.046% | |
| 2023-12-07 | 26.85 | 26.96 | 26.83 | 26.96 | +1.224% | 960 | +0.826% | |
| 2023-12-06 | 27.21 | 27.21 | 26.63 | 26.63 | -0.358% | 833 | +2.060% | |
| 2023-12-05 | 26.84 | 26.87 | 26.66 | 26.73 | -1.547% | 2,755 | +1.695% | |
| 2023-12-04 | 27.02 | 27.15 | 27.02 | 27.15 | +0.941% | 360 | +0.121% | |
| 2023-12-01 | 26.41 | 26.89 | 26.38 | 26.89 | +3.249% | 3,268 | +1.063% | |
| 2023-11-30 | 26.11 | 26.11 | 26.05 | 26.05 | +0.326% | 385 | +4.346% | |
| 2023-11-29 | 25.99 | 25.99 | 25.96 | 25.96 | +0.893% | 9,634 | +4.686% | |
| 2023-11-28 | 25.71 | 25.73 | 25.71 | 25.73 | -0.502% | 250 | +5.621% | |
| 2023-11-27 | 25.84 | 25.86 | 25.81 | 25.86 | -0.170% | 2,721 | +5.090% | |
| 2023-11-24 | 25.91 | 25.91 | 25.91 | 25.91 | +0.322% | 2 | +4.912% | |
| 2023-11-22 | 25.82 | 25.82 | 25.82 | 25.82 | +0.540% | 5 | +5.249% | |
| 2023-11-21 | 25.73 | 25.77 | 25.69 | 25.69 | -1.273% | 1,668 | +5.818% | |
| 2023-11-20 | 25.99 | 26.02 | 25.99 | 26.02 | +0.135% | 404 | +4.471% | |
| 2023-11-17 | 25.98 | 25.98 | 25.98 | 25.98 | +1.443% | 1 | +4.611% | |
| 2023-11-16 | 25.61 | 25.61 | 25.61 | 25.61 | -1.563% | 7 | +6.120% | |
| 2023-11-15 | 26.02 | 26.02 | 26.02 | 26.02 | +0.277% | 43 | +4.462% | |
| 2023-11-14 | 25.96 | 25.96 | 25.91 | 25.95 | +5.527% | 8,669 | +4.751% | |
| 2023-11-13 | 24.46 | 24.63 | 24.46 | 24.59 | +0.163% | 416 | +10.541% | |
| 2023-11-10 | 24.55 | 24.55 | 24.55 | 24.55 | +1.196% | 0 | +10.721% | |
| 2023-11-09 | 24.45 | 24.49 | 24.26 | 24.26 | -0.778% | 1,968 | +12.045% | |
| 2023-11-08 | 24.45 | 24.45 | 24.45 | 24.45 | -1.055% | 3 | +11.173% | |
| 2023-11-07 | 24.76 | 24.76 | 24.69 | 24.71 | -1.269% | 1,389 | +10.000% | |
| 2023-11-06 | 25.03 | 25.03 | 25.03 | 25.03 | -1.399% | 1,442 | +8.604% | |
| 2023-11-03 | 25.38 | 25.38 | 25.38 | 25.38 | +2.231% | 25 | +7.085% | |
| 2023-11-02 | 24.83 | 24.83 | 24.83 | 24.83 | +3.636% | 48 | +9.474% | |
| 2023-11-01 | 23.63 | 23.96 | 23.63 | 23.96 | +0.849% | 2,584 | +13.455% | |
| 2023-10-31 | 23.63 | 23.75 | 23.63 | 23.75 | +0.416% | 161 | +14.418% | |
| 2023-10-30 | 23.66 | 23.66 | 23.66 | 23.66 | +0.660% | 1 | +14.894% | |
| 2023-10-27 | 23.50 | 23.50 | 23.50 | 23.50 | -0.852% | 70 | +15.652% | |
