SWP
SWP Growth & Income ETF
stockNASDAQETF
Market OpenOct 2, 2026 3:59:45 PM EDT
27.32USD-0.074%(+27.32)2,012
26.43Bid28.26Ask1.83SpreadSWP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.29 | 27.35 | 27.29 | 27.32 | +0.552% | 8,481 | 0.000% |
| 2026-09-30 | 27.19 | 27.21 | 27.17 | 27.17 | -3.068% | 3,507 | +0.552% |
| 2026-09-23 | 28.03 | 28.03 | 28.03 | 28.03 | +0.358% | 2,094 | -2.533% |
| 2026-09-17 | 27.82 | 27.97 | 27.82 | 27.93 | -0.036% | 16,915 | -2.184% |
| 2026-09-16 | 27.94 | 27.94 | 27.94 | 27.94 | +0.036% | 1,265 | -2.219% |
| 2026-09-15 | 27.93 | 27.93 | 27.93 | 27.93 | -0.922% | 11,026 | -2.184% |
| 2026-09-14 | 28.19 | 28.19 | 28.19 | 28.19 | -0.212% | 7,225 | -3.086% |
| 2026-09-11 | 28.20 | 28.25 | 28.20 | 28.25 | +0.641% | 2,488 | -3.292% |
| 2026-09-10 | 28.05 | 28.07 | 28.05 | 28.07 | -0.567% | 12,167 | -2.672% |
| 2026-09-09 | 28.23 | 28.23 | 28.23 | 28.23 | -0.634% | 7,134 | -3.224% |
| 2026-09-08 | 28.41 | 28.41 | 28.41 | 28.41 | +0.070% | 3,435 | -3.837% |
| 2026-09-01 | 28.39 | 28.39 | 28.39 | 28.39 | -0.630% | 11,128 | -3.769% |
| 2026-08-31 | 28.55 | 28.57 | 28.55 | 28.57 | -0.833% | 19,040 | -4.375% |
| 2026-08-27 | 28.81 | 28.81 | 28.81 | 28.81 | -0.242% | 5,027 | -5.172% |
| 2026-08-26 | 28.88 | 28.88 | 28.88 | 28.88 | 0.000% | 1,655 | -5.402% |
| 2026-08-25 | 28.86 | 28.88 | 28.86 | 28.88 | +0.139% | 10,730 | -5.402% |
| 2026-08-21 | 28.84 | 28.84 | 28.84 | 28.84 | +0.698% | 4,285 | -5.270% |
| 2026-08-20 | 28.65 | 28.65 | 28.64 | 28.64 | -2.253% | 4,359 | -4.609% |
| 2026-08-12 | 29.30 | 29.30 | 29.30 | 29.30 | -0.272% | 55,630 | -6.758% |
| 2026-08-11 | 29.38 | 29.38 | 29.38 | 29.38 | +0.824% | 9,356 | -7.012% |
| 2026-08-06 | 29.06 | 29.14 | 29.05 | 29.14 | +0.726% | 7,785 | -6.246% |
| 2026-08-04 | 28.93 | 28.93 | 28.93 | 28.93 | +0.907% | 8,311 | -5.565% |
| 2026-08-03 | 28.67 | 28.67 | 28.67 | 28.67 | +1.236% | 4,445 | -4.709% |
| 2026-07-31 | 28.35 | 28.35 | 28.32 | 28.32 | +0.354% | 7,573 | -3.531% |
| 2026-07-29 | 28.22 | 28.22 | 28.22 | 28.22 | -0.913% | 9,134 | -3.189% |
| 2026-07-28 | 28.51 | 28.51 | 28.48 | 28.48 | +1.136% | 18,905 | -4.073% |
| 2026-07-27 | 28.17 | 28.17 | 28.16 | 28.16 | +0.751% | 3,602 | -2.983% |
| 2026-07-24 | 28.00 | 28.01 | 27.95 | 27.95 | -0.036% | 3,227 | -2.254% |
| 2026-07-22 | 27.96 | 27.96 | 27.96 | 27.96 | +0.036% | 2,470 | -2.289% |
| 2026-07-17 | 27.95 | 27.95 | 27.95 | 27.95 | -0.816% | 12,181 | -2.254% |
| 2026-07-16 | 28.18 | 28.18 | 28.18 | 28.18 | +0.107% | 22,954 | -3.052% |
| 2026-07-15 | 28.15 | 28.15 | 28.15 | 28.15 | +0.896% | 5,273 | -2.948% |
| 2026-07-14 | 27.92 | 27.93 | 27.90 | 27.90 | -1.587% | 5,928 | -2.079% |
| 2026-07-10 | 28.35 | 28.35 | 28.35 | 28.35 | +0.496% | 6,525 | -3.633% |
| 2026-07-02 | 28.21 | 28.21 | 28.21 | 28.21 | +0.858% | 2,962 | -3.155% |
| 2026-07-01 | 27.97 | 27.97 | 27.97 | 27.97 | +0.395% | 7,119 | -2.324% |
| 2026-06-30 | 27.80 | 27.90 | 27.80 | 27.86 | -2.348% | 19,727 | -1.938% |
| 2026-06-26 | 28.51 | 28.53 | 28.51 | 28.53 | +0.884% | 6,799 | -4.241% |
| 2026-06-25 | 28.52 | 28.52 | 28.28 | 28.28 | -0.842% | 11,687 | -3.395% |
| 2026-06-24 | 28.48 | 28.52 | 28.48 | 28.52 | +0.140% | 3,469 | -4.208% |
| 2026-06-23 | 28.51 | 28.51 | 28.48 | 28.48 | +0.070% | 36,367 | -4.073% |
| 2026-06-22 | 28.46 | 28.46 | 28.46 | 28.46 | -0.559% | 13,505 | -4.006% |
| 2026-06-18 | 28.74 | 28.74 | 28.62 | 28.62 | +0.070% | 7,373 | -4.542% |
| 2026-06-17 | 28.60 | 28.60 | 28.60 | 28.60 | -1.379% | 4,271 | -4.476% |
| 2026-06-16 | 29.04 | 29.04 | 29.00 | 29.00 | -0.069% | 12,884 | -5.793% |
| 2026-06-15 | 29.03 | 29.03 | 29.02 | 29.02 | +1.256% | 7,204 | -5.858% |
| 2026-06-11 | 28.66 | 28.66 | 28.66 | 28.66 | +0.809% | 20,683 | -4.676% |
| 2026-06-10 | 28.58 | 28.58 | 28.43 | 28.43 | -0.975% | 1,173 | -3.904% |
| 2026-06-08 | 28.67 | 28.71 | 28.67 | 28.71 | -0.863% | 1,882 | -4.842% |
| 2026-06-05 | 28.96 | 28.96 | 28.96 | 28.96 | -0.172% | 7,374 | -5.663% |
| 2026-06-03 | 29.01 | 29.01 | 29.01 | 29.01 | -0.956% | 18,776 | -5.826% |
| 2026-06-01 | 29.29 | 29.29 | 29.29 | 29.29 | +0.377% | 6,054 | -6.726% |
| 2026-05-29 | 29.18 | 29.18 | 29.18 | 29.18 | +1.144% | 6,352 | -6.374% |
| 2026-05-26 | 28.85 | 28.85 | 28.85 | 28.85 | +0.174% | 7,358 | -5.303% |
| 2026-05-22 | 28.80 | 28.80 | 28.80 | 28.80 | +1.731% | 35,938 | -5.139% |
| 2026-05-19 | 28.31 | 28.31 | 28.31 | 28.31 | -0.387% | 9,966 | -3.497% |
| 2026-05-15 | 28.42 | 28.42 | 28.42 | 28.42 | -0.138% | 831 | -3.871% |
| 2026-05-12 | 28.46 | 28.46 | 28.46 | 28.46 | -0.353% | 1,222 | -4.003% |
| 2026-05-08 | 28.61 | 28.61 | 28.56 | 28.56 | -0.764% | 8,885 | -4.342% |
| 2026-05-06 | 28.78 | 28.78 | 28.78 | 28.78 | +0.735% | 53,898 | -5.073% |
| 2026-05-05 | 28.42 | 28.57 | 28.42 | 28.57 | +0.812% | 57,453 | -4.375% |
| 2026-05-04 | 28.44 | 28.44 | 28.34 | 28.34 | -0.978% | 9,918 | -3.599% |
| 2026-04-30 | 28.62 | 28.62 | 28.62 | 28.62 | +1.292% | 59,030 | -4.542% |
| 2026-04-29 | 28.25 | 28.28 | 28.25 | 28.25 | -0.616% | 61,574 | -3.309% |
| 2026-04-28 | 28.43 | 28.43 | 28.43 | 28.43 | -0.490% | 5,803 | -3.904% |
| 2026-04-21 | 28.57 | 28.57 | 28.57 | 28.57 | -0.384% | 25,786 | -4.375% |
| 2026-04-20 | 28.68 | 28.68 | 28.68 | 28.68 | -0.139% | 28,516 | -4.742% |
| 2026-04-17 | 28.62 | 28.72 | 28.62 | 28.72 | +1.448% | 10,659 | -4.875% |
| 2026-04-16 | 28.31 | 28.31 | 28.31 | 28.31 | +0.586% | 15,812 | -3.497% |
| 2026-04-14 | 28.12 | 28.14 | 28.12 | 28.14 | +4.745% | 20,712 | -2.931% |
| 2026-04-07 | 26.87 | 26.87 | 26.87 | 26.87 | +0.074% | 3,575 | +1.675% |
| 2026-04-06 | 26.88 | 26.88 | 26.85 | 26.85 | +0.336% | 7,157 | +1.750% |
| 2026-04-02 | 26.79 | 26.79 | 26.76 | 26.76 | 0.000% | 13,949 | +2.093% |
| 2026-04-01 | 26.76 | 26.76 | 26.76 | 26.76 | +0.526% | 10,212 | +2.093% |
| 2026-03-31 | 26.62 | 26.62 | 26.62 | 26.62 | +3.459% | 11,936 | +2.630% |
| 2026-03-30 | 25.73 | 25.73 | 25.73 | 25.73 | -2.649% | 6,338 | +6.180% |
| 2026-03-27 | 26.72 | 26.72 | 26.43 | 26.43 | -3.080% | 5,418 | +3.367% |
| 2026-03-25 | 27.27 | 27.27 | 27.27 | 27.27 | +0.257% | 3,152 | +0.183% |
| 2026-03-24 | 27.20 | 27.20 | 27.20 | 27.20 | -0.293% | 2,557 | +0.441% |
| 2026-03-23 | 27.34 | 27.34 | 27.28 | 27.28 | +1.375% | 12,804 | +0.147% |
| 2026-03-20 | 26.91 | 26.91 | 26.91 | 26.91 | -1.573% | 10,915 | +1.524% |
| 2026-03-19 | 27.34 | 27.34 | 27.34 | 27.34 | +0.073% | 21,675 | -0.073% |
| 2026-03-18 | 27.32 | 27.32 | 27.32 | 27.32 | -1.620% | 8,955 | 0.000% |
| 2026-03-17 | 27.77 | 27.77 | 27.77 | 27.77 | +0.398% | 92,379 | -1.620% |
| 2026-03-16 | 27.66 | 27.66 | 27.66 | 27.66 | +0.326% | 5,925 | -1.229% |
| 2026-03-12 | 27.57 | 27.57 | 27.57 | 27.57 | -1.501% | 13,169 | -0.907% |
| 2026-03-11 | 27.99 | 27.99 | 27.99 | 27.99 | -0.214% | 2,748 | -2.394% |
| 2026-03-10 | 28.05 | 28.05 | 28.05 | 28.05 | -0.284% | 3,336 | -2.602% |
| 2026-03-09 | 28.13 | 28.13 | 28.13 | 28.13 | +0.716% | 5,875 | -2.879% |
| 2026-03-06 | 27.93 | 27.93 | 27.93 | 27.93 | -1.273% | 22,232 | -2.184% |
| 2026-03-05 | 28.29 | 28.29 | 28.29 | 28.29 | -1.153% | 6,129 | -3.429% |
| 2026-03-04 | 28.62 | 28.62 | 28.62 | 28.62 | +0.456% | 2,906 | -4.542% |
| 2026-03-03 | 28.49 | 28.49 | 28.49 | 28.49 | -1.248% | 17,368 | -4.107% |
| 2026-03-02 | 28.85 | 28.85 | 28.85 | 28.85 | 0.000% | 18,583 | -5.303% |
| 2026-02-27 | 28.85 | 28.85 | 28.85 | 28.85 | -0.893% | 7,290 | -5.303% |
| 2026-02-26 | 28.93 | 29.11 | 28.93 | 29.11 | +0.727% | 8,938 | -6.149% |
| 2026-02-24 | 28.90 | 28.90 | 28.90 | 28.90 | +0.592% | 18,305 | -5.467% |
| 2026-02-23 | 28.87 | 28.87 | 28.73 | 28.73 | -1.508% | 15,083 | -4.908% |
| 2026-02-20 | 29.02 | 29.17 | 29.02 | 29.17 | +0.482% | 19,990 | -6.342% |
| 2026-02-19 | 29.03 | 29.03 | 29.03 | 29.03 | -0.241% | 6,171 | -5.890% |
| 2026-02-18 | 29.10 | 29.10 | 29.10 | 29.10 | +0.449% | 14,511 | -6.117% |
| 2026-02-17 | 28.97 | 28.97 | 28.97 | 28.97 | +0.180% | 10,094 | -5.696% |
| 2026-02-13 | 28.92 | 28.92 | 28.92 | 28.92 | +0.201% | 11,216 | -5.526% |
| 2026-02-12 | 28.86 | 28.86 | 28.86 | 28.86 | -1.300% | 9,415 | -5.336% |
| 2026-02-11 | 29.24 | 29.24 | 29.24 | 29.24 | -0.443% | 15,417 | -6.566% |
| 2026-02-10 | 29.37 | 29.37 | 29.37 | 29.37 | +1.102% | 8,161 | -6.980% |
| 2026-02-06 | 29.05 | 29.05 | 29.05 | 29.05 | +0.833% | 5,817 | -5.955% |
| 2026-02-04 | 28.81 | 28.81 | 28.81 | 28.81 | +0.383% | 5,791 | -5.172% |
| 2026-01-29 | 28.70 | 28.70 | 28.70 | 28.70 | +0.244% | 52,010 | -4.808% |
| 2026-01-26 | 28.63 | 28.63 | 28.63 | 28.63 | -0.070% | 17,472 | -4.576% |
| 2026-01-22 | 28.66 | 28.67 | 28.65 | 28.65 | -0.796% | 11,292 | -4.642% |
| 2026-01-16 | 28.88 | 28.88 | 28.88 | 28.88 | +0.347% | 10,271 | -5.402% |
| 2026-01-15 | 28.78 | 28.78 | 28.78 | 28.78 | +0.770% | 9,363 | -5.073% |
| 2026-01-14 | 28.56 | 28.56 | 28.56 | 28.56 | +1.062% | 7,159 | -4.342% |
| 2026-01-08 | 28.30 | 28.30 | 28.26 | 28.26 | +0.035% | 3,747 | -3.326% |
| 2026-01-05 | 28.32 | 28.32 | 28.25 | 28.25 | +0.803% | 11,928 | -3.292% |
| 2026-01-02 | 28.02 | 28.02 | 28.02 | 28.02 | +0.846% | 2,547 | -2.516% |
| 2025-12-31 | 27.88 | 27.88 | 27.79 | 27.79 | -0.572% | 14,613 | -1.691% |
| 2025-12-30 | 27.99 | 27.99 | 27.95 | 27.95 | -2.783% | 139,427 | -2.254% |
| 2025-12-29 | 28.76 | 28.76 | 28.75 | 28.75 | -0.139% | 48,933 | -4.974% |
| 2025-12-26 | 28.79 | 28.79 | 28.79 | 28.79 | +0.139% | 69,707 | -5.106% |
| 2025-12-23 | 28.75 | 28.76 | 28.75 | 28.75 | +0.384% | 34,840 | -4.974% |
| 2025-12-22 | 28.61 | 28.65 | 28.61 | 28.64 | +0.703% | 7,887 | -4.609% |
| 2025-12-19 | 28.44 | 28.44 | 28.44 | 28.44 | +0.388% | 17,282 | -3.938% |
| 2025-12-18 | 28.39 | 28.39 | 28.29 | 28.33 | +0.497% | 12,581 | -3.565% |
| 2025-12-17 | 28.36 | 28.37 | 28.19 | 28.19 | -0.669% | 7,243 | -3.086% |
| 2025-12-16 | 28.41 | 28.41 | 28.38 | 28.38 | -0.804% | 28,675 | -3.735% |
| 2025-12-15 | 28.61 | 28.64 | 28.61 | 28.61 | -1.068% | 28,970 | -4.509% |
| 2025-12-11 | 28.98 | 28.98 | 28.92 | 28.92 | +1.006% | 53,028 | -5.529% |
| 2025-12-08 | 28.73 | 28.73 | 28.63 | 28.63 | -0.345% | 6,266 | -4.579% |
| 2025-12-04 | 28.73 | 28.73 | 28.73 | 28.73 | -0.278% | 14,109 | -4.908% |
| 2025-12-03 | 28.59 | 28.81 | 28.59 | 28.81 | +0.946% | 15,333 | -5.172% |
| 2025-12-01 | 28.53 | 28.54 | 28.53 | 28.54 | -0.592% | 23,673 | -4.275% |
| 2025-11-26 | 28.76 | 28.76 | 28.71 | 28.71 | +0.772% | 44,346 | -4.842% |
| 2025-11-25 | 27.99 | 28.49 | 27.99 | 28.49 | +1.352% | 8,870 | -4.107% |
| 2025-11-24 | 28.11 | 28.11 | 28.11 | 28.11 | +1.959% | 18,675 | -2.810% |
| 2025-11-20 | 27.70 | 27.70 | 27.57 | 27.57 | -1.183% | 271,352 | -0.907% |
| 2025-11-19 | 27.76 | 27.90 | 27.76 | 27.90 | +0.577% | 10,920 | -2.079% |
| 2025-11-17 | 27.88 | 27.97 | 27.74 | 27.74 | -0.999% | 131,771 | -1.514% |
| 2025-11-14 | 28.02 | 28.02 | 28.02 | 28.02 | -1.925% | 6,619 | -2.498% |
| 2025-11-12 | 28.55 | 28.58 | 28.55 | 28.57 | +0.422% | 44,466 | -4.375% |
| 2025-11-11 | 28.45 | 28.45 | 28.45 | 28.45 | +0.070% | 25,780 | -3.972% |
| 2025-11-10 | 28.39 | 28.43 | 28.39 | 28.43 | +1.319% | 10,019 | -3.904% |
| 2025-11-06 | 28.07 | 28.07 | 28.06 | 28.06 | -0.267% | 18,930 | -2.637% |
| 2025-11-05 | 28.15 | 28.15 | 28.14 | 28.14 | -0.653% | 16,354 | -2.897% |
| 2025-10-30 | 28.32 | 28.32 | 28.32 | 28.32 | +0.141% | 14,220 | -3.531% |
| 2025-10-29 | 28.28 | 28.28 | 28.28 | 28.28 | -0.141% | 5,861 | -3.395% |
| 2025-10-27 | 28.22 | 28.34 | 28.22 | 28.32 | +0.532% | 97,028 | -3.531% |
| 2025-10-24 | 28.17 | 28.17 | 28.17 | 28.17 | +1.367% | 104,488 | -3.017% |
| 2025-10-22 | 27.69 | 27.79 | 27.69 | 27.79 | -0.144% | 23,543 | -1.691% |
| 2025-10-21 | 27.84 | 27.86 | 27.83 | 27.83 | -0.018% | 6,619 | -1.833% |
| 2025-10-20 | 27.85 | 27.85 | 27.84 | 27.84 | +1.034% | 7,654 | -1.850% |
| 2025-10-16 | 27.56 | 27.56 | 27.55 | 27.55 | -0.935% | 8,390 | -0.835% |
| 2025-10-15 | 27.81 | 27.81 | 27.81 | 27.81 | +0.473% | 4,273 | -1.762% |
| 2025-10-14 | 27.51 | 27.68 | 27.51 | 27.68 | +0.359% | 11,791 | -1.297% |
| 2025-10-13 | 27.60 | 27.60 | 27.58 | 27.58 | -0.720% | 12,799 | -0.943% |
| 2025-10-07 | 27.78 | 27.78 | 27.78 | 27.78 | -0.072% | 5,016 | -1.656% |
| 2025-10-01 | 27.80 | 27.80 | 27.80 | 27.80 | +0.670% | 13,750 | -1.727% |
| 2025-09-30 | 27.61 | 27.61 | 27.61 | 27.61 | -0.054% | 7,941 | -1.068% |
| 2025-09-29 | 27.63 | 27.63 | 27.63 | 27.63 | -1.585% | 8,987 | -1.122% |
| 2025-09-26 | 28.07 | 28.07 | 28.07 | 28.07 | -0.725% | 5,338 | -2.689% |
| 2025-09-19 | 28.21 | 28.28 | 28.21 | 28.28 | +0.142% | 35,999 | -3.395% |
| 2025-09-18 | 28.24 | 28.24 | 28.24 | 28.24 | +0.462% | 4,433 | -3.258% |
| 2025-09-17 | 28.11 | 28.11 | 28.11 | 28.11 | +0.143% | 8,997 | -2.810% |
| 2025-09-16 | 28.07 | 28.07 | 28.07 | 28.07 | -0.107% | 5,621 | -2.672% |
| 2025-09-12 | 28.12 | 28.12 | 28.10 | 28.10 | -0.461% | 3,499 | -2.776% |
| 2025-09-11 | 28.23 | 28.23 | 28.23 | 28.23 | +0.930% | 10,464 | -3.224% |
| 2025-09-10 | 27.97 | 27.97 | 27.97 | 27.97 | +1.121% | 13,649 | -2.324% |
| 2025-09-09 | 27.64 | 27.66 | 27.64 | 27.66 | +0.072% | 5,343 | -1.229% |
| 2025-09-08 | 27.60 | 27.64 | 27.60 | 27.64 | +0.363% | 5,060 | -1.158% |
| 2025-09-05 | 27.54 | 27.54 | 27.54 | 27.54 | +0.109% | 566 | -0.799% |
| 2025-09-04 | 27.51 | 27.51 | 27.51 | 27.51 | +0.585% | 8,394 | -0.691% |
| 2025-09-03 | 27.35 | 27.35 | 27.35 | 27.35 | +0.073% | 20,735 | -0.110% |
| 2025-09-02 | 27.20 | 27.33 | 27.20 | 27.33 | -0.365% | 11,270 | -0.037% |
| 2025-08-28 | 27.43 | 27.43 | 27.43 | 27.43 | +0.109% | 6,194 | -0.401% |
| 2025-08-27 | 27.42 | 27.42 | 27.40 | 27.40 | +0.809% | 3,198 | -0.292% |
| 2025-08-26 | 27.18 | 27.18 | 27.18 | 27.18 | +0.074% | 4,585 | +0.515% |
| 2025-08-25 | 27.16 | 27.16 | 27.16 | 27.16 | -0.586% | 2,473 | +0.589% |
| 2025-08-22 | 27.32 | 27.32 | 27.32 | 27.32 | +1.036% | 10,866 | 0.000% |
| 2025-08-20 | 27.04 | 27.04 | 27.04 | 27.04 | +0.037% | 4,048 | +1.036% |
| 2025-08-19 | 27.03 | 27.03 | 27.03 | 27.03 | -0.111% | 4,452 | +1.073% |
| 2025-08-18 | 27.06 | 27.06 | 27.06 | 27.06 | +0.278% | 10,753 | +0.961% |
| 2025-08-11 | 26.85 | 26.98 | 26.85 | 26.98 | +0.241% | 10,398 | +1.241% |
| 2025-08-08 | 26.92 | 26.92 | 26.92 | 26.92 | +0.111% | 3,472 | +1.486% |
| 2025-08-04 | 26.87 | 27.04 | 26.87 | 26.89 | +0.112% | 15,856 | +1.599% |
| 2025-08-01 | 26.86 | 26.86 | 26.86 | 26.86 | -0.297% | 30,312 | +1.713% |
| 2025-07-31 | 26.91 | 26.94 | 26.91 | 26.94 | -0.627% | 40,649 | +1.411% |
| 2025-07-30 | 27.10 | 27.11 | 27.10 | 27.11 | -0.074% | 140,675 | +0.775% |
| 2025-07-29 | 27.13 | 27.13 | 27.13 | 27.13 | +0.148% | 9,365 | +0.700% |
| 2025-07-28 | 27.09 | 27.09 | 27.09 | 27.09 | -0.074% | 11,064 | +0.849% |
| 2025-07-25 | 27.11 | 27.11 | 27.11 | 27.11 | +0.407% | 29,547 | +0.775% |
| 2025-07-23 | 27.00 | 27.00 | 27.00 | 27.00 | +0.822% | 757 | +1.185% |
| 2025-07-22 | 26.78 | 26.78 | 26.78 | 26.78 | +0.285% | 13,790 | +2.016% |
| 2025-07-21 | 26.70 | 26.70 | 26.70 | 26.70 | +0.278% | 6,784 | +2.307% |
| 2025-07-18 | 26.63 | 26.63 | 26.63 | 26.63 | -0.040% | 5,657 | +2.591% |
| 2025-07-17 | 26.71 | 26.71 | 26.64 | 26.64 | +0.266% | 8,520 | +2.550% |
| 2025-07-14 | 26.54 | 26.57 | 26.54 | 26.57 | -0.038% | 29,549 | +2.823% |
| 2025-07-10 | 26.55 | 26.58 | 26.55 | 26.58 | +0.530% | 1,206 | +2.784% |
| 2025-07-09 | 26.48 | 26.48 | 26.44 | 26.44 | +0.265% | 1,751 | +3.328% |
| 2025-07-08 | 26.37 | 26.37 | 26.37 | 26.37 | +0.076% | 5,350 | +3.603% |
| 2025-07-07 | 26.35 | 26.35 | 26.35 | 26.35 | +0.419% | 7,073 | +3.681% |
| 2025-07-01 | 26.24 | 26.24 | 26.24 | 26.24 | +1.864% | 8,639 | +4.116% |
| 2025-06-25 | 25.76 | 25.76 | 25.76 | 25.76 | +0.546% | 304 | +6.057% |
| 2025-06-23 | 25.62 | 25.62 | 25.62 | 25.62 | +0.628% | 8,909 | +6.635% |
| 2025-06-18 | 25.48 | 25.48 | 25.46 | 25.46 | +0.197% | 8,995 | +7.306% |
| 2025-06-17 | 25.41 | 25.41 | 25.41 | 25.41 | -0.626% | 20,076 | +7.517% |
| 2025-06-16 | 25.57 | 25.57 | 25.57 | 25.57 | +0.709% | 3,720 | +6.844% |
| 2025-06-09 | 25.39 | 25.39 | 25.39 | 25.39 | +0.954% | 2,403 | +7.601% |
| 2025-06-05 | 25.14 | 25.15 | 25.14 | 25.15 | +0.781% | 145,775 | +8.628% |
| 2025-06-02 | 24.95 | 24.95 | 24.95 | 24.95 | +0.828% | 6,789 | +9.477% |
| 2025-05-30 | 24.76 | 24.76 | 24.75 | 24.75 | +1.186% | 976 | +10.384% |
| 2025-05-23 | 24.46 | 24.46 | 24.46 | 24.46 | -0.326% | 6,472 | +11.693% |
| 2025-05-22 | 24.54 | 24.54 | 24.54 | 24.54 | -1.958% | 6,102 | +11.328% |
| 2025-05-20 | 25.03 | 25.03 | 25.03 | 25.03 | -0.239% | 7,257 | +9.149% |
| 2025-05-19 | 25.09 | 25.10 | 25.09 | 25.09 | +0.200% | 6,431 | +8.888% |
| 2025-05-16 | 25.04 | 25.04 | 25.04 | 25.04 | +0.684% | 3,820 | +9.105% |
| 2025-05-15 | 24.87 | 24.87 | 24.87 | 24.87 | +0.566% | 2,771 | +9.851% |
| 2025-05-14 | 24.73 | 24.73 | 24.73 | 24.73 | -0.403% | 2,334 | +10.473% |
| 2025-05-13 | 24.83 | 24.83 | 24.83 | 24.83 | +0.202% | 17,698 | +10.028% |
| 2025-05-12 | 24.80 | 24.80 | 24.78 | 24.78 | +2.228% | 22,523 | +10.250% |
| 2025-05-09 | 24.24 | 24.24 | 24.24 | 24.24 | -0.124% | 9,071 | +12.706% |
| 2025-05-08 | 24.27 | 24.27 | 24.27 | 24.27 | -0.039% | 8,893 | +12.567% |
| 2025-05-07 | 24.28 | 24.28 | 24.28 | 24.28 | -0.453% | 6,624 | +12.523% |
| 2025-05-02 | 24.39 | 24.39 | 24.38 | 24.39 | +1.837% | 140,352 | +12.013% |
| 2025-05-01 | 24.00 | 24.00 | 23.95 | 23.95 | +0.230% | 4,850 | +14.071% |
| 2025-04-30 | 23.89 | 23.89 | 23.89 | 23.89 | +0.611% | 20,438 | +14.334% |
| 2025-04-28 | 23.79 | 23.79 | 23.75 | 23.75 | +2.283% | 56,184 | +15.032% |
| 2025-04-23 | 23.22 | 23.22 | 23.22 | 23.22 | +3.154% | 7,678 | +17.657% |
| 2025-04-21 | 22.51 | 22.51 | 22.51 | 22.51 | -3.224% | 16,307 | +21.368% |
| 2025-04-15 | 23.26 | 23.26 | 23.26 | 23.26 | +0.086% | 13,456 | +17.455% |
| 2025-04-14 | 23.24 | 23.24 | 23.24 | 23.24 | +1.000% | 2,138 | +17.556% |
| 2025-04-11 | 22.64 | 23.05 | 22.64 | 23.01 | +1.187% | 20,962 | +18.731% |
| 2025-04-10 | 22.21 | 22.76 | 22.21 | 22.74 | -2.737% | 3,728 | +20.141% |
| 2025-04-09 | 23.19 | 23.38 | 23.19 | 23.38 | +2.769% | 6,678 | +16.852% |
| 2025-04-08 | 22.75 | 22.75 | 22.75 | 22.75 | +2.524% | 43,181 | +20.088% |
| 2025-04-07 | 22.19 | 22.19 | 22.19 | 22.19 | -5.935% | 5,780 | +23.119% |
| 2025-04-03 | 23.61 | 23.61 | 23.59 | 23.59 | -4.610% | 11,355 | +15.812% |
| 2025-04-02 | 24.73 | 24.73 | 24.73 | 24.73 | +1.228% | 1,716 | +10.473% |
| 2025-03-31 | 24.43 | 24.43 | 24.43 | 24.43 | +0.867% | 7,711 | +11.830% |
| 2025-03-28 | 24.28 | 24.28 | 24.22 | 24.22 | -2.378% | 8,278 | +12.799% |
| 2025-03-27 | 24.81 | 24.81 | 24.81 | 24.81 | -1.391% | 10,507 | +10.117% |
| 2025-03-24 | 25.17 | 25.17 | 25.16 | 25.16 | +1.247% | 5,217 | +8.585% |
| 2025-03-21 | 24.85 | 24.85 | 24.85 | 24.85 | -0.121% | 3,833 | +9.940% |
| 2025-03-20 | 24.88 | 24.88 | 24.88 | 24.88 | -0.520% | 10,782 | +9.807% |
| 2025-03-19 | 24.89 | 25.01 | 24.89 | 25.01 | +0.200% | 10,529 | +9.236% |
| 2025-03-17 | 24.97 | 24.97 | 24.96 | 24.96 | +1.505% | 11,316 | +9.455% |
| 2025-03-14 | 24.59 | 24.59 | 24.59 | 24.59 | 0.000% | 3,233 | +11.102% |
| 2025-03-12 | 24.51 | 24.62 | 24.51 | 24.59 | -0.162% | 37,698 | +11.102% |
| 2025-03-11 | 24.70 | 24.71 | 24.63 | 24.63 | -2.917% | 18,042 | +10.922% |
| 2025-03-07 | 25.38 | 25.38 | 25.37 | 25.37 | +0.995% | 13,161 | +7.686% |
| 2025-03-06 | 25.12 | 25.12 | 25.12 | 25.12 | -1.644% | 4,903 | +8.758% |
| 2025-03-05 | 25.54 | 25.54 | 25.54 | 25.54 | +0.969% | 7,591 | +6.969% |
| 2025-03-04 | 25.30 | 25.30 | 25.30 | 25.30 | -1.619% | 1,036 | +8.006% |
| 2025-02-27 | 25.71 | 25.71 | 25.71 | 25.71 | -0.844% | 2,915 | +6.257% |
| 2025-02-26 | 25.93 | 25.93 | 25.93 | 25.93 | +0.271% | 15,092 | +5.361% |
| 2025-02-25 | 25.86 | 25.86 | 25.86 | 25.86 | -1.934% | 8,561 | +5.646% |
| 2025-02-20 | 26.37 | 26.37 | 26.37 | 26.37 | -0.528% | 3,364 | +3.603% |
| 2025-02-19 | 26.46 | 26.51 | 26.46 | 26.51 | +0.151% | 10,556 | +3.055% |
| 2025-02-18 | 26.45 | 26.47 | 26.45 | 26.47 | -0.038% | 7,695 | +3.211% |
| 2025-02-14 | 26.48 | 26.48 | 26.48 | 26.48 | -0.226% | 4,862 | +3.172% |
| 2025-02-11 | 26.54 | 26.54 | 26.54 | 26.54 | +0.416% | 8,481 | +2.939% |
| 2025-02-10 | 26.36 | 26.43 | 26.36 | 26.43 | +0.609% | 6,115 | +3.367% |
| 2025-02-07 | 26.51 | 26.51 | 26.27 | 26.27 | -0.868% | 22,439 | +3.997% |
| 2025-02-06 | 26.50 | 26.52 | 26.50 | 26.50 | +0.646% | 62,217 | +3.094% |
| 2025-02-04 | 26.33 | 26.33 | 26.33 | 26.33 | +0.305% | 19,509 | +3.760% |
| 2025-02-03 | 26.25 | 26.25 | 26.25 | 26.25 | -0.455% | 24,470 | +4.076% |
| 2025-01-31 | 26.57 | 26.57 | 26.37 | 26.37 | +0.190% | 7,560 | +3.603% |
| 2025-01-30 | 26.48 | 26.48 | 26.32 | 26.32 | +0.727% | 10,575 | +3.799% |
| 2025-01-29 | 26.13 | 26.13 | 26.13 | 26.13 | -0.419% | 6,596 | +4.554% |
| 2025-01-28 | 26.29 | 26.29 | 26.24 | 26.24 | -0.640% | 34,490 | +4.116% |
| 2025-01-24 | 26.41 | 26.41 | 26.41 | 26.41 | +1.068% | 7,686 | +3.450% |
| 2025-01-22 | 26.13 | 26.13 | 26.13 | 26.13 | +0.096% | 13,646 | +4.554% |
| 2025-01-21 | 26.11 | 26.11 | 26.11 | 26.11 | +4.253% | 23,880 | +4.654% |
| 2025-01-14 | 25.05 | 25.07 | 25.04 | 25.04 | +0.771% | 6,165 | +9.105% |
| 2025-01-10 | 24.85 | 24.85 | 24.85 | 24.85 | -1.571% | 8,371 | +9.946% |
| 2025-01-08 | 25.25 | 25.25 | 25.25 | 25.25 | +0.298% | 45,807 | +8.219% |
| 2025-01-07 | 25.21 | 25.21 | 25.14 | 25.17 | -0.671% | 9,759 | +8.542% |
| 2025-01-03 | 25.34 | 25.34 | 25.34 | 25.34 | +0.715% | 10,221 | +7.814% |
| 2025-01-02 | 25.16 | 25.16 | 25.16 | 25.16 | -0.159% | 2,953 | +8.585% |
| 2024-12-31 | 25.20 | 25.20 | 25.20 | 25.20 | -0.079% | 21,137 | +8.413% |
| 2024-12-30 | 25.24 | 25.24 | 25.22 | 25.22 | -1.523% | 75,190 | +8.327% |
| 2024-12-26 | 25.61 | 25.61 | 25.61 | 25.61 | +2.073% | 10,884 | +6.677% |
| 2024-12-18 | 25.09 | 25.09 | 25.09 | 25.09 | -3.611% | 8,084 | +8.888% |
| 2024-12-10 | 26.03 | 26.03 | 26.03 | 26.03 | -1.402% | 8,617 | +4.956% |
| 2024-12-05 | 26.46 | 26.46 | 26.40 | 26.40 | +0.228% | 10,362 | +3.485% |
| 2024-12-03 | 26.33 | 26.34 | 26.33 | 26.34 | -0.014% | 24,204 | +3.721% |
| 2024-12-02 | 26.34 | 26.34 | 26.34 | 26.34 | -0.251% | 1,560 | +3.706% |
| 2024-11-26 | 26.41 | 26.41 | 26.41 | 26.41 | +0.956% | 9,737 | +3.446% |
| 2024-11-22 | 26.16 | 26.16 | 26.16 | 26.16 | +0.420% | 19,848 | +4.434% |
| 2024-11-21 | 26.07 | 26.07 | 26.05 | 26.05 | +1.562% | 2,417 | +4.873% |
| 2024-11-20 | 25.61 | 25.65 | 25.61 | 25.65 | -0.117% | 15,377 | +6.511% |
| 2024-11-19 | 25.68 | 25.68 | 25.68 | 25.68 | -1.117% | 13,728 | +6.386% |
| 2024-11-12 | 25.96 | 25.97 | 25.96 | 25.97 | +4.381% | 2,901 | +5.198% |
| 2024-11-04 | 24.88 | 24.88 | 24.88 | 24.88 | -0.758% | 151 | +9.807% |
| 2024-11-01 | 25.07 | 25.07 | 25.07 | 25.07 | +0.240% | 2,893 | +8.975% |
| 2024-10-31 | 25.01 | 25.01 | 25.01 | 25.01 | -2.284% | 7,410 | +9.236% |
| 2024-10-22 | 25.59 | 25.59 | 25.59 | 25.59 | -0.255% | 23,403 | +6.741% |
| 2024-10-17 | 25.68 | 25.68 | 25.66 | 25.66 | +0.746% | 9,942 | +6.469% |
| 2024-10-14 | 25.47 | 25.47 | 25.47 | 25.47 | +1.555% | 1,301 | +7.263% |
| 2024-10-10 | 25.09 | 25.09 | 25.03 | 25.08 | +0.320% | 6,901 | +8.931% |
| 2024-10-04 | 24.97 | 25.00 | 24.97 | 25.00 | -67.532% | 54,297 | +9.280% |
| 2020-05-14 | 73.24 | 77.00 | 71.53 | 77.00 | +3.314% | 933,133 | -64.519% |
| 2020-05-13 | 78.79 | 78.79 | 73.79 | 74.53 | -5.885% | 35,750 | -63.344% |
| 2020-05-12 | 82.37 | 82.37 | 79.19 | 79.19 | -4.152% | 25,329 | -65.501% |
| 2020-05-11 | 84.28 | 84.28 | 81.64 | 82.62 | -3.187% | 224,498 | -66.933% |
| 2020-05-08 | 80.86 | 85.41 | 80.86 | 85.34 | +6.502% | 673,877 | -67.987% |
| 2020-05-07 | 79.38 | 80.33 | 78.46 | 80.13 | +3.930% | 636,282 | -65.905% |
| 2020-05-06 | 78.64 | 78.64 | 76.29 | 77.10 | -1.192% | 170,572 | -64.565% |
| 2020-05-05 | 75.54 | 79.02 | 75.54 | 78.03 | +3.173% | 780,088 | -64.988% |
| 2020-05-04 | 76.82 | 76.82 | 74.08 | 75.63 | -2.160% | 751,272 | -63.877% |
| 2020-05-01 | 78.83 | 80.42 | 77.28 | 77.30 | -3.435% | 449,895 | -64.657% |
| 2020-04-30 | 87.62 | 87.62 | 79.77 | 80.05 | -11.272% | 936,100 | -65.871% |
| 2020-04-29 | 89.01 | 91.35 | 89.01 | 90.22 | +3.797% | 180,065 | -69.718% |
| 2020-04-28 | 85.45 | 88.21 | 83.90 | 86.92 | +4.221% | 248,720 | -68.569% |
| 2020-04-27 | 80.27 | 83.98 | 79.76 | 83.40 | +5.011% | 60,275 | -67.242% |
| 2020-04-24 | 78.58 | 80.26 | 77.40 | 79.42 | +1.198% | 201,641 | -65.601% |
| 2020-04-23 | 80.03 | 81.24 | 78.25 | 78.48 | -0.934% | 10,550 | -65.189% |
| 2020-04-22 | 80.43 | 80.99 | 78.21 | 79.22 | +1.046% | 121,108 | -65.514% |
| 2020-04-21 | 78.40 | 79.14 | 77.45 | 78.40 | -3.567% | 91,482 | -65.153% |
| 2020-04-20 | 80.53 | 82.63 | 79.11 | 81.30 | -1.812% | 453,328 | -66.396% |
| 2020-04-17 | 80.68 | 83.65 | 80.68 | 82.80 | +5.761% | 92,296 | -67.005% |
| 2020-04-16 | 79.18 | 79.18 | 77.55 | 78.29 | -0.773% | 220,903 | -65.104% |
| 2020-04-15 | 80.19 | 81.25 | 78.35 | 78.90 | -6.350% | 72,829 | -65.374% |
| 2020-04-14 | 84.58 | 86.23 | 84.25 | 84.25 | +0.525% | 22,157 | -67.573% |
| 2020-04-13 | 86.82 | 86.96 | 81.10 | 83.81 | -3.400% | 12,251 | -67.402% |
| 2020-04-09 | 83.82 | 87.56 | 83.21 | 86.76 | +5.844% | 100,027 | -68.511% |
| 2020-04-08 | 80.22 | 84.23 | 78.57 | 81.97 | +3.550% | 159,922 | -66.671% |
| 2020-04-07 | 80.49 | 83.00 | 78.54 | 79.16 | +1.905% | 117,333 | -65.488% |
| 2020-04-06 | 71.95 | 78.83 | 71.95 | 77.68 | +11.689% | 263,809 | -64.830% |
| 2020-04-03 | 69.31 | 71.25 | 68.83 | 69.55 | -0.330% | 276,564 | -60.719% |
| 2020-04-02 | 66.09 | 70.18 | 66.09 | 69.78 | +4.056% | 17,748 | -60.848% |
| 2020-04-01 | 69.51 | 69.51 | 64.85 | 67.06 | -7.694% | 54,982 | -59.260% |
| 2020-03-31 | 71.84 | 74.69 | 71.71 | 72.65 | -0.261% | 133,458 | -62.395% |
| 2020-03-30 | 69.29 | 73.30 | 68.85 | 72.84 | +2.117% | 120,895 | -62.493% |
| 2020-03-27 | 75.22 | 75.22 | 70.13 | 71.33 | -7.038% | 43,078 | -61.699% |
| 2020-03-26 | 74.51 | 78.24 | 72.18 | 76.73 | +6.304% | 108,984 | -64.395% |
| 2020-03-25 | 67.16 | 76.73 | 67.16 | 72.18 | +7.555% | 569,966 | -62.150% |
| 2020-03-24 | 57.56 | 67.11 | 57.56 | 67.11 | +27.319% | 74,554 | -59.291% |
| 2020-03-23 | 56.37 | 57.50 | 50.90 | 52.71 | -9.697% | 53,635 | -48.169% |
| 2020-03-20 | 59.34 | 66.00 | 58.37 | 58.37 | -4.795% | 8,735 | -53.195% |
| 2020-03-19 | 53.29 | 63.42 | 53.29 | 61.31 | +6.478% | 9,838 | -55.440% |
| 2020-03-18 | 60.88 | 63.87 | 54.48 | 57.58 | -13.544% | 107,266 | -52.553% |
| 2020-03-17 | 64.51 | 66.60 | 57.97 | 66.60 | +2.462% | 39,685 | -58.979% |
| 2020-03-16 | 77.10 | 77.10 | 62.00 | 65.00 | -17.815% | 82,898 | -57.969% |
| 2020-03-13 | 78.19 | 80.02 | 72.60 | 79.09 | +3.806% | 62,104 | -65.457% |
| 2020-03-12 | 85.00 | 85.00 | 76.19 | 76.19 | -12.425% | 20,072 | -64.142% |
| 2020-03-11 | 90.16 | 90.65 | 87.00 | 87.00 | -6.098% | 82,090 | -68.598% |
| 2020-03-10 | 89.42 | 93.63 | 89.13 | 92.65 | +5.862% | 22,466 | -70.513% |
| 2020-03-09 | 89.75 | 89.75 | 86.18 | 87.52 | -4.610% | 70,640 | -68.784% |
| 2020-03-06 | 91.32 | 93.40 | 90.70 | 91.75 | -1.682% | 218,589 | -70.223% |
| 2020-03-05 | 96.11 | 96.11 | 92.48 | 93.32 | -4.863% | 311,581 | -70.724% |
| 2020-03-04 | 97.39 | 98.09 | 96.09 | 98.09 | +2.039% | 46,912 | -72.148% |
| 2020-03-03 | 97.51 | 99.99 | 95.64 | 96.13 | -2.870% | 43,106 | -71.580% |
| 2020-03-02 | 98.23 | 99.11 | 97.00 | 98.97 | +1.196% | 11,493 | -72.396% |
| 2020-02-28 | 94.50 | 98.46 | 94.50 | 97.80 | +1.642% | 214,536 | -72.065% |
| 2020-02-27 | 96.00 | 98.02 | 96.00 | 96.22 | -1.816% | 118,477 | -71.607% |
| 2020-02-26 | 98.56 | 99.53 | 97.85 | 98.00 | +0.256% | 145,865 | -72.122% |
| 2020-02-25 | 100.50 | 100.75 | 97.64 | 97.75 | -2.542% | 346,199 | -72.051% |
| 2020-02-24 | 101.07 | 101.47 | 100.15 | 100.30 | -2.848% | 145,958 | -72.762% |
| 2020-02-21 | 104.59 | 104.59 | 103.13 | 103.24 | -1.470% | 30,675 | -73.537% |
| 2020-02-20 | 104.69 | 105.12 | 104.27 | 104.78 | +0.124% | 26,362 | -73.926% |
| 2020-02-19 | 106.52 | 106.93 | 104.13 | 104.65 | -1.460% | 28,737 | -73.894% |
| 2020-02-18 | 107.00 | 107.00 | 106.02 | 106.20 | -0.692% | 2,663 | -74.275% |
| 2020-02-14 | 107.33 | 107.64 | 106.68 | 106.94 | -0.539% | 72,051 | -74.453% |
| 2020-02-13 | 107.51 | 107.82 | 107.26 | 107.52 | -0.195% | 12,258 | -74.591% |
| 2020-02-12 | 107.03 | 108.35 | 107.03 | 107.73 | +1.498% | 246,694 | -74.640% |
| 2020-02-11 | 105.82 | 106.79 | 105.82 | 106.14 | +0.170% | 122,921 | -74.260% |
| 2020-02-10 | 104.99 | 106.37 | 104.75 | 105.96 | +0.255% | 119,614 | -74.217% |
| 2020-02-07 | 107.04 | 107.04 | 105.51 | 105.69 | -1.289% | 91,729 | -74.151% |
| 2020-02-06 | 108.11 | 108.88 | 106.87 | 107.07 | 0.000% | 10,939 | -74.484% |