HWSM
Hotchkis & Wiley SMID Cap Diversified Value Fund
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)11
HWSM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.97 | 29.97 | 29.97 | 29.97 | +0.474% | 11 | 0.000% |
| 2026-10-01 | 29.83 | 29.83 | 29.83 | 29.83 | +0.890% | 17 | +0.474% |
| 2026-09-30 | 29.57 | 29.57 | 29.57 | 29.57 | -0.857% | 8 | +1.369% |
| 2026-09-29 | 29.81 | 29.83 | 29.81 | 29.83 | -0.436% | 120 | +0.500% |
| 2026-09-28 | 29.96 | 29.96 | 29.96 | 29.96 | -1.008% | 71 | +0.062% |
| 2026-09-25 | 30.26 | 30.26 | 30.26 | 30.26 | +0.598% | 8 | -0.947% |
| 2026-09-24 | 30.22 | 30.22 | 30.02 | 30.08 | -0.721% | 568 | -0.355% |
| 2026-09-23 | 30.30 | 30.30 | 30.30 | 30.30 | -0.707% | 18 | -1.073% |
| 2026-09-22 | 30.52 | 30.52 | 30.52 | 30.52 | -0.326% | 8 | -1.772% |
| 2026-09-21 | 30.62 | 30.62 | 30.62 | 30.62 | -0.211% | 8 | -2.093% |
| 2026-09-18 | 30.67 | 30.68 | 30.67 | 30.68 | -0.902% | 133 | -2.299% |
| 2026-09-17 | 31.01 | 31.05 | 30.96 | 30.96 | +0.187% | 408 | -3.180% |
| 2026-09-16 | 30.90 | 30.90 | 30.90 | 30.90 | -0.848% | 9 | -2.999% |
| 2026-09-15 | 31.17 | 31.17 | 31.17 | 31.17 | -0.395% | 11 | -3.821% |
| 2026-09-14 | 31.29 | 31.29 | 31.29 | 31.29 | +0.026% | 15 | -4.201% |
| 2026-09-11 | 31.28 | 31.28 | 31.28 | 31.28 | +0.845% | 10 | -4.176% |
| 2026-09-10 | 31.02 | 31.02 | 31.02 | 31.02 | -0.475% | 8 | -3.366% |
| 2026-09-09 | 31.28 | 31.31 | 31.17 | 31.17 | -0.685% | 208 | -3.825% |
| 2026-09-08 | 31.50 | 31.53 | 31.38 | 31.38 | -1.661% | 306 | -4.484% |
| 2026-09-04 | 31.91 | 31.91 | 31.91 | 31.91 | +0.077% | 40 | -6.070% |
| 2026-09-03 | 31.89 | 31.89 | 31.89 | 31.89 | +0.775% | 10 | -5.998% |
| 2026-09-02 | 31.64 | 31.64 | 31.64 | 31.64 | +1.064% | 5 | -5.270% |
| 2026-09-01 | 31.31 | 31.31 | 31.31 | 31.31 | -0.928% | 8 | -4.262% |
| 2026-08-31 | 31.60 | 31.60 | 31.60 | 31.60 | -0.568% | 9 | -5.151% |
| 2026-08-28 | 31.78 | 31.78 | 31.78 | 31.78 | -0.213% | 41 | -5.690% |
| 2026-08-27 | 31.85 | 31.85 | 31.85 | 31.85 | -0.173% | 11 | -5.890% |
| 2026-08-26 | 31.91 | 31.91 | 31.91 | 31.91 | +0.250% | 58 | -6.053% |
| 2026-08-25 | 31.76 | 31.83 | 31.76 | 31.83 | -0.239% | 205 | -5.818% |
| 2026-08-24 | 31.90 | 31.90 | 31.90 | 31.90 | -0.176% | 55 | -6.042% |
| 2026-08-21 | 31.96 | 31.96 | 31.96 | 31.96 | +0.680% | 5 | -6.208% |
| 2026-08-20 | 31.74 | 31.74 | 31.74 | 31.74 | -0.584% | 7 | -5.570% |
| 2026-08-19 | 32.06 | 32.06 | 31.93 | 31.93 | -0.018% | 107 | -6.122% |
| 2026-08-18 | 32.02 | 32.02 | 31.93 | 31.93 | -0.422% | 205 | -6.138% |
| 2026-08-17 | 32.07 | 32.07 | 32.07 | 32.07 | -0.900% | 8 | -6.534% |
| 2026-08-14 | 32.36 | 32.36 | 32.36 | 32.36 | +0.159% | 7 | -7.375% |
| 2026-08-13 | 32.31 | 32.31 | 32.31 | 32.31 | +0.893% | 9 | -7.227% |
| 2026-08-12 | 32.02 | 32.02 | 32.02 | 32.02 | +0.138% | 84 | -6.399% |
| 2026-08-11 | 31.98 | 31.98 | 31.98 | 31.98 | +0.058% | 24 | -6.270% |
| 2026-08-10 | 31.96 | 31.96 | 31.96 | 31.96 | -0.332% | 9 | -6.216% |
| 2026-08-07 | 32.07 | 32.07 | 32.07 | 32.07 | +0.873% | 5 | -6.527% |
| 2026-08-06 | 31.79 | 31.79 | 31.79 | 31.79 | -0.725% | 82 | -5.711% |
| 2026-08-05 | 32.07 | 32.10 | 32.02 | 32.02 | -0.410% | 2,271 | -6.395% |
| 2026-08-04 | 32.15 | 32.15 | 32.15 | 32.15 | +1.110% | 8 | -6.779% |
| 2026-08-03 | 31.79 | 31.80 | 31.79 | 31.80 | +1.244% | 309 | -5.744% |
