GRW
TCW ETF Trust TCW Durable Growth ETF
stockNASDAQETF
At CloseOct 2, 2026
31.20USD+0.720%(+0.22)1,239
GRW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.20 | 31.23 | 31.14 | 31.20 | +0.720% | 1,239 | 0.000% |
| 2026-10-01 | 31.01 | 31.04 | 30.90 | 30.98 | +0.358% | 2,768 | +0.720% |
| 2026-09-30 | 31.04 | 31.21 | 30.75 | 30.86 | -0.549% | 7,455 | +1.081% |
| 2026-09-29 | 30.96 | 31.07 | 30.96 | 31.04 | +0.272% | 1,195 | +0.526% |
| 2026-09-28 | 30.98 | 31.03 | 30.86 | 30.95 | -0.433% | 1,832 | +0.799% |
| 2026-09-25 | 31.10 | 31.10 | 31.03 | 31.09 | +0.895% | 2,016 | +0.363% |
| 2026-09-24 | 30.67 | 30.82 | 30.67 | 30.81 | -0.164% | 9,266 | +1.260% |
| 2026-09-23 | 30.83 | 30.86 | 30.83 | 30.86 | -0.495% | 216 | +1.095% |
| 2026-09-22 | 30.87 | 31.01 | 30.87 | 31.01 | +0.419% | 6,156 | +0.595% |
| 2026-09-21 | 30.94 | 30.94 | 30.87 | 30.88 | +1.644% | 2,015 | +1.016% |
| 2026-09-18 | 30.29 | 30.39 | 30.29 | 30.39 | +0.228% | 46,779 | +2.677% |
| 2026-09-17 | 30.32 | 30.34 | 30.28 | 30.32 | +0.718% | 5,332 | +2.910% |
| 2026-09-16 | 30.25 | 30.25 | 30.03 | 30.10 | -0.075% | 613 | +3.649% |
| 2026-09-15 | 30.34 | 30.34 | 30.12 | 30.12 | -1.091% | 542 | +3.571% |
| 2026-09-14 | 30.53 | 30.53 | 30.45 | 30.45 | -0.750% | 462 | +2.441% |
| 2026-09-11 | 30.73 | 30.73 | 30.68 | 30.68 | +1.045% | 711 | +1.673% |
| 2026-09-10 | 30.50 | 30.50 | 30.22 | 30.37 | -0.969% | 20,637 | +2.735% |
| 2026-09-09 | 30.70 | 30.73 | 30.66 | 30.66 | -0.723% | 2,286 | +1.739% |
| 2026-09-08 | 30.89 | 30.89 | 30.89 | 30.89 | -0.808% | 52 | +1.003% |
| 2026-09-04 | 31.16 | 31.16 | 31.11 | 31.14 | -0.288% | 2,261 | +0.187% |
| 2026-09-03 | 31.11 | 31.24 | 31.11 | 31.23 | +0.937% | 2,308 | -0.102% |
| 2026-09-02 | 30.95 | 30.95 | 30.94 | 30.94 | +0.066% | 377 | +0.835% |
| 2026-09-01 | 31.04 | 31.20 | 30.86 | 30.92 | -1.341% | 18,178 | +0.901% |
| 2026-08-31 | 31.43 | 31.48 | 31.26 | 31.34 | -0.849% | 49,609 | -0.452% |
| 2026-08-28 | 31.61 | 31.61 | 31.61 | 31.61 | -0.494% | 1,082 | -1.297% |
| 2026-08-27 | 31.76 | 31.80 | 31.72 | 31.77 | +0.619% | 1,305 | -1.785% |
| 2026-08-26 | 31.52 | 31.57 | 31.52 | 31.57 | +0.214% | 1,209 | -1.177% |
| 2026-08-25 | 31.48 | 31.50 | 31.44 | 31.50 | +0.329% | 2,496 | -0.966% |
| 2026-08-24 | 31.39 | 31.40 | 31.39 | 31.40 | -0.383% | 502 | -0.640% |
| 2026-08-21 | 31.43 | 31.52 | 31.35 | 31.52 | +0.614% | 16,087 | -1.021% |
| 2026-08-20 | 31.52 | 31.52 | 31.33 | 31.33 | -1.236% | 642 | -0.413% |
| 2026-08-19 | 31.72 | 31.72 | 31.72 | 31.72 | -1.000% | 227 | -1.644% |
| 2026-08-18 | 32.08 | 32.10 | 32.04 | 32.04 | -0.974% | 5,043 | -2.627% |
| 2026-08-17 | 32.35 | 32.35 | 32.35 | 32.35 | -0.600% | 117 | -3.575% |
| 2026-08-14 | 32.57 | 32.57 | 32.55 | 32.55 | -0.364% | 984 | -4.154% |
| 2026-08-13 | 32.72 | 32.73 | 32.67 | 32.67 | +0.365% | 692 | -4.502% |
| 2026-08-12 | 32.55 | 32.55 | 32.55 | 32.55 | -0.174% | 471 | -4.154% |
| 2026-08-11 | 32.60 | 32.61 | 32.59 | 32.61 | -0.223% | 938 | -4.321% |
| 2026-08-10 | 32.74 | 32.76 | 32.62 | 32.68 | -0.014% | 841 | -4.534% |
| 2026-08-07 | 32.77 | 32.77 | 32.60 | 32.68 | +0.352% | 1,269 | -4.548% |
| 2026-08-06 | 32.57 | 32.57 | 32.57 | 32.57 | -0.779% | 481 | -4.212% |
| 2026-08-05 | 33.03 | 33.03 | 32.78 | 32.83 | -0.319% | 5,131 | -4.957% |
| 2026-08-04 | 32.73 | 32.93 | 32.73 | 32.93 | +1.897% | 1,125 | -5.261% |
| 2026-08-03 | 31.90 | 32.36 | 31.90 | 32.32 | +1.497% | 8,083 | -3.463% |
| 2026-07-31 | 31.75 | 31.92 | 31.75 | 31.84 | +1.131% | 8,616 | -2.018% |
