SMIG
Bahl & Gaynor Small/Mid Cap Income Growth ETF
stockNYSEETF
At CloseOct 2, 2026 3:53:04 PM EDT
31.32USD+0.772%(+0.24)228,274
SMIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.33 | 31.48 | 31.22 | 31.32 | +0.772% | 228,274 | 0.000% |
| 2026-10-01 | 30.92 | 31.12 | 30.64 | 31.08 | +0.550% | 515,471 | +0.772% |
| 2026-09-30 | 31.31 | 31.31 | 30.91 | 30.91 | -0.770% | 192,401 | +1.326% |
| 2026-09-29 | 31.30 | 31.34 | 31.04 | 31.15 | -0.479% | 256,771 | +0.546% |
| 2026-09-28 | 31.27 | 31.40 | 31.10 | 31.30 | 0.000% | 173,718 | +0.064% |
| 2026-09-25 | 31.26 | 31.35 | 31.14 | 31.30 | +0.353% | 333,157 | +0.064% |
| 2026-09-24 | 31.42 | 31.42 | 31.15 | 31.19 | -0.842% | 251,310 | +0.417% |
| 2026-09-23 | 31.40 | 31.57 | 31.35 | 31.45 | -0.206% | 215,541 | -0.429% |
| 2026-09-22 | 31.55 | 31.75 | 31.52 | 31.52 | +0.063% | 158,709 | -0.635% |
| 2026-09-21 | 31.69 | 31.69 | 31.45 | 31.50 | +0.032% | 191,466 | -0.571% |
| 2026-09-18 | 31.37 | 31.52 | 31.23 | 31.49 | +0.287% | 387,573 | -0.540% |
| 2026-09-17 | 31.62 | 31.62 | 31.38 | 31.40 | +0.384% | 253,681 | -0.255% |
| 2026-09-16 | 31.46 | 31.61 | 31.05 | 31.28 | -0.223% | 229,395 | +0.128% |
| 2026-09-15 | 31.65 | 31.65 | 31.31 | 31.35 | -0.823% | 225,150 | -0.096% |
| 2026-09-14 | 31.94 | 32.03 | 31.61 | 31.61 | -1.588% | 203,070 | -0.917% |
| 2026-09-11 | 32.21 | 32.25 | 31.98 | 32.12 | +0.690% | 126,408 | -2.491% |
| 2026-09-10 | 32.06 | 32.08 | 31.81 | 31.90 | -0.685% | 228,753 | -1.818% |
| 2026-09-09 | 32.32 | 32.39 | 32.08 | 32.12 | -0.895% | 199,677 | -2.491% |
| 2026-09-08 | 32.46 | 32.56 | 32.35 | 32.41 | -0.246% | 354,556 | -3.363% |
| 2026-09-04 | 32.18 | 32.58 | 32.18 | 32.49 | +0.464% | 232,283 | -3.601% |
| 2026-09-03 | 32.23 | 32.35 | 32.03 | 32.34 | +0.560% | 149,163 | -3.154% |
| 2026-09-02 | 32.09 | 32.26 | 32.00 | 32.16 | +0.281% | 268,308 | -2.612% |
| 2026-09-01 | 32.32 | 32.38 | 31.98 | 32.07 | -0.804% | 241,461 | -2.339% |
| 2026-08-31 | 32.52 | 32.52 | 32.29 | 32.33 | -0.523% | 102,209 | -3.124% |
| 2026-08-28 | 32.83 | 32.89 | 32.50 | 32.50 | -1.035% | 256,305 | -3.631% |
| 2026-08-27 | 33.09 | 33.09 | 32.67 | 32.84 | -0.726% | 134,532 | -4.629% |
| 2026-08-26 | 32.51 | 33.10 | 32.51 | 33.08 | +1.644% | 304,164 | -5.320% |
| 2026-08-25 | 32.84 | 32.84 | 32.52 | 32.55 | -0.747% | 182,334 | -3.764% |
| 2026-08-24 | 33.01 | 33.01 | 32.74 | 32.79 | -0.486% | 153,899 | -4.483% |
| 2026-08-21 | 33.08 | 33.12 | 32.90 | 32.95 | +0.274% | 202,082 | -4.947% |
| 2026-08-20 | 32.96 | 33.09 | 32.86 | 32.86 | -0.515% | 286,270 | -4.687% |
| 2026-08-19 | 33.27 | 33.38 | 33.01 | 33.03 | -0.572% | 212,263 | -5.177% |
| 2026-08-18 | 33.46 | 33.51 | 33.22 | 33.22 | -0.598% | 153,012 | -5.719% |
| 2026-08-17 | 33.61 | 33.61 | 33.39 | 33.42 | -0.713% | 158,301 | -6.284% |
| 2026-08-14 | 33.43 | 33.66 | 33.35 | 33.66 | +0.718% | 164,501 | -6.952% |
| 2026-08-13 | 33.36 | 33.47 | 33.30 | 33.42 | +0.511% | 149,156 | -6.284% |
| 2026-08-12 | 33.28 | 33.32 | 33.08 | 33.25 | +0.484% | 212,242 | -5.805% |
| 2026-08-11 | 33.12 | 33.26 | 33.09 | 33.09 | -0.181% | 229,261 | -5.349% |
| 2026-08-10 | 33.25 | 33.27 | 33.06 | 33.15 | -0.749% | 227,435 | -5.520% |
| 2026-08-07 | 33.44 | 33.53 | 33.36 | 33.40 | +0.060% | 263,852 | -6.228% |
| 2026-08-06 | 33.33 | 33.50 | 33.30 | 33.38 | +0.391% | 495,443 | -6.171% |
| 2026-08-05 | 33.48 | 33.56 | 33.24 | 33.25 | -1.012% | 343,858 | -5.805% |
| 2026-08-04 | 33.38 | 33.67 | 33.18 | 33.59 | +0.901% | 340,033 | -6.758% |
| 2026-08-03 | 33.15 | 33.37 | 33.13 | 33.29 | +0.422% | 273,770 | -5.918% |
