SMDX
Intech S&P Small-Mid Cap Diversified Alpha ETF
stockNYSEETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)15
SMDX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.95 | 25.95 | 25.95 | 25.95 | +1.144% | 15 | 0.000% |
| 2026-10-01 | 25.65 | 25.65 | 25.65 | 25.65 | +0.779% | 13 | +1.144% |
| 2026-09-30 | 25.45 | 25.45 | 25.45 | 25.45 | -0.146% | 26 | +1.932% |
| 2026-09-29 | 25.53 | 25.53 | 25.46 | 25.49 | -0.109% | 2,036 | +1.783% |
| 2026-09-28 | 25.52 | 25.52 | 25.52 | 25.52 | -0.695% | 24 | +1.671% |
| 2026-09-25 | 25.70 | 25.70 | 25.70 | 25.70 | +0.397% | 44 | +0.965% |
| 2026-09-24 | 25.60 | 25.60 | 25.60 | 25.60 | -0.332% | 14 | +1.365% |
| 2026-09-23 | 25.68 | 25.68 | 25.68 | 25.68 | -0.907% | 9 | +1.029% |
| 2026-09-22 | 25.92 | 25.92 | 25.92 | 25.92 | +0.206% | 14 | +0.113% |
| 2026-09-21 | 25.91 | 25.91 | 25.86 | 25.86 | +0.338% | 527 | +0.319% |
| 2026-09-18 | 25.78 | 25.78 | 25.78 | 25.78 | -0.333% | 13 | +0.658% |
| 2026-09-17 | 25.86 | 25.86 | 25.86 | 25.86 | +0.366% | 25 | +0.323% |
| 2026-09-16 | 25.77 | 25.77 | 25.77 | 25.77 | -0.187% | 10 | +0.690% |
| 2026-09-15 | 25.82 | 25.82 | 25.82 | 25.82 | -0.568% | 9 | +0.502% |
| 2026-09-14 | 25.96 | 25.96 | 25.96 | 25.96 | -0.935% | 10 | -0.069% |
| 2026-09-11 | 26.21 | 26.21 | 26.21 | 26.21 | +0.864% | 12 | -1.003% |
| 2026-09-10 | 25.99 | 25.99 | 25.99 | 25.99 | -0.936% | 11 | -0.148% |
| 2026-09-09 | 26.23 | 26.23 | 26.23 | 26.23 | -0.965% | 65 | -1.083% |
| 2026-09-08 | 26.49 | 26.49 | 26.49 | 26.49 | -0.766% | 13 | -2.038% |
| 2026-09-04 | 26.69 | 26.69 | 26.69 | 26.69 | +0.401% | 11 | -2.788% |
| 2026-09-03 | 26.58 | 26.58 | 26.58 | 26.58 | +0.713% | 12 | -2.399% |
| 2026-09-02 | 26.40 | 26.40 | 26.40 | 26.40 | +0.812% | 12 | -1.703% |
| 2026-09-01 | 26.18 | 26.18 | 26.18 | 26.18 | -0.950% | 11 | -0.904% |
| 2026-08-31 | 26.43 | 26.43 | 26.43 | 26.43 | -0.576% | 12 | -1.845% |
| 2026-08-28 | 26.99 | 26.99 | 26.59 | 26.59 | -0.910% | 1,514 | -2.411% |
| 2026-08-27 | 26.83 | 26.83 | 26.83 | 26.83 | -0.023% | 14 | -3.299% |
| 2026-08-26 | 26.84 | 26.84 | 26.84 | 26.84 | +0.388% | 15 | -3.321% |
| 2026-08-25 | 26.68 | 26.73 | 26.68 | 26.73 | +0.009% | 284 | -2.946% |
| 2026-08-24 | 26.73 | 26.73 | 26.73 | 26.73 | -0.701% | 14 | -2.938% |
| 2026-08-21 | 26.92 | 26.92 | 26.92 | 26.92 | +0.578% | 95 | -3.618% |
| 2026-08-20 | 26.77 | 26.77 | 26.77 | 26.77 | -1.136% | 73 | -3.061% |
| 2026-08-19 | 27.07 | 27.07 | 27.07 | 27.07 | -0.510% | 13 | -4.162% |
| 2026-08-18 | 27.21 | 27.21 | 27.21 | 27.21 | -1.742% | 20 | -4.650% |
| 2026-08-17 | 27.67 | 27.71 | 27.67 | 27.69 | -0.070% | 1,022 | -6.311% |
| 2026-08-14 | 27.66 | 27.71 | 27.66 | 27.71 | +0.534% | 172 | -6.377% |
| 2026-08-13 | 27.57 | 27.57 | 27.57 | 27.57 | +0.351% | 16 | -5.877% |
| 2026-08-12 | 27.47 | 27.47 | 27.47 | 27.47 | +0.576% | 15 | -5.547% |
| 2026-08-11 | 27.31 | 27.31 | 27.31 | 27.31 | +0.235% | 12 | -5.003% |
| 2026-08-10 | 27.34 | 27.34 | 27.25 | 27.25 | -0.720% | 154 | -4.781% |
| 2026-08-07 | 27.45 | 27.45 | 27.45 | 27.45 | +1.181% | 30 | -5.466% |
| 2026-08-06 | 27.13 | 27.13 | 27.13 | 27.13 | -0.550% | 32 | -4.350% |
| 2026-08-05 | 27.28 | 27.28 | 27.28 | 27.28 | -0.609% | 69 | -4.875% |
| 2026-08-04 | 27.44 | 27.44 | 27.44 | 27.44 | +1.950% | 17 | -5.455% |
| 2026-08-03 | 26.92 | 26.92 | 26.92 | 26.92 | +1.235% | 12 | -3.611% |
| 2026-07-31 | 26.59 | 26.59 | 26.59 | 26.59 | -0.194% | 8 | -2.420% |
| 2026-07-30 | 26.64 | 26.64 | 26.64 | 26.64 | +1.100% | 13 | -2.609% |
