SCLZ
Swan Enhanced Dividend Income ETF
stockBATSETF
At CloseOct 2, 2026
57.13USD0.000%(0.00)384
SCLZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 57.13 | 57.13 | 57.13 | 57.13 | +0.602% | 172 | 0.000% |
| 2026-10-01 | 56.62 | 56.78 | 56.60 | 56.78 | +0.136% | 937 | +0.602% |
| 2026-09-30 | 56.99 | 56.99 | 56.71 | 56.71 | -0.158% | 1,015 | +0.740% |
| 2026-09-29 | 56.91 | 56.91 | 56.80 | 56.80 | +0.070% | 183 | +0.581% |
| 2026-09-28 | 56.90 | 57.00 | 56.76 | 56.76 | -0.577% | 3,129 | +0.651% |
| 2026-09-25 | 57.01 | 57.09 | 57.01 | 57.09 | +0.556% | 776 | +0.070% |
| 2026-09-24 | 56.88 | 56.88 | 56.77 | 56.77 | -0.710% | 2,141 | +0.626% |
| 2026-09-23 | 57.25 | 57.25 | 57.18 | 57.18 | -0.598% | 874 | -0.088% |
| 2026-09-22 | 57.45 | 57.55 | 57.45 | 57.52 | +0.095% | 1,305 | -0.685% |
| 2026-09-21 | 57.38 | 57.46 | 57.38 | 57.46 | +1.150% | 525 | -0.590% |
| 2026-09-18 | 56.75 | 56.81 | 56.75 | 56.81 | +0.319% | 225 | +0.553% |
| 2026-09-17 | 56.68 | 56.68 | 56.63 | 56.63 | +0.907% | 355 | +0.874% |
| 2026-09-16 | 56.12 | 56.12 | 56.12 | 56.12 | -0.040% | 21 | +1.789% |
| 2026-09-15 | 56.52 | 56.52 | 56.00 | 56.14 | -0.437% | 1,333 | +1.748% |
| 2026-09-14 | 56.39 | 56.39 | 56.39 | 56.39 | -0.590% | 33 | +1.303% |
| 2026-09-11 | 56.73 | 56.73 | 56.73 | 56.73 | +0.880% | 190 | +0.706% |
| 2026-09-10 | 56.22 | 56.31 | 56.22 | 56.23 | -0.610% | 978 | +1.592% |
| 2026-09-09 | 56.58 | 56.58 | 56.58 | 56.58 | -0.255% | 85 | +0.972% |
| 2026-09-08 | 56.72 | 56.72 | 56.72 | 56.72 | +0.311% | 215 | +0.715% |
| 2026-09-04 | 56.71 | 56.71 | 56.54 | 56.54 | +0.051% | 351 | +1.028% |
| 2026-09-03 | 56.52 | 56.52 | 56.52 | 56.52 | +0.649% | 51 | +1.079% |
| 2026-09-02 | 56.08 | 56.27 | 56.08 | 56.15 | +0.384% | 4,158 | +1.736% |
| 2026-09-01 | 56.06 | 56.06 | 55.94 | 55.94 | -0.399% | 585 | +2.127% |
| 2026-08-31 | 56.13 | 56.16 | 56.13 | 56.16 | -0.208% | 420 | +1.720% |
| 2026-08-28 | 56.36 | 56.36 | 56.28 | 56.28 | +0.007% | 500 | +1.508% |
| 2026-08-27 | 56.35 | 56.35 | 56.27 | 56.27 | +0.089% | 1,301 | +1.515% |
| 2026-08-26 | 56.26 | 56.27 | 56.22 | 56.22 | +0.066% | 377 | +1.606% |
| 2026-08-25 | 56.17 | 56.19 | 56.17 | 56.19 | +0.259% | 654 | +1.673% |
| 2026-08-24 | 56.04 | 56.04 | 56.04 | 56.04 | -0.153% | 30 | +1.937% |
| 2026-08-21 | 56.13 | 56.13 | 56.13 | 56.13 | +0.336% | 183 | +1.781% |
| 2026-08-20 | 55.94 | 55.94 | 55.94 | 55.94 | -1.321% | 166 | +2.122% |
| 2026-08-19 | 56.69 | 56.69 | 56.69 | 56.69 | -0.217% | 35 | +0.774% |
| 2026-08-18 | 56.81 | 56.81 | 56.81 | 56.81 | -0.500% | 170 | +0.555% |
| 2026-08-17 | 57.04 | 57.10 | 57.04 | 57.10 | -0.094% | 295 | +0.052% |
| 2026-08-14 | 57.00 | 57.21 | 56.87 | 57.15 | +0.059% | 4,846 | -0.042% |
| 2026-08-13 | 57.07 | 57.12 | 57.07 | 57.12 | +0.326% | 518 | +0.017% |
| 2026-08-12 | 56.99 | 56.99 | 56.89 | 56.93 | +0.210% | 671 | +0.344% |
| 2026-08-11 | 56.90 | 56.90 | 56.81 | 56.81 | -0.116% | 292 | +0.554% |
| 2026-08-10 | 56.88 | 56.88 | 56.88 | 56.88 | -0.020% | 331 | +0.438% |
| 2026-08-07 | 56.74 | 56.89 | 56.74 | 56.89 | +0.447% | 267 | +0.417% |
| 2026-08-06 | 56.80 | 56.83 | 56.63 | 56.63 | -0.243% | 1,214 | +0.866% |
| 2026-08-05 | 56.86 | 56.86 | 56.71 | 56.77 | +0.144% | 845 | +0.621% |
| 2026-08-04 | 56.69 | 56.69 | 56.69 | 56.69 | +1.679% | 254 | +0.766% |
| 2026-08-03 | 55.76 | 55.76 | 55.76 | 55.76 | +0.708% | 111 | +2.457% |
| 2026-07-31 | 55.36 | 55.36 | 55.36 | 55.36 | +0.552% | 101 | +3.183% |