| 2026-07-31 | 33.11 | 33.25 | 32.95 | 33.15 | +0.242% | 197,490 | -5.520% |
| 2026-07-30 | 33.37 | 33.52 | 32.74 | 33.07 | +0.303% | 549,012 | -5.292% |
| 2026-07-29 | 33.31 | 33.31 | 32.89 | 32.97 | -1.523% | 205,279 | -5.005% |
| 2026-07-28 | 33.49 | 33.58 | 33.38 | 33.48 | +0.360% | 183,544 | -6.452% |
| 2026-07-27 | 33.60 | 33.62 | 33.21 | 33.36 | -0.388% | 260,091 | -6.115% |
| 2026-07-24 | 33.23 | 33.57 | 33.22 | 33.49 | +0.631% | 203,726 | -6.480% |
| 2026-07-23 | 33.14 | 33.38 | 33.14 | 33.28 | -0.243% | 130,877 | -5.889% |
| 2026-07-22 | 33.32 | 33.51 | 33.28 | 33.36 | +0.274% | 143,079 | -6.118% |
| 2026-07-21 | 33.30 | 33.33 | 33.08 | 33.27 | +0.364% | 114,167 | -5.861% |
| 2026-07-20 | 33.62 | 33.62 | 33.13 | 33.15 | -0.869% | 157,506 | -5.518% |
| 2026-07-17 | 33.51 | 33.70 | 33.33 | 33.44 | -0.506% | 122,041 | -6.340% |
| 2026-07-16 | 32.98 | 33.61 | 32.98 | 33.61 | +1.479% | 162,163 | -6.813% |
| 2026-07-15 | 33.35 | 33.35 | 33.04 | 33.12 | -0.511% | 281,546 | -5.435% |
| 2026-07-14 | 33.35 | 33.44 | 33.16 | 33.29 | +0.513% | 284,041 | -5.918% |
| 2026-07-13 | 33.26 | 33.33 | 33.05 | 33.12 | -0.271% | 219,850 | -5.435% |
| 2026-07-10 | 33.15 | 33.25 | 33.03 | 33.21 | +0.515% | 203,440 | -5.691% |
| 2026-07-09 | 32.89 | 33.16 | 32.88 | 33.04 | +0.855% | 303,911 | -5.206% |
| 2026-07-08 | 32.95 | 32.95 | 32.67 | 32.76 | -0.997% | 128,783 | -4.396% |
| 2026-07-07 | 33.17 | 33.23 | 33.03 | 33.09 | -0.151% | 165,595 | -5.349% |
| 2026-07-06 | 33.05 | 33.22 | 33.02 | 33.14 | +0.516% | 513,701 | -5.492% |
| 2026-07-02 | 32.93 | 32.97 | 32.65 | 32.97 | +0.641% | 441,616 | -5.005% |
| 2026-07-01 | 32.86 | 32.98 | 32.72 | 32.76 | -0.152% | 105,979 | -4.396% |
| 2026-06-30 | 32.77 | 33.02 | 32.66 | 32.81 | +0.061% | 304,775 | -4.541% |
| 2026-06-29 | 32.82 | 32.82 | 32.49 | 32.79 | +0.031% | 284,922 | -4.483% |
| 2026-06-26 | 32.80 | 32.83 | 32.61 | 32.78 | -0.183% | 207,015 | -4.454% |
| 2026-06-25 | 32.74 | 33.17 | 32.69 | 32.84 | +0.829% | 530,245 | -4.629% |
| 2026-06-24 | 32.29 | 32.57 | 32.27 | 32.57 | +0.898% | 203,624 | -3.838% |
| 2026-06-23 | 32.04 | 32.36 | 31.91 | 32.28 | -0.155% | 222,250 | -2.974% |
| 2026-06-22 | 32.21 | 32.38 | 32.20 | 32.33 | +0.779% | 217,651 | -3.124% |
| 2026-06-18 | 32.11 | 32.23 | 31.97 | 32.08 | +0.754% | 220,995 | -2.369% |
| 2026-06-17 | 32.02 | 32.24 | 31.71 | 31.84 | -0.655% | 255,613 | -1.633% |
| 2026-06-16 | 32.32 | 32.40 | 31.96 | 32.05 | -0.342% | 110,401 | -2.278% |
| 2026-06-15 | 32.39 | 32.45 | 32.11 | 32.16 | -0.062% | 73,751 | -2.612% |
| 2026-06-12 | 31.97 | 32.26 | 31.84 | 32.18 | +0.941% | 106,242 | -2.672% |
| 2026-06-11 | 31.67 | 31.98 | 31.61 | 31.88 | +1.174% | 244,329 | -1.757% |
| 2026-06-10 | 31.74 | 31.94 | 31.49 | 31.51 | -0.818% | 121,536 | -0.603% |
| 2026-06-09 | 31.56 | 31.77 | 31.38 | 31.77 | +1.485% | 245,175 | -1.416% |
| 2026-06-08 | 31.63 | 31.63 | 31.29 | 31.30 | -0.398% | 126,795 | +0.048% |
| 2026-06-05 | 31.56 | 31.67 | 31.38 | 31.43 | -0.632% | 278,328 | -0.350% |
| 2026-06-04 | 31.61 | 31.70 | 31.49 | 31.63 | +0.445% | 95,587 | -0.980% |
| 2026-06-03 | 31.49 | 31.71 | 31.44 | 31.49 | -0.285% | 302,285 | -0.540% |
| 2026-06-02 | 31.17 | 31.60 | 31.17 | 31.58 | +1.105% | 228,187 | -0.823% |
| 2026-06-01 | 31.38 | 31.47 | 31.20 | 31.23 | -1.061% | 169,309 | +0.272% |
| 2026-05-29 | 31.84 | 31.92 | 31.57 | 31.57 | -0.379% | 203,668 | -0.792% |
| 2026-05-28 | 31.87 | 31.93 | 31.66 | 31.69 | -0.752% | 289,776 | -1.168% |
| 2026-05-27 | 32.10 | 32.16 | 31.90 | 31.93 | -0.561% | 371,374 | -1.910% |
| 2026-05-26 | 32.14 | 32.17 | 31.85 | 32.11 | +0.658% | 228,289 | -2.460% |