| 2026-07-31 | 31.41 | 31.41 | 31.41 | 31.41 | -0.471% | 13 | -4.571% |
| 2026-07-30 | 31.56 | 31.56 | 31.56 | 31.56 | -0.616% | 9 | -5.020% |
| 2026-07-29 | 31.75 | 31.75 | 31.75 | 31.75 | -0.756% | 33 | -5.605% |
| 2026-07-28 | 32.00 | 32.00 | 32.00 | 32.00 | +1.557% | 9 | -6.319% |
| 2026-07-27 | 31.51 | 31.51 | 31.51 | 31.51 | +0.830% | 8 | -4.861% |
| 2026-07-24 | 31.25 | 31.25 | 31.25 | 31.25 | +0.878% | 8 | -4.072% |
| 2026-07-23 | 30.98 | 30.98 | 30.98 | 30.98 | -0.782% | 18 | -3.229% |
| 2026-07-22 | 31.22 | 31.22 | 31.22 | 31.22 | +0.158% | 8 | -3.986% |
| 2026-07-21 | 31.17 | 31.17 | 31.17 | 31.17 | +0.363% | 34 | -3.834% |
| 2026-07-20 | 31.06 | 31.06 | 31.06 | 31.06 | -0.845% | 8 | -3.485% |
| 2026-07-17 | 31.32 | 31.32 | 31.32 | 31.32 | -0.353% | 8 | -4.301% |
| 2026-07-16 | 31.43 | 31.43 | 31.43 | 31.43 | +1.396% | 8 | -4.638% |
| 2026-07-15 | 31.00 | 31.00 | 31.00 | 31.00 | +0.532% | 8 | -3.307% |
| 2026-07-14 | 30.84 | 30.84 | 30.84 | 30.84 | -0.505% | 8 | -2.793% |
| 2026-07-13 | 30.99 | 30.99 | 30.99 | 30.99 | +0.215% | 8 | -3.284% |
| 2026-07-10 | 30.93 | 30.93 | 30.93 | 30.93 | +0.602% | 8 | -3.076% |
| 2026-07-09 | 30.74 | 30.74 | 30.74 | 30.74 | +0.895% | 9 | -2.493% |
| 2026-07-08 | 30.47 | 30.47 | 30.47 | 30.47 | -1.287% | 19 | -1.620% |
| 2026-07-07 | 30.87 | 30.87 | 30.87 | 30.87 | -0.133% | 9 | -2.886% |
| 2026-07-06 | 30.91 | 30.91 | 30.91 | 30.91 | +0.364% | 19 | -3.015% |
| 2026-07-02 | 30.79 | 30.79 | 30.79 | 30.79 | +0.452% | 9 | -2.662% |
| 2026-07-01 | 30.66 | 30.66 | 30.66 | 30.66 | +0.229% | 2 | -2.222% |
| 2026-06-30 | 30.59 | 30.59 | 30.59 | 30.59 | -0.175% | 8 | -1.999% |
| 2026-06-29 | 30.64 | 30.64 | 30.64 | 30.64 | -0.163% | 19 | -2.171% |
| 2026-06-26 | 30.69 | 30.69 | 30.69 | 30.69 | +0.871% | 4 | -2.330% |
| 2026-06-25 | 30.42 | 30.42 | 30.42 | 30.42 | +0.599% | 3 | -1.479% |
| 2026-06-24 | 30.24 | 30.24 | 30.24 | 30.24 | +0.522% | 7 | -0.889% |
| 2026-06-23 | 30.09 | 30.09 | 30.09 | 30.09 | +0.088% | 22 | -0.371% |
| 2026-06-22 | 30.06 | 30.06 | 30.06 | 30.06 | +0.109% | 5 | -0.283% |
| 2026-06-18 | 30.05 | 30.05 | 30.03 | 30.03 | +0.509% | 105 | -0.175% |
| 2026-06-17 | 30.46 | 30.46 | 29.88 | 29.88 | -1.711% | 642 | +0.334% |
| 2026-06-16 | 30.50 | 30.50 | 30.39 | 30.39 | -0.353% | 643 | -1.382% |
| 2026-06-15 | 30.74 | 30.74 | 30.50 | 30.50 | -0.493% | 402 | -1.730% |
| 2026-06-12 | 30.65 | 30.65 | 30.65 | 30.65 | +0.872% | 2 | -2.215% |
| 2026-06-11 | 30.39 | 30.39 | 30.39 | 30.39 | +1.269% | 4 | -1.362% |
| 2026-06-10 | 30.01 | 30.01 | 30.01 | 30.01 | -0.761% | 4 | -0.110% |
| 2026-06-09 | 30.24 | 30.24 | 30.24 | 30.24 | +0.884% | 7 | -0.870% |
| 2026-06-08 | 29.97 | 29.97 | 29.97 | 29.97 | +0.303% | 30 | +0.007% |
| 2026-06-05 | 29.88 | 29.88 | 29.88 | 29.88 | -0.639% | 3 | +0.310% |
| 2026-06-04 | 30.07 | 30.07 | 30.07 | 30.07 | +1.250% | 2 | -0.332% |
| 2026-06-03 | 29.70 | 29.70 | 29.70 | 29.70 | -0.492% | 2 | +0.914% |
| 2026-06-02 | 29.85 | 29.85 | 29.85 | 29.85 | +0.851% | 2 | +0.418% |
| 2026-06-01 | 29.60 | 29.60 | 29.60 | 29.60 | +0.185% | 35 | +1.273% |
| 2026-05-29 | 29.61 | 29.61 | 29.54 | 29.54 | -0.198% | 375 | +1.460% |
| 2026-05-28 | 29.60 | 29.60 | 29.60 | 29.60 | +0.101% | 1 | +1.259% |
| 2026-05-27 | 29.72 | 29.72 | 29.57 | 29.57 | -0.070% | 208 | +1.362% |
| 2026-05-26 | 29.59 | 29.59 | 29.59 | 29.59 | +0.538% | 0 | +1.291% |