| 2026-07-30 | 54.31 | 55.06 | 54.31 | 55.06 | +1.988% | 4,982 | +3.753% |
| 2026-07-29 | 54.25 | 54.65 | 53.99 | 53.99 | -1.658% | 1,116 | +5.816% |
| 2026-07-28 | 54.71 | 54.90 | 54.58 | 54.90 | -0.301% | 5,623 | +4.061% |
| 2026-07-27 | 54.94 | 55.06 | 54.85 | 55.06 | -0.070% | 1,218 | +3.748% |
| 2026-07-24 | 55.16 | 55.29 | 55.05 | 55.10 | -1.039% | 1,384 | +3.675% |
| 2026-07-23 | 55.82 | 55.82 | 55.68 | 55.68 | -1.079% | 399 | +2.599% |
| 2026-07-22 | 55.97 | 56.29 | 55.97 | 56.29 | -0.125% | 1,484 | +1.491% |
| 2026-07-21 | 56.36 | 56.36 | 56.36 | 56.36 | +1.432% | 119 | +1.364% |
| 2026-07-20 | 55.56 | 55.56 | 55.56 | 55.56 | -0.158% | 93 | +2.816% |
| 2026-07-17 | 55.84 | 55.84 | 55.65 | 55.65 | -0.500% | 330 | +2.654% |
| 2026-07-16 | 55.94 | 55.94 | 55.93 | 55.93 | -0.749% | 531 | +2.140% |
| 2026-07-15 | 56.45 | 56.53 | 56.35 | 56.35 | -0.315% | 646 | +1.375% |
| 2026-07-14 | 56.53 | 56.53 | 56.53 | 56.53 | +0.611% | 40 | +1.056% |
| 2026-07-13 | 56.19 | 56.19 | 56.19 | 56.19 | -0.593% | 82 | +1.673% |
| 2026-07-10 | 56.33 | 56.57 | 56.33 | 56.52 | +0.461% | 1,287 | +1.070% |
| 2026-07-09 | 56.17 | 56.26 | 56.17 | 56.26 | +0.667% | 190 | +1.537% |
| 2026-07-08 | 55.77 | 55.89 | 55.77 | 55.89 | +0.113% | 403 | +2.214% |
| 2026-07-07 | 55.66 | 55.91 | 55.66 | 55.83 | -0.586% | 403 | +2.329% |
| 2026-07-06 | 56.09 | 56.21 | 56.09 | 56.15 | +0.864% | 987 | +1.730% |
| 2026-07-02 | 56.16 | 56.16 | 55.67 | 55.67 | -0.428% | 2,878 | +2.609% |
| 2026-07-01 | 56.05 | 56.13 | 55.91 | 55.91 | -0.231% | 714 | +2.169% |
| 2026-06-30 | 56.04 | 56.04 | 56.04 | 56.04 | +0.654% | 205 | +1.933% |
| 2026-06-29 | 55.64 | 55.70 | 55.26 | 55.68 | +0.690% | 5,258 | +2.599% |
| 2026-06-26 | 55.39 | 55.39 | 55.30 | 55.30 | +0.467% | 318 | +3.307% |
| 2026-06-25 | 55.04 | 55.04 | 55.04 | 55.04 | -0.845% | 490 | +3.789% |
| 2026-06-24 | 55.51 | 55.51 | 55.51 | 55.51 | -0.255% | 4 | +2.912% |
| 2026-06-23 | 55.89 | 55.89 | 55.65 | 55.65 | -0.829% | 278 | +2.650% |
| 2026-06-22 | 56.47 | 56.47 | 56.12 | 56.12 | -0.494% | 749 | +1.799% |
| 2026-06-18 | 56.27 | 56.45 | 56.22 | 56.39 | +0.936% | 5,523 | +1.296% |
| 2026-06-17 | 56.16 | 56.16 | 55.87 | 55.87 | -0.807% | 540 | +2.244% |
| 2026-06-16 | 56.42 | 56.42 | 56.33 | 56.33 | -0.107% | 4,196 | +1.418% |
| 2026-06-15 | 56.21 | 56.39 | 56.21 | 56.39 | +1.288% | 469 | +1.310% |
| 2026-06-12 | 55.53 | 55.67 | 55.53 | 55.67 | +0.244% | 1,279 | +2.615% |
| 2026-06-11 | 54.95 | 55.53 | 54.95 | 55.53 | +0.996% | 435 | +2.866% |
| 2026-06-10 | 55.41 | 55.41 | 54.93 | 54.99 | -1.109% | 498 | +3.890% |
| 2026-06-09 | 55.60 | 55.60 | 55.60 | 55.60 | -0.209% | 228 | +2.738% |
| 2026-06-08 | 55.78 | 55.78 | 55.72 | 55.72 | +0.305% | 192 | +2.523% |
| 2026-06-05 | 55.96 | 55.96 | 55.55 | 55.55 | -1.732% | 1,329 | +2.835% |
| 2026-06-04 | 56.36 | 56.53 | 56.36 | 56.53 | +0.416% | 4,684 | +1.053% |
| 2026-06-03 | 56.30 | 56.49 | 56.30 | 56.30 | -0.227% | 2,251 | +1.474% |
| 2026-06-02 | 56.42 | 56.42 | 56.42 | 56.42 | +0.034% | 118 | +1.243% |
| 2026-06-01 | 56.44 | 56.49 | 56.40 | 56.40 | +0.070% | 2,187 | +1.278% |
| 2026-05-29 | 56.41 | 56.41 | 56.34 | 56.37 | +0.046% | 579 | +1.349% |
| 2026-05-28 | 56.30 | 56.34 | 56.30 | 56.34 | +0.375% | 179 | +1.395% |
| 2026-05-27 | 56.13 | 56.13 | 56.05 | 56.13 | +0.098% | 587 | +1.775% |
| 2026-05-26 | 56.13 | 56.13 | 56.03 | 56.07 | +0.007% | 735 | +1.875% |