| 2026-05-22 | 31.69 | 31.90 | 31.55 | 31.90 | +1.173% | 191,353 | -1.818% |
| 2026-05-21 | 31.24 | 31.55 | 31.06 | 31.53 | +0.510% | 438,203 | -0.666% |
| 2026-05-20 | 31.14 | 31.37 | 30.93 | 31.37 | +1.161% | 422,448 | -0.159% |
| 2026-05-19 | 31.06 | 31.25 | 30.90 | 31.01 | -0.641% | 577,990 | +1.000% |
| 2026-05-18 | 31.23 | 31.42 | 31.12 | 31.21 | +0.289% | 345,903 | +0.352% |
| 2026-05-15 | 31.35 | 31.35 | 31.08 | 31.12 | -1.206% | 623,978 | +0.643% |
| 2026-05-14 | 31.52 | 31.66 | 31.46 | 31.50 | +0.478% | 349,793 | -0.571% |
| 2026-05-13 | 31.37 | 31.46 | 31.19 | 31.35 | -0.127% | 355,791 | -0.096% |
| 2026-05-12 | 31.39 | 31.46 | 31.12 | 31.39 | -0.095% | 282,213 | -0.223% |
| 2026-05-11 | 31.48 | 31.61 | 31.41 | 31.42 | -0.064% | 231,182 | -0.318% |
| 2026-05-08 | 31.43 | 31.53 | 31.32 | 31.44 | +0.576% | 169,972 | -0.382% |
| 2026-05-07 | 31.67 | 31.67 | 31.21 | 31.26 | -1.357% | 485,864 | +0.192% |
| 2026-05-06 | 31.71 | 31.78 | 31.56 | 31.69 | +0.635% | 657,537 | -1.168% |
| 2026-05-05 | 31.26 | 31.61 | 31.18 | 31.49 | +1.156% | 269,468 | -0.540% |
| 2026-05-04 | 31.34 | 31.50 | 31.03 | 31.13 | -0.891% | 306,434 | +0.610% |
| 2026-05-01 | 31.54 | 31.69 | 31.41 | 31.41 | -0.159% | 226,549 | -0.287% |
| 2026-04-30 | 30.98 | 31.48 | 30.98 | 31.46 | +1.582% | 376,179 | -0.445% |
| 2026-04-29 | 31.09 | 31.14 | 30.87 | 30.97 | +0.356% | 244,866 | +1.130% |
| 2026-04-28 | 30.90 | 30.95 | 30.67 | 30.86 | 0.000% | 253,317 | +1.491% |
| 2026-04-27 | 30.79 | 30.94 | 30.75 | 30.86 | +0.358% | 194,597 | +1.491% |
| 2026-04-24 | 30.94 | 30.94 | 30.73 | 30.75 | -0.356% | 171,217 | +1.854% |
| 2026-04-23 | 30.65 | 30.92 | 30.64 | 30.86 | +1.147% | 287,560 | +1.491% |
| 2026-04-22 | 30.88 | 30.88 | 30.41 | 30.51 | -0.587% | 212,628 | +2.655% |
| 2026-04-21 | 31.00 | 31.00 | 30.66 | 30.69 | -0.615% | 243,485 | +2.053% |
| 2026-04-20 | 30.88 | 31.00 | 30.77 | 30.88 | 0.000% | 145,009 | +1.425% |
| 2026-04-17 | 30.61 | 31.06 | 30.61 | 30.88 | +1.445% | 201,911 | +1.425% |
| 2026-04-16 | 30.38 | 30.50 | 30.29 | 30.44 | +0.297% | 174,940 | +2.891% |
| 2026-04-15 | 30.47 | 30.47 | 30.16 | 30.35 | -0.361% | 197,383 | +3.196% |
| 2026-04-14 | 30.49 | 30.57 | 30.33 | 30.46 | +0.164% | 252,267 | +2.823% |
| 2026-04-13 | 30.21 | 30.42 | 30.03 | 30.41 | +0.463% | 206,257 | +2.992% |
| 2026-04-10 | 30.46 | 30.46 | 30.24 | 30.27 | -0.362% | 185,294 | +3.469% |
| 2026-04-09 | 30.05 | 30.52 | 30.05 | 30.38 | +0.696% | 135,757 | +3.094% |
| 2026-04-08 | 29.94 | 30.20 | 29.94 | 30.17 | +2.341% | 194,117 | +3.812% |
| 2026-04-07 | 29.37 | 29.60 | 29.33 | 29.48 | +0.238% | 206,255 | +6.242% |
| 2026-04-06 | 29.30 | 29.45 | 29.21 | 29.41 | +0.102% | 235,893 | +6.494% |
| 2026-04-02 | 29.19 | 29.60 | 29.09 | 29.38 | -0.170% | 355,280 | +6.603% |
| 2026-04-01 | 29.38 | 29.57 | 29.37 | 29.43 | +0.273% | 278,152 | +6.422% |
| 2026-03-31 | 29.30 | 29.59 | 29.04 | 29.35 | +1.382% | 447,322 | +6.712% |
| 2026-03-30 | 29.20 | 29.22 | 28.84 | 28.95 | +0.138% | 248,179 | +8.187% |
| 2026-03-27 | 29.20 | 29.29 | 28.86 | 28.91 | -1.247% | 257,237 | +8.336% |
| 2026-03-26 | 29.27 | 29.56 | 29.23 | 29.27 | -0.594% | 214,648 | +6.985% |
| 2026-03-25 | 29.53 | 29.63 | 29.31 | 29.45 | +0.289% | 173,873 | +6.350% |
| 2026-03-24 | 29.07 | 29.47 | 29.02 | 29.36 | +0.325% | 357,543 | +6.658% |
| 2026-03-23 | 29.33 | 29.66 | 29.23 | 29.27 | +1.210% | 156,290 | +7.004% |
| 2026-03-20 | 29.31 | 29.38 | 28.84 | 28.92 | -1.532% | 187,288 | +8.299% |
| 2026-03-19 | 29.19 | 29.50 | 29.12 | 29.37 | -0.034% | 200,784 | +6.639% |