| 2026-05-22 | 29.43 | 29.43 | 29.43 | 29.43 | +0.873% | 0 | +1.836% |
| 2026-05-21 | 29.18 | 29.18 | 29.18 | 29.18 | +0.351% | 0.06 | +2.725% |
| 2026-05-20 | 29.08 | 29.08 | 29.08 | 29.08 | +1.539% | 0 | +3.086% |
| 2026-05-19 | 28.64 | 28.64 | 28.64 | 28.64 | -0.813% | 0 | +4.672% |
| 2026-05-18 | 28.87 | 28.87 | 28.87 | 28.87 | +1.354% | 0.151 | +3.821% |
| 2026-05-15 | 28.49 | 28.49 | 28.49 | 28.49 | -1.241% | 4 | +5.227% |
| 2026-05-14 | 28.84 | 28.84 | 28.84 | 28.84 | +0.644% | 0.073 | +3.921% |
| 2026-05-13 | 28.66 | 28.66 | 28.66 | 28.66 | -0.540% | 0 | +4.590% |
| 2026-05-12 | 28.82 | 28.82 | 28.82 | 28.82 | -0.004% | 0 | +4.025% |
| 2026-05-11 | 28.89 | 28.89 | 28.82 | 28.82 | -0.886% | 2,003 | +4.021% |
| 2026-05-08 | 29.07 | 29.07 | 29.07 | 29.07 | +0.426% | 5 | +3.100% |
| 2026-05-07 | 28.95 | 28.95 | 28.95 | 28.95 | -0.859% | 1 | +3.539% |
| 2026-05-06 | 29.20 | 29.20 | 29.20 | 29.20 | +1.062% | 0 | +2.649% |
| 2026-05-05 | 28.89 | 28.89 | 28.89 | 28.89 | +0.802% | 164 | +3.740% |
| 2026-05-04 | 28.66 | 28.66 | 28.66 | 28.66 | -0.995% | 4 | +4.572% |
| 2026-05-01 | 28.95 | 28.95 | 28.95 | 28.95 | -0.340% | 0 | +3.531% |
| 2026-04-30 | 29.05 | 29.05 | 29.05 | 29.05 | +1.233% | 0.066 | +3.180% |
| 2026-04-29 | 28.70 | 28.70 | 28.70 | 28.70 | -0.512% | 0 | +4.451% |
| 2026-04-28 | 28.84 | 28.84 | 28.84 | 28.84 | +0.132% | 0 | +3.917% |
| 2026-04-27 | 28.77 | 28.85 | 28.77 | 28.81 | +0.630% | 2,586 | +4.054% |
| 2026-04-24 | 28.63 | 28.63 | 28.63 | 28.63 | -0.415% | 0 | +4.710% |
| 2026-04-23 | 28.75 | 28.75 | 28.75 | 28.75 | -0.161% | 8 | +4.275% |
| 2026-04-22 | 28.80 | 28.81 | 28.79 | 28.79 | -0.434% | 1,387 | +4.107% |
| 2026-04-21 | 28.97 | 29.06 | 28.92 | 28.92 | -0.686% | 899 | +3.656% |
| 2026-04-20 | 29.12 | 29.12 | 29.12 | 29.12 | +0.549% | 3 | +2.944% |
| 2026-04-17 | 29.05 | 29.05 | 28.96 | 28.96 | +1.603% | 529 | +3.510% |
| 2026-04-16 | 28.50 | 28.50 | 28.50 | 28.50 | +0.420% | 0.088 | +5.169% |
| 2026-04-15 | 28.38 | 28.38 | 28.38 | 28.38 | -0.361% | 0 | +5.611% |
| 2026-04-14 | 28.48 | 28.48 | 28.48 | 28.48 | +0.132% | 0 | +5.230% |
| 2026-04-13 | 28.45 | 28.45 | 28.45 | 28.45 | +1.023% | 1 | +5.369% |
| 2026-04-10 | 28.16 | 28.16 | 28.16 | 28.16 | -0.653% | 0.049 | +6.447% |
| 2026-04-09 | 28.34 | 28.34 | 28.34 | 28.34 | +0.458% | 0 | +5.752% |
| 2026-04-08 | 28.22 | 28.22 | 28.22 | 28.22 | +2.225% | 1 | +6.237% |
| 2026-04-07 | 27.60 | 27.60 | 27.60 | 27.60 | +0.028% | 0 | +8.600% |
| 2026-04-06 | 27.44 | 27.59 | 27.37 | 27.59 | +0.535% | 903 | +8.630% |
| 2026-04-02 | 27.45 | 27.45 | 27.45 | 27.45 | +0.054% | 0.026 | +9.211% |
| 2026-04-01 | 27.43 | 27.43 | 27.43 | 27.43 | +0.323% | 0 | +9.270% |
| 2026-03-31 | 27.34 | 27.34 | 27.34 | 27.34 | +2.065% | 0 | +9.623% |
| 2026-03-30 | 26.79 | 26.79 | 26.79 | 26.79 | -0.086% | 0 | +11.886% |
| 2026-03-27 | 26.81 | 26.81 | 26.81 | 26.81 | -1.681% | 1 | +11.790% |
| 2026-03-26 | 27.27 | 27.27 | 27.27 | 27.27 | -0.151% | 0 | +9.911% |
| 2026-03-25 | 27.31 | 27.31 | 27.31 | 27.31 | +0.844% | 0 | +9.745% |
| 2026-03-24 | 27.08 | 27.08 | 27.08 | 27.08 | +0.511% | 0 | +10.671% |
| 2026-03-23 | 26.99 | 26.99 | 26.95 | 26.95 | +1.925% | 402 | +11.237% |
| 2026-03-20 | 26.44 | 26.44 | 26.44 | 26.44 | -1.197% | 0 | +13.378% |
| 2026-03-19 | 26.78 | 26.78 | 26.76 | 26.76 | -0.100% | 153 | +12.021% |