| 2026-05-22 | 56.05 | 56.12 | 56.05 | 56.07 | +0.284% | 2,105 | +1.882% |
| 2026-05-21 | 55.94 | 55.94 | 55.91 | 55.91 | -0.497% | 288 | +2.172% |
| 2026-05-20 | 55.90 | 56.20 | 55.90 | 56.19 | +0.781% | 787 | +1.664% |
| 2026-05-19 | 55.95 | 56.05 | 55.76 | 55.76 | -0.289% | 3,647 | +2.458% |
| 2026-05-18 | 55.70 | 55.92 | 55.70 | 55.92 | +0.232% | 602 | +2.162% |
| 2026-05-15 | 56.00 | 56.00 | 55.79 | 55.79 | -0.575% | 266 | +2.399% |
| 2026-05-14 | 56.09 | 56.11 | 56.08 | 56.11 | +0.334% | 652 | +1.810% |
| 2026-05-13 | 55.92 | 55.92 | 55.92 | 55.92 | +0.162% | 59 | +2.150% |
| 2026-05-12 | 55.83 | 55.83 | 55.83 | 55.83 | +0.034% | 320 | +2.316% |
| 2026-05-11 | 55.93 | 55.93 | 55.81 | 55.81 | -0.161% | 311 | +2.351% |
| 2026-05-08 | 56.02 | 56.02 | 55.90 | 55.90 | +0.861% | 561 | +2.186% |
| 2026-05-07 | 55.61 | 55.61 | 55.43 | 55.43 | -0.231% | 438 | +3.066% |
| 2026-05-06 | 55.48 | 55.55 | 55.48 | 55.55 | +0.731% | 957 | +2.828% |
| 2026-05-05 | 55.29 | 55.29 | 55.15 | 55.15 | +0.176% | 262 | +3.579% |
| 2026-05-04 | 55.28 | 55.28 | 55.05 | 55.05 | -0.216% | 189 | +3.762% |
| 2026-05-01 | 55.41 | 55.62 | 55.17 | 55.17 | +0.150% | 5,262 | +3.538% |
| 2026-04-30 | 55.02 | 55.09 | 54.96 | 55.09 | +0.936% | 460 | +3.693% |
| 2026-04-29 | 54.53 | 54.59 | 54.53 | 54.58 | +0.054% | 2,769 | +4.664% |
| 2026-04-28 | 54.65 | 54.65 | 54.49 | 54.55 | +0.001% | 1,312 | +4.720% |
| 2026-04-27 | 54.55 | 54.55 | 54.55 | 54.55 | +0.073% | 59 | +4.721% |
| 2026-04-24 | 54.51 | 54.51 | 54.51 | 54.51 | +0.119% | 118 | +4.797% |
| 2026-04-23 | 54.61 | 54.61 | 54.45 | 54.45 | -0.720% | 352 | +4.922% |
| 2026-04-22 | 54.80 | 54.94 | 54.80 | 54.84 | +0.516% | 2,780 | +4.166% |
| 2026-04-21 | 54.88 | 54.88 | 54.56 | 54.56 | -0.571% | 641 | +4.703% |
| 2026-04-20 | 54.87 | 54.87 | 54.87 | 54.87 | -0.495% | 172 | +4.105% |
| 2026-04-17 | 55.08 | 55.21 | 55.08 | 55.15 | +0.602% | 706 | +3.589% |
| 2026-04-16 | 54.82 | 54.82 | 54.82 | 54.82 | +0.066% | 70 | +4.213% |
| 2026-04-15 | 54.78 | 54.78 | 54.78 | 54.78 | +0.399% | 342 | +4.282% |
| 2026-04-14 | 54.07 | 54.56 | 54.01 | 54.56 | +1.138% | 1,723 | +4.698% |
| 2026-04-13 | 53.74 | 53.95 | 53.68 | 53.95 | +0.484% | 968 | +5.889% |
| 2026-04-10 | 53.85 | 53.85 | 53.69 | 53.69 | -0.135% | 1,788 | +6.401% |
| 2026-04-09 | 53.32 | 53.89 | 53.32 | 53.76 | +0.394% | 4,674 | +6.258% |
| 2026-04-08 | 53.39 | 53.55 | 53.35 | 53.55 | +2.350% | 1,985 | +6.677% |
| 2026-04-07 | 51.97 | 52.32 | 51.90 | 52.32 | -0.073% | 523 | +9.183% |
| 2026-04-06 | 52.27 | 52.36 | 52.27 | 52.36 | +0.414% | 425 | +9.104% |
| 2026-04-02 | 51.60 | 52.14 | 51.60 | 52.14 | -0.069% | 1,082 | +9.556% |
| 2026-04-01 | 52.18 | 52.18 | 52.18 | 52.18 | +0.908% | 650 | +9.480% |
| 2026-03-31 | 51.02 | 51.71 | 51.02 | 51.71 | +2.574% | 1,503 | +10.474% |
| 2026-03-30 | 50.41 | 50.41 | 50.41 | 50.41 | -0.526% | 297 | +13.318% |
| 2026-03-27 | 50.93 | 50.93 | 50.53 | 50.68 | -1.359% | 1,418 | +12.722% |
| 2026-03-26 | 51.80 | 51.80 | 51.38 | 51.38 | -1.641% | 2,100 | +11.190% |
| 2026-03-25 | 52.37 | 52.37 | 52.13 | 52.23 | +0.714% | 1,006 | +9.365% |
| 2026-03-24 | 52.05 | 52.05 | 51.86 | 51.86 | -0.603% | 980 | +10.146% |
| 2026-03-23 | 52.40 | 52.40 | 52.18 | 52.18 | +1.245% | 2,034 | +9.482% |
| 2026-03-20 | 51.76 | 51.76 | 51.54 | 51.54 | -1.311% | 656 | +10.845% |
| 2026-03-19 | 52.07 | 52.22 | 52.07 | 52.22 | -1.096% | 605 | +9.392% |
| 2026-03-18 | 53.01 | 53.01 | 52.80 | 52.80 | -1.095% | 650 | +8.192% |