| 2026-07-29 | 26.35 | 26.35 | 26.35 | 26.35 | -1.768% | 26 | -1.538% |
| 2026-07-28 | 26.83 | 26.83 | 26.83 | 26.83 | +0.134% | 157 | -3.279% |
| 2026-07-27 | 26.79 | 26.79 | 26.79 | 26.79 | +0.459% | 10 | -3.149% |
| 2026-07-24 | 26.67 | 26.67 | 26.67 | 26.67 | +0.265% | 106 | -2.705% |
| 2026-07-23 | 26.60 | 26.60 | 26.60 | 26.60 | -0.435% | 10 | -2.448% |
| 2026-07-22 | 26.71 | 26.71 | 26.71 | 26.71 | -0.332% | 10 | -2.872% |
| 2026-07-21 | 26.80 | 26.80 | 26.80 | 26.80 | +1.337% | 17 | -3.195% |
| 2026-07-20 | 26.45 | 26.45 | 26.45 | 26.45 | -0.696% | 96 | -1.901% |
| 2026-07-17 | 26.63 | 26.63 | 26.63 | 26.63 | -0.526% | 9 | -2.584% |
| 2026-07-16 | 26.89 | 26.89 | 26.78 | 26.78 | +0.368% | 1,642 | -3.096% |
| 2026-07-15 | 26.68 | 26.68 | 26.68 | 26.68 | +0.137% | 58 | -2.739% |
| 2026-07-14 | 26.64 | 26.64 | 26.64 | 26.64 | +0.335% | 32 | -2.606% |
| 2026-07-13 | 26.55 | 26.55 | 26.55 | 26.55 | -0.726% | 28 | -2.280% |
| 2026-07-10 | 26.75 | 26.75 | 26.75 | 26.75 | -0.010% | 28 | -2.989% |
| 2026-07-09 | 26.75 | 26.75 | 26.75 | 26.75 | +1.144% | 34 | -2.998% |
| 2026-07-08 | 26.45 | 26.45 | 26.45 | 26.45 | -0.837% | 74 | -1.888% |
| 2026-07-07 | 26.67 | 26.67 | 26.67 | 26.67 | -0.937% | 8 | -2.710% |
| 2026-07-06 | 26.94 | 26.94 | 26.92 | 26.92 | +0.655% | 458 | -3.622% |
| 2026-07-02 | 26.75 | 26.75 | 26.75 | 26.75 | -0.488% | 34 | -2.990% |
| 2026-07-01 | 27.17 | 27.17 | 26.88 | 26.88 | -1.116% | 660 | -3.463% |
| 2026-06-30 | 27.18 | 27.18 | 27.18 | 27.18 | +0.849% | 8 | -4.541% |
| 2026-06-29 | 26.95 | 26.95 | 26.95 | 26.95 | +0.112% | 100 | -3.730% |
| 2026-06-26 | 26.92 | 26.92 | 26.92 | 26.92 | +0.370% | 3 | -3.622% |
| 2026-06-25 | 26.82 | 26.82 | 26.82 | 26.82 | +0.851% | 3 | -3.266% |
| 2026-06-24 | 26.61 | 26.61 | 26.60 | 26.60 | +0.563% | 1,046 | -2.442% |
| 2026-06-23 | 26.45 | 26.45 | 26.45 | 26.45 | -0.666% | 2 | -1.894% |
| 2026-06-22 | 26.62 | 26.62 | 26.62 | 26.62 | +0.421% | 20 | -2.547% |
| 2026-06-18 | 26.51 | 26.51 | 26.51 | 26.51 | +1.009% | 9 | -2.136% |
| 2026-06-17 | 26.25 | 26.25 | 26.25 | 26.25 | -1.297% | 111 | -1.148% |
| 2026-06-16 | 26.59 | 26.59 | 26.59 | 26.59 | -0.153% | 7 | -2.430% |
| 2026-06-15 | 26.63 | 26.63 | 26.63 | 26.63 | -0.100% | 4 | -2.579% |
| 2026-06-12 | 26.66 | 26.66 | 26.66 | 26.66 | +0.918% | 5 | -2.676% |
| 2026-06-11 | 26.42 | 26.42 | 26.42 | 26.42 | +2.318% | 12 | -1.783% |
| 2026-06-10 | 25.82 | 25.82 | 25.82 | 25.82 | -1.115% | 15 | +0.494% |
| 2026-06-09 | 26.11 | 26.11 | 26.11 | 26.11 | +0.905% | 7 | -0.626% |
| 2026-06-08 | 26.09 | 26.11 | 25.88 | 25.88 | +0.297% | 1,671 | +0.274% |
| 2026-06-05 | 25.80 | 25.80 | 25.80 | 25.80 | -1.423% | 11 | +0.572% |
| 2026-06-04 | 26.17 | 26.17 | 26.17 | 26.17 | +0.676% | 2 | -0.860% |
| 2026-06-03 | 26.00 | 26.00 | 26.00 | 26.00 | -0.323% | 0 | -0.190% |
| 2026-06-02 | 26.08 | 26.08 | 26.08 | 26.08 | +0.643% | 0 | -0.512% |
| 2026-06-01 | 25.91 | 25.91 | 25.91 | 25.91 | -0.079% | 50 | +0.127% |
| 2026-05-29 | 25.93 | 25.93 | 25.93 | 25.93 | -0.367% | 0 | +0.048% |
| 2026-05-28 | 26.03 | 26.03 | 26.03 | 26.03 | -0.204% | 9 | -0.320% |
| 2026-05-27 | 26.08 | 26.08 | 26.08 | 26.08 | -0.132% | 52 | -0.523% |
| 2026-05-26 | 26.12 | 26.12 | 26.12 | 26.12 | +1.504% | 13 | -0.654% |
| 2026-05-22 | 25.73 | 25.73 | 25.73 | 25.73 | +0.776% | 5 | +0.840% |
| 2026-05-21 | 25.53 | 25.53 | 25.53 | 25.53 | +0.239% | 11 | +1.623% |
| 2026-05-20 | 25.47 | 25.47 | 25.47 | 25.47 | +1.963% | 1 | +1.866% |