| 2026-03-18 | 29.69 | 29.74 | 29.36 | 29.38 | -1.575% | 309,202 | +6.603% |
| 2026-03-17 | 29.92 | 30.04 | 29.82 | 29.85 | +0.269% | 342,459 | +4.925% |
| 2026-03-16 | 29.87 | 29.96 | 29.75 | 29.77 | +0.506% | 245,232 | +5.207% |
| 2026-03-13 | 29.84 | 29.84 | 29.56 | 29.62 | +0.303% | 169,980 | +5.739% |
| 2026-03-12 | 29.69 | 29.90 | 29.53 | 29.53 | -1.378% | 243,792 | +6.060% |
| 2026-03-11 | 29.99 | 30.08 | 29.82 | 29.94 | -0.422% | 184,536 | +4.599% |
| 2026-03-10 | 30.26 | 30.47 | 30.07 | 30.07 | -0.890% | 298,029 | +4.157% |
| 2026-03-09 | 30.16 | 30.37 | 29.70 | 30.34 | -0.197% | 450,772 | +3.230% |
| 2026-03-06 | 30.48 | 30.50 | 30.16 | 30.40 | -1.267% | 226,315 | +3.026% |
| 2026-03-05 | 30.90 | 31.00 | 30.66 | 30.79 | -1.124% | 133,680 | +1.721% |
| 2026-03-04 | 31.02 | 31.18 | 30.85 | 31.14 | +0.258% | 384,843 | +0.578% |
| 2026-03-03 | 30.83 | 31.17 | 30.53 | 31.06 | -0.862% | 409,289 | +0.837% |
| 2026-03-02 | 31.08 | 31.43 | 31.04 | 31.33 | +0.128% | 179,719 | -0.032% |
| 2026-02-27 | 31.23 | 31.29 | 31.05 | 31.29 | -0.255% | 108,417 | +0.096% |
| 2026-02-26 | 31.40 | 31.45 | 31.16 | 31.37 | -0.318% | 269,893 | -0.159% |
| 2026-02-25 | 31.56 | 31.56 | 31.15 | 31.47 | -0.064% | 117,999 | -0.477% |
| 2026-02-24 | 31.30 | 31.49 | 31.23 | 31.49 | +0.607% | 149,433 | -0.540% |
| 2026-02-23 | 31.60 | 31.60 | 31.14 | 31.30 | -1.137% | 223,941 | +0.064% |
| 2026-02-20 | 31.52 | 31.69 | 31.31 | 31.66 | +0.860% | 202,590 | -1.074% |
| 2026-02-19 | 31.52 | 31.59 | 31.28 | 31.39 | -0.602% | 151,089 | -0.223% |
| 2026-02-18 | 31.57 | 31.71 | 31.52 | 31.58 | +0.095% | 178,989 | -0.823% |
| 2026-02-17 | 31.55 | 31.66 | 31.30 | 31.55 | +0.159% | 331,100 | -0.729% |
| 2026-02-13 | 31.29 | 31.61 | 31.21 | 31.50 | +0.703% | 280,127 | -0.571% |
| 2026-02-12 | 31.61 | 31.82 | 31.14 | 31.28 | -0.793% | 226,839 | +0.128% |
| 2026-02-11 | 31.47 | 31.58 | 31.34 | 31.53 | +0.510% | 168,089 | -0.666% |
| 2026-02-10 | 31.29 | 31.42 | 31.27 | 31.37 | +0.352% | 219,530 | -0.159% |
| 2026-02-09 | 31.14 | 31.27 | 31.03 | 31.26 | +0.337% | 165,660 | +0.192% |
| 2026-02-06 | 30.93 | 31.20 | 30.93 | 31.16 | +1.548% | 167,742 | +0.530% |
| 2026-02-05 | 30.73 | 30.74 | 30.50 | 30.68 | 0.000% | 241,459 | +2.086% |
| 2026-02-04 | 30.38 | 30.79 | 30.38 | 30.68 | +1.556% | 175,600 | +2.086% |
| 2026-02-03 | 30.30 | 30.38 | 30.00 | 30.21 | -0.099% | 478,131 | +3.674% |
| 2026-02-02 | 30.00 | 30.27 | 30.00 | 30.24 | +0.699% | 192,220 | +3.571% |
| 2026-01-30 | 29.97 | 30.06 | 29.75 | 30.03 | +0.167% | 241,454 | +4.296% |
| 2026-01-29 | 30.06 | 30.16 | 29.79 | 29.98 | +0.100% | 220,652 | +4.470% |
| 2026-01-28 | 30.03 | 30.08 | 29.89 | 29.95 | -0.200% | 209,906 | +4.574% |
| 2026-01-27 | 30.04 | 30.04 | 29.89 | 30.01 | 0.000% | 103,625 | +4.365% |
| 2026-01-26 | 30.05 | 30.12 | 29.91 | 30.01 | +0.033% | 297,385 | +4.365% |
| 2026-01-23 | 30.09 | 30.10 | 29.83 | 30.00 | -0.498% | 192,055 | +4.400% |
| 2026-01-22 | 30.18 | 30.32 | 30.13 | 30.15 | +0.166% | 607,662 | +3.881% |
| 2026-01-21 | 29.86 | 30.19 | 29.83 | 30.10 | +1.279% | 338,492 | +4.053% |
| 2026-01-20 | 29.83 | 29.92 | 29.68 | 29.72 | -0.999% | 307,269 | +5.384% |
| 2026-01-16 | 30.04 | 30.06 | 29.93 | 30.02 | -0.033% | 111,841 | +4.330% |
| 2026-01-15 | 29.81 | 30.08 | 29.81 | 30.03 | +1.009% | 213,375 | +4.296% |
| 2026-01-14 | 29.62 | 29.77 | 29.60 | 29.73 | +0.371% | 300,336 | +5.348% |
| 2026-01-13 | 29.65 | 29.72 | 29.47 | 29.62 | +0.051% | 228,330 | +5.739% |
| 2026-01-12 | 29.55 | 29.62 | 29.46 | 29.61 | -0.048% | 363,901 | +5.793% |
| 2026-01-09 | 29.52 | 29.68 | 29.49 | 29.62 | +0.506% | 788,050 | +5.743% |