| 2026-03-17 | 53.38 | 53.38 | 53.38 | 53.38 | -0.001% | 100 | +7.007% |
| 2026-03-16 | 53.50 | 53.50 | 53.39 | 53.39 | +0.921% | 856 | +7.006% |
| 2026-03-13 | 53.14 | 53.14 | 52.90 | 52.90 | -0.474% | 4,283 | +7.992% |
| 2026-03-12 | 53.27 | 53.39 | 53.15 | 53.15 | -1.142% | 2,859 | +7.480% |
| 2026-03-11 | 53.65 | 53.76 | 53.65 | 53.76 | +0.143% | 381 | +6.252% |
| 2026-03-10 | 53.69 | 53.69 | 53.69 | 53.69 | +0.075% | 159 | +6.404% |
| 2026-03-09 | 53.08 | 53.65 | 53.08 | 53.65 | +0.679% | 2,009 | +6.483% |
| 2026-03-06 | 53.46 | 53.46 | 53.29 | 53.29 | -0.776% | 689 | +7.206% |
| 2026-03-05 | 53.90 | 53.90 | 53.59 | 53.70 | -0.392% | 1,014 | +6.374% |
| 2026-03-04 | 53.92 | 53.92 | 53.91 | 53.91 | +0.755% | 664 | +5.956% |
| 2026-03-03 | 52.92 | 53.51 | 52.92 | 53.51 | -0.512% | 2,497 | +6.757% |
| 2026-03-02 | 53.66 | 53.79 | 53.66 | 53.79 | +0.203% | 2,792 | +6.210% |
| 2026-02-27 | 53.68 | 53.68 | 53.54 | 53.68 | -0.137% | 1,620 | +6.426% |
| 2026-02-26 | 53.53 | 53.77 | 53.53 | 53.75 | -0.260% | 6,869 | +6.280% |
| 2026-02-25 | 53.87 | 53.93 | 53.87 | 53.89 | +0.729% | 1,277 | +6.004% |
| 2026-02-24 | 53.28 | 53.56 | 53.28 | 53.50 | +0.707% | 3,318 | +6.777% |
| 2026-02-23 | 53.12 | 53.12 | 53.12 | 53.12 | -1.244% | 958 | +7.532% |
| 2026-02-20 | 53.65 | 53.84 | 53.65 | 53.79 | +0.605% | 2,087 | +6.194% |
| 2026-02-19 | 53.47 | 53.47 | 53.47 | 53.47 | -0.875% | 412 | +6.836% |
| 2026-02-18 | 53.97 | 53.97 | 53.94 | 53.94 | +0.430% | 499 | +5.901% |
| 2026-02-17 | 53.79 | 53.79 | 53.71 | 53.71 | +0.276% | 1,242 | +6.356% |
| 2026-02-13 | 53.56 | 53.56 | 53.56 | 53.56 | -0.114% | 312 | +6.650% |
| 2026-02-12 | 53.62 | 53.62 | 53.62 | 53.62 | -1.397% | 539 | +6.529% |
| 2026-02-11 | 54.38 | 54.38 | 54.38 | 54.38 | -0.311% | 917 | +5.040% |
| 2026-02-10 | 54.63 | 54.63 | 54.55 | 54.55 | -0.312% | 808 | +4.713% |
| 2026-02-09 | 54.58 | 54.88 | 54.51 | 54.72 | +0.495% | 2,144 | +4.387% |
| 2026-02-06 | 53.96 | 54.46 | 53.96 | 54.46 | +1.764% | 1,296 | +4.903% |
| 2026-02-05 | 53.72 | 53.72 | 53.51 | 53.51 | -1.129% | 1,109 | +6.753% |
| 2026-02-04 | 54.22 | 54.22 | 53.91 | 54.12 | -0.837% | 1,566 | +5.548% |
| 2026-02-03 | 55.13 | 55.13 | 54.58 | 54.58 | -0.700% | 1,361 | +4.664% |
| 2026-02-02 | 55.06 | 55.06 | 54.96 | 54.96 | +0.556% | 2,168 | +3.931% |
| 2026-01-30 | 54.79 | 54.79 | 54.52 | 54.66 | -0.157% | 1,611 | +4.509% |
| 2026-01-29 | 54.62 | 54.75 | 54.62 | 54.75 | +0.241% | 1,229 | +4.345% |
| 2026-01-28 | 54.95 | 54.95 | 54.60 | 54.62 | -0.100% | 3,316 | +4.596% |
| 2026-01-27 | 54.75 | 54.87 | 54.67 | 54.67 | +0.089% | 1,274 | +4.491% |
| 2026-01-26 | 54.46 | 54.62 | 54.37 | 54.62 | +0.672% | 828 | +4.584% |
| 2026-01-23 | 54.26 | 54.26 | 54.26 | 54.26 | +0.142% | 51 | +5.287% |
| 2026-01-22 | 54.18 | 54.18 | 54.18 | 54.18 | -0.307% | 53 | +5.437% |
| 2026-01-21 | 54.35 | 54.35 | 54.35 | 54.35 | +0.733% | 143 | +5.113% |
| 2026-01-20 | 54.05 | 54.05 | 53.95 | 53.95 | -1.687% | 225 | +5.883% |
| 2026-01-16 | 54.88 | 54.88 | 54.88 | 54.88 | +0.231% | 924 | +4.097% |
| 2026-01-15 | 54.88 | 55.01 | 54.75 | 54.75 | -0.078% | 758 | +4.338% |
| 2026-01-14 | 54.60 | 54.79 | 54.60 | 54.79 | -0.395% | 690 | +4.256% |
| 2026-01-13 | 55.00 | 55.04 | 55.00 | 55.01 | -0.217% | 611 | +3.844% |
| 2026-01-12 | 55.05 | 55.13 | 55.05 | 55.13 | +0.252% | 625 | +3.618% |
| 2026-01-09 | 54.90 | 54.99 | 54.83 | 54.99 | +0.479% | 1,136 | +3.879% |