| 2026-03-18 | 26.79 | 26.79 | 26.79 | 26.79 | -1.412% | 0 | +11.909% |
| 2026-03-17 | 27.17 | 27.17 | 27.17 | 27.17 | +0.534% | 0.005 | +10.329% |
| 2026-03-16 | 27.04 | 27.04 | 27.02 | 27.02 | +0.508% | 1,011 | +10.918% |
| 2026-03-13 | 26.89 | 26.89 | 26.89 | 26.89 | -0.131% | 1 | +11.481% |
| 2026-03-12 | 27.00 | 27.00 | 26.92 | 26.92 | -1.579% | 1,856 | +11.335% |
| 2026-03-11 | 27.16 | 27.36 | 27.16 | 27.36 | -0.217% | 359 | +9.577% |
| 2026-03-10 | 27.74 | 27.74 | 27.41 | 27.41 | -1.135% | 339 | +9.339% |
| 2026-03-09 | 27.73 | 27.73 | 27.73 | 27.73 | -0.205% | 0 | +8.099% |
| 2026-03-06 | 27.79 | 27.79 | 27.79 | 27.79 | -1.878% | 0 | +7.877% |
| 2026-03-05 | 28.32 | 28.32 | 28.32 | 28.32 | -1.109% | 0 | +5.851% |
| 2026-03-04 | 28.64 | 28.64 | 28.64 | 28.64 | +0.349% | 11 | +4.677% |
| 2026-03-03 | 28.54 | 28.54 | 28.54 | 28.54 | -1.212% | 1 | +5.042% |
| 2026-03-02 | 28.78 | 28.89 | 28.78 | 28.89 | +0.249% | 301 | +3.769% |
| 2026-02-27 | 28.77 | 28.81 | 28.77 | 28.81 | -1.425% | 401 | +4.028% |
| 2026-02-26 | 29.20 | 29.23 | 29.20 | 29.23 | +0.575% | 100 | +2.546% |
| 2026-02-25 | 29.06 | 29.06 | 29.06 | 29.06 | +0.379% | 0 | +3.136% |
| 2026-02-24 | 28.95 | 28.95 | 28.95 | 28.95 | +0.582% | 0 | +3.526% |
| 2026-02-23 | 28.79 | 28.79 | 28.79 | 28.79 | -2.258% | 21 | +4.128% |
| 2026-02-20 | 29.26 | 29.45 | 29.26 | 29.45 | +0.554% | 203 | +1.778% |
| 2026-02-19 | 29.23 | 29.29 | 29.23 | 29.29 | -0.271% | 502 | +2.341% |
| 2026-02-18 | 29.45 | 29.45 | 29.37 | 29.37 | +0.629% | 101 | +2.064% |
| 2026-02-17 | 29.16 | 29.21 | 29.16 | 29.18 | +0.047% | 938 | +2.706% |
| 2026-02-13 | 29.17 | 29.17 | 29.17 | 29.17 | +1.065% | 0 | +2.754% |
| 2026-02-12 | 28.86 | 28.86 | 28.86 | 28.86 | -1.458% | 5 | +3.849% |
| 2026-02-11 | 29.29 | 29.29 | 29.29 | 29.29 | +0.027% | 0 | +2.334% |
| 2026-02-10 | 29.28 | 29.28 | 29.28 | 29.28 | +0.543% | 0 | +2.362% |
| 2026-02-09 | 29.13 | 29.13 | 29.13 | 29.13 | -0.581% | 0 | +2.918% |
| 2026-02-06 | 29.30 | 29.30 | 29.30 | 29.30 | +2.203% | 0 | +2.320% |
| 2026-02-05 | 28.66 | 28.66 | 28.66 | 28.66 | -1.105% | 22 | +4.574% |
| 2026-02-04 | 28.98 | 28.98 | 28.98 | 28.98 | +1.753% | 35 | +3.418% |
| 2026-02-03 | 28.48 | 28.48 | 28.48 | 28.48 | +0.187% | 2 | +5.231% |
| 2026-02-02 | 28.43 | 28.43 | 28.43 | 28.43 | +0.787% | 2 | +5.428% |
| 2026-01-30 | 28.21 | 28.21 | 28.21 | 28.21 | -0.240% | 0 | +6.258% |
| 2026-01-29 | 28.28 | 28.28 | 28.28 | 28.28 | +0.622% | 0 | +6.002% |
| 2026-01-28 | 28.10 | 28.10 | 28.10 | 28.10 | -0.256% | 102 | +6.661% |
| 2026-01-27 | 28.18 | 28.18 | 28.18 | 28.18 | -0.450% | 110 | +6.388% |
| 2026-01-26 | 28.30 | 28.30 | 28.30 | 28.30 | +0.329% | 0 | +5.909% |
| 2026-01-23 | 28.21 | 28.21 | 28.21 | 28.21 | -1.393% | 31 | +6.258% |
| 2026-01-22 | 28.72 | 28.72 | 28.61 | 28.61 | +0.322% | 100 | +4.778% |
| 2026-01-21 | 28.30 | 28.52 | 28.30 | 28.52 | +2.347% | 201 | +5.115% |
| 2026-01-20 | 27.86 | 27.86 | 27.86 | 27.86 | -1.667% | 0 | +7.582% |
| 2026-01-16 | 28.33 | 28.33 | 28.33 | 28.33 | -0.537% | 0 | +5.788% |
| 2026-01-15 | 28.49 | 28.49 | 28.49 | 28.49 | +0.918% | 0 | +5.220% |
| 2026-01-14 | 28.23 | 28.23 | 28.23 | 28.23 | +0.651% | 0 | +6.186% |
| 2026-01-13 | 28.05 | 28.05 | 28.05 | 28.05 | -0.386% | 0 | +6.877% |
| 2026-01-12 | 28.15 | 28.15 | 28.15 | 28.15 | -0.623% | 26 | +6.464% |