| 2026-01-08 | 29.03 | 29.53 | 29.03 | 29.47 | +1.341% | 187,352 | +6.278% |
| 2026-01-07 | 29.45 | 29.52 | 29.04 | 29.08 | -1.021% | 207,786 | +7.703% |
| 2026-01-06 | 29.19 | 29.40 | 29.13 | 29.38 | +0.479% | 331,506 | +6.603% |
| 2026-01-05 | 29.11 | 29.36 | 29.08 | 29.24 | +0.516% | 244,425 | +7.114% |
| 2026-01-02 | 28.82 | 29.11 | 28.70 | 29.09 | +1.007% | 172,697 | +7.666% |
| 2025-12-31 | 29.02 | 29.02 | 28.78 | 28.80 | -0.963% | 136,739 | +8.750% |
| 2025-12-30 | 29.15 | 29.18 | 29.08 | 29.08 | -0.343% | 123,532 | +7.703% |
| 2025-12-29 | 29.23 | 29.28 | 29.14 | 29.18 | -0.307% | 139,316 | +7.334% |
| 2025-12-26 | 29.25 | 29.28 | 29.15 | 29.27 | +0.137% | 139,024 | +7.004% |
| 2025-12-24 | 29.17 | 29.28 | 29.15 | 29.23 | +0.274% | 86,543 | +7.150% |
| 2025-12-23 | 29.15 | 29.21 | 29.07 | 29.15 | 0.000% | 165,490 | +7.444% |
| 2025-12-22 | 28.97 | 29.19 | 28.89 | 29.15 | +0.795% | 250,888 | +7.444% |
| 2025-12-19 | 28.95 | 29.02 | 28.86 | 28.92 | -0.241% | 226,684 | +8.299% |
| 2025-12-18 | 29.08 | 29.18 | 28.95 | 28.99 | 0.000% | 395,401 | +8.037% |
| 2025-12-17 | 28.92 | 29.08 | 28.87 | 28.99 | +0.346% | 246,838 | +8.037% |
| 2025-12-16 | 29.05 | 29.14 | 28.82 | 28.89 | -0.482% | 209,205 | +8.411% |
| 2025-12-15 | 29.18 | 29.18 | 28.90 | 29.03 | 0.000% | 166,099 | +7.888% |
| 2025-12-12 | 29.20 | 29.24 | 28.94 | 29.03 | -0.275% | 189,122 | +7.888% |
| 2025-12-11 | 28.64 | 29.16 | 28.64 | 29.11 | +1.358% | 297,181 | +7.592% |
| 2025-12-10 | 28.33 | 28.79 | 28.29 | 28.72 | +1.412% | 340,131 | +9.053% |
| 2025-12-09 | 28.32 | 28.58 | 28.26 | 28.32 | -0.176% | 230,510 | +10.593% |
| 2025-12-08 | 28.68 | 28.68 | 28.33 | 28.37 | -0.908% | 358,526 | +10.398% |
| 2025-12-05 | 28.58 | 28.72 | 28.53 | 28.63 | +0.175% | 152,603 | +9.396% |
| 2025-12-04 | 28.48 | 28.68 | 28.46 | 28.58 | +0.246% | 160,680 | +9.587% |
| 2025-12-03 | 28.33 | 28.54 | 28.33 | 28.51 | +0.956% | 244,318 | +9.856% |
| 2025-12-02 | 28.58 | 28.58 | 28.24 | 28.24 | -0.738% | 234,411 | +10.907% |
| 2025-12-01 | 28.53 | 28.69 | 28.44 | 28.45 | -0.663% | 195,386 | +10.088% |
| 2025-11-28 | 28.67 | 28.72 | 28.59 | 28.64 | +0.280% | 61,763 | +9.358% |
| 2025-11-26 | 28.48 | 28.72 | 28.48 | 28.56 | +0.246% | 136,337 | +9.664% |
| 2025-11-25 | 28.23 | 28.54 | 28.23 | 28.49 | +1.388% | 256,074 | +9.933% |
| 2025-11-24 | 28.16 | 28.20 | 28.01 | 28.10 | -0.425% | 156,303 | +11.459% |
| 2025-11-21 | 27.84 | 28.34 | 27.80 | 28.22 | +2.025% | 389,939 | +10.985% |
| 2025-11-20 | 28.16 | 28.17 | 27.66 | 27.66 | -0.611% | 168,643 | +13.232% |
| 2025-11-19 | 27.90 | 27.91 | 27.70 | 27.83 | -0.322% | 146,639 | +12.540% |
| 2025-11-18 | 27.80 | 28.06 | 27.80 | 27.92 | +0.179% | 157,279 | +12.178% |
| 2025-11-17 | 28.28 | 28.28 | 27.84 | 27.87 | -1.624% | 201,788 | +12.379% |
| 2025-11-14 | 28.20 | 28.39 | 28.19 | 28.33 | -0.071% | 113,964 | +10.554% |
| 2025-11-13 | 28.46 | 28.59 | 28.30 | 28.35 | -0.735% | 133,915 | +10.476% |
| 2025-11-12 | 28.58 | 28.73 | 28.56 | 28.56 | 0.000% | 301,048 | +9.664% |
| 2025-11-11 | 28.50 | 28.64 | 28.43 | 28.56 | +0.563% | 166,431 | +9.664% |
| 2025-11-10 | 28.52 | 28.52 | 28.24 | 28.40 | +0.176% | 197,782 | +10.282% |
| 2025-11-07 | 28.12 | 28.39 | 28.10 | 28.35 | +0.532% | 193,332 | +10.476% |
| 2025-11-06 | 28.33 | 28.39 | 28.17 | 28.20 | -0.739% | 198,441 | +11.064% |
| 2025-11-05 | 28.36 | 28.58 | 28.28 | 28.41 | +0.318% | 164,491 | +10.243% |
| 2025-11-04 | 28.19 | 28.39 | 28.19 | 28.32 | 0.000% | 211,889 | +10.593% |
| 2025-11-03 | 28.28 | 28.36 | 28.01 | 28.32 | -0.071% | 226,678 | +10.593% |