| 2026-01-08 | 54.68 | 54.73 | 54.65 | 54.73 | +0.074% | 1,932 | +4.377% |
| 2026-01-07 | 54.69 | 54.69 | 54.69 | 54.69 | -0.211% | 4,538 | +4.453% |
| 2026-01-06 | 54.81 | 54.81 | 54.81 | 54.81 | +0.256% | 182 | +4.233% |
| 2026-01-05 | 54.67 | 54.67 | 54.67 | 54.67 | +0.125% | 547 | +4.500% |
| 2026-01-02 | 54.73 | 54.73 | 54.60 | 54.60 | -0.264% | 263 | +4.630% |
| 2025-12-31 | 54.74 | 54.74 | 54.74 | 54.74 | -0.414% | 163 | +4.354% |
| 2025-12-30 | 54.86 | 54.97 | 54.86 | 54.97 | +0.026% | 559 | +3.923% |
| 2025-12-29 | 54.88 | 55.04 | 54.88 | 54.95 | -0.065% | 1,251 | +3.950% |
| 2025-12-26 | 55.05 | 55.05 | 54.99 | 54.99 | +0.009% | 891 | +3.882% |
| 2025-12-24 | 54.92 | 54.99 | 54.92 | 54.99 | +0.289% | 439 | +3.891% |
| 2025-12-23 | 54.83 | 54.83 | 54.83 | 54.83 | +0.178% | 95 | +4.192% |
| 2025-12-22 | 54.53 | 54.73 | 54.53 | 54.73 | +0.642% | 539 | +4.377% |
| 2025-12-19 | 54.38 | 54.38 | 54.38 | 54.38 | -0.046% | 158 | +5.047% |
| 2025-12-18 | 54.51 | 54.51 | 54.34 | 54.41 | +0.707% | 3,004 | +4.999% |
| 2025-12-17 | 54.80 | 54.80 | 54.02 | 54.02 | -1.043% | 731 | +5.741% |
| 2025-12-16 | 54.59 | 54.59 | 54.59 | 54.59 | -0.058% | 3 | +4.638% |
| 2025-12-15 | 54.63 | 54.63 | 54.63 | 54.63 | +0.110% | 106 | +4.576% |
| 2025-12-12 | 54.93 | 54.93 | 54.57 | 54.57 | -0.464% | 4,240 | +4.692% |
| 2025-12-11 | 54.54 | 54.82 | 54.54 | 54.82 | +0.301% | 2,489 | +4.206% |
| 2025-12-10 | 54.51 | 54.66 | 54.46 | 54.66 | +0.285% | 472 | +4.519% |
| 2025-12-09 | 54.49 | 54.50 | 54.49 | 54.50 | -0.165% | 522 | +4.817% |
| 2025-12-08 | 54.79 | 54.79 | 54.58 | 54.59 | -0.241% | 1,771 | +4.644% |
| 2025-12-05 | 54.77 | 54.77 | 54.72 | 54.72 | +0.191% | 179 | +4.391% |
| 2025-12-04 | 54.62 | 54.65 | 54.54 | 54.62 | +0.042% | 4,061 | +4.590% |
| 2025-12-03 | 54.53 | 54.60 | 54.53 | 54.60 | +0.266% | 614 | +4.634% |
| 2025-12-02 | 54.54 | 54.54 | 54.44 | 54.45 | +0.129% | 404 | +4.913% |
| 2025-12-01 | 54.37 | 54.47 | 54.37 | 54.38 | -0.278% | 1,738 | +5.049% |
| 2025-11-28 | 54.30 | 54.53 | 54.30 | 54.53 | +0.390% | 106 | +4.756% |
| 2025-11-26 | 54.32 | 54.46 | 54.32 | 54.32 | +0.649% | 4,025 | +5.165% |
| 2025-11-25 | 53.35 | 53.97 | 53.19 | 53.97 | +0.503% | 3,374 | +5.847% |
| 2025-11-24 | 53.63 | 53.70 | 53.63 | 53.70 | +1.303% | 469 | +6.379% |
| 2025-11-21 | 53.14 | 53.14 | 53.01 | 53.01 | -0.119% | 3,359 | +7.765% |
| 2025-11-20 | 53.88 | 53.88 | 53.07 | 53.07 | -1.509% | 3,213 | +7.637% |
| 2025-11-19 | 54.03 | 54.03 | 53.67 | 53.89 | +0.051% | 1,223 | +6.013% |
| 2025-11-18 | 53.86 | 53.86 | 53.86 | 53.86 | -0.977% | 163 | +6.066% |
| 2025-11-17 | 54.32 | 54.39 | 54.17 | 54.39 | -0.473% | 3,455 | +5.029% |
| 2025-11-14 | 54.30 | 54.76 | 54.30 | 54.65 | +0.213% | 6,389 | +4.532% |
| 2025-11-13 | 54.53 | 54.53 | 54.53 | 54.53 | -1.361% | 353 | +4.754% |
| 2025-11-12 | 55.15 | 55.28 | 55.07 | 55.28 | +0.122% | 3,056 | +3.329% |
| 2025-11-11 | 55.19 | 55.22 | 55.10 | 55.22 | +0.121% | 7,396 | +3.456% |
| 2025-11-10 | 55.19 | 55.19 | 55.15 | 55.15 | +1.414% | 259 | +3.581% |
| 2025-11-07 | 54.00 | 54.38 | 53.88 | 54.38 | +0.087% | 1,258 | +5.045% |
| 2025-11-06 | 54.32 | 54.33 | 54.32 | 54.33 | -0.870% | 191 | +5.137% |
| 2025-11-05 | 54.81 | 54.81 | 54.81 | 54.81 | +0.243% | 147 | +4.222% |
| 2025-11-04 | 54.82 | 54.82 | 54.68 | 54.68 | -0.577% | 218 | +4.475% |
| 2025-11-03 | 55.00 | 55.00 | 55.00 | 55.00 | -0.032% | 22 | +3.873% |
| 2025-10-31 | 55.15 | 55.15 | 55.01 | 55.01 | +0.214% | 1,253 | +3.840% |