| 2026-07-30 | 31.39 | 31.53 | 31.39 | 31.48 | +1.220% | 8,163 | -0.910% |
| 2026-07-29 | 31.42 | 31.43 | 31.11 | 31.11 | -1.657% | 7,345 | +0.299% |
| 2026-07-28 | 31.53 | 31.72 | 31.53 | 31.63 | +0.368% | 10,801 | -1.363% |
| 2026-07-27 | 31.35 | 31.51 | 31.35 | 31.51 | +1.032% | 4,908 | -1.000% |
| 2026-07-24 | 31.39 | 31.39 | 31.19 | 31.19 | +0.222% | 3,844 | +0.021% |
| 2026-07-23 | 31.02 | 31.12 | 31.02 | 31.12 | +0.056% | 4,695 | +0.244% |
| 2026-07-22 | 30.97 | 31.20 | 30.97 | 31.11 | -0.152% | 1,842 | +0.300% |
| 2026-07-21 | 31.29 | 31.29 | 31.12 | 31.15 | -0.024% | 3,242 | +0.147% |
| 2026-07-20 | 31.26 | 31.32 | 31.16 | 31.16 | -0.404% | 1,700 | +0.123% |
| 2026-07-17 | 31.48 | 31.48 | 31.29 | 31.29 | -0.886% | 1,243 | -0.281% |
| 2026-07-16 | 31.79 | 31.79 | 31.42 | 31.57 | -0.858% | 1,875 | -1.165% |
| 2026-07-15 | 31.64 | 31.84 | 31.64 | 31.84 | +0.596% | 1,326 | -2.013% |
| 2026-07-14 | 31.73 | 31.73 | 31.64 | 31.65 | +0.494% | 876 | -1.429% |
| 2026-07-13 | 31.82 | 31.90 | 31.45 | 31.50 | -1.527% | 1,210 | -0.942% |
| 2026-07-10 | 31.97 | 31.99 | 31.92 | 31.98 | -0.165% | 2,020 | -2.455% |
| 2026-07-09 | 32.04 | 32.04 | 32.04 | 32.04 | +0.816% | 73 | -2.616% |
| 2026-07-08 | 31.90 | 31.90 | 31.58 | 31.78 | -0.712% | 10,533 | -1.822% |
| 2026-07-07 | 32.05 | 32.06 | 32.01 | 32.01 | -1.341% | 3,354 | -2.521% |
| 2026-07-06 | 32.41 | 32.48 | 32.37 | 32.44 | +0.538% | 1,313 | -3.828% |
| 2026-07-02 | 32.41 | 32.41 | 32.27 | 32.27 | +0.298% | 3,763 | -3.310% |
| 2026-07-01 | 32.38 | 32.38 | 32.17 | 32.17 | -0.179% | 3,099 | -3.022% |
| 2026-06-30 | 31.98 | 32.26 | 31.98 | 32.23 | +1.315% | 3,472 | -3.196% |
| 2026-06-29 | 31.86 | 31.86 | 31.77 | 31.81 | +0.929% | 2,609 | -1.923% |
| 2026-06-26 | 31.51 | 31.77 | 31.46 | 31.52 | -0.755% | 4,176 | -1.012% |
| 2026-06-25 | 31.82 | 31.89 | 31.72 | 31.76 | +0.560% | 1,130 | -1.759% |
| 2026-06-24 | 31.43 | 31.96 | 31.43 | 31.58 | +0.420% | 2,240 | -1.209% |
| 2026-06-23 | 31.52 | 31.52 | 31.41 | 31.45 | -0.889% | 1,681 | -0.793% |
| 2026-06-22 | 32.66 | 32.66 | 31.66 | 31.73 | -1.370% | 2,419 | -1.676% |
| 2026-06-18 | 32.18 | 32.18 | 32.17 | 32.17 | +1.022% | 316 | -3.022% |
| 2026-06-17 | 32.19 | 32.37 | 31.84 | 31.84 | -0.125% | 3,157 | -2.031% |
| 2026-06-16 | 31.90 | 31.91 | 31.84 | 31.88 | +0.137% | 908 | -2.153% |
| 2026-06-15 | 31.90 | 31.90 | 31.84 | 31.84 | +1.546% | 1,436 | -2.019% |
| 2026-06-12 | 31.38 | 31.45 | 31.35 | 31.36 | +0.015% | 98,339 | -0.504% |
| 2026-06-11 | 30.61 | 31.35 | 30.61 | 31.35 | +2.468% | 73,467 | -0.489% |
| 2026-06-10 | 30.76 | 30.76 | 30.60 | 30.60 | -2.185% | 1,047 | +1.967% |
| 2026-06-09 | 31.32 | 31.32 | 30.77 | 31.28 | +0.876% | 1,548 | -0.261% |
| 2026-06-08 | 31.24 | 31.24 | 31.01 | 31.01 | -0.238% | 1,982 | +0.612% |
| 2026-06-05 | 31.33 | 31.37 | 31.08 | 31.08 | -2.034% | 7,515 | +0.373% |
| 2026-06-04 | 31.37 | 31.73 | 31.37 | 31.73 | +0.176% | 1,704 | -1.668% |
| 2026-06-03 | 31.58 | 31.75 | 31.58 | 31.67 | -0.324% | 548 | -1.495% |
| 2026-06-02 | 31.79 | 31.79 | 31.67 | 31.77 | -0.126% | 944 | -1.815% |
| 2026-06-01 | 31.51 | 31.87 | 31.51 | 31.82 | +0.760% | 2,122 | -1.938% |
| 2026-05-29 | 31.30 | 31.61 | 31.30 | 31.57 | +0.975% | 2,780 | -1.193% |
| 2026-05-28 | 30.92 | 31.36 | 30.92 | 31.27 | +1.116% | 3,241 | -0.229% |
| 2026-05-27 | 30.98 | 30.99 | 30.83 | 30.93 | -0.443% | 3,143 | +0.884% |
| 2026-05-26 | 30.88 | 31.07 | 30.87 | 31.06 | +1.165% | 3,982 | +0.437% |
| 2026-05-22 | 30.72 | 30.72 | 30.67 | 30.70 | +0.321% | 1,029 | +1.607% |