| 2025-10-31 | 28.27 | 28.39 | 28.16 | 28.34 | +0.177% | 261,852 | +10.515% |
| 2025-10-30 | 28.25 | 28.61 | 28.25 | 28.29 | -0.667% | 199,784 | +10.710% |
| 2025-10-29 | 28.75 | 28.83 | 28.36 | 28.48 | -1.657% | 169,750 | +9.972% |
| 2025-10-28 | 28.94 | 29.05 | 28.84 | 28.96 | -0.652% | 142,335 | +8.149% |
| 2025-10-27 | 29.19 | 29.19 | 29.06 | 29.15 | +0.310% | 268,068 | +7.444% |
| 2025-10-24 | 29.45 | 29.45 | 29.06 | 29.06 | -0.514% | 97,746 | +7.777% |
| 2025-10-23 | 29.15 | 29.24 | 28.98 | 29.21 | +0.137% | 333,545 | +7.224% |
| 2025-10-22 | 29.29 | 29.34 | 29.09 | 29.17 | -0.239% | 126,773 | +7.371% |
| 2025-10-21 | 29.15 | 29.36 | 29.12 | 29.24 | +0.171% | 80,428 | +7.114% |
| 2025-10-20 | 29.15 | 29.24 | 29.05 | 29.19 | +0.690% | 133,793 | +7.297% |
| 2025-10-17 | 28.94 | 29.04 | 28.89 | 28.99 | +0.069% | 144,453 | +8.037% |
| 2025-10-16 | 29.37 | 29.37 | 28.88 | 28.97 | -1.059% | 214,347 | +8.112% |
| 2025-10-15 | 29.38 | 29.49 | 29.09 | 29.28 | +0.137% | 54,894 | +6.967% |
| 2025-10-14 | 28.77 | 29.33 | 28.77 | 29.24 | +1.037% | 64,173 | +7.114% |
| 2025-10-13 | 28.88 | 29.02 | 28.81 | 28.94 | +0.942% | 106,865 | +8.224% |
| 2025-10-10 | 29.22 | 29.28 | 28.67 | 28.67 | -1.714% | 96,826 | +9.243% |
| 2025-10-09 | 29.57 | 29.61 | 29.11 | 29.17 | -1.353% | 96,187 | +7.371% |
| 2025-10-08 | 29.57 | 29.58 | 29.38 | 29.57 | +0.339% | 132,973 | +5.918% |
| 2025-10-07 | 29.58 | 29.63 | 29.39 | 29.47 | -0.304% | 350,942 | +6.278% |
| 2025-10-06 | 29.71 | 29.71 | 29.49 | 29.56 | -0.270% | 78,633 | +5.954% |
| 2025-10-03 | 29.53 | 29.79 | 29.53 | 29.64 | +0.441% | 101,953 | +5.668% |
| 2025-10-02 | 29.48 | 29.53 | 29.32 | 29.51 | 0.000% | 131,864 | +6.134% |
| 2025-10-01 | 29.53 | 29.59 | 29.48 | 29.51 | -0.371% | 86,327 | +6.134% |
| 2025-09-30 | 29.41 | 29.62 | 29.38 | 29.62 | +0.646% | 92,923 | +5.739% |
| 2025-09-29 | 29.52 | 29.52 | 29.32 | 29.43 | -0.406% | 89,920 | +6.422% |
| 2025-09-26 | 29.39 | 29.55 | 29.29 | 29.55 | +1.199% | 66,810 | +5.990% |
| 2025-09-25 | 29.37 | 29.38 | 29.12 | 29.20 | -0.883% | 158,308 | +7.260% |
| 2025-09-24 | 29.54 | 29.58 | 29.39 | 29.46 | -0.169% | 105,891 | +6.314% |
| 2025-09-23 | 29.42 | 29.58 | 29.42 | 29.51 | +0.511% | 249,793 | +6.134% |
| 2025-09-22 | 29.32 | 29.42 | 29.25 | 29.36 | 0.000% | 78,290 | +6.676% |
| 2025-09-19 | 29.66 | 29.66 | 29.30 | 29.36 | -0.609% | 181,107 | +6.676% |
| 2025-09-18 | 29.36 | 29.62 | 29.33 | 29.54 | +0.788% | 211,510 | +6.026% |
| 2025-09-17 | 29.49 | 29.76 | 29.22 | 29.31 | -0.174% | 336,146 | +6.862% |
| 2025-09-16 | 29.55 | 29.56 | 29.29 | 29.36 | -0.475% | 148,758 | +6.676% |
| 2025-09-15 | 29.78 | 29.78 | 29.50 | 29.50 | -0.606% | 67,875 | +6.169% |
| 2025-09-12 | 29.90 | 29.90 | 29.65 | 29.68 | -1.001% | 225,562 | +5.526% |
| 2025-09-11 | 29.54 | 29.98 | 29.53 | 29.98 | +1.765% | 107,716 | +4.470% |
| 2025-09-10 | 29.61 | 29.70 | 29.37 | 29.46 | -0.473% | 82,142 | +6.314% |
| 2025-09-09 | 29.66 | 29.69 | 29.52 | 29.60 | -0.370% | 124,468 | +5.811% |
| 2025-09-08 | 29.79 | 29.79 | 29.51 | 29.71 | -0.369% | 99,796 | +5.419% |
| 2025-09-05 | 29.90 | 29.95 | 29.59 | 29.82 | +0.034% | 165,834 | +5.030% |
| 2025-09-04 | 29.63 | 29.81 | 29.47 | 29.81 | +0.982% | 90,036 | +5.065% |
| 2025-09-03 | 29.54 | 29.59 | 29.36 | 29.52 | -0.237% | 145,292 | +6.098% |
| 2025-09-02 | 29.63 | 29.67 | 29.46 | 29.59 | -0.904% | 170,733 | +5.847% |
| 2025-08-29 | 29.97 | 29.99 | 29.79 | 29.86 | -0.067% | 76,640 | +4.889% |
| 2025-08-28 | 30.08 | 30.08 | 29.78 | 29.88 | -0.500% | 146,509 | +4.819% |
| 2025-08-27 | 29.88 | 30.06 | 29.88 | 30.03 | +0.468% | 115,088 | +4.296% |