| 2023-10-26 | 23.83 | 23.89 | 23.70 | 23.70 | +0.781% | 1,105 | +14.666% | |
| 2023-10-25 | 23.52 | 23.52 | 23.52 | 23.52 | -0.992% | 0 | +15.561% | |
| 2023-10-24 | 23.87 | 23.87 | 23.76 | 23.76 | +0.017% | 357 | +14.415% | |
| 2023-10-23 | 23.72 | 23.75 | 23.72 | 23.75 | -0.620% | 221 | +14.434% | |
| 2023-10-20 | 23.99 | 24.04 | 23.90 | 23.90 | -1.741% | 2,445 | +13.725% | |
| 2023-10-19 | 24.32 | 24.32 | 24.32 | 24.32 | -1.247% | 4 | +11.745% | |
| 2023-10-18 | 24.64 | 24.64 | 24.63 | 24.63 | -1.904% | 103 | +10.352% | |
| 2023-10-17 | 25.11 | 25.11 | 25.11 | 25.11 | +1.394% | 77 | +8.251% | |
| 2023-10-16 | 24.84 | 24.84 | 24.70 | 24.76 | +1.573% | 1,267 | +9.760% | |
| 2023-10-13 | 24.38 | 24.38 | 24.38 | 24.38 | -0.773% | 6 | +11.486% | |
| 2023-10-12 | 24.57 | 24.57 | 24.57 | 24.57 | -1.868% | 6 | +10.624% | |
| 2023-10-11 | 25.04 | 25.04 | 25.04 | 25.04 | +0.176% | 4 | +8.558% | |
| 2023-10-10 | 25.11 | 25.11 | 24.99 | 24.99 | +0.925% | 733 | +8.749% | |
| 2023-10-09 | 24.69 | 24.76 | 24.64 | 24.76 | +1.207% | 1,361 | +9.755% | |
| 2023-10-06 | 24.56 | 24.56 | 24.47 | 24.47 | +0.709% | 219 | +11.080% | |
| 2023-10-05 | 24.30 | 24.30 | 24.30 | 24.30 | +0.207% | 1 | +11.868% | |
| 2023-10-04 | 24.25 | 24.25 | 24.25 | 24.25 | -0.342% | 1,357 | +12.099% | |
| 2023-10-03 | 24.46 | 24.46 | 24.33 | 24.33 | -1.502% | 105 | +11.715% | |
| 2023-10-02 | 24.57 | 24.70 | 24.57 | 24.70 | -1.579% | 453 | +10.037% | |
| 2023-09-29 | 25.10 | 25.10 | 25.10 | 25.10 | -0.630% | 1 | +8.299% | |
| 2023-09-28 | 25.17 | 25.26 | 25.13 | 25.26 | +0.928% | 2,632 | +7.616% | |
| 2023-09-27 | 25.10 | 25.13 | 24.99 | 25.02 | +1.017% | 4,249 | +8.615% | |
| 2023-09-26 | 24.77 | 24.77 | 24.77 | 24.77 | -1.174% | 93 | +9.720% | |
| 2023-09-25 | 24.87 | 25.07 | 24.87 | 25.07 | +0.995% | 1,201 | +8.431% | |
| 2023-09-22 | 24.82 | 24.82 | 24.82 | 24.82 | -0.065% | 0 | +9.510% | |
| 2023-09-21 | 24.84 | 24.84 | 24.84 | 24.84 | -1.239% | 0 | +9.439% | |
| 2023-09-20 | 25.61 | 25.63 | 25.15 | 25.15 | -1.046% | 2,562 | +8.083% | |
| 2023-09-19 | 25.32 | 25.44 | 25.32 | 25.41 | -0.324% | 1,971 | +6.952% | |
| 2023-09-18 | 25.58 | 25.58 | 25.50 | 25.50 | -0.246% | 542 | +6.606% | |
| 2023-09-15 | 25.59 | 25.59 | 25.55 | 25.56 | -1.090% | 2,305 | +6.343% | |