| 2025-10-30 | 55.09 | 55.13 | 54.90 | 54.90 | -0.546% | 1,199 | +4.062% |
| 2025-10-29 | 55.40 | 55.40 | 55.10 | 55.20 | -0.389% | 342 | +3.494% |
| 2025-10-28 | 55.41 | 55.41 | 55.41 | 55.41 | +0.131% | 19 | +3.091% |
| 2025-10-27 | 55.25 | 55.34 | 55.25 | 55.34 | +0.474% | 3,738 | +3.226% |
| 2025-10-24 | 55.10 | 55.19 | 55.08 | 55.08 | +0.738% | 480 | +3.716% |
| 2025-10-23 | 54.57 | 54.68 | 54.57 | 54.68 | +0.551% | 1,138 | +4.482% |
| 2025-10-22 | 54.37 | 54.44 | 54.37 | 54.38 | -0.523% | 6,124 | +5.057% |
| 2025-10-21 | 54.64 | 54.69 | 54.64 | 54.66 | +0.093% | 550 | +4.508% |
| 2025-10-20 | 54.61 | 54.61 | 54.61 | 54.61 | +0.762% | 13 | +4.605% |
| 2025-10-17 | 54.03 | 54.20 | 53.98 | 54.20 | -0.128% | 357 | +5.402% |
| 2025-10-16 | 54.81 | 54.81 | 54.27 | 54.27 | -0.701% | 2,173 | +5.268% |
| 2025-10-15 | 54.87 | 54.87 | 54.33 | 54.65 | +0.210% | 2,285 | +4.530% |
| 2025-10-14 | 54.51 | 54.54 | 54.51 | 54.54 | +0.049% | 302 | +4.749% |
| 2025-10-13 | 54.42 | 54.51 | 54.42 | 54.51 | +0.942% | 133 | +4.801% |
| 2025-10-10 | 54.86 | 54.86 | 54.00 | 54.00 | -1.322% | 6,935 | +5.788% |
| 2025-10-09 | 55.04 | 55.04 | 54.72 | 54.72 | -0.094% | 799 | +4.389% |
| 2025-10-08 | 54.78 | 54.78 | 54.78 | 54.78 | +0.293% | 135 | +4.291% |
| 2025-10-07 | 54.61 | 54.62 | 54.60 | 54.62 | +0.155% | 1,208 | +4.596% |
| 2025-10-06 | 54.45 | 54.53 | 54.45 | 54.53 | +0.217% | 504 | +4.758% |
| 2025-10-03 | 54.41 | 54.41 | 54.41 | 54.41 | -0.105% | 11 | +4.986% |
| 2025-10-02 | 54.38 | 54.47 | 54.38 | 54.47 | +0.100% | 313 | +4.876% |
| 2025-10-01 | 54.39 | 54.42 | 54.39 | 54.42 | +0.110% | 301 | +4.980% |
| 2025-09-30 | 54.17 | 54.37 | 54.17 | 54.36 | +0.230% | 2,438 | +5.096% |
| 2025-09-29 | 54.28 | 54.30 | 54.23 | 54.23 | +0.083% | 936 | +5.338% |
| 2025-09-26 | 54.12 | 54.19 | 54.08 | 54.19 | +0.320% | 896 | +5.425% |
| 2025-09-25 | 54.09 | 54.14 | 53.93 | 54.01 | -0.290% | 2,357 | +5.763% |
| 2025-09-24 | 54.28 | 54.28 | 54.13 | 54.17 | -0.131% | 872 | +5.457% |
| 2025-09-23 | 54.32 | 54.32 | 54.24 | 54.24 | -0.421% | 167 | +5.319% |
| 2025-09-22 | 54.32 | 54.48 | 54.32 | 54.47 | +0.127% | 2,458 | +4.876% |
| 2025-09-19 | 54.40 | 54.40 | 54.40 | 54.40 | -0.303% | 547 | +5.010% |
| 2025-09-18 | 54.64 | 54.65 | 54.57 | 54.57 | +0.126% | 524 | +4.691% |
| 2025-09-17 | 54.39 | 54.58 | 54.34 | 54.50 | -0.016% | 1,202 | +4.823% |
| 2025-09-16 | 54.63 | 54.63 | 54.51 | 54.51 | +0.013% | 4,017 | +4.807% |
| 2025-09-15 | 54.51 | 54.51 | 54.50 | 54.50 | +0.212% | 393 | +4.821% |
| 2025-09-12 | 54.46 | 54.46 | 54.38 | 54.38 | +0.087% | 151 | +5.043% |
| 2025-09-11 | 54.34 | 54.34 | 54.34 | 54.34 | +0.391% | 459 | +5.135% |
| 2025-09-10 | 54.12 | 54.12 | 54.12 | 54.12 | +0.157% | 63 | +5.545% |
| 2025-09-09 | 54.01 | 54.04 | 54.01 | 54.04 | +0.417% | 1,088 | +5.711% |
| 2025-09-08 | 53.81 | 53.81 | 53.81 | 53.81 | +0.428% | 389 | +6.152% |
| 2025-09-05 | 53.68 | 53.68 | 53.59 | 53.59 | -0.358% | 203 | +6.606% |
| 2025-09-04 | 53.72 | 53.78 | 53.70 | 53.78 | +0.631% | 1,718 | +6.225% |
| 2025-09-03 | 53.53 | 53.59 | 53.44 | 53.44 | +0.229% | 588 | +6.895% |
| 2025-09-02 | 52.95 | 53.32 | 52.95 | 53.32 | -0.313% | 736 | +7.140% |
| 2025-08-29 | 53.49 | 53.49 | 53.49 | 53.49 | -0.566% | 89 | +6.804% |
| 2025-08-28 | 53.55 | 53.79 | 53.55 | 53.79 | +0.486% | 396 | +6.200% |
| 2025-08-27 | 53.53 | 53.53 | 53.53 | 53.53 | +0.252% | 142 | +6.716% |