| 2026-05-19 | 24.98 | 24.98 | 24.98 | 24.98 | -0.958% | 6 | +3.866% |
| 2026-05-18 | 25.22 | 25.22 | 25.22 | 25.22 | +0.252% | 9 | +2.871% |
| 2026-05-15 | 25.16 | 25.16 | 25.16 | 25.16 | -1.498% | 3 | +3.130% |
| 2026-05-14 | 25.51 | 25.54 | 25.51 | 25.54 | +0.493% | 253 | +1.585% |
| 2026-05-13 | 25.42 | 25.42 | 25.42 | 25.42 | -0.315% | 0 | +2.086% |
| 2026-05-12 | 25.50 | 25.50 | 25.50 | 25.50 | -0.700% | 0 | +1.764% |
| 2026-05-11 | 25.68 | 25.68 | 25.68 | 25.68 | -0.702% | 1 | +1.052% |
| 2026-05-08 | 25.86 | 25.86 | 25.86 | 25.86 | +0.329% | 13 | +0.342% |
| 2026-05-07 | 25.77 | 25.77 | 25.77 | 25.77 | -1.409% | 1 | +0.672% |
| 2026-05-06 | 26.13 | 26.14 | 26.06 | 26.14 | +1.357% | 7,800 | -0.746% |
| 2026-05-05 | 25.82 | 25.82 | 25.79 | 25.79 | +1.269% | 420 | +0.601% |
| 2026-05-04 | 25.47 | 25.47 | 25.47 | 25.47 | -0.906% | 4 | +1.877% |
| 2026-05-01 | 25.70 | 25.70 | 25.70 | 25.70 | +0.195% | 3 | +0.954% |
| 2026-04-30 | 25.65 | 25.65 | 25.65 | 25.65 | +1.673% | 21 | +1.152% |
| 2026-04-29 | 25.23 | 25.23 | 25.23 | 25.23 | -0.778% | 4 | +2.844% |
| 2026-04-28 | 25.41 | 25.43 | 25.41 | 25.43 | -0.780% | 1,673 | +2.043% |
| 2026-04-27 | 25.63 | 25.63 | 25.63 | 25.63 | +0.091% | 6 | +1.247% |
| 2026-04-24 | 25.60 | 25.60 | 25.60 | 25.60 | +0.165% | 1 | +1.340% |
| 2026-04-23 | 25.53 | 25.56 | 25.53 | 25.56 | -0.123% | 435 | +1.507% |
| 2026-04-22 | 25.59 | 25.59 | 25.59 | 25.59 | -0.084% | 1 | +1.382% |
| 2026-04-21 | 25.61 | 25.61 | 25.61 | 25.61 | -0.715% | 18 | +1.297% |
| 2026-04-20 | 25.70 | 25.80 | 25.70 | 25.80 | +0.337% | 210 | +0.573% |
| 2026-04-17 | 25.71 | 25.71 | 25.71 | 25.71 | +2.180% | 3 | +0.912% |
| 2026-04-16 | 25.14 | 25.16 | 25.14 | 25.16 | +0.123% | 106 | +3.112% |
| 2026-04-15 | 25.13 | 25.13 | 25.13 | 25.13 | -0.379% | 2 | +3.239% |
| 2026-04-14 | 25.23 | 25.23 | 25.23 | 25.23 | +0.670% | 21 | +2.848% |
| 2026-04-13 | 25.06 | 25.06 | 25.06 | 25.06 | +1.021% | 25 | +3.537% |
| 2026-04-10 | 24.81 | 24.81 | 24.81 | 24.81 | -0.434% | 8 | +4.593% |
| 2026-04-09 | 24.92 | 24.92 | 24.92 | 24.92 | +0.823% | 3 | +4.139% |
| 2026-04-08 | 24.71 | 24.71 | 24.71 | 24.71 | +3.304% | 12 | +4.996% |
| 2026-04-07 | 23.88 | 23.92 | 23.88 | 23.92 | +0.243% | 184 | +8.465% |
| 2026-04-06 | 23.76 | 23.86 | 23.74 | 23.86 | +0.530% | 502 | +8.728% |
| 2026-04-02 | 23.74 | 23.74 | 23.74 | 23.74 | -0.201% | 24 | +9.305% |
| 2026-04-01 | 23.79 | 23.79 | 23.79 | 23.79 | +1.061% | 3 | +9.086% |
| 2026-03-31 | 23.54 | 23.54 | 23.54 | 23.54 | +2.769% | 44 | +10.243% |
| 2026-03-30 | 23.10 | 23.14 | 22.90 | 22.90 | -0.727% | 253 | +13.296% |
| 2026-03-27 | 23.07 | 23.07 | 23.07 | 23.07 | -1.587% | 70 | +12.472% |
| 2026-03-26 | 23.44 | 23.44 | 23.44 | 23.44 | -1.619% | 36 | +10.688% |
| 2026-03-25 | 23.83 | 23.83 | 23.83 | 23.83 | +1.007% | 2 | +8.896% |
| 2026-03-24 | 23.59 | 23.59 | 23.59 | 23.59 | +0.710% | 87 | +9.992% |
| 2026-03-23 | 23.42 | 23.42 | 23.42 | 23.42 | +2.090% | 26 | +10.774% |
| 2026-03-20 | 22.94 | 22.94 | 22.94 | 22.94 | -2.173% | 21 | +13.089% |
| 2026-03-19 | 23.45 | 23.45 | 23.45 | 23.45 | +0.378% | 16 | +10.631% |
| 2026-03-18 | 23.36 | 23.36 | 23.36 | 23.36 | -0.913% | 58 | +11.049% |
| 2026-03-17 | 23.65 | 23.65 | 23.56 | 23.58 | +0.608% | 366 | +10.036% |
| 2026-03-16 | 23.49 | 23.52 | 23.39 | 23.44 | +0.792% | 1,475 | +10.705% |
| 2026-03-13 | 23.25 | 23.25 | 23.25 | 23.25 | -0.028% | 48 | +11.582% |
| 2026-03-12 | 23.26 | 23.26 | 23.26 | 23.26 | -1.952% | 71 | +11.551% |