| 2023-09-14 | 25.66 | 25.89 | 25.41 | 25.84 | +1.437% | 3,383 | +5.184% | |
| 2023-09-13 | 25.52 | 25.57 | 25.44 | 25.47 | -0.738% | 2,122 | +6.695% | |
| 2023-09-12 | 25.70 | 25.73 | 25.62 | 25.66 | +0.430% | 1,401 | +5.908% | |
| 2023-09-11 | 25.72 | 25.74 | 25.55 | 25.55 | -0.279% | 1,832 | +6.363% | |
| 2023-09-08 | 25.60 | 25.71 | 25.52 | 25.63 | -0.121% | 2,734 | +6.065% | |
| 2023-09-07 | 25.66 | 25.66 | 25.66 | 25.66 | -1.112% | 0 | +5.937% | |
| 2023-09-06 | 25.85 | 25.95 | 25.85 | 25.95 | -0.606% | 876 | +4.759% | |
| 2023-09-05 | 26.30 | 26.30 | 26.10 | 26.10 | -2.105% | 1,791 | +4.124% | |
| 2023-09-01 | 26.66 | 26.66 | 26.66 | 26.66 | +1.428% | 0 | +1.933% | |
| 2023-08-31 | 26.21 | 26.38 | 26.21 | 26.29 | +0.024% | 1,105 | +3.388% | |
| 2023-08-30 | 26.24 | 26.35 | 26.24 | 26.28 | +0.291% | 7,265 | +3.413% | |
| 2023-08-29 | 26.00 | 26.59 | 26.00 | 26.21 | +0.751% | 10,235 | +3.714% | |
| 2023-08-28 | 25.78 | 26.04 | 25.72 | 26.01 | +1.627% | 2,444 | +4.493% | |
| 2023-08-25 | 25.59 | 25.59 | 25.59 | 25.59 | +0.173% | 1 | +6.193% | |
| 2023-08-24 | 25.55 | 25.55 | 25.55 | 25.55 | -0.526% | 0 | +6.376% | |
| 2023-08-23 | 25.69 | 25.69 | 25.69 | 25.69 | +0.858% | 21 | +5.817% | |
| 2023-08-22 | 25.47 | 25.47 | 25.47 | 25.47 | -0.829% | 0 | +6.726% | |
| 2023-08-21 | 25.82 | 25.82 | 25.57 | 25.68 | -0.165% | 868 | +5.841% | |
| 2023-08-18 | 25.77 | 25.78 | 25.72 | 25.72 | +0.342% | 639 | +5.666% | |
| 2023-08-17 | 25.63 | 25.63 | 25.63 | 25.63 | -1.932% | 85 | +6.027% | |
| 2023-08-16 | 25.09 | 26.40 | 25.09 | 26.14 | -0.557% | 6,982 | +3.979% | |
| 2023-08-15 | 26.32 | 26.32 | 26.28 | 26.29 | -1.011% | 711 | +3.399% | |
| 2023-08-14 | 26.55 | 26.55 | 26.55 | 26.55 | -0.636% | 2 | +2.354% | |
| 2023-08-11 | 26.73 | 26.73 | 26.73 | 26.73 | +0.277% | 1 | +1.703% | |
| 2023-08-10 | 27.11 | 27.11 | 26.65 | 26.65 | -1.163% | 7,903 | +1.985% | |
| 2023-08-09 | 26.96 | 27.00 | 26.96 | 26.96 | +0.055% | 400 | +0.798% | |
| 2023-08-08 | 26.68 | 26.95 | 26.65 | 26.95 | -0.914% | 2,327 | +0.853% | |
| 2023-08-07 | 26.97 | 27.20 | 26.97 | 27.20 | +1.240% | 1,339 | -0.068% | |
| 2023-08-04 | 27.75 | 27.75 | 26.87 | 26.87 | 0.000% | 583 | +1.171% |