| 2025-08-26 | 29.92 | 29.96 | 29.83 | 29.89 | -0.033% | 121,329 | +4.784% |
| 2025-08-25 | 30.14 | 30.14 | 29.89 | 29.90 | -0.961% | 77,641 | +4.749% |
| 2025-08-22 | 29.75 | 30.33 | 29.73 | 30.19 | +1.890% | 278,409 | +3.743% |
| 2025-08-21 | 29.54 | 29.72 | 29.54 | 29.63 | -0.202% | 130,477 | +5.704% |
| 2025-08-20 | 29.83 | 29.83 | 29.61 | 29.69 | -0.067% | 84,686 | +5.490% |
| 2025-08-19 | 29.44 | 29.75 | 29.43 | 29.71 | +0.951% | 133,178 | +5.419% |
| 2025-08-18 | 29.57 | 29.57 | 29.36 | 29.43 | -0.440% | 143,797 | +6.422% |
| 2025-08-15 | 29.80 | 29.80 | 29.49 | 29.56 | -0.505% | 112,815 | +5.954% |
| 2025-08-14 | 29.78 | 29.80 | 29.61 | 29.71 | -0.967% | 87,296 | +5.419% |
| 2025-08-13 | 29.62 | 30.00 | 29.61 | 30.00 | +1.626% | 99,843 | +4.400% |
| 2025-08-12 | 29.19 | 29.52 | 29.12 | 29.52 | +1.027% | 191,862 | +6.098% |
| 2025-08-11 | 29.31 | 29.39 | 29.16 | 29.22 | -0.273% | 106,284 | +7.187% |
| 2025-08-08 | 29.36 | 29.44 | 29.23 | 29.30 | +0.205% | 177,014 | +6.894% |
| 2025-08-07 | 29.46 | 29.47 | 29.16 | 29.24 | +0.034% | 387,052 | +7.114% |
| 2025-08-06 | 29.25 | 29.25 | 29.02 | 29.23 | -0.477% | 111,461 | +7.150% |
| 2025-08-05 | 29.32 | 29.43 | 29.20 | 29.37 | +0.273% | 231,069 | +6.639% |
| 2025-08-04 | 29.09 | 29.29 | 29.03 | 29.29 | +1.244% | 155,870 | +6.931% |
| 2025-08-01 | 28.88 | 29.00 | 28.58 | 28.93 | -0.857% | 169,312 | +8.261% |
| 2025-07-31 | 29.12 | 29.42 | 29.09 | 29.18 | -0.528% | 114,702 | +7.334% |
| 2025-07-30 | 29.59 | 29.61 | 29.19 | 29.34 | -0.728% | 223,978 | +6.767% |
| 2025-07-29 | 29.57 | 29.67 | 29.42 | 29.55 | -0.068% | 136,594 | +5.990% |
| 2025-07-28 | 29.83 | 29.83 | 29.53 | 29.57 | -0.838% | 141,434 | +5.918% |
| 2025-07-25 | 29.90 | 29.90 | 29.65 | 29.82 | +0.235% | 83,403 | +5.030% |
| 2025-07-24 | 29.76 | 29.83 | 29.70 | 29.75 | -0.368% | 114,103 | +5.277% |
| 2025-07-23 | 29.83 | 29.86 | 29.66 | 29.86 | +0.606% | 198,693 | +4.889% |
| 2025-07-22 | 29.24 | 29.68 | 29.24 | 29.68 | +1.540% | 151,868 | +5.526% |
| 2025-07-21 | 29.52 | 29.52 | 29.19 | 29.23 | -0.882% | 314,168 | +7.150% |
| 2025-07-18 | 29.63 | 29.63 | 29.37 | 29.49 | -0.135% | 95,378 | +6.205% |
| 2025-07-17 | 29.18 | 29.55 | 29.18 | 29.53 | +1.199% | 315,723 | +6.062% |
| 2025-07-16 | 29.06 | 29.18 | 28.78 | 29.18 | +0.899% | 171,404 | +7.334% |
| 2025-07-15 | 29.36 | 29.36 | 28.89 | 28.92 | -1.398% | 388,663 | +8.299% |
| 2025-07-14 | 29.30 | 29.33 | 29.13 | 29.33 | +0.205% | 208,143 | +6.785% |
| 2025-07-11 | 29.37 | 29.37 | 29.14 | 29.27 | -0.679% | 164,745 | +7.004% |
| 2025-07-10 | 29.27 | 29.58 | 29.22 | 29.47 | +0.683% | 157,225 | +6.278% |
| 2025-07-09 | 29.38 | 29.38 | 29.07 | 29.27 | +0.308% | 160,060 | +7.004% |
| 2025-07-08 | 29.24 | 29.29 | 29.14 | 29.18 | -0.068% | 196,749 | +7.334% |
| 2025-07-07 | 29.43 | 29.43 | 29.04 | 29.20 | -0.916% | 145,240 | +7.260% |
| 2025-07-03 | 29.44 | 29.50 | 29.36 | 29.47 | +0.546% | 75,920 | +6.278% |
| 2025-07-02 | 29.29 | 29.32 | 29.04 | 29.31 | +0.137% | 120,995 | +6.858% |
| 2025-07-01 | 28.87 | 29.44 | 28.87 | 29.27 | +1.456% | 297,526 | +7.004% |
| 2025-06-30 | 28.77 | 28.90 | 28.72 | 28.85 | +0.348% | 149,552 | +8.562% |
| 2025-06-27 | 28.77 | 28.95 | 28.64 | 28.75 | -0.104% | 149,000 | +8.939% |
| 2025-06-26 | 28.61 | 28.79 | 28.61 | 28.78 | +0.806% | 105,737 | +8.826% |
| 2025-06-25 | 28.86 | 28.86 | 28.52 | 28.55 | -1.074% | 129,686 | +9.702% |
| 2025-06-24 | 28.88 | 28.91 | 28.69 | 28.86 | +0.522% | 221,492 | +8.524% |
| 2025-06-23 | 28.45 | 28.71 | 28.31 | 28.71 | +1.092% | 131,828 | +9.091% |
| 2025-06-20 | 28.52 | 28.59 | 28.38 | 28.40 | -0.211% | 233,615 | +10.282% |