| 2025-08-26 | 53.33 | 53.47 | 53.33 | 53.40 | +0.355% | 1,079 | +6.986% |
| 2025-08-25 | 53.40 | 53.40 | 53.21 | 53.21 | -0.218% | 1,657 | +7.365% |
| 2025-08-22 | 53.05 | 53.36 | 53.05 | 53.32 | +0.138% | 620 | +7.132% |
| 2025-08-21 | 53.40 | 53.40 | 53.25 | 53.25 | -0.459% | 1,391 | +7.280% |
| 2025-08-20 | 53.18 | 53.49 | 53.18 | 53.49 | +0.152% | 676 | +6.788% |
| 2025-08-19 | 53.52 | 53.52 | 53.41 | 53.41 | -0.385% | 521 | +6.951% |
| 2025-08-18 | 53.60 | 53.62 | 53.60 | 53.62 | +0.064% | 288 | +6.539% |
| 2025-08-15 | 53.59 | 53.72 | 53.59 | 53.59 | +0.011% | 1,595 | +6.607% |
| 2025-08-14 | 53.52 | 53.70 | 53.52 | 53.58 | +0.158% | 1,712 | +6.618% |
| 2025-08-13 | 53.55 | 53.55 | 53.49 | 53.49 | +0.316% | 195 | +6.787% |
| 2025-08-12 | 53.22 | 53.33 | 53.22 | 53.33 | +0.426% | 1,266 | +7.125% |
| 2025-08-11 | 53.12 | 53.27 | 53.10 | 53.10 | -0.173% | 4,361 | +7.582% |
| 2025-08-08 | 53.26 | 53.33 | 53.09 | 53.19 | +0.342% | 1,869 | +7.396% |
| 2025-08-07 | 53.01 | 53.01 | 53.01 | 53.01 | -0.815% | 20 | +7.764% |
| 2025-08-06 | 53.45 | 53.45 | 53.45 | 53.45 | +0.437% | 31 | +6.886% |
| 2025-08-05 | 53.13 | 53.21 | 53.13 | 53.21 | -0.128% | 243 | +7.352% |
| 2025-08-04 | 53.28 | 53.28 | 53.28 | 53.28 | +0.806% | 122 | +7.215% |
| 2025-08-01 | 53.00 | 53.00 | 52.86 | 52.86 | -0.594% | 820 | +8.079% |
| 2025-07-31 | 53.46 | 53.46 | 53.17 | 53.17 | -0.083% | 300 | +7.437% |
| 2025-07-30 | 53.33 | 53.43 | 53.22 | 53.22 | -0.262% | 1,544 | +7.347% |
| 2025-07-29 | 53.47 | 53.47 | 53.25 | 53.36 | -0.168% | 450 | +7.066% |
| 2025-07-28 | 53.33 | 53.45 | 53.33 | 53.45 | -0.159% | 172 | +6.886% |
| 2025-07-25 | 53.54 | 53.54 | 53.53 | 53.53 | +0.245% | 163 | +6.716% |
| 2025-07-24 | 53.43 | 53.43 | 53.40 | 53.40 | -0.337% | 296 | +6.978% |
| 2025-07-23 | 53.32 | 53.58 | 53.32 | 53.58 | +0.603% | 702 | +6.617% |
| 2025-07-22 | 53.28 | 53.28 | 53.07 | 53.26 | +0.016% | 291 | +7.260% |
| 2025-07-21 | 53.33 | 53.33 | 53.25 | 53.25 | +0.349% | 420 | +7.277% |
| 2025-07-18 | 53.02 | 53.07 | 53.02 | 53.07 | -0.581% | 275 | +7.652% |
| 2025-07-17 | 53.40 | 53.43 | 53.20 | 53.38 | +0.150% | 1,005 | +7.026% |
| 2025-07-16 | 53.10 | 53.33 | 53.10 | 53.30 | +0.455% | 1,003 | +7.187% |
| 2025-07-15 | 53.05 | 53.05 | 53.05 | 53.05 | -0.398% | 153 | +7.674% |
| 2025-07-14 | 53.19 | 53.29 | 53.19 | 53.27 | +0.261% | 2,674 | +7.246% |
| 2025-07-11 | 53.08 | 53.21 | 53.08 | 53.13 | -0.204% | 481 | +7.526% |
| 2025-07-10 | 53.29 | 53.29 | 53.21 | 53.24 | +0.283% | 529 | +7.307% |
| 2025-07-09 | 53.09 | 53.09 | 53.09 | 53.09 | +0.047% | 241 | +7.610% |
| 2025-07-08 | 53.11 | 53.11 | 53.06 | 53.06 | +0.104% | 805 | +7.661% |
| 2025-07-07 | 53.01 | 53.01 | 53.01 | 53.01 | -0.535% | 34 | +7.772% |
| 2025-07-03 | 53.31 | 53.31 | 53.29 | 53.29 | +0.339% | 201 | +7.196% |
| 2025-07-02 | 53.11 | 53.11 | 53.11 | 53.11 | +0.008% | 198 | +7.559% |
| 2025-07-01 | 52.96 | 53.15 | 52.96 | 53.11 | +0.480% | 500 | +7.568% |
| 2025-06-30 | 52.63 | 52.87 | 52.63 | 52.85 | +0.487% | 18,756 | +8.084% |
| 2025-06-27 | 52.23 | 52.62 | 52.23 | 52.60 | +0.431% | 1,183 | +8.611% |
| 2025-06-26 | 52.38 | 52.38 | 52.37 | 52.37 | +0.001% | 1,858 | +9.079% |
| 2025-06-25 | 52.44 | 52.61 | 52.37 | 52.37 | -0.314% | 3,857 | +9.081% |
| 2025-06-24 | 52.32 | 52.53 | 52.32 | 52.53 | +0.811% | 1,844 | +8.738% |
| 2025-06-23 | 51.85 | 52.11 | 51.85 | 52.11 | +0.799% | 143 | +9.620% |
| 2025-06-20 | 51.87 | 51.87 | 51.69 | 51.70 | -2.262% | 1,326 | +10.496% |