| 2026-01-09 | 28.33 | 28.33 | 28.33 | 28.33 | +0.280% | 0 | +5.801% |
| 2026-01-08 | 28.25 | 28.25 | 28.25 | 28.25 | +1.716% | 2 | +6.097% |
| 2026-01-07 | 27.78 | 27.78 | 27.78 | 27.78 | -1.157% | 1 | +7.918% |
| 2026-01-06 | 28.10 | 28.10 | 28.10 | 28.10 | +0.922% | 0 | +6.670% |
| 2026-01-05 | 27.84 | 27.84 | 27.84 | 27.84 | +1.526% | 0 | +7.653% |
| 2026-01-02 | 27.43 | 27.43 | 27.43 | 27.43 | +1.013% | 0 | +9.297% |
| 2025-12-31 | 27.15 | 27.15 | 27.15 | 27.15 | -1.003% | 0 | +10.404% |
| 2025-12-30 | 27.43 | 27.43 | 27.43 | 27.43 | -0.182% | 0 | +9.296% |
| 2025-12-29 | 27.48 | 27.48 | 27.48 | 27.48 | -0.368% | 0 | +9.098% |
| 2025-12-26 | 27.58 | 27.58 | 27.58 | 27.58 | -0.018% | 0 | +8.697% |
| 2025-12-24 | 27.58 | 27.58 | 27.58 | 27.58 | +0.396% | 0 | +8.677% |
| 2025-12-23 | 27.47 | 27.47 | 27.47 | 27.47 | -0.402% | 0 | +9.107% |
| 2025-12-22 | 27.58 | 27.58 | 27.58 | 27.58 | +0.613% | 9 | +8.669% |
| 2025-12-19 | 27.42 | 27.42 | 27.42 | 27.42 | +0.048% | 7 | +9.335% |
| 2025-12-18 | 27.40 | 27.40 | 27.40 | 27.40 | +0.119% | 0 | +9.387% |
| 2025-12-17 | 27.37 | 27.37 | 27.37 | 27.37 | +0.142% | 0 | +9.518% |
| 2025-12-16 | 27.33 | 27.33 | 27.33 | 27.33 | -0.789% | 2 | +9.674% |
| 2025-12-15 | 27.55 | 27.55 | 27.55 | 27.55 | -0.058% | 0 | +8.808% |
| 2025-12-12 | 27.58 | 27.58 | 27.56 | 27.56 | -0.512% | 999 | +8.745% |
| 2025-12-11 | 27.71 | 27.71 | 27.71 | 27.71 | +0.958% | 1 | +8.188% |
| 2025-12-10 | 27.44 | 27.44 | 27.44 | 27.44 | +2.384% | 3 | +9.224% |
| 2025-12-09 | 26.81 | 26.81 | 26.80 | 26.80 | +0.309% | 1,865 | +11.828% |
| 2025-12-08 | 26.72 | 26.72 | 26.72 | 26.72 | -0.585% | 8 | +12.174% |
| 2025-12-05 | 26.88 | 26.88 | 26.88 | 26.88 | +0.124% | 0 | +11.517% |
| 2025-12-04 | 26.82 | 26.85 | 26.82 | 26.85 | -0.053% | 322 | +11.655% |
| 2025-12-03 | 26.82 | 26.86 | 26.82 | 26.86 | -0.324% | 656 | +11.596% |
| 2025-12-02 | 26.95 | 26.95 | 26.95 | 26.95 | -0.271% | 85 | +11.234% |
| 2025-12-01 | 27.02 | 27.02 | 27.02 | 27.02 | -0.434% | 36 | +10.933% |
| 2025-11-28 | 27.14 | 27.14 | 27.14 | 27.14 | +0.197% | 6 | +10.451% |
| 2025-11-26 | 27.09 | 27.09 | 27.09 | 27.09 | +0.383% | 2 | +10.669% |
| 2025-11-25 | 27.04 | 27.04 | 26.98 | 26.98 | +2.019% | 100 | +11.093% |
| 2025-11-24 | 26.51 | 26.51 | 26.45 | 26.45 | +0.713% | 201 | +13.336% |
| 2025-11-21 | 25.85 | 26.40 | 25.85 | 26.26 | +3.018% | 1,441 | +14.144% |
| 2025-11-20 | 26.09 | 26.09 | 25.49 | 25.49 | -0.952% | 300 | +17.589% |
| 2025-11-19 | 25.83 | 25.83 | 25.74 | 25.74 | -0.257% | 802 | +16.469% |
| 2025-11-18 | 25.68 | 25.85 | 25.68 | 25.80 | +0.443% | 2,289 | +16.171% |
| 2025-11-17 | 25.69 | 25.69 | 25.69 | 25.69 | -2.004% | 35 | +16.685% |
| 2025-11-14 | 26.10 | 26.21 | 26.10 | 26.21 | -0.320% | 406 | +14.347% |
| 2025-11-13 | 26.30 | 26.30 | 26.30 | 26.30 | -1.235% | 0 | +13.981% |
| 2025-11-12 | 26.83 | 26.83 | 26.63 | 26.63 | +0.930% | 384 | +12.574% |
| 2025-11-07 | 26.38 | 26.38 | 26.38 | 26.38 | -0.245% | 47 | +13.621% |
| 2025-11-05 | 26.45 | 26.45 | 26.45 | 26.45 | -0.101% | 4 | +13.342% |
| 2025-10-31 | 26.47 | 26.47 | 26.47 | 26.47 | +0.331% | 5 | +13.228% |
| 2025-10-30 | 26.39 | 26.39 | 26.39 | 26.39 | -1.744% | 10 | +13.603% |
| 2025-10-23 | 26.85 | 26.85 | 26.85 | 26.85 | +0.985% | 2 | +11.622% |
| 2025-10-20 | 26.59 | 26.59 | 26.59 | 26.59 | +1.227% | 1 | +12.721% |