| 2026-03-11 | 23.72 | 23.72 | 23.72 | 23.72 | -0.143% | 24 | +9.374% |
| 2026-03-10 | 23.76 | 23.76 | 23.76 | 23.76 | -0.515% | 13 | +9.218% |
| 2026-03-09 | 23.88 | 23.88 | 23.88 | 23.88 | +0.720% | 34 | +8.655% |
| 2026-03-06 | 23.71 | 23.71 | 23.71 | 23.71 | -2.342% | 35 | +9.437% |
| 2026-03-05 | 24.33 | 24.33 | 24.28 | 24.28 | -1.555% | 299 | +6.873% |
| 2026-03-04 | 24.66 | 24.66 | 24.66 | 24.66 | +0.290% | 9 | +5.211% |
| 2026-03-03 | 24.59 | 24.59 | 24.59 | 24.59 | -1.287% | 104 | +5.516% |
| 2026-03-02 | 24.91 | 24.91 | 24.91 | 24.91 | +0.848% | 8 | +4.158% |
| 2026-02-27 | 24.70 | 24.70 | 24.70 | 24.70 | -1.373% | 1 | +5.041% |
| 2026-02-26 | 25.05 | 25.05 | 25.05 | 25.05 | +0.436% | 71 | +3.599% |
| 2026-02-25 | 24.94 | 24.94 | 24.94 | 24.94 | +0.624% | 19 | +4.051% |
| 2026-02-24 | 24.72 | 24.78 | 24.72 | 24.78 | +1.111% | 1,162 | +4.700% |
| 2026-02-23 | 24.51 | 24.51 | 24.51 | 24.51 | -2.058% | 16 | +5.863% |
| 2026-02-20 | 25.02 | 25.02 | 25.02 | 25.02 | +0.356% | 10 | +3.685% |
| 2026-02-19 | 24.94 | 24.94 | 24.94 | 24.94 | -0.259% | 11 | +4.054% |
| 2026-02-18 | 25.00 | 25.00 | 25.00 | 25.00 | +0.494% | 27 | +3.785% |
| 2026-02-17 | 24.88 | 24.88 | 24.88 | 24.88 | +0.257% | 9 | +4.298% |
| 2026-02-13 | 24.81 | 24.81 | 24.81 | 24.81 | +0.723% | 112 | +4.566% |
| 2026-02-12 | 24.64 | 24.64 | 24.64 | 24.64 | -1.251% | 15 | +5.322% |
| 2026-02-11 | 24.95 | 24.95 | 24.95 | 24.95 | -0.273% | 57 | +4.004% |
| 2026-02-10 | 25.02 | 25.02 | 25.02 | 25.02 | -0.106% | 16 | +3.719% |
| 2026-02-09 | 25.04 | 25.04 | 25.04 | 25.04 | -0.116% | 112 | +3.609% |
| 2026-02-06 | 25.04 | 25.07 | 25.03 | 25.07 | +3.194% | 449 | +3.488% |
| 2026-02-05 | 24.30 | 24.30 | 24.30 | 24.30 | -0.558% | 25 | +6.794% |
| 2026-02-04 | 24.50 | 24.50 | 24.43 | 24.43 | +0.950% | 500 | +6.198% |
| 2026-02-03 | 24.22 | 24.22 | 24.20 | 24.20 | +0.283% | 745 | +7.207% |
| 2026-02-02 | 24.13 | 24.13 | 24.13 | 24.13 | +1.220% | 62 | +7.510% |
| 2026-01-30 | 23.77 | 23.84 | 23.77 | 23.84 | -0.524% | 502 | +8.821% |
| 2026-01-29 | 23.75 | 23.97 | 23.75 | 23.97 | +0.312% | 211 | +8.251% |
| 2026-01-28 | 23.90 | 23.91 | 23.89 | 23.89 | -0.136% | 486 | +8.588% |
| 2026-01-27 | 23.89 | 23.93 | 23.89 | 23.93 | +0.061% | 102 | +8.441% |
| 2026-01-26 | 23.92 | 23.92 | 23.91 | 23.91 | +0.143% | 205 | +8.507% |
| 2026-01-23 | 23.96 | 23.96 | 23.88 | 23.88 | -1.258% | 118 | +8.662% |
| 2026-01-22 | 24.18 | 24.18 | 24.18 | 24.18 | -0.160% | 22 | +7.295% |
| 2026-01-21 | 24.30 | 24.30 | 24.22 | 24.22 | +2.105% | 156 | +7.124% |
| 2026-01-20 | 23.72 | 23.72 | 23.72 | 23.72 | -1.353% | 12 | +9.378% |
| 2026-01-16 | 24.09 | 24.09 | 24.05 | 24.05 | -0.344% | 508 | +7.899% |
| 2026-01-15 | 24.21 | 24.21 | 24.13 | 24.13 | +1.413% | 116 | +7.527% |
| 2026-01-14 | 23.84 | 23.90 | 23.79 | 23.79 | +0.079% | 2,063 | +9.047% |
| 2026-01-13 | 23.78 | 23.78 | 23.78 | 23.78 | +0.103% | 16 | +9.133% |
| 2026-01-12 | 23.75 | 23.75 | 23.75 | 23.75 | +0.121% | 8 | +9.246% |
| 2026-01-09 | 23.72 | 23.72 | 23.72 | 23.72 | +0.557% | 15 | +9.378% |
| 2026-01-08 | 23.62 | 23.62 | 23.59 | 23.59 | +0.284% | 1,097 | +9.987% |
| 2026-01-07 | 23.52 | 23.52 | 23.52 | 23.52 | -0.769% | 12 | +10.299% |
| 2026-01-06 | 23.71 | 23.71 | 23.71 | 23.71 | +1.408% | 33 | +9.450% |
| 2026-01-05 | 23.20 | 23.38 | 23.20 | 23.38 | +1.068% | 252 | +10.992% |
| 2026-01-02 | 23.03 | 23.13 | 23.03 | 23.13 | +1.181% | 359 | +12.177% |