| 2026-05-21 | 30.39 | 30.61 | 30.39 | 30.61 | +0.430% | 818 | +1.933% |
| 2026-05-20 | 30.10 | 30.50 | 30.04 | 30.48 | +1.782% | 7,421 | +2.370% |
| 2026-05-19 | 30.14 | 30.14 | 29.94 | 29.94 | -0.905% | 1,090 | +4.195% |
| 2026-05-18 | 30.21 | 30.23 | 30.14 | 30.22 | +0.496% | 1,579 | +3.252% |
| 2026-05-15 | 30.16 | 30.16 | 30.07 | 30.07 | -1.729% | 635 | +3.764% |
| 2026-05-14 | 30.37 | 30.65 | 30.37 | 30.60 | +1.029% | 84,632 | +1.970% |
| 2026-05-13 | 30.16 | 30.34 | 30.16 | 30.28 | +0.354% | 1,487 | +3.019% |
| 2026-05-12 | 30.09 | 30.18 | 30.00 | 30.18 | -0.487% | 1,236 | +3.384% |
| 2026-05-11 | 30.28 | 30.37 | 30.27 | 30.32 | -0.418% | 5,831 | +2.880% |
| 2026-05-08 | 30.46 | 30.51 | 30.45 | 30.45 | +0.040% | 1,285 | +2.450% |
| 2026-05-07 | 30.66 | 30.66 | 30.37 | 30.44 | -0.867% | 5,249 | +2.491% |
| 2026-05-06 | 30.55 | 30.75 | 30.55 | 30.71 | +1.693% | 3,818 | +1.603% |
| 2026-05-05 | 30.12 | 30.27 | 30.12 | 30.20 | +1.284% | 3,418 | +3.323% |
| 2026-05-04 | 29.89 | 30.01 | 29.73 | 29.81 | -0.659% | 2,655 | +4.650% |
| 2026-05-01 | 30.10 | 30.10 | 30.01 | 30.01 | -0.142% | 3,852 | +3.960% |
| 2026-04-30 | 29.73 | 30.05 | 29.73 | 30.05 | +2.250% | 1,367 | +3.812% |
| 2026-04-29 | 29.31 | 29.39 | 29.28 | 29.39 | -0.046% | 2,804 | +6.147% |
| 2026-04-28 | 29.41 | 29.41 | 29.34 | 29.41 | -0.910% | 1,762 | +6.099% |
| 2026-04-27 | 29.66 | 29.71 | 29.61 | 29.68 | +0.203% | 11,047 | +5.133% |
| 2026-04-24 | 29.56 | 29.61 | 29.55 | 29.61 | +0.404% | 2,759 | +5.346% |
| 2026-04-23 | 29.67 | 29.69 | 29.27 | 29.50 | -0.300% | 2,273 | +5.772% |
| 2026-04-22 | 29.65 | 29.65 | 29.49 | 29.58 | -0.072% | 2,331 | +5.455% |
| 2026-04-21 | 29.88 | 29.88 | 29.55 | 29.61 | -1.425% | 8,254 | +5.379% |
| 2026-04-20 | 30.00 | 30.03 | 29.95 | 30.03 | -0.224% | 141,085 | +3.877% |
| 2026-04-17 | 30.11 | 30.26 | 30.07 | 30.10 | +1.782% | 3,504 | +3.645% |
| 2026-04-16 | 29.68 | 29.72 | 29.57 | 29.57 | -0.807% | 2,866 | +5.491% |
| 2026-04-15 | 29.80 | 29.82 | 29.73 | 29.82 | +0.154% | 1,023 | +4.640% |
| 2026-04-14 | 29.68 | 29.80 | 29.68 | 29.77 | +1.067% | 2,701 | +4.800% |
| 2026-04-13 | 28.92 | 29.45 | 28.92 | 29.45 | +1.905% | 6,530 | +5.919% |
| 2026-04-10 | 29.12 | 29.12 | 27.77 | 28.90 | -0.655% | 11,770 | +7.936% |
| 2026-04-09 | 28.82 | 29.15 | 28.82 | 29.09 | +0.328% | 7,139 | +7.229% |
| 2026-04-08 | 29.03 | 29.09 | 28.93 | 29.00 | +3.707% | 4,689 | +7.580% |
| 2026-04-07 | 26.96 | 27.96 | 26.96 | 27.96 | +0.299% | 8,350 | +11.568% |
| 2026-04-06 | 27.70 | 27.90 | 27.70 | 27.88 | +0.723% | 2,933 | +11.902% |
| 2026-04-02 | 27.66 | 27.68 | 27.61 | 27.68 | -0.306% | 3,528 | +12.711% |
| 2026-04-01 | 27.69 | 27.91 | 27.69 | 27.77 | +0.945% | 607 | +12.366% |
| 2026-03-31 | 27.13 | 27.51 | 26.99 | 27.51 | +2.750% | 4,074 | +13.427% |
| 2026-03-30 | 27.04 | 27.04 | 26.63 | 26.77 | -0.628% | 4,738 | +16.546% |
| 2026-03-27 | 27.34 | 27.34 | 26.90 | 26.94 | -1.847% | 5,279 | +15.814% |
| 2026-03-26 | 27.69 | 27.85 | 27.43 | 27.45 | -1.258% | 6,281 | +13.675% |
| 2026-03-25 | 27.94 | 28.00 | 27.72 | 27.80 | +0.266% | 9,290 | +12.244% |
| 2026-03-24 | 27.69 | 27.84 | 27.62 | 27.72 | -1.253% | 4,623 | +12.543% |
| 2026-03-23 | 28.18 | 28.43 | 28.07 | 28.07 | +1.055% | 1,491 | +11.132% |
| 2026-03-20 | 28.09 | 28.12 | 27.69 | 27.78 | -1.437% | 2,534 | +12.305% |
| 2026-03-19 | 28.18 | 28.31 | 27.98 | 28.18 | -0.712% | 9,213 | +10.691% |
| 2026-03-18 | 28.80 | 28.81 | 28.39 | 28.39 | -1.580% | 16,553 | +9.903% |