| 2025-10-17 | 26.27 | 26.27 | 26.27 | 26.27 | -1.419% | 1 | +14.105% |
| 2025-10-15 | 26.65 | 26.65 | 26.65 | 26.65 | -0.175% | 2 | +12.485% |
| 2025-10-14 | 26.69 | 26.69 | 26.69 | 26.69 | +3.524% | 1 | +12.288% |
| 2025-10-10 | 25.79 | 25.79 | 25.79 | 25.79 | -3.180% | 2 | +16.245% |
| 2025-10-09 | 26.63 | 26.63 | 26.63 | 26.63 | -1.246% | 0 | +12.549% |
| 2025-10-08 | 26.97 | 26.97 | 26.97 | 26.97 | +0.118% | 0 | +11.147% |
| 2025-10-07 | 26.94 | 26.94 | 26.94 | 26.94 | -1.019% | 2 | +11.278% |
| 2025-10-06 | 27.21 | 27.21 | 27.21 | 27.21 | +0.127% | 1 | +10.144% |
| 2025-10-03 | 27.18 | 27.18 | 27.18 | 27.18 | +0.977% | 0 | +10.284% |
| 2025-10-02 | 26.92 | 26.92 | 26.92 | 26.92 | +0.184% | 2 | +11.361% |
| 2025-10-01 | 26.87 | 26.87 | 26.87 | 26.87 | -0.038% | 0 | +11.567% |
| 2025-09-30 | 26.88 | 26.88 | 26.88 | 26.88 | +0.243% | 0 | +11.524% |
| 2025-09-29 | 26.81 | 26.81 | 26.81 | 26.81 | -0.379% | 0 | +11.795% |
| 2025-09-26 | 26.91 | 26.91 | 26.91 | 26.91 | +0.947% | 1 | +11.371% |
| 2025-09-25 | 26.66 | 26.66 | 26.66 | 26.66 | -1.050% | 0 | +12.426% |
| 2025-09-24 | 26.94 | 26.94 | 26.94 | 26.94 | -0.024% | 0 | +11.245% |
| 2025-09-23 | 26.95 | 26.95 | 26.95 | 26.95 | +0.025% | 2 | +11.218% |
| 2025-09-22 | 26.94 | 26.94 | 26.94 | 26.94 | -0.006% | 1 | +11.246% |
| 2025-09-19 | 26.95 | 26.95 | 26.95 | 26.95 | -0.852% | 0 | +11.239% |
| 2025-09-18 | 27.18 | 27.18 | 27.18 | 27.18 | +1.289% | 0 | +10.291% |
| 2025-09-17 | 26.83 | 26.83 | 26.83 | 26.83 | -0.135% | 1 | +11.713% |
| 2025-09-16 | 26.87 | 26.87 | 26.87 | 26.87 | -0.413% | 0 | +11.562% |
| 2025-09-15 | 26.98 | 26.98 | 26.98 | 26.98 | -0.489% | 100 | +11.101% |
| 2025-09-12 | 27.11 | 27.11 | 27.11 | 27.11 | -0.891% | 0 | +10.558% |
| 2025-09-11 | 27.36 | 27.36 | 27.36 | 27.36 | +1.870% | 0 | +9.573% |
| 2025-09-10 | 26.85 | 26.85 | 26.85 | 26.85 | -0.263% | 0 | +11.622% |
| 2025-09-09 | 27.00 | 27.00 | 26.92 | 26.92 | -0.546% | 100 | +11.329% |
| 2025-09-08 | 27.07 | 27.07 | 27.07 | 27.07 | -0.347% | 0 | +10.720% |
| 2025-09-05 | 27.17 | 27.17 | 27.17 | 27.17 | +0.016% | 0 | +10.336% |
| 2025-09-04 | 27.16 | 27.16 | 27.16 | 27.16 | +1.160% | 1 | +10.354% |
| 2025-09-03 | 26.85 | 26.85 | 26.85 | 26.85 | +0.002% | 0 | +11.633% |
| 2025-09-02 | 26.85 | 26.85 | 26.85 | 26.85 | -0.627% | 0 | +11.636% |
| 2025-08-29 | 27.02 | 27.02 | 27.02 | 27.02 | -0.132% | 0 | +10.936% |
| 2025-08-28 | 27.06 | 27.06 | 27.06 | 27.06 | -0.385% | 0 | +10.790% |
| 2025-08-27 | 27.16 | 27.16 | 27.16 | 27.16 | +0.729% | 2 | +10.363% |
| 2025-08-26 | 26.96 | 26.96 | 26.96 | 26.96 | -0.049% | 0 | +11.167% |
| 2025-08-25 | 26.98 | 26.98 | 26.98 | 26.98 | -0.551% | 0 | +11.113% |
| 2025-08-22 | 27.13 | 27.13 | 27.13 | 27.13 | +3.549% | 1 | +10.500% |
| 2025-08-21 | 26.20 | 26.20 | 26.20 | 26.20 | -0.118% | 2 | +14.422% |
| 2025-08-20 | 26.23 | 26.23 | 26.23 | 26.23 | -0.308% | 0 | +14.287% |
| 2025-08-19 | 26.31 | 26.31 | 26.31 | 26.31 | +0.574% | 0 | +13.935% |
| 2025-08-18 | 26.16 | 26.16 | 26.16 | 26.16 | +0.058% | 0 | +14.589% |
| 2025-08-15 | 26.14 | 26.14 | 26.14 | 26.14 | -0.868% | 5 | +14.656% |
| 2025-08-14 | 26.37 | 26.37 | 26.37 | 26.37 | -0.770% | 0 | +13.661% |
| 2025-08-13 | 26.58 | 26.58 | 26.58 | 26.58 | +2.438% | 0 | +12.785% |
| 2025-08-12 | 25.94 | 25.94 | 25.94 | 25.94 | +2.591% | 5 | +15.535% |