| 2025-12-31 | 23.03 | 23.07 | 22.85 | 22.86 | -1.082% | 4,604 | +13.502% |
| 2025-12-30 | 23.19 | 23.20 | 23.09 | 23.11 | -0.431% | 7,694 | +12.274% |
| 2025-12-29 | 23.20 | 23.30 | 23.17 | 23.21 | -0.483% | 6,530 | +11.791% |
| 2025-12-26 | 23.32 | 23.32 | 23.32 | 23.32 | -0.036% | 15 | +11.250% |
| 2025-12-24 | 23.33 | 23.33 | 23.33 | 23.33 | +0.176% | 26 | +11.211% |
| 2025-12-23 | 23.30 | 23.32 | 23.28 | 23.29 | -0.851% | 6,007 | +11.407% |
| 2025-12-22 | 23.42 | 23.57 | 23.42 | 23.49 | +0.815% | 7,443 | +10.458% |
| 2025-12-19 | 23.24 | 23.42 | 23.24 | 23.30 | +0.735% | 23,103 | +11.359% |
| 2025-12-18 | 23.28 | 23.42 | 23.05 | 23.13 | +0.434% | 12,540 | +12.177% |
| 2025-12-17 | 23.33 | 23.33 | 23.00 | 23.03 | -0.432% | 8,662 | +12.664% |
| 2025-12-16 | 23.18 | 23.25 | 23.03 | 23.13 | -0.430% | 17,649 | +12.177% |
| 2025-12-15 | 23.36 | 23.36 | 23.21 | 23.23 | -0.172% | 13,266 | +11.694% |
| 2025-12-12 | 23.57 | 23.57 | 23.22 | 23.27 | -1.357% | 10,871 | +11.502% |
| 2025-12-11 | 23.50 | 23.62 | 23.47 | 23.59 | +0.941% | 12,347 | +9.990% |
| 2025-12-10 | 23.06 | 23.44 | 23.05 | 23.37 | +1.812% | 13,527 | +11.025% |
| 2025-12-09 | 23.00 | 23.15 | 22.95 | 22.95 | 0.000% | 19,132 | +13.037% |
| 2025-12-08 | 23.09 | 23.09 | 22.94 | 22.95 | -0.434% | 12,598 | +13.037% |
| 2025-12-05 | 23.13 | 23.20 | 23.04 | 23.05 | +0.061% | 9,436 | +12.547% |
| 2025-12-04 | 22.98 | 23.14 | 22.98 | 23.04 | +0.043% | 12,738 | +12.615% |
| 2025-12-03 | 22.84 | 23.04 | 22.81 | 23.03 | +0.612% | 13,791 | +12.664% |
| 2025-12-02 | 22.94 | 22.98 | 22.89 | 22.89 | -0.131% | 15,027 | +13.353% |
| 2025-12-01 | 22.84 | 23.13 | 22.84 | 22.92 | -0.352% | 14,784 | +13.205% |
| 2025-11-28 | 23.00 | 23.00 | 23.00 | 23.00 | +0.135% | 16 | +12.807% |
| 2025-11-26 | 22.95 | 23.13 | 22.95 | 22.97 | +0.525% | 8,495 | +12.959% |
| 2025-11-25 | 22.63 | 22.97 | 22.63 | 22.85 | +2.512% | 13,770 | +13.552% |
| 2025-11-24 | 22.05 | 22.37 | 22.05 | 22.29 | +1.226% | 15,877 | +16.405% |
| 2025-11-21 | 21.57 | 22.18 | 21.57 | 22.02 | +2.753% | 18,448 | +17.832% |
| 2025-11-20 | 22.04 | 22.16 | 21.42 | 21.43 | -1.607% | 20,083 | +21.076% |
| 2025-11-19 | 21.83 | 21.94 | 21.70 | 21.78 | +0.230% | 25,923 | +19.130% |
| 2025-11-18 | 21.60 | 21.83 | 21.57 | 21.73 | +0.277% | 9,191 | +19.405% |
| 2025-11-17 | 22.09 | 22.11 | 21.63 | 21.67 | -1.857% | 11,035 | +19.735% |
| 2025-11-14 | 22.02 | 22.23 | 22.02 | 22.08 | -0.271% | 15,815 | +17.512% |
| 2025-11-13 | 22.47 | 22.51 | 22.09 | 22.14 | -1.905% | 8,784 | +17.193% |
| 2025-11-12 | 22.71 | 22.74 | 22.56 | 22.57 | +0.400% | 16,602 | +14.961% |
| 2025-11-11 | 22.41 | 22.52 | 22.41 | 22.48 | +0.223% | 10,645 | +15.421% |
| 2025-11-10 | 22.30 | 22.54 | 22.30 | 22.43 | +0.673% | 16,524 | +15.678% |
| 2025-11-07 | 22.04 | 22.32 | 21.98 | 22.28 | +0.652% | 11,112 | +16.457% |
| 2025-11-06 | 22.29 | 22.34 | 22.14 | 22.14 | -1.003% | 8,900 | +17.216% |
| 2025-11-05 | 22.21 | 22.46 | 22.20 | 22.36 | +1.085% | 16,146 | +16.040% |
| 2025-11-04 | 22.14 | 22.23 | 22.12 | 22.12 | -0.603% | 12,944 | +17.299% |
| 2025-11-03 | 22.25 | 22.25 | 22.25 | 22.25 | -0.161% | 5 | +16.592% |
| 2025-10-31 | 22.25 | 22.35 | 22.16 | 22.29 | +0.090% | 18,755 | +16.405% |
| 2025-10-30 | 22.55 | 22.61 | 22.27 | 22.27 | -1.634% | 9,859 | +16.509% |
| 2025-10-29 | 22.92 | 22.93 | 22.55 | 22.64 | -0.794% | 8,107 | +14.605% |
| 2025-10-28 | 22.80 | 22.93 | 22.80 | 22.82 | -0.691% | 7,416 | +13.696% |