| 2026-03-17 | 29.01 | 29.01 | 28.82 | 28.84 | +0.393% | 1,478 | +8.167% |
| 2026-03-16 | 28.61 | 28.78 | 28.61 | 28.73 | +1.180% | 97,797 | +8.591% |
| 2026-03-13 | 28.75 | 28.75 | 28.35 | 28.39 | -0.998% | 1,688 | +9.873% |
| 2026-03-12 | 29.28 | 29.28 | 28.68 | 28.68 | -2.561% | 4,312 | +8.777% |
| 2026-03-11 | 29.66 | 29.66 | 29.27 | 29.43 | -0.775% | 3,325 | +5.990% |
| 2026-03-10 | 29.93 | 29.97 | 29.60 | 29.66 | -0.961% | 6,174 | +5.169% |
| 2026-03-09 | 29.42 | 29.95 | 29.22 | 29.95 | +0.831% | 3,473 | +4.158% |
| 2026-03-06 | 29.75 | 29.87 | 29.54 | 29.71 | -0.833% | 11,877 | +5.024% |
| 2026-03-05 | 30.06 | 30.09 | 29.70 | 29.96 | -0.483% | 6,288 | +4.150% |
| 2026-03-04 | 29.96 | 30.16 | 29.87 | 30.10 | +0.369% | 3,374 | +3.646% |
| 2026-03-03 | 29.64 | 30.07 | 29.46 | 29.99 | -0.623% | 8,981 | +4.029% |
| 2026-03-02 | 29.68 | 30.29 | 29.68 | 30.18 | +0.574% | 4,628 | +3.381% |
| 2026-02-27 | 29.67 | 30.01 | 29.67 | 30.01 | -0.048% | 2,800 | +3.974% |
| 2026-02-26 | 29.93 | 30.06 | 29.65 | 30.02 | +0.061% | 33,775 | +3.924% |
| 2026-02-25 | 29.97 | 30.03 | 29.73 | 30.00 | +0.831% | 107,913 | +3.987% |
| 2026-02-24 | 29.59 | 29.79 | 29.14 | 29.75 | +0.650% | 6,765 | +4.851% |
| 2026-02-23 | 30.21 | 30.21 | 29.45 | 29.56 | -2.239% | 12,636 | +5.532% |
| 2026-02-20 | 30.11 | 30.27 | 30.09 | 30.24 | +0.968% | 45,493 | +3.169% |
| 2026-02-19 | 29.98 | 30.10 | 29.78 | 29.95 | -0.303% | 133,305 | +4.168% |
| 2026-02-18 | 29.87 | 30.20 | 29.87 | 30.04 | +0.803% | 24,843 | +3.853% |
| 2026-02-17 | 29.80 | 29.88 | 29.68 | 29.80 | +0.336% | 1,654 | +4.687% |
| 2026-02-13 | 29.65 | 29.89 | 29.65 | 29.70 | +0.478% | 10,365 | +5.038% |
| 2026-02-12 | 30.34 | 30.36 | 29.56 | 29.56 | -1.808% | 5,321 | +5.540% |
| 2026-02-11 | 30.45 | 30.45 | 30.09 | 30.11 | -0.862% | 8,719 | +3.632% |
| 2026-02-10 | 30.28 | 30.57 | 30.28 | 30.37 | +0.033% | 7,764 | +2.738% |
| 2026-02-09 | 30.26 | 30.46 | 30.22 | 30.36 | +0.420% | 13,904 | +2.772% |
| 2026-02-06 | 29.87 | 30.31 | 29.79 | 30.23 | +2.443% | 124,258 | +3.203% |
| 2026-02-05 | 29.66 | 29.87 | 29.42 | 29.51 | -1.175% | 3,254 | +5.724% |
| 2026-02-04 | 29.98 | 29.98 | 29.63 | 29.86 | -0.300% | 243,641 | +4.482% |
| 2026-02-03 | 30.47 | 30.47 | 29.83 | 29.95 | -2.710% | 3,282 | +4.169% |
| 2026-02-02 | 30.55 | 30.82 | 30.55 | 30.78 | +0.480% | 6,370 | +1.346% |
| 2026-01-30 | 30.63 | 30.71 | 30.48 | 30.64 | -0.222% | 12,624 | +1.833% |
| 2026-01-29 | 30.84 | 30.84 | 30.42 | 30.70 | -0.679% | 12,940 | +1.607% |
| 2026-01-28 | 30.93 | 30.95 | 30.88 | 30.91 | -0.467% | 317,845 | +0.916% |
| 2026-01-27 | 31.09 | 31.11 | 31.04 | 31.06 | -0.066% | 6,428 | +0.445% |
| 2026-01-26 | 30.69 | 31.12 | 30.69 | 31.08 | +0.802% | 12,120 | +0.379% |
| 2026-01-23 | 30.93 | 30.97 | 30.80 | 30.83 | -0.527% | 20,899 | +1.183% |
| 2026-01-22 | 31.17 | 31.20 | 30.98 | 31.00 | -0.424% | 4,393 | +0.650% |
| 2026-01-21 | 30.90 | 31.20 | 30.85 | 31.13 | +1.075% | 9,615 | +0.223% |
| 2026-01-20 | 31.16 | 31.16 | 30.80 | 30.80 | -2.353% | 9,189 | +1.300% |
| 2026-01-16 | 31.47 | 31.64 | 31.43 | 31.54 | +0.271% | 14,353 | -1.083% |
| 2026-01-15 | 31.50 | 31.67 | 31.42 | 31.45 | +0.175% | 5,435 | -0.816% |
| 2026-01-14 | 31.42 | 31.42 | 31.24 | 31.40 | -0.721% | 6,374 | -0.642% |
| 2026-01-13 | 31.62 | 31.68 | 31.54 | 31.63 | -0.546% | 6,766 | -1.359% |
| 2026-01-12 | 31.62 | 31.84 | 31.62 | 31.80 | +0.163% | 14,696 | -1.897% |
| 2026-01-09 | 31.45 | 31.80 | 31.45 | 31.75 | +1.276% | 7,798 | -1.738% |
| 2026-01-08 | 31.40 | 31.42 | 31.21 | 31.35 | -0.489% | 38,354 | -0.484% |