| 2025-08-11 | 25.33 | 25.33 | 25.29 | 25.29 | -0.189% | 600 | +18.529% |
| 2025-08-08 | 25.34 | 25.34 | 25.34 | 25.34 | +0.499% | 0 | +18.305% |
| 2025-08-07 | 25.21 | 25.21 | 25.21 | 25.21 | -0.179% | 0 | +18.895% |
| 2025-08-06 | 25.26 | 25.26 | 25.26 | 25.26 | -0.468% | 0 | +18.683% |
| 2025-08-05 | 25.38 | 25.38 | 25.38 | 25.38 | +0.398% | 0 | +18.127% |
| 2025-08-04 | 25.27 | 25.27 | 25.27 | 25.27 | +1.101% | 0 | +18.597% |
| 2025-08-01 | 25.00 | 25.00 | 25.00 | 25.00 | -1.887% | 0 | +19.904% |
| 2025-07-31 | 25.48 | 25.48 | 25.48 | 25.48 | -0.664% | 0 | +17.641% |
| 2025-07-30 | 25.65 | 25.65 | 25.65 | 25.65 | -1.330% | 0 | +16.859% |
| 2025-07-29 | 26.00 | 26.00 | 26.00 | 26.00 | -0.188% | 1 | +15.305% |
| 2025-07-28 | 26.05 | 26.05 | 26.05 | 26.05 | -0.321% | 0 | +15.089% |
| 2025-07-25 | 26.13 | 26.13 | 26.13 | 26.13 | +0.689% | 0 | +14.719% |
| 2025-07-24 | 25.95 | 25.95 | 25.95 | 25.95 | -0.976% | 1 | +15.509% |
| 2025-07-23 | 26.21 | 26.21 | 26.21 | 26.21 | +1.648% | 0 | +14.381% |
| 2025-07-22 | 25.78 | 25.78 | 25.78 | 25.78 | +1.805% | 0 | +16.267% |
| 2025-07-21 | 25.32 | 25.32 | 25.32 | 25.32 | -0.461% | 0 | +18.365% |
| 2025-07-18 | 25.44 | 25.44 | 25.44 | 25.44 | -0.240% | 4 | +17.819% |
| 2025-07-17 | 25.50 | 25.50 | 25.50 | 25.50 | +0.940% | 0 | +17.537% |
| 2025-07-16 | 25.27 | 25.27 | 25.27 | 25.27 | +0.381% | 6 | +18.642% |
| 2025-07-15 | 25.17 | 25.17 | 25.17 | 25.17 | -2.211% | 1 | +19.094% |
| 2025-07-14 | 25.74 | 25.74 | 25.74 | 25.74 | -0.023% | 4 | +16.460% |
| 2025-07-11 | 25.74 | 25.74 | 25.74 | 25.74 | -0.854% | 15 | +16.434% |
| 2025-07-10 | 25.97 | 25.97 | 25.97 | 25.97 | +0.725% | 0 | +15.439% |
| 2025-07-09 | 25.78 | 25.78 | 25.78 | 25.78 | -0.001% | 0 | +16.276% |
| 2025-07-08 | 25.78 | 25.78 | 25.78 | 25.78 | +1.021% | 0 | +16.274% |
| 2025-07-07 | 25.52 | 25.52 | 25.52 | 25.52 | -1.422% | 0 | +17.462% |
| 2025-07-03 | 25.89 | 25.89 | 25.89 | 25.89 | +0.290% | 0 | +15.791% |
| 2025-07-02 | 25.81 | 25.81 | 25.81 | 25.81 | +0.641% | 0 | +16.127% |
| 2025-07-01 | 25.65 | 25.65 | 25.65 | 25.65 | +2.390% | 0 | +16.872% |
| 2025-06-30 | 25.05 | 25.05 | 25.05 | 25.05 | +0.077% | 0 | +19.665% |
| 2025-06-27 | 25.03 | 25.03 | 25.03 | 25.03 | +0.287% | 0 | +19.757% |
| 2025-06-26 | 24.96 | 24.96 | 24.96 | 24.96 | +1.456% | 0 | +20.101% |
| 2025-06-25 | 24.60 | 24.60 | 24.60 | 24.60 | -1.027% | 0 | +21.850% |
| 2025-06-24 | 24.89 | 24.89 | 24.86 | 24.86 | +0.858% | 100 | +20.599% |
| 2025-06-23 | 24.64 | 24.64 | 24.64 | 24.64 | +0.564% | 100 | +21.634% |
| 2025-06-20 | 24.51 | 24.51 | 24.51 | 24.51 | +0.076% | 0 | +22.320% |
| 2025-06-18 | 24.49 | 24.49 | 24.49 | 24.49 | +0.304% | 0 | +22.414% |
| 2025-06-17 | 24.41 | 24.41 | 24.41 | 24.41 | -1.040% | 0 | +22.785% |
| 2025-06-16 | 24.67 | 24.67 | 24.67 | 24.67 | +1.089% | 0 | +21.508% |
| 2025-06-13 | 24.40 | 24.40 | 24.40 | 24.40 | -1.519% | 0 | +22.831% |
| 2025-06-12 | 24.78 | 24.78 | 24.78 | 24.78 | -0.150% | 0 | +20.966% |
| 2025-06-11 | 24.82 | 24.82 | 24.82 | 24.82 | -0.096% | 0 | +20.784% |
| 2025-06-10 | 24.84 | 24.84 | 24.84 | 24.84 | +1.040% | 0 | +20.668% |
| 2025-06-09 | 24.59 | 24.59 | 24.59 | 24.59 | +0.544% | 0 | +21.923% |
| 2025-06-06 | 24.45 | 24.45 | 24.45 | 24.45 | +1.410% | 0 | +22.587% |
| 2025-06-05 | 24.11 | 24.11 | 24.11 | 24.11 | -0.207% | 0 | +24.315% |
| 2025-06-04 | 24.16 | 24.16 | 24.16 | 24.16 | -0.764% | 0 | +24.059% |
| 2025-06-03 | 24.35 | 24.35 | 24.35 | 24.35 | +1.657% | 0 | +23.111% |
| 2025-06-02 | 23.95 | 23.95 | 23.95 | 23.95 | -0.637% | 0 | +25.151% |
| 2025-05-30 | 24.10 | 24.10 | 24.10 | 24.10 | -0.466% | 1 | +24.353% |
| 2025-05-29 | 24.22 | 24.22 | 24.22 | 24.22 | +0.630% | 0 | +23.774% |
| 2025-05-28 | 24.07 | 24.07 | 24.07 | 24.07 | -1.159% | 0 | +24.553% |
| 2025-05-27 | 24.35 | 24.35 | 24.35 | 24.35 | +2.290% | 0 | +23.109% |
| 2025-05-23 | 23.80 | 23.80 | 23.80 | 23.80 | -0.416% | 0 | +25.928% |
| 2025-05-22 | 23.91 | 23.91 | 23.90 | 23.90 | -0.253% | 8,400 | +25.404% |
| 2025-05-21 | 23.96 | 23.96 | 23.96 | 23.96 | -2.745% | 21 | +25.087% |
| 2025-05-20 | 24.73 | 24.73 | 24.64 | 24.64 | -0.286% | 110 | +21.653% |
| 2025-05-19 | 24.72 | 24.72 | 24.71 | 24.71 | -0.543% | 100 | +21.306% |
| 2025-05-16 | 24.77 | 24.85 | 24.77 | 24.84 | +0.957% | 300 | +20.647% |
| 2025-05-15 | 24.53 | 24.61 | 24.53 | 24.61 | -0.023% | 400 | +21.802% |
| 2025-05-14 | 24.61 | 24.61 | 24.59 | 24.61 | -0.712% | 4,230 | +21.775% |
| 2025-05-13 | 24.79 | 24.79 | 24.79 | 24.79 | +0.111% | 41 | +20.908% |
| 2025-05-12 | 24.76 | 24.76 | 24.76 | 24.76 | +3.810% | 0 | +21.042% |
| 2025-05-09 | 23.86 | 23.86 | 23.86 | 23.86 | +0.350% | 0 | +25.654% |
| 2025-05-08 | 23.77 | 23.77 | 23.77 | 23.77 | +2.046% | 0 | +26.094% |
| 2025-05-07 | 23.35 | 23.38 | 23.30 | 23.30 | +0.304% | 201 | +28.674% |
| 2025-05-06 | 23.22 | 23.22 | 23.22 | 23.22 | -0.724% | 0 | +29.064% |
| 2025-05-05 | 23.39 | 23.39 | 23.39 | 23.39 | -0.733% | 0 | +28.130% |
| 2025-05-02 | 23.57 | 23.57 | 23.57 | 23.57 | +2.030% | 0 | +27.190% |
| 2025-05-01 | 23.10 | 23.10 | 23.10 | 23.10 | +0.203% | 0 | +29.772% |
| 2025-04-30 | 22.80 | 23.05 | 22.80 | 23.05 | -0.567% | 4,386 | +30.035% |
| 2025-04-29 | 23.18 | 23.18 | 23.18 | 23.18 | +0.198% | 0 | +29.298% |
| 2025-04-28 | 23.14 | 23.14 | 23.14 | 23.14 | +0.521% | 0 | +29.554% |
| 2025-04-25 | 22.95 | 23.02 | 22.95 | 23.02 | -0.439% | 100 | +30.229% |
| 2025-04-24 | 23.12 | 23.12 | 23.12 | 23.12 | +1.767% | 0 | +29.658% |
| 2025-04-23 | 22.72 | 22.72 | 22.72 | 22.72 | +1.100% | 0 | +31.948% |
| 2025-04-22 | 22.47 | 22.47 | 22.47 | 22.47 | +2.627% | 2 | +33.400% |
| 2025-04-21 | 21.89 | 21.89 | 21.89 | 21.89 | -1.923% | 0 | +36.904% |
| 2025-04-17 | 22.32 | 22.32 | 22.32 | 22.32 | +0.980% | 0 | +34.272% |
| 2025-04-16 | 22.11 | 22.11 | 22.11 | 22.11 | -1.063% | 21 | +35.588% |
| 2025-04-15 | 22.34 | 22.34 | 22.34 | 22.34 | -0.261% | 0 | +34.146% |
| 2025-04-14 | 22.40 | 22.40 | 22.40 | 22.40 | +1.238% | 0 | +33.796% |
| 2025-04-11 | 22.13 | 22.13 | 22.13 | 22.13 | +1.055% | 999 | +35.452% |
| 2025-04-10 | 22.09 | 22.09 | 21.40 | 21.90 | -4.392% | 7,123 | +36.881% |
| 2025-04-09 | 20.99 | 22.90 | 20.83 | 22.90 | +8.777% | 400 | +30.869% |
| 2025-04-08 | 21.37 | 21.39 | 20.86 | 21.06 | -2.454% | 450 | +42.355% |
| 2025-04-07 | 21.44 | 21.74 | 21.28 | 21.59 | -1.509% | 6,809 | +38.862% |
| 2025-04-04 | 21.92 | 21.92 | 21.92 | 21.92 | -5.561% | 0 | +36.766% |
| 2025-04-03 | 23.88 | 23.88 | 23.21 | 23.21 | -7.055% | 7,705 | +29.161% |
| 2025-04-02 | 24.97 | 24.97 | 24.97 | 24.97 | +1.237% | 406 | +20.048% |
| 2025-04-01 | 24.75 | 24.80 | 24.56 | 24.66 | -0.035% | 44,800 | +21.533% |
| 2025-03-31 | 24.37 | 24.70 | 24.37 | 24.67 | 0.000% | 6,323 | +21.490% |