| 2025-10-27 | 22.96 | 23.00 | 22.96 | 22.98 | +0.218% | 6,953 | +12.909% |
| 2025-10-24 | 22.95 | 22.96 | 22.93 | 22.93 | +0.614% | 4,151 | +13.156% |
| 2025-10-23 | 22.62 | 22.86 | 22.62 | 22.79 | +1.514% | 17,351 | +13.851% |
| 2025-10-22 | 22.51 | 22.51 | 22.44 | 22.45 | -1.092% | 5,465 | +15.575% |
| 2025-10-21 | 22.66 | 22.72 | 22.66 | 22.70 | +0.522% | 7,403 | +14.313% |
| 2025-10-20 | 22.53 | 22.62 | 22.49 | 22.58 | +1.120% | 12,408 | +14.910% |
| 2025-10-17 | 22.30 | 22.36 | 22.22 | 22.33 | +0.179% | 14,710 | +16.196% |
| 2025-10-16 | 22.65 | 22.65 | 22.23 | 22.29 | -1.241% | 14,625 | +16.405% |
| 2025-10-15 | 22.73 | 22.74 | 22.52 | 22.57 | +0.445% | 13,682 | +14.961% |
| 2025-10-14 | 22.07 | 22.56 | 22.07 | 22.47 | +1.262% | 18,986 | +15.472% |
| 2025-10-13 | 21.88 | 22.22 | 21.88 | 22.19 | +2.117% | 7,489 | +16.929% |
| 2025-10-10 | 22.31 | 22.41 | 21.72 | 21.73 | -2.735% | 25,470 | +19.405% |
| 2025-10-09 | 22.34 | 22.34 | 22.34 | 22.34 | -1.084% | 124 | +16.139% |
| 2025-10-08 | 22.59 | 22.59 | 22.59 | 22.59 | +0.946% | 94 | +14.880% |
| 2025-10-07 | 22.53 | 22.55 | 22.34 | 22.37 | -1.218% | 2,437 | +15.967% |
| 2025-10-06 | 22.68 | 22.82 | 22.65 | 22.65 | -0.176% | 15,748 | +14.555% |
| 2025-10-03 | 22.83 | 22.87 | 22.68 | 22.69 | +0.044% | 16,489 | +14.353% |
| 2025-10-02 | 22.60 | 22.69 | 22.60 | 22.68 | 0.000% | 11,209 | +14.403% |
| 2025-10-01 | 22.67 | 22.72 | 22.67 | 22.68 | +0.221% | 7,242 | +14.403% |
| 2025-09-30 | 22.56 | 22.64 | 22.56 | 22.63 | +0.273% | 7,870 | +14.656% |
| 2025-09-29 | 22.82 | 22.82 | 22.53 | 22.57 | -0.405% | 10,193 | +14.969% |
| 2025-09-26 | 22.60 | 22.67 | 22.52 | 22.66 | +1.070% | 10,074 | +14.504% |
| 2025-09-25 | 22.42 | 22.45 | 22.41 | 22.42 | -0.665% | 11,254 | +15.730% |
| 2025-09-24 | 22.78 | 22.79 | 22.57 | 22.57 | -0.704% | 10,238 | +14.961% |
| 2025-09-23 | 22.98 | 23.02 | 22.73 | 22.73 | -0.176% | 12,626 | +14.151% |
| 2025-09-22 | 22.57 | 22.81 | 22.57 | 22.77 | +0.353% | 11,886 | +13.951% |
| 2025-09-19 | 22.78 | 22.79 | 22.63 | 22.69 | -0.874% | 16,923 | +14.353% |
| 2025-09-18 | 22.81 | 22.92 | 22.71 | 22.89 | +1.643% | 7,863 | +13.353% |
| 2025-09-17 | 22.67 | 22.96 | 22.47 | 22.52 | -0.044% | 6,863 | +15.216% |
| 2025-09-16 | 22.49 | 22.56 | 22.47 | 22.53 | -0.451% | 5,113 | +15.165% |
| 2025-09-15 | 22.81 | 22.81 | 22.61 | 22.63 | -0.035% | 7,557 | +14.645% |
| 2025-09-12 | 22.77 | 22.77 | 22.64 | 22.64 | -1.179% | 13,339 | +14.605% |
| 2025-09-11 | 22.67 | 22.92 | 22.67 | 22.91 | +1.777% | 11,076 | +13.254% |
| 2025-09-10 | 22.63 | 22.66 | 22.44 | 22.51 | -0.044% | 11,052 | +15.267% |
| 2025-09-09 | 22.59 | 22.59 | 22.47 | 22.52 | -0.703% | 11,733 | +15.216% |
| 2025-09-08 | 22.66 | 22.69 | 22.61 | 22.68 | +0.086% | 13,874 | +14.406% |
| 2025-09-05 | 22.75 | 22.75 | 22.51 | 22.66 | 0.000% | 18,233 | +14.504% |
| 2025-09-04 | 22.40 | 22.66 | 22.39 | 22.66 | +1.725% | 18,788 | +14.504% |
| 2025-09-03 | 22.32 | 22.34 | 22.20 | 22.28 | -0.198% | 11,239 | +16.479% |
| 2025-09-02 | 22.13 | 22.52 | 22.13 | 22.32 | -0.357% | 5,129 | +16.248% |
| 2025-08-29 | 22.41 | 22.46 | 22.32 | 22.40 | -0.489% | 10,880 | +15.833% |
| 2025-08-28 | 22.50 | 22.54 | 22.41 | 22.51 | -0.044% | 5,765 | +15.267% |
| 2025-08-27 | 22.48 | 22.58 | 22.45 | 22.52 | +0.581% | 8,142 | +15.216% |
| 2025-08-26 | 22.40 | 22.48 | 22.37 | 22.39 | +0.404% | 5,997 | +15.885% |
| 2025-08-25 | 22.86 | 22.86 | 22.30 | 22.30 | -0.535% | 7,136 | +16.352% |
| 2025-08-22 | 21.98 | 22.50 | 21.98 | 22.42 | +2.750% | 7,740 | +15.730% |