| 2025-06-18 | 28.46 | 28.66 | 28.42 | 28.46 | +0.317% | 413,067 | +10.049% |
| 2025-06-17 | 28.54 | 28.58 | 28.37 | 28.37 | -0.804% | 136,122 | +10.398% |
| 2025-06-16 | 28.56 | 28.78 | 28.54 | 28.60 | +0.563% | 129,653 | +9.510% |
| 2025-06-13 | 28.69 | 28.75 | 28.36 | 28.44 | -1.455% | 135,485 | +10.127% |
| 2025-06-12 | 28.59 | 28.86 | 28.56 | 28.86 | +0.383% | 239,016 | +8.524% |
| 2025-06-11 | 28.83 | 28.93 | 28.67 | 28.75 | -0.347% | 260,453 | +8.939% |
| 2025-06-10 | 28.90 | 28.90 | 28.75 | 28.85 | +0.313% | 228,395 | +8.562% |
| 2025-06-09 | 28.99 | 28.99 | 28.67 | 28.76 | -0.347% | 143,890 | +8.901% |
| 2025-06-06 | 28.77 | 28.92 | 28.73 | 28.86 | +1.015% | 109,498 | +8.524% |
| 2025-06-05 | 28.63 | 28.64 | 28.40 | 28.57 | 0.000% | 156,487 | +9.625% |
| 2025-06-04 | 28.73 | 28.75 | 28.56 | 28.57 | -0.418% | 255,844 | +9.625% |
| 2025-06-03 | 28.47 | 28.72 | 28.28 | 28.69 | +0.844% | 109,136 | +9.167% |
| 2025-06-02 | 28.44 | 28.51 | 28.14 | 28.45 | -0.350% | 144,250 | +10.088% |
| 2025-05-30 | 28.45 | 28.62 | 28.34 | 28.55 | +0.070% | 112,254 | +9.702% |
| 2025-05-29 | 28.55 | 28.58 | 28.31 | 28.53 | +0.035% | 168,178 | +9.779% |
| 2025-05-28 | 28.82 | 28.94 | 28.48 | 28.52 | -1.349% | 166,546 | +9.818% |
| 2025-05-27 | 28.69 | 28.92 | 28.58 | 28.91 | +1.838% | 164,749 | +8.336% |
| 2025-05-23 | 28.22 | 28.44 | 28.14 | 28.39 | -0.636% | 369,168 | +10.327% |
| 2025-05-22 | 28.46 | 28.67 | 28.33 | 28.57 | -0.244% | 195,772 | +9.625% |
| 2025-05-21 | 28.97 | 29.00 | 28.62 | 28.64 | -1.750% | 288,833 | +9.358% |
| 2025-05-20 | 29.19 | 29.34 | 29.09 | 29.15 | -0.614% | 128,178 | +7.444% |
| 2025-05-19 | 28.93 | 29.33 | 28.93 | 29.33 | +0.205% | 160,973 | +6.785% |
| 2025-05-16 | 28.90 | 29.29 | 28.90 | 29.27 | +1.105% | 120,044 | +7.004% |
| 2025-05-15 | 28.74 | 28.96 | 28.71 | 28.95 | +0.836% | 149,299 | +8.187% |
| 2025-05-14 | 28.78 | 28.78 | 28.54 | 28.71 | -0.589% | 160,205 | +9.091% |
| 2025-05-13 | 28.80 | 28.98 | 28.80 | 28.88 | +0.313% | 181,805 | +8.449% |
| 2025-05-12 | 28.86 | 28.94 | 28.62 | 28.79 | +1.875% | 131,182 | +8.788% |
| 2025-05-09 | 28.34 | 28.34 | 28.15 | 28.26 | +0.106% | 184,570 | +10.828% |
| 2025-05-08 | 28.23 | 28.51 | 28.10 | 28.23 | +0.678% | 147,801 | +10.946% |
| 2025-05-07 | 27.99 | 28.19 | 27.90 | 28.04 | +0.682% | 299,566 | +11.698% |
| 2025-05-06 | 27.74 | 27.97 | 27.64 | 27.85 | -0.215% | 225,872 | +12.460% |
| 2025-05-05 | 27.89 | 28.04 | 27.76 | 27.91 | -0.499% | 168,157 | +12.218% |
| 2025-05-02 | 27.91 | 28.08 | 27.77 | 28.05 | +1.815% | 165,360 | +11.658% |
| 2025-05-01 | 27.73 | 27.83 | 27.49 | 27.55 | -0.721% | 227,759 | +13.684% |
| 2025-04-30 | 27.49 | 27.81 | 27.21 | 27.75 | -0.466% | 252,776 | +12.865% |
| 2025-04-29 | 27.73 | 27.92 | 27.59 | 27.88 | +0.577% | 163,208 | +12.339% |
| 2025-04-28 | 27.70 | 27.87 | 27.58 | 27.72 | +0.036% | 120,912 | +12.987% |
| 2025-04-25 | 27.80 | 27.80 | 27.50 | 27.71 | -0.467% | 203,351 | +13.028% |
| 2025-04-24 | 27.46 | 27.88 | 27.43 | 27.84 | +1.421% | 257,410 | +12.500% |
| 2025-04-23 | 27.90 | 28.06 | 27.33 | 27.45 | -0.146% | 180,721 | +14.098% |
| 2025-04-22 | 27.10 | 27.53 | 27.08 | 27.49 | +2.843% | 114,966 | +13.932% |
| 2025-04-21 | 27.21 | 27.21 | 26.46 | 26.73 | -2.267% | 185,803 | +17.172% |
| 2025-04-17 | 27.32 | 27.51 | 27.25 | 27.35 | +0.478% | 364,330 | +14.516% |
| 2025-04-16 | 27.37 | 27.52 | 27.01 | 27.22 | -0.802% | 303,604 | +15.062% |
| 2025-04-15 | 27.46 | 27.63 | 27.37 | 27.44 | +0.183% | 166,106 | +14.140% |
| 2025-04-14 | 27.38 | 27.51 | 27.15 | 27.39 | 0.000% | 183,573 | +14.348% |