| 2025-06-18 | 53.00 | 53.00 | 52.90 | 52.90 | -0.236% | 330 | +7.997% |
| 2025-06-17 | 53.32 | 53.32 | 53.02 | 53.02 | -0.723% | 401 | +7.742% |
| 2025-06-16 | 53.41 | 53.41 | 53.41 | 53.41 | +0.468% | 25 | +6.963% |
| 2025-06-13 | 53.16 | 53.16 | 53.16 | 53.16 | -0.502% | 105 | +7.464% |
| 2025-06-12 | 53.39 | 53.47 | 53.39 | 53.43 | +0.226% | 702 | +6.924% |
| 2025-06-11 | 53.37 | 53.47 | 53.31 | 53.31 | -0.225% | 1,244 | +7.166% |
| 2025-06-10 | 53.35 | 53.58 | 53.34 | 53.43 | +0.225% | 2,854 | +6.925% |
| 2025-06-09 | 53.19 | 53.31 | 53.19 | 53.31 | -0.065% | 127 | +7.166% |
| 2025-06-06 | 53.34 | 53.34 | 53.34 | 53.34 | +0.572% | 32 | +7.096% |
| 2025-06-05 | 52.92 | 53.21 | 52.92 | 53.04 | -0.214% | 1,233 | +7.708% |
| 2025-06-04 | 53.15 | 53.15 | 53.15 | 53.15 | +0.078% | 0 | +7.478% |
| 2025-06-03 | 53.07 | 53.11 | 53.00 | 53.11 | +0.361% | 2,053 | +7.562% |
| 2025-06-02 | 52.59 | 52.92 | 52.40 | 52.92 | +0.015% | 850 | +7.950% |
| 2025-05-30 | 52.83 | 52.91 | 52.80 | 52.91 | +0.398% | 818 | +7.966% |
| 2025-05-29 | 52.70 | 52.70 | 52.70 | 52.70 | +0.202% | 78 | +8.396% |
| 2025-05-28 | 52.71 | 52.71 | 52.59 | 52.59 | -0.201% | 1,932 | +8.614% |
| 2025-05-27 | 52.64 | 52.81 | 52.64 | 52.70 | +1.052% | 2,165 | +8.396% |
| 2025-05-23 | 51.94 | 52.15 | 51.94 | 52.15 | -0.380% | 1,078 | +9.535% |
| 2025-05-22 | 52.23 | 52.39 | 52.11 | 52.35 | -0.016% | 2,045 | +9.119% |
| 2025-05-21 | 52.36 | 52.36 | 52.36 | 52.36 | -0.798% | 386 | +9.101% |
| 2025-05-20 | 52.71 | 52.78 | 52.71 | 52.78 | -0.090% | 405 | +8.231% |
| 2025-05-19 | 52.74 | 52.83 | 52.74 | 52.83 | +0.356% | 286 | +8.133% |
| 2025-05-16 | 52.34 | 52.64 | 52.34 | 52.64 | +0.580% | 594 | +8.518% |
| 2025-05-15 | 52.18 | 52.34 | 52.18 | 52.34 | +0.693% | 1,187 | +9.147% |
| 2025-05-14 | 51.98 | 51.98 | 51.98 | 51.98 | -0.419% | 187 | +9.904% |
| 2025-05-13 | 52.34 | 52.34 | 52.20 | 52.20 | -0.471% | 280 | +9.444% |
| 2025-05-12 | 52.44 | 52.44 | 52.44 | 52.44 | +1.308% | 91 | +8.928% |
| 2025-05-09 | 51.78 | 51.78 | 51.77 | 51.77 | -0.350% | 501 | +10.353% |
| 2025-05-08 | 51.95 | 51.95 | 51.95 | 51.95 | +0.528% | 35 | +9.966% |
| 2025-05-07 | 51.68 | 51.68 | 51.68 | 51.68 | +0.025% | 70 | +10.547% |
| 2025-05-06 | 51.66 | 51.66 | 51.66 | 51.66 | -0.682% | 50 | +10.574% |
| 2025-05-05 | 52.02 | 52.02 | 52.02 | 52.02 | -0.054% | 118 | +9.821% |
| 2025-05-02 | 52.13 | 52.13 | 51.77 | 52.05 | +0.878% | 471 | +9.761% |
| 2025-05-01 | 51.59 | 51.59 | 51.59 | 51.59 | -0.345% | 51 | +10.725% |
| 2025-04-30 | 51.77 | 51.77 | 51.77 | 51.77 | +0.466% | 0 | +10.343% |
| 2025-04-29 | 51.53 | 51.53 | 51.53 | 51.53 | +0.472% | 29 | +10.857% |
| 2025-04-28 | 51.17 | 51.29 | 51.17 | 51.29 | +0.226% | 523 | +11.380% |
| 2025-04-25 | 51.17 | 51.17 | 51.17 | 51.17 | +0.186% | 10 | +11.632% |
| 2025-04-24 | 50.57 | 51.08 | 50.56 | 51.08 | +1.333% | 433 | +11.840% |
| 2025-04-23 | 51.01 | 51.01 | 50.41 | 50.41 | +0.826% | 324 | +13.330% |
| 2025-04-22 | 49.78 | 50.08 | 49.78 | 49.99 | +1.701% | 1,167 | +14.266% |
| 2025-04-21 | 48.79 | 49.16 | 48.59 | 49.16 | -2.282% | 2,241 | +16.210% |
| 2025-04-17 | 50.21 | 50.30 | 50.21 | 50.30 | +0.652% | 529 | +13.558% |
| 2025-04-16 | 50.66 | 50.66 | 49.98 | 49.98 | -1.522% | 1,296 | +14.299% |
| 2025-04-15 | 50.85 | 50.98 | 50.75 | 50.75 | -0.366% | 1,028 | +12.560% |
| 2025-04-14 | 50.99 | 51.20 | 50.52 | 50.94 | 0.000% | 1,601 | +12.148% |