| 2025-08-21 | 21.79 | 21.87 | 21.72 | 21.82 | 0.000% | 13,127 | +18.912% |
| 2025-08-20 | 21.77 | 21.84 | 21.73 | 21.82 | -0.310% | 10,287 | +18.912% |
| 2025-08-19 | 22.05 | 22.11 | 21.84 | 21.89 | -0.003% | 13,986 | +18.544% |
| 2025-08-18 | 21.88 | 21.90 | 21.82 | 21.89 | +0.313% | 10,703 | +18.540% |
| 2025-08-15 | 21.91 | 22.30 | 21.81 | 21.82 | -0.456% | 12,731 | +18.912% |
| 2025-08-14 | 21.98 | 22.04 | 21.80 | 21.92 | -1.306% | 12,880 | +18.370% |
| 2025-08-13 | 22.00 | 22.21 | 21.94 | 22.21 | +0.863% | 11,144 | +16.824% |
| 2025-08-12 | 21.62 | 22.02 | 21.61 | 22.02 | +3.332% | 11,751 | +17.832% |
| 2025-08-11 | 21.36 | 21.40 | 21.28 | 21.31 | -0.272% | 15,701 | +21.758% |
| 2025-08-08 | 21.39 | 21.51 | 21.36 | 21.37 | +0.179% | 11,133 | +21.427% |
| 2025-08-07 | 21.48 | 21.48 | 21.26 | 21.33 | -0.281% | 15,049 | +21.644% |
| 2025-08-06 | 21.33 | 21.45 | 21.32 | 21.39 | +0.328% | 10,816 | +21.302% |
| 2025-08-05 | 21.20 | 21.34 | 21.20 | 21.32 | -0.141% | 10,158 | +21.701% |
| 2025-08-04 | 21.22 | 21.35 | 21.22 | 21.35 | +1.425% | 16,031 | +21.530% |
| 2025-08-01 | 20.86 | 21.06 | 20.86 | 21.05 | -1.636% | 19,873 | +23.262% |
| 2025-07-31 | 21.61 | 21.61 | 21.38 | 21.40 | -1.240% | 3,358 | +21.246% |
| 2025-07-30 | 21.86 | 21.87 | 21.58 | 21.67 | -0.488% | 5,717 | +19.742% |
| 2025-07-29 | 21.68 | 21.79 | 21.68 | 21.77 | -0.298% | 5,110 | +19.158% |
| 2025-07-28 | 21.81 | 21.93 | 21.77 | 21.84 | -0.183% | 14,170 | +18.803% |
| 2025-07-25 | 21.61 | 21.88 | 21.60 | 21.88 | +1.578% | 14,095 | +18.586% |
| 2025-07-24 | 21.70 | 22.38 | 21.54 | 21.54 | -1.328% | 15,623 | +20.458% |
| 2025-07-23 | 21.80 | 21.84 | 21.80 | 21.83 | +1.205% | 14,882 | +18.858% |
| 2025-07-22 | 21.49 | 21.67 | 21.48 | 21.57 | +1.007% | 12,338 | +20.290% |
| 2025-07-21 | 21.46 | 21.46 | 21.36 | 21.36 | -0.396% | 704 | +21.501% |
| 2025-07-18 | 21.54 | 21.60 | 21.41 | 21.44 | -0.279% | 14,641 | +21.020% |
| 2025-07-17 | 21.41 | 21.70 | 21.41 | 21.50 | +0.467% | 15,042 | +20.682% |
| 2025-07-16 | 21.22 | 21.40 | 21.01 | 21.40 | +1.134% | 16,436 | +21.246% |
| 2025-07-15 | 21.49 | 21.52 | 21.16 | 21.16 | -1.855% | 15,817 | +22.621% |
| 2025-07-14 | 21.54 | 21.83 | 21.53 | 21.56 | +0.607% | 15,133 | +20.346% |
| 2025-07-11 | 21.48 | 21.50 | 21.42 | 21.43 | -1.922% | 13,657 | +21.076% |
| 2025-07-10 | 21.56 | 21.85 | 21.56 | 21.85 | +1.675% | 14,002 | +18.749% |
| 2025-07-09 | 21.40 | 21.49 | 21.36 | 21.49 | +0.468% | 16,028 | +20.738% |
| 2025-07-08 | 21.43 | 21.53 | 21.38 | 21.39 | +0.094% | 16,308 | +21.302% |
| 2025-07-07 | 21.60 | 21.60 | 21.28 | 21.37 | -0.985% | 17,432 | +21.416% |
| 2025-07-03 | 21.58 | 21.58 | 21.58 | 21.58 | +0.571% | 4 | +20.220% |
| 2025-07-02 | 21.35 | 21.64 | 21.34 | 21.46 | +0.893% | 14,263 | +20.907% |
| 2025-07-01 | 21.31 | 21.32 | 21.26 | 21.27 | +0.944% | 7,863 | +21.987% |
| 2025-06-30 | 21.05 | 21.07 | 21.05 | 21.07 | -1.028% | 144 | +23.138% |
| 2025-06-27 | 21.00 | 21.29 | 20.94 | 21.29 | +1.720% | 52,465 | +21.872% |
| 2025-06-26 | 20.89 | 20.94 | 20.89 | 20.93 | +1.307% | 11,946 | +23.968% |
| 2025-06-25 | 20.68 | 20.80 | 20.66 | 20.66 | -0.768% | 15,150 | +25.589% |
| 2025-06-24 | 20.74 | 20.89 | 20.74 | 20.82 | +1.068% | 15,667 | +24.623% |
| 2025-06-23 | 20.60 | 20.60 | 20.60 | 20.60 | +1.343% | 756 | +25.954% |
| 2025-06-20 | 20.33 | 20.33 | 20.33 | 20.33 | -0.014% | 48 | +27.645% |
| 2025-06-18 | 20.35 | 20.82 | 20.32 | 20.33 | +0.395% | 11,939 | +27.627% |