| 2026-01-07 | 31.61 | 31.73 | 31.50 | 31.50 | -0.211% | 2,727 | -0.971% |
| 2026-01-06 | 31.11 | 31.62 | 31.11 | 31.57 | +0.858% | 14,812 | -1.179% |
| 2026-01-05 | 30.81 | 31.44 | 30.81 | 31.30 | +0.669% | 35,971 | -0.331% |
| 2026-01-02 | 31.18 | 31.18 | 30.95 | 31.09 | -0.063% | 9,582 | +0.336% |
| 2025-12-31 | 31.32 | 31.34 | 31.06 | 31.11 | -0.919% | 6,229 | +0.273% |
| 2025-12-30 | 31.46 | 31.49 | 31.35 | 31.40 | -0.272% | 8,747 | -0.648% |
| 2025-12-29 | 31.39 | 31.53 | 31.37 | 31.49 | -0.153% | 14,693 | -0.919% |
| 2025-12-26 | 31.53 | 31.67 | 31.46 | 31.54 | -0.027% | 18,061 | -1.071% |
| 2025-12-24 | 31.50 | 31.60 | 31.50 | 31.54 | +0.223% | 3,231 | -1.097% |
| 2025-12-23 | 31.27 | 31.52 | 31.27 | 31.47 | +0.441% | 5,460 | -0.877% |
| 2025-12-22 | 31.14 | 31.38 | 31.13 | 31.34 | +0.985% | 6,106 | -0.439% |
| 2025-12-19 | 30.70 | 31.06 | 30.70 | 31.03 | +0.905% | 9,774 | +0.542% |
| 2025-12-18 | 30.73 | 30.80 | 30.72 | 30.75 | +0.698% | 6,369 | +1.452% |
| 2025-12-17 | 30.93 | 30.93 | 30.54 | 30.54 | -1.143% | 9,874 | +2.160% |
| 2025-12-16 | 30.89 | 31.00 | 30.80 | 30.89 | -0.390% | 16,004 | +0.992% |
| 2025-12-15 | 31.09 | 31.14 | 30.96 | 31.01 | -0.617% | 19,385 | +0.599% |
| 2025-12-12 | 31.46 | 31.46 | 31.17 | 31.20 | -1.315% | 2,076 | -0.021% |
| 2025-12-11 | 31.27 | 31.64 | 31.23 | 31.62 | +1.079% | 20,299 | -1.336% |
| 2025-12-10 | 31.17 | 31.32 | 31.01 | 31.28 | +0.369% | 9,892 | -0.271% |
| 2025-12-09 | 31.34 | 31.39 | 31.17 | 31.17 | -0.220% | 8,248 | +0.097% |
| 2025-12-08 | 31.40 | 31.41 | 31.24 | 31.24 | -0.339% | 6,576 | -0.124% |
| 2025-12-05 | 31.51 | 31.55 | 31.31 | 31.34 | -0.119% | 282,984 | -0.462% |
| 2025-12-04 | 31.22 | 31.50 | 31.21 | 31.38 | +0.497% | 19,977 | -0.580% |
| 2025-12-03 | 31.16 | 31.23 | 31.16 | 31.23 | -0.109% | 11,822 | -0.086% |
| 2025-12-02 | 31.24 | 31.30 | 31.24 | 31.26 | -0.035% | 1,374 | -0.195% |
| 2025-12-01 | 31.46 | 31.52 | 31.27 | 31.27 | -1.386% | 9,131 | -0.229% |
| 2025-11-28 | 31.67 | 31.71 | 31.67 | 31.71 | +0.443% | 1,861 | -1.612% |
| 2025-11-26 | 31.39 | 31.60 | 31.39 | 31.57 | +0.564% | 2,714 | -1.176% |
| 2025-11-25 | 31.05 | 31.41 | 31.01 | 31.39 | +1.611% | 2,095 | -0.619% |
| 2025-11-24 | 30.66 | 30.96 | 30.66 | 30.89 | +1.122% | 2,906 | +0.982% |
| 2025-11-21 | 30.30 | 30.71 | 30.30 | 30.55 | +0.973% | 11,314 | +2.115% |
| 2025-11-20 | 31.01 | 31.23 | 30.26 | 30.26 | -1.307% | 13,097 | +3.109% |
| 2025-11-19 | 30.52 | 30.73 | 30.48 | 30.66 | +0.452% | 22,574 | +1.761% |
| 2025-11-18 | 30.65 | 30.77 | 30.45 | 30.52 | -0.672% | 3,076 | +2.221% |
| 2025-11-17 | 30.93 | 30.96 | 30.61 | 30.73 | -0.673% | 4,762 | +1.534% |
| 2025-11-14 | 30.70 | 31.05 | 30.68 | 30.93 | +0.270% | 135,675 | +0.851% |
| 2025-11-13 | 31.33 | 31.33 | 30.85 | 30.85 | -1.730% | 7,663 | +1.124% |
| 2025-11-12 | 31.30 | 31.54 | 31.29 | 31.39 | +0.293% | 15,011 | -0.626% |
| 2025-11-11 | 31.29 | 31.37 | 31.25 | 31.30 | -0.081% | 3,740 | -0.334% |
| 2025-11-10 | 31.08 | 31.36 | 31.08 | 31.33 | +0.864% | 11,119 | -0.415% |
| 2025-11-07 | 30.91 | 31.06 | 30.70 | 31.06 | +0.145% | 4,303 | +0.445% |
| 2025-11-06 | 31.06 | 31.14 | 31.01 | 31.02 | -0.560% | 13,012 | +0.591% |
| 2025-11-05 | 31.10 | 31.30 | 31.10 | 31.19 | +0.160% | 6,930 | +0.028% |
| 2025-11-04 | 31.19 | 31.33 | 31.11 | 31.14 | -0.796% | 3,468 | +0.187% |
| 2025-11-03 | 31.67 | 31.67 | 31.34 | 31.39 | -1.090% | 29,220 | -0.611% |
| 2025-10-31 | 31.62 | 31.74 | 31.53 | 31.74 | +0.423% | 3,515 | -1.694% |
| 2025-10-30 | 31.69 | 31.88 | 31.60 | 31.60 | -0.403% | 6,165 | -1.278% |
| 2025-10-29 | 32.12 | 32.12 | 31.60 | 31.73 | -2.414% | 19,304 | -1.676% |
| 2025-10-28 | 32.54 | 32.65 | 32.51 | 32.52 | -0.100% | 3,485 | -4.050% |
| 2025-10-27 | 32.41 | 32.58 | 32.41 | 32.55 | +0.332% | 12,946 | -4.146% |
| 2025-10-24 | 32.24 | 32.51 | 32.24 | 32.44 | +0.902% | 14,609 | -3.828% |
| 2025-10-23 | 31.95 | 32.16 | 31.95 | 32.15 | +0.751% | 4,504 | -2.960% |
| 2025-10-22 | 32.00 | 32.12 | 31.88 | 31.91 | -0.263% | 6,075 | -2.231% |
| 2025-10-21 | 31.96 | 32.01 | 31.96 | 31.99 | +0.248% | 2,342 | -2.488% |
| 2025-10-20 | 31.75 | 31.96 | 31.75 | 31.91 | +0.500% | 35,814 | -2.246% |
| 2025-10-17 | 31.62 | 31.78 | 31.62 | 31.76 | +0.542% | 15,333 | -1.757% |
| 2025-10-16 | 31.85 | 31.98 | 31.54 | 31.59 | -0.816% | 9,191 | -1.225% |
| 2025-10-15 | 32.18 | 32.31 | 31.84 | 31.84 | -1.041% | 9,842 | -2.031% |
| 2025-10-14 | 31.85 | 32.36 | 31.85 | 32.18 | +0.117% | 10,801 | -3.051% |
| 2025-10-13 | 31.89 | 32.18 | 31.89 | 32.14 | +1.461% | 6,534 | -2.938% |
| 2025-10-10 | 32.22 | 32.22 | 31.68 | 31.68 | -1.432% | 18,088 | -1.519% |
| 2025-10-09 | 32.32 | 32.32 | 32.11 | 32.14 | -0.621% | 3,681 | -2.930% |
| 2025-10-08 | 32.32 | 32.42 | 32.32 | 32.34 | +0.049% | 2,851 | -3.533% |
| 2025-10-07 | 32.48 | 32.48 | 32.26 | 32.33 | -0.521% | 4,437 | -3.486% |
| 2025-10-06 | 32.53 | 32.62 | 32.43 | 32.49 | -0.064% | 8,288 | -3.988% |
| 2025-10-03 | 32.29 | 32.61 | 32.29 | 32.52 | +0.463% | 5,481 | -4.050% |
| 2025-10-02 | 32.46 | 32.48 | 32.21 | 32.37 | +1.230% | 10,255 | -3.606% |
| 2025-10-01 | 31.98 | 32.06 | 31.89 | 31.97 | +0.116% | 3,588 | -2.420% |
| 2025-09-30 | 31.79 | 31.97 | 31.79 | 31.93 | +0.741% | 15,695 | -2.307% |
| 2025-09-29 | 31.72 | 31.72 | 31.66 | 31.70 | +0.285% | 3,093 | -1.583% |
| 2025-09-26 | 31.79 | 31.93 | 31.61 | 31.61 | -0.152% | 9,432 | -1.302% |
| 2025-09-25 | 31.99 | 31.99 | 31.29 | 31.66 | -1.300% | 17,214 | -1.452% |
| 2025-09-24 | 32.17 | 32.17 | 32.08 | 32.08 | -0.188% | 2,751 | -2.733% |
| 2025-09-23 | 32.39 | 32.41 | 32.06 | 32.14 | -1.061% | 24,235 | -2.916% |
| 2025-09-22 | 32.45 | 32.56 | 32.41 | 32.48 | -0.687% | 9,907 | -3.946% |
| 2025-09-19 | 32.63 | 32.77 | 32.62 | 32.70 | +0.221% | 8,708 | -4.606% |
| 2025-09-18 | 32.70 | 32.80 | 32.58 | 32.63 | -0.025% | 5,646 | -4.395% |
| 2025-09-17 | 32.83 | 32.88 | 32.59 | 32.64 | -0.426% | 10,007 | -4.419% |
| 2025-09-16 | 32.76 | 32.85 | 32.69 | 32.78 | -0.248% | 8,755 | -4.826% |
| 2025-09-15 | 32.82 | 33.00 | 32.82 | 32.86 | +0.082% | 1,940 | -5.062% |
| 2025-09-12 | 33.11 | 33.11 | 32.78 | 32.84 | -0.560% | 11,620 | -4.985% |
| 2025-09-11 | 32.67 | 33.02 | 32.67 | 33.02 | +1.071% | 24,506 | -5.517% |
| 2025-09-10 | 32.91 | 32.96 | 32.59 | 32.67 | -0.785% | 164,437 | -4.505% |
| 2025-09-09 | 32.91 | 32.99 | 32.81 | 32.93 | -0.130% | 4,745 | -5.254% |
| 2025-09-08 | 32.71 | 32.97 | 32.61 | 32.97 | +0.538% | 10,683 | -5.378% |
| 2025-09-05 | 32.98 | 33.02 | 32.70 | 32.80 | -0.115% | 4,528 | -4.869% |
| 2025-09-04 | 32.77 | 32.88 | 32.73 | 32.83 | +0.436% | 5,329 | -4.978% |
| 2025-09-03 | 32.62 | 32.83 | 32.59 | 32.69 | +0.014% | 258,877 | -4.564% |
| 2025-09-02 | 32.75 | 32.75 | 32.49 | 32.69 | -0.364% | 225,716 | -4.550% |
| 2025-08-29 | 32.88 | 32.89 | 32.75 | 32.80 | -0.044% | 12,425 | -4.898% |
| 2025-08-28 | 32.57 | 32.82 | 32.57 | 32.82 | +0.438% | 7,575 | -4.940% |
| 2025-08-27 | 32.63 | 32.72 | 32.57 | 32.68 | +0.198% | 11,299 | -4.524% |
| 2025-08-26 | 32.08 | 32.66 | 32.08 | 32.61 | +0.642% | 247,128 | -4.335% |
| 2025-08-25 | 32.52 | 32.64 | 32.40 | 32.40 | -0.753% | 30,592 | -3.721% |
| 2025-08-22 | 32.39 | 32.76 | 32.38 | 32.65 | +0.962% | 31,338 | -4.446% |
| 2025-08-21 | 32.37 | 32.38 | 32.24 | 32.34 | -0.129% | 16,245 | -3.527% |
| 2025-08-20 | 32.44 | 32.47 | 32.30 | 32.38 | +0.182% | 8,030 | -3.652% |
| 2025-08-19 | 32.42 | 32.50 | 32.30 | 32.32 | -0.159% | 17,448 | -3.476% |
| 2025-08-18 | 32.40 | 32.41 | 32.33 | 32.37 | +0.219% | 12,239 | -3.630% |
| 2025-08-15 | 32.37 | 32.53 | 32.25 | 32.30 | -0.301% | 62,440 | -3.418% |
| 2025-08-14 | 32.47 | 32.77 | 32.37 | 32.40 | -0.849% | 18,936 | -3.709% |
| 2025-08-13 | 32.91 | 33.04 | 32.59 | 32.68 | -0.706% | 30,125 | -4.527% |
| 2025-08-12 | 32.89 | 33.00 | 32.79 | 32.91 | +0.505% | 121,885 | -5.201% |
| 2025-08-11 | 32.66 | 32.89 | 32.66 | 32.74 | +0.306% | 72,744 | -4.723% |
| 2025-08-08 | 32.82 | 32.93 | 32.55 | 32.65 | -0.904% | 36,479 | -4.432% |
| 2025-08-07 | 33.27 | 33.27 | 32.80 | 32.94 | -0.545% | 13,056 | -5.296% |
| 2025-08-06 | 33.07 | 33.16 | 32.83 | 33.12 | +0.105% | 5,971 | -5.812% |
| 2025-08-05 | 33.60 | 33.73 | 33.04 | 33.09 | -2.985% | 6,920 | -5.713% |
| 2025-08-04 | 34.04 | 34.11 | 33.95 | 34.11 | +1.294% | 13,029 | -8.528% |
| 2025-08-01 | 33.68 | 33.77 | 33.54 | 33.67 | -1.233% | 4,045 | -7.344% |
| 2025-07-31 | 34.51 | 35.09 | 34.05 | 34.09 | -0.978% | 55,968 | -8.487% |
| 2025-07-30 | 34.46 | 34.59 | 34.28 | 34.43 | +0.385% | 22,973 | -9.382% |
| 2025-07-29 | 34.20 | 34.52 | 34.20 | 34.30 | +0.208% | 5,201 | -9.033% |
| 2025-07-28 | 34.40 | 34.43 | 34.18 | 34.23 | -0.653% | 10,860 | -8.844% |
| 2025-07-25 | 34.30 | 34.51 | 34.30 | 34.45 | +0.431% | 12,872 | -9.439% |
| 2025-07-24 | 34.22 | 34.39 | 34.22 | 34.30 | +0.416% | 5,177 | -9.048% |
| 2025-07-23 | 34.26 | 34.26 | 33.84 | 34.16 | -0.707% | 12,402 | -8.670% |
| 2025-07-22 | 34.44 | 34.44 | 34.27 | 34.40 | -0.295% | 10,386 | -9.315% |
| 2025-07-21 | 34.64 | 34.67 | 34.51 | 34.51 | -0.087% | 6,314 | -9.583% |
| 2025-07-18 | 34.62 | 34.67 | 34.53 | 34.53 | -0.318% | 8,884 | -9.662% |
| 2025-07-17 | 34.61 | 34.65 | 34.46 | 34.65 | +0.462% | 12,162 | -9.949% |
| 2025-07-16 | 34.25 | 34.49 | 34.21 | 34.49 | +0.395% | 4,662 | -9.533% |
| 2025-07-15 | 34.67 | 34.67 | 34.33 | 34.35 | -0.894% | 10,687 | -9.175% |
| 2025-07-14 | 34.44 | 34.66 | 34.43 | 34.66 | +0.785% | 3,574 | -9.988% |
| 2025-07-11 | 34.47 | 34.98 | 34.27 | 34.39 | -0.765% | 15,618 | -9.281% |
| 2025-07-10 | 34.64 | 34.75 | 34.47 | 34.66 | -0.009% | 7,446 | -9.975% |
| 2025-07-09 | 34.73 | 34.73 | 34.59 | 34.66 | -0.121% | 3,950 | -9.982% |
| 2025-07-08 | 35.21 | 35.21 | 34.53 | 34.70 | -1.055% | 5,418 | -10.091% |
| 2025-07-07 | 35.14 | 35.24 | 34.94 | 35.07 | -0.477% | 16,403 | -11.040% |
| 2025-07-03 | 35.00 | 35.26 | 34.90 | 35.24 | +1.230% | 1,143 | -11.464% |
| 2025-07-02 | 34.74 | 34.83 | 34.61 | 34.81 | -0.770% | 11,292 | -10.375% |
| 2025-07-01 | 34.90 | 35.10 | 34.71 | 35.08 | +0.143% | 15,545 | -11.065% |
| 2025-06-30 | 34.91 | 35.03 | 34.86 | 35.03 | +0.980% | 8,255 | -10.938% |
| 2025-06-27 | 34.75 | 34.91 | 34.59 | 34.69 | +0.519% | 3,910 | -10.065% |
| 2025-06-26 | 34.32 | 34.53 | 34.30 | 34.51 | +0.410% | 7,283 | -9.598% |
| 2025-06-25 | 34.63 | 34.63 | 34.34 | 34.37 | -0.848% | 23,083 | -9.228% |
| 2025-06-24 | 34.32 | 34.69 | 34.32 | 34.66 | +1.039% | 8,843 | -9.997% |
| 2025-06-23 | 33.20 | 34.31 | 33.20 | 34.31 | +1.908% | 37,303 | -9.062% |
| 2025-06-20 | 33.70 | 33.99 | 33.66 | 33.66 | -0.056% | 9,544 | -7.327% |
| 2025-06-18 | 33.90 | 33.90 | 33.68 | 33.68 | -0.520% | 23,216 | -7.379% |
| 2025-06-17 | 33.68 | 34.02 | 33.58 | 33.86 | -0.342% | 23,924 | -7.861% |
| 2025-06-16 | 34.50 | 34.77 | 33.98 | 33.98 | +0.209% | 8,869 | -8.176% |
| 2025-06-13 | 34.17 | 34.30 | 33.91 | 33.91 | -1.684% | 10,069 | -7.984% |
| 2025-06-12 | 34.52 | 34.55 | 34.49 | 34.49 | -0.041% | 713 | -9.533% |
| 2025-06-11 | 34.16 | 34.58 | 34.16 | 34.50 | +0.126% | 6,978 | -9.570% |
| 2025-06-10 | 34.52 | 34.60 | 34.33 | 34.46 | +0.135% | 16,171 | -9.456% |
| 2025-06-09 | 34.37 | 34.53 | 34.36 | 34.41 | -0.397% | 9,066 | -9.334% |
| 2025-06-06 | 34.27 | 34.61 | 34.27 | 34.55 | +0.602% | 6,012 | -9.693% |
| 2025-06-05 | 34.38 | 34.49 | 34.30 | 34.34 | -0.254% | 12,245 | -9.150% |
| 2025-06-04 | 34.47 | 34.56 | 34.43 | 34.43 | +0.204% | 5,714 | -9.381% |
| 2025-06-03 | 34.43 | 34.43 | 34.17 | 34.36 | +0.127% | 6,051 | -9.196% |
| 2025-06-02 | 34.20 | 34.31 | 34.06 | 34.31 | -0.278% | 61,836 | -9.080% |
| 2025-05-30 | 34.29 | 34.41 | 34.01 | 34.41 | +0.964% | 16,958 | -9.333% |
| 2025-05-29 | 34.10 | 34.16 | 34.01 | 34.08 | +0.324% | 19,361 | -8.459% |
| 2025-05-28 | 34.11 | 34.16 | 33.97 | 33.97 | +0.288% | 8,411 | -8.163% |
| 2025-05-27 | 34.01 | 34.02 | 33.86 | 33.87 | +0.670% | 5,514 | -7.899% |
| 2025-05-23 | 33.57 | 33.85 | 33.57 | 33.65 | -0.271% | 10,172 | -7.281% |
| 2025-05-22 | 33.82 | 33.82 | 33.74 | 33.74 | -0.085% | 990 | -7.533% |
| 2025-05-21 | 34.61 | 34.61 | 33.77 | 33.77 | -2.431% | 5,026 | -7.612% |
| 2025-05-20 | 34.80 | 34.80 | 34.50 | 34.61 | -0.600% | 15,572 | -9.858% |
| 2025-05-19 | 34.50 | 34.89 | 34.50 | 34.82 | +0.691% | 18,680 | -10.398% |
| 2025-05-16 | 34.42 | 34.64 | 34.36 | 34.58 | +0.774% | 15,387 | -9.779% |
| 2025-05-15 | 34.48 | 34.48 | 34.24 | 34.31 | -0.167% | 8,690 | -9.081% |
| 2025-05-14 | 34.39 | 34.39 | 34.25 | 34.37 | -0.263% | 3,634 | -9.233% |
| 2025-05-13 | 34.73 | 35.37 | 34.42 | 34.46 | -0.128% | 22,225 | -9.471% |
| 2025-05-12 | 35.00 | 35.00 | 34.29 | 34.51 | +1.222% | 5,877 | -9.587% |
| 2025-05-09 | 34.12 | 34.12 | 33.94 | 34.09 | -0.117% | 7,108 | -8.483% |
| 2025-05-08 | 34.15 | 34.52 | 34.05 | 34.13 | +0.362% | 71,330 | -8.590% |
| 2025-05-07 | 34.08 | 34.16 | 33.94 | 34.01 | +0.642% | 9,351 | -8.259% |
| 2025-05-06 | 34.27 | 34.27 | 33.79 | 33.79 | -1.029% | 20,894 | -7.670% |
| 2025-05-05 | 34.15 | 34.31 | 34.14 | 34.14 | +0.287% | 886 | -8.620% |
| 2025-05-02 | 34.00 | 34.12 | 33.97 | 34.04 | +1.411% | 6,045 | -8.358% |
| 2025-05-01 | 33.42 | 33.75 | 33.42 | 33.57 | +0.499% | 17,874 | -7.065% |
| 2025-04-30 | 32.87 | 33.40 | 32.87 | 33.40 | +0.427% | 19,024 | -6.601% |
| 2025-04-29 | 32.51 | 33.26 | 32.51 | 33.26 | +1.336% | 3,280 | -6.203% |
| 2025-04-28 | 32.92 | 32.96 | 32.60 | 32.82 | +0.351% | 14,603 | -4.949% |
| 2025-04-25 | 32.55 | 32.71 | 32.50 | 32.71 | +0.200% | 39,637 | -4.616% |
| 2025-04-24 | 32.92 | 32.92 | 32.47 | 32.64 | -0.512% | 946 | -4.425% |
| 2025-04-23 | 32.92 | 33.28 | 32.69 | 32.81 | +1.270% | 6,089 | -4.914% |
| 2025-04-22 | 31.72 | 32.40 | 31.72 | 32.40 | +2.223% | 17,429 | -3.707% |
| 2025-04-21 | 32.05 | 32.05 | 31.44 | 31.69 | -2.061% | 3,124 | -1.566% |
| 2025-04-17 | 32.41 | 32.59 | 32.34 | 32.36 | +0.006% | 2,536 | -3.595% |
| 2025-04-16 | 32.49 | 32.80 | 32.36 | 32.36 | -0.837% | 2,525 | -3.590% |
| 2025-04-15 | 32.40 | 32.81 | 32.40 | 32.63 | +0.229% | 6,273 | -4.397% |
| 2025-04-14 | 32.22 | 32.60 | 32.18 | 32.56 | 0.000% | 5,837 | -4.178% |