| 2025-06-17 | 20.37 | 20.50 | 20.23 | 20.25 | -1.123% | 8,227 | +28.131% |
| 2025-06-16 | 20.46 | 20.51 | 20.37 | 20.48 | +1.537% | 14,251 | +26.692% |
| 2025-06-13 | 20.17 | 20.22 | 20.10 | 20.17 | -1.514% | 9,378 | +28.640% |
| 2025-06-12 | 20.47 | 20.48 | 20.44 | 20.48 | +0.049% | 8,533 | +26.692% |
| 2025-06-11 | 20.46 | 20.48 | 20.43 | 20.47 | -0.098% | 6,789 | +26.754% |
| 2025-06-10 | 20.56 | 20.61 | 20.45 | 20.49 | -0.049% | 8,059 | +26.631% |
| 2025-06-09 | 20.46 | 20.59 | 20.46 | 20.50 | +0.147% | 9,956 | +26.569% |
| 2025-06-06 | 20.41 | 20.56 | 20.37 | 20.47 | +1.136% | 11,506 | +26.754% |
| 2025-06-05 | 20.31 | 20.31 | 20.17 | 20.24 | -0.049% | 12,721 | +28.195% |
| 2025-06-04 | 20.39 | 20.44 | 20.25 | 20.25 | -0.687% | 14,223 | +28.131% |
| 2025-06-03 | 20.25 | 20.43 | 20.25 | 20.39 | +1.594% | 12,900 | +27.252% |
| 2025-06-02 | 19.96 | 20.07 | 19.96 | 20.07 | -0.938% | 10,886 | +29.281% |
| 2025-05-30 | 20.13 | 20.26 | 20.10 | 20.26 | +0.646% | 13,705 | +28.068% |
| 2025-05-29 | 20.13 | 20.24 | 20.09 | 20.13 | -0.593% | 22,983 | +28.895% |
| 2025-05-28 | 20.11 | 20.25 | 20.04 | 20.25 | -0.197% | 17,280 | +28.131% |
| 2025-05-27 | 20.26 | 20.29 | 20.24 | 20.29 | +2.371% | 9,722 | +27.879% |
| 2025-05-23 | 19.74 | 19.87 | 19.70 | 19.82 | -0.101% | 13,201 | +30.911% |
| 2025-05-22 | 19.88 | 19.96 | 19.80 | 19.84 | -0.201% | 11,935 | +30.779% |
| 2025-05-21 | 20.21 | 20.26 | 19.88 | 19.88 | -2.453% | 16,144 | +30.516% |
| 2025-05-20 | 20.45 | 20.45 | 20.35 | 20.38 | -0.098% | 5,718 | +27.314% |
| 2025-05-19 | 20.41 | 20.48 | 20.34 | 20.40 | -0.923% | 35,830 | +27.189% |
| 2025-05-16 | 20.33 | 20.59 | 20.33 | 20.59 | +1.379% | 12,509 | +26.016% |
| 2025-05-15 | 20.19 | 20.32 | 20.14 | 20.31 | +0.495% | 10,448 | +27.753% |
| 2025-05-14 | 20.25 | 20.26 | 20.21 | 20.21 | -0.345% | 7,567 | +28.385% |
| 2025-05-13 | 20.32 | 20.39 | 20.28 | 20.28 | +0.446% | 7,834 | +27.942% |
| 2025-05-12 | 20.07 | 20.21 | 20.04 | 20.19 | +2.591% | 15,828 | +28.512% |
| 2025-05-09 | 19.52 | 19.68 | 19.49 | 19.68 | +0.975% | 17,083 | +31.842% |
| 2025-05-08 | 19.43 | 19.67 | 19.37 | 19.49 | +1.142% | 11,628 | +33.128% |
| 2025-05-07 | 19.32 | 19.37 | 19.16 | 19.27 | +0.156% | 12,141 | +34.648% |
| 2025-05-06 | 19.28 | 19.34 | 19.23 | 19.24 | -0.671% | 16,442 | +34.858% |
| 2025-05-05 | 19.45 | 19.88 | 19.37 | 19.37 | -0.718% | 23,411 | +33.953% |
| 2025-05-02 | 19.28 | 19.55 | 19.27 | 19.51 | +2.847% | 11,498 | +32.991% |
| 2025-05-01 | 19.10 | 19.20 | 18.97 | 18.97 | -0.210% | 15,377 | +36.777% |
| 2025-04-30 | 18.50 | 19.01 | 18.41 | 19.01 | +0.742% | 13,468 | +36.489% |
| 2025-04-29 | 18.72 | 18.98 | 18.66 | 18.87 | +0.319% | 16,683 | +37.502% |
| 2025-04-28 | 18.57 | 18.81 | 18.57 | 18.81 | +0.858% | 11,884 | +37.940% |
| 2025-04-25 | 18.60 | 18.68 | 18.51 | 18.65 | -1.790% | 12,462 | +39.124% |
| 2025-04-24 | 18.51 | 18.99 | 18.48 | 18.99 | +3.884% | 33,893 | +36.633% |
| 2025-04-23 | 18.60 | 18.60 | 18.24 | 18.28 | +1.556% | 9,962 | +41.940% |
| 2025-04-22 | 17.80 | 18.20 | 17.78 | 18.00 | +2.630% | 36,231 | +44.148% |
| 2025-04-21 | 17.54 | 17.54 | 17.54 | 17.54 | -2.508% | 75 | +47.938% |
| 2025-04-17 | 17.99 | 18.09 | 17.86 | 17.99 | +0.954% | 9,792 | +44.228% |
| 2025-04-16 | 17.91 | 18.05 | 17.64 | 17.82 | -1.160% | 9,911 | +45.604% |
| 2025-04-15 | 18.25 | 18.25 | 18.00 | 18.03 | -0.116% | 11,178 | +43.915% |
| 2025-04-14 | 18.05 | 18.16 | 17.86 | 18.05 | 0.000% | 32,474 | +